KissMeData/090850/price/prices-20240701.csv at e881402978d7c19015ff20df984cab52ee59f6e6

Files

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

79 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240731	160730	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	5600	70	2	1.27	762257220	140696	321.02	5500	5600	5300	7180	3880	5530	5417.71	16.85	-1816	5650	5590	5540	5480	5430	5565	5455	119	1650	500	3980	10	1	23746361	1330	-254.55	1.52	12	0.59	-22.00	3684.00	7000	20230906	-20.00	5300	20240731	5.66	6570	-14.76	20240530	5300	5.66	20240731	7000	-20.00	20230906	5300	5.66	20240731	2.16	N	090850	500	118 억	4000814	N	N	32	N	N
3	20240731	150738	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	5550	20	2	0.36	740761660	136841	312.22	5500	5550	5300	7180	3880	5530	5413.30	16.85	-1255	5650	5590	5540	5480	5430	5565	5455	119	1650	500	3980	10	1	23746361	1318	-252.27	1.51	12	0.58	-22.00	3684.00	7000	20230906	-20.71	5300	20240731	4.72	6570	-15.53	20240530	5300	4.72	20240731	7000	-20.71	20230906	5300	4.72	20240731	2.16	N	090850	500	118 억	4000814	N	N	104	N	N
4	20240731	140738	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	5510	-20	5	-0.36	715678940	132297	301.85	5500	5540	5300	7180	3880	5530	5409.64	16.85	-2356	5650	5590	5540	5480	5430	5565	5455	119	1650	500	3980	10	1	23746361	1308	-250.45	1.50	12	0.56	-22.00	3684.00	7000	20230906	-21.29	5300	20240731	3.96	6570	-16.13	20240530	5300	3.96	20240731	7000	-21.29	20230906	5300	3.96	20240731	2.16	N	090850	500	118 억	4000814	N	N	104	N	N
5	20240731	130737	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	5530	0	3	0.00	684018910	126544	288.73	5500	5540	5300	7180	3880	5530	5405.38	16.85	-2944	5650	5590	5540	5480	5430	5565	5455	119	1650	500	3980	10	1	23746361	1313	-251.36	1.50	12	0.53	-22.00	3684.00	7000	20230906	-21.00	5300	20240731	4.34	6570	-15.83	20240530	5300	4.34	20240731	7000	-21.00	20230906	5300	4.34	20240731	2.16	N	090850	500	118 억	4000814	N	N	104	N	N
6	20240731	120736	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	5490	-40	5	-0.72	663010400	122726	280.02	5500	5510	5300	7180	3880	5530	5402.36	16.85	-4551	5650	5590	5540	5480	5430	5565	5455	119	1650	500	3980	10	1	23746361	1304	-249.55	1.49	12	0.52	-22.00	3684.00	7000	20230906	-21.57	5300	20240731	3.58	6570	-16.44	20240530	5300	3.58	20240731	7000	-21.57	20230906	5300	3.58	20240731	2.16	N	090850	500	118 억	4000814	N	N	104	N	N
7	20240731	110738	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	5470	-60	5	-1.08	633047820	117265	267.56	5500	5510	5300	7180	3880	5530	5398.44	16.85	-6950	5650	5590	5540	5480	5430	5565	5455	119	1650	500	3980	10	1	23746361	1299	-248.64	1.48	12	0.49	-22.00	3684.00	7000	20230906	-21.86	5300	20240731	3.21	6570	-16.74	20240530	5300	3.21	20240731	7000	-21.86	20230906	5300	3.21	20240731	2.16	N	090850	500	118 억	4000814	N	N	104	N	N
8	20240731	100736	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	5430	-100	5	-1.81	581768590	107903	246.20	5500	5510	5300	7180	3880	5530	5391.59	16.85	-8063	5650	5590	5540	5480	5430	5565	5455	119	1650	500	3980	10	1	23746361	1289	-246.82	1.47	12	0.45	-22.00	3684.00	7000	20230906	-22.43	5300	20240731	2.45	6570	-17.35	20240530	5300	2.45	20240731	7000	-22.43	20230906	5300	2.45	20240731	2.16	N	090850	500	118 억	4000814	N	N	104	N	N
9	20240731	090732	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5460	-70	5	-1.27	60333150	11019	25.14	5500	5510	5460	7180	3880	5530	5475.36	16.85	3523	5650	5590	5540	5480	5430	5565	5455	119	1650	500	3980	10	1	23746361	1297	-248.18	1.48	12	0.05	-22.00	3684.00	7000	20230906	-22.00	5310	20240207	2.82	6570	-16.89	20240530	5310	2.82	20240207	7000	-22.00	20230906	5310	2.82	20240207	2.16	N	090850	500	118 억	4000814	N	N	104	N	N
10	20240730	160717	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5530	-90	5	-1.60	242681450	43813	146.83	5550	5600	5490	7300	3940	5620	5538.23	16.86	-3815	5706	5662	5616	5572	5526	5685	5595	119	1680	500	4040	10	1	23746361	1313	-251.36	1.50	12	0.18	-22.00	3684.00	7000	20230906	-21.00	5310	20240207	4.14	6570	-15.83	20240530	5310	4.14	20240207	7000	-21.00	20230906	5310	4.14	20240207	2.11	N	090850	500	118 억	4004343	N	N	104	N	N
11	20240730	150729	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5510	-110	5	-1.96	214747530	38754	129.87	5550	5600	5490	7300	3940	5620	5540.42	16.86	-3534	5706	5662	5616	5572	5526	5685	5595	119	1680	500	4040	10	1	23746361	1308	-250.45	1.50	12	0.16	-22.00	3684.00	7000	20230906	-21.29	5310	20240207	3.77	6570	-16.13	20240530	5310	3.77	20240207	7000	-21.29	20230906	5310	3.77	20240207	2.11	N	090850	500	118 억	4004343	N	N	165	N	N
12	20240730	140720	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5520	-100	5	-1.78	160016930	28823	96.59	5550	5600	5500	7300	3940	5620	5550.68	16.86	-5063	5706	5662	5616	5572	5526	5685	5595	119	1680	500	4040	10	1	23746361	1311	-250.91	1.50	12	0.12	-22.00	3684.00	7000	20230906	-21.14	5310	20240207	3.95	6570	-15.98	20240530	5310	3.95	20240207	7000	-21.14	20230906	5310	3.95	20240207	2.11	N	090850	500	118 억	4004343	N	N	165	N	N
13	20240730	130726	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5570	-50	5	-0.89	112892830	20296	68.02	5550	5600	5540	7300	3940	5620	5561.08	16.86	-5299	5706	5662	5616	5572	5526	5685	5595	119	1680	500	4040	10	1	23746361	1323	-253.18	1.51	12	0.09	-22.00	3684.00	7000	20230906	-20.43	5310	20240207	4.90	6570	-15.22	20240530	5310	4.90	20240207	7000	-20.43	20230906	5310	4.90	20240207	2.11	N	090850	500	118 억	4004343	N	N	165	N	N
14	20240730	120719	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5560	-60	5	-1.07	106096130	19075	63.92	5550	5600	5540	7300	3940	5620	5560.72	16.86	-4461	5706	5662	5616	5572	5526	5685	5595	119	1680	500	4040	10	1	23746361	1320	-252.73	1.51	12	0.08	-22.00	3684.00	7000	20230906	-20.57	5310	20240207	4.71	6570	-15.37	20240530	5310	4.71	20240207	7000	-20.57	20230906	5310	4.71	20240207	2.11	N	090850	500	118 억	4004343	N	N	165	N	N
15	20240730	110727	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5560	-60	5	-1.07	93330910	16776	56.22	5550	5600	5550	7300	3940	5620	5561.88	16.86	-4058	5706	5662	5616	5572	5526	5685	5595	119	1680	500	4040	10	1	23746361	1320	-252.73	1.51	12	0.07	-22.00	3684.00	7000	20230906	-20.57	5310	20240207	4.71	6570	-15.37	20240530	5310	4.71	20240207	7000	-20.57	20230906	5310	4.71	20240207	2.11	N	090850	500	118 억	4004343	N	N	165	N	N
16	20240730	100727	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5590	-30	5	-0.53	40314710	7240	24.26	5550	5600	5550	7300	3940	5620	5565.08	16.86	-503	5706	5662	5616	5572	5526	5685	5595	119	1680	500	4040	10	1	23746361	1327	-254.09	1.52	12	0.03	-22.00	3684.00	7000	20230906	-20.14	5310	20240207	5.27	6570	-14.92	20240530	5310	5.27	20240207	7000	-20.14	20230906	5310	5.27	20240207	2.11	N	090850	500	118 억	4004343	N	N	165	N	N
17	20240730	090730	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5560	-60	5	-1.07	22078780	3972	13.31	5550	5600	5550	7300	3940	5620	5551.19	16.86	-263	5706	5662	5616	5572	5526	5685	5595	119	1680	500	4040	10	1	23746361	1320	-252.73	1.51	12	0.02	-22.00	3684.00	7000	20230906	-20.57	5310	20240207	4.71	6570	-15.37	20240530	5310	4.71	20240207	7000	-20.57	20230906	5310	4.71	20240207	2.11	N	090850	500	118 억	4004343	N	N	165	N	N
18	20240729	160717	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5620	-20	5	-0.35	165768660	29581	64.58	5570	5660	5570	7330	3950	5640	5603.89	16.86	-391	5726	5682	5626	5582	5526	5655	5555	119	1690	500	4060	10	1	23746361	1335	-255.45	1.53	12	0.12	-22.00	3684.00	7000	20230906	-19.71	5310	20240207	5.84	6570	-14.46	20240530	5310	5.84	20240207	7000	-19.71	20230906	5310	5.84	20240207	2.12	N	090850	500	118 억	4004675	N	N	165	N	N
19	20240729	150725	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5630	-10	5	-0.18	152045550	27137	59.25	5570	5660	5570	7330	3950	5640	5602.89	16.86	-547	5726	5682	5626	5582	5526	5655	5555	119	1690	500	4060	10	1	23746361	1337	-255.91	1.53	12	0.11	-22.00	3684.00	7000	20230906	-19.57	5310	20240207	6.03	6570	-14.31	20240530	5310	6.03	20240207	7000	-19.57	20230906	5310	6.03	20240207	2.12	N	090850	500	118 억	4004675	N	N	231	N	N
20	20240729	140731	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5610	-30	5	-0.53	132388640	23636	51.60	5570	5660	5570	7330	3950	5640	5601.14	16.86	-870	5726	5682	5626	5582	5526	5655	5555	119	1690	500	4060	10	1	23746361	1332	-255.00	1.52	12	0.10	-22.00	3684.00	7000	20230906	-19.86	5310	20240207	5.65	6570	-14.61	20240530	5310	5.65	20240207	7000	-19.86	20230906	5310	5.65	20240207	2.12	N	090850	500	118 억	4004675	N	N	231	N	N
21	20240729	130731	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5580	-60	5	-1.06	114307080	20414	44.57	5570	5660	5570	7330	3950	5640	5599.45	16.86	-1207	5726	5682	5626	5582	5526	5655	5555	119	1690	500	4060	10	1	23746361	1325	-253.64	1.51	12	0.09	-22.00	3684.00	7000	20230906	-20.29	5310	20240207	5.08	6570	-15.07	20240530	5310	5.08	20240207	7000	-20.29	20230906	5310	5.08	20240207	2.12	N	090850	500	118 억	4004675	N	N	231	N	N
22	20240729	120725	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5580	-60	5	-1.06	100099310	17870	39.01	5570	5660	5570	7330	3950	5640	5601.53	16.86	-668	5726	5682	5626	5582	5526	5655	5555	119	1690	500	4060	10	1	23746361	1325	-253.64	1.51	12	0.08	-22.00	3684.00	7000	20230906	-20.29	5310	20240207	5.08	6570	-15.07	20240530	5310	5.08	20240207	7000	-20.29	20230906	5310	5.08	20240207	2.12	N	090850	500	118 억	4004675	N	N	231	N	N
23	20240729	110721	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5590	-50	5	-0.89	67880320	12095	26.41	5570	5660	5570	7330	3950	5640	5612.26	16.86	-658	5726	5682	5626	5582	5526	5655	5555	119	1690	500	4060	10	1	23746361	1327	-254.09	1.52	12	0.05	-22.00	3684.00	7000	20230906	-20.14	5310	20240207	5.27	6570	-14.92	20240530	5310	5.27	20240207	7000	-20.14	20230906	5310	5.27	20240207	2.12	N	090850	500	118 억	4004675	N	N	231	N	N
24	20240729	100719	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5630	-10	5	-0.18	23050690	4099	8.95	5570	5660	5570	7330	3950	5640	5623.49	16.86	-622	5726	5682	5626	5582	5526	5655	5555	119	1690	500	4060	10	1	23746361	1337	-255.91	1.53	12	0.02	-22.00	3684.00	7000	20230906	-19.57	5310	20240207	6.03	6570	-14.31	20240530	5310	6.03	20240207	7000	-19.57	20230906	5310	6.03	20240207	2.12	N	090850	500	118 억	4004675	N	N	231	N	N
25	20240729	090718	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5630	-10	5	-0.18	3677040	657	1.43	5570	5630	5570	7330	3950	5640	5596.71	16.86	-94	5726	5682	5626	5582	5526	5655	5555	119	1690	500	4060	10	1	23746361	1337	-255.91	1.53	12	0.00	-22.00	3684.00	7000	20230906	-19.57	5310	20240207	6.03	6570	-14.31	20240530	5310	6.03	20240207	7000	-19.57	20230906	5310	6.03	20240207	2.12	N	090850	500	118 억	4004675	N	N	231	N	N
26	20240726	160708	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5640	-40	5	-0.70	253416190	45165	142.76	5660	5670	5570	7380	3980	5680	5610.81	16.86	1046	5780	5730	5640	5590	5500	5685	5545	119	1700	500	4080	10	1	23746361	1339	-256.36	1.53	12	0.19	-22.00	3684.00	7000	20230720	-19.43	5310	20240207	6.21	6570	-14.16	20240530	5310	6.21	20240207	7000	-19.43	20230906	5310	6.21	20240207	2.13	N	090850	500	118 억	4003445	N	N	231	N	N
27	20240726	150716	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5610	-70	5	-1.23	233548690	41639	131.61	5660	5670	5570	7380	3980	5680	5608.89	16.86	1371	5780	5730	5640	5590	5500	5685	5545	119	1700	500	4080	10	1	23746361	1332	-255.00	1.52	12	0.18	-22.00	3684.00	7000	20230720	-19.86	5310	20240207	5.65	6570	-14.61	20240530	5310	5.65	20240207	7000	-19.86	20230906	5310	5.65	20240207	2.13	N	090850	500	118 억	4003445	N	N	43	N	N
28	20240726	140716	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5620	-60	5	-1.06	208117070	37113	117.31	5660	5670	5570	7380	3980	5680	5607.66	16.86	1876	5780	5730	5640	5590	5500	5685	5545	119	1700	500	4080	10	1	23746361	1335	-255.45	1.53	12	0.16	-22.00	3684.00	7000	20230720	-19.71	5310	20240207	5.84	6570	-14.46	20240530	5310	5.84	20240207	7000	-19.71	20230906	5310	5.84	20240207	2.13	N	090850	500	118 억	4003445	N	N	43	N	N
29	20240726	130716	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5620	-60	5	-1.06	193556370	34521	109.12	5660	5670	5570	7380	3980	5680	5606.92	16.86	1908	5780	5730	5640	5590	5500	5685	5545	119	1700	500	4080	10	1	23746361	1335	-255.45	1.53	12	0.15	-22.00	3684.00	7000	20230720	-19.71	5310	20240207	5.84	6570	-14.46	20240530	5310	5.84	20240207	7000	-19.71	20230906	5310	5.84	20240207	2.13	N	090850	500	118 억	4003445	N	N	43	N	N
30	20240726	120719	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5620	-60	5	-1.06	181978050	32462	102.61	5660	5670	5570	7380	3980	5680	5605.88	16.86	2241	5780	5730	5640	5590	5500	5685	5545	119	1700	500	4080	10	1	23746361	1335	-255.45	1.53	12	0.14	-22.00	3684.00	7000	20230720	-19.71	5310	20240207	5.84	6570	-14.46	20240530	5310	5.84	20240207	7000	-19.71	20230906	5310	5.84	20240207	2.13	N	090850	500	118 억	4003445	N	N	43	N	N
31	20240726	110718	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5620	-60	5	-1.06	171668240	30626	96.80	5660	5670	5570	7380	3980	5680	5605.31	16.86	2037	5780	5730	5640	5590	5500	5685	5545	119	1700	500	4080	10	1	23746361	1335	-255.45	1.53	12	0.13	-22.00	3684.00	7000	20230720	-19.71	5310	20240207	5.84	6570	-14.46	20240530	5310	5.84	20240207	7000	-19.71	20230906	5310	5.84	20240207	2.13	N	090850	500	118 억	4003445	N	N	43	N	N
32	20240726	100717	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5620	-60	5	-1.06	123909630	22110	69.89	5660	5670	5570	7380	3980	5680	5604.23	16.86	2452	5780	5730	5640	5590	5500	5685	5545	119	1700	500	4080	10	1	23746361	1335	-255.45	1.53	12	0.09	-22.00	3684.00	7000	20230720	-19.71	5310	20240207	5.84	6570	-14.46	20240530	5310	5.84	20240207	7000	-19.71	20230906	5310	5.84	20240207	2.13	N	090850	500	118 억	4003445	N	N	43	N	N
33	20240726	090710	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5670	-10	5	-0.18	2368400	419	1.32	5660	5670	5640	7380	3980	5680	5652.51	16.86	-149	5780	5730	5640	5590	5500	5685	5545	119	1700	500	4080	10	1	23746361	1346	-257.73	1.54	12	0.00	-22.00	3684.00	7000	20230720	-19.00	5310	20240207	6.78	6570	-13.70	20240530	5310	6.78	20240207	7000	-19.00	20230906	5310	6.78	20240207	2.13	N	090850	500	118 억	4003445	N	N	43	N	N
34	20240725	160713	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5680	-60	5	-1.05	177513410	31631	105.95	5690	5690	5550	7460	4020	5740	5609.79	16.87	-2924	5846	5792	5686	5632	5526	5820	5660	119	1720	500	4130	10	1	23746361	1349	-258.18	1.54	12	0.13	-22.00	3684.00	7070	20230719	-19.66	5310	20240207	6.97	6570	-13.55	20240530	5310	6.97	20240207	7000	-18.86	20230906	5310	6.97	20240207	2.16	N	090850	500	118 억	4006392	N	N	43	N	N
35	20240725	150721	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5630	-110	5	-1.92	152368380	27190	91.08	5690	5690	5550	7460	4020	5740	5603.84	16.87	-2391	5846	5792	5686	5632	5526	5820	5660	119	1720	500	4130	10	1	23746361	1337	-255.91	1.53	12	0.11	-22.00	3684.00	7070	20230719	-20.37	5310	20240207	6.03	6570	-14.31	20240530	5310	6.03	20240207	7000	-19.57	20230906	5310	6.03	20240207	2.16	N	090850	500	118 억	4006392	N	N	46	N	N
36	20240725	140720	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5650	-90	5	-1.57	132225220	23608	79.08	5690	5690	5550	7460	4020	5740	5600.86	16.87	-2257	5846	5792	5686	5632	5526	5820	5660	119	1720	500	4130	10	1	23746361	1342	-256.82	1.53	12	0.10	-22.00	3684.00	7070	20230719	-20.08	5310	20240207	6.40	6570	-14.00	20240530	5310	6.40	20240207	7000	-19.29	20230906	5310	6.40	20240207	2.16	N	090850	500	118 억	4006392	N	N	46	N	N
37	20240725	130714	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5640	-100	5	-1.74	126064390	22512	75.41	5690	5690	5550	7460	4020	5740	5599.88	16.87	-2257	5846	5792	5686	5632	5526	5820	5660	119	1720	500	4130	10	1	23746361	1339	-256.36	1.53	12	0.09	-22.00	3684.00	7070	20230719	-20.23	5310	20240207	6.21	6570	-14.16	20240530	5310	6.21	20240207	7000	-19.43	20230906	5310	6.21	20240207	2.16	N	090850	500	118 억	4006392	N	N	46	N	N
38	20240725	120719	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5630	-110	5	-1.92	123510020	22058	73.89	5690	5690	5550	7460	4020	5740	5599.33	16.87	-2473	5846	5792	5686	5632	5526	5820	5660	119	1720	500	4130	10	1	23746361	1337	-255.91	1.53	12	0.09	-22.00	3684.00	7070	20230719	-20.37	5310	20240207	6.03	6570	-14.31	20240530	5310	6.03	20240207	7000	-19.57	20230906	5310	6.03	20240207	2.16	N	090850	500	118 억	4006392	N	N	46	N	N
39	20240725	110713	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5610	-130	5	-2.26	108413400	19362	64.86	5690	5690	5550	7460	4020	5740	5599.29	16.87	-2804	5846	5792	5686	5632	5526	5820	5660	119	1720	500	4130	10	1	23746361	1332	-255.00	1.52	12	0.08	-22.00	3684.00	7070	20230719	-20.65	5310	20240207	5.65	6570	-14.61	20240530	5310	5.65	20240207	7000	-19.86	20230906	5310	5.65	20240207	2.16	N	090850	500	118 억	4006392	N	N	46	N	N
40	20240725	100713	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5570	-170	5	-2.96	45735370	8134	27.25	5690	5690	5560	7460	4020	5740	5622.74	16.87	-1995	5846	5792	5686	5632	5526	5820	5660	119	1720	500	4130	10	1	23746361	1323	-253.18	1.51	12	0.03	-22.00	3684.00	7070	20230719	-21.22	5310	20240207	4.90	6570	-15.22	20240530	5310	4.90	20240207	7000	-20.43	20230906	5310	4.90	20240207	2.16	N	090850	500	118 억	4006392	N	N	46	N	N
41	20240725	090710	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5680	-60	5	-1.05	1068450	188	0.63	5690	5690	5670	7460	4020	5740	5683.24	16.87	-73	5846	5792	5686	5632	5526	5820	5660	119	1720	500	4130	10	1	23746361	1349	-258.18	1.54	12	0.00	-22.00	3684.00	7070	20230719	-19.66	5310	20240207	6.97	6570	-13.55	20240530	5310	6.97	20240207	7000	-18.86	20230906	5310	6.97	20240207	2.16	N	090850	500	118 억	4006392	N	N	46	N	N
42	20240724	160707	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5740	100	2	1.77	169750040	29851	56.47	5630	5740	5580	7330	3950	5640	5686.58	16.87	1087	5813	5726	5653	5566	5493	5690	5530	119	1690	500	4060	10	1	23746361	1363	-260.91	1.56	12	0.13	-22.00	3684.00	7120	20230718	-19.38	5310	20240207	8.10	6570	-12.63	20240530	5310	8.10	20240207	7000	-18.00	20230906	5310	8.10	20240207	2.15	N	090850	500	118 억	4005179	N	N	46	N	N
43	20240724	150719	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5700	60	2	1.06	157860080	27770	52.54	5630	5740	5580	7330	3950	5640	5684.55	16.87	899	5813	5726	5653	5566	5493	5690	5530	119	1690	500	4060	10	1	23746361	1354	-259.09	1.55	12	0.12	-22.00	3684.00	7120	20230718	-19.94	5310	20240207	7.34	6570	-13.24	20240530	5310	7.34	20240207	7000	-18.57	20230906	5310	7.34	20240207	2.15	N	090850	500	118 억	4005179	N	N	40	N	N
44	20240724	140713	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5710	70	2	1.24	99833010	17590	33.28	5630	5740	5580	7330	3950	5640	5675.55	16.87	-480	5813	5726	5653	5566	5493	5690	5530	119	1690	500	4060	10	1	23746361	1356	-259.55	1.55	12	0.07	-22.00	3684.00	7120	20230718	-19.80	5310	20240207	7.53	6570	-13.09	20240530	5310	7.53	20240207	7000	-18.43	20230906	5310	7.53	20240207	2.15	N	090850	500	118 억	4005179	N	N	40	N	N
45	20240724	130720	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5740	100	2	1.77	71057680	12553	23.75	5630	5740	5580	7330	3950	5640	5660.61	16.87	886	5813	5726	5653	5566	5493	5690	5530	119	1690	500	4060	10	1	23746361	1363	-260.91	1.56	12	0.05	-22.00	3684.00	7120	20230718	-19.38	5310	20240207	8.10	6570	-12.63	20240530	5310	8.10	20240207	7000	-18.00	20230906	5310	8.10	20240207	2.15	N	090850	500	118 억	4005179	N	N	40	N	N
46	20240724	120718	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5720	80	2	1.42	67251310	11888	22.49	5630	5730	5580	7330	3950	5640	5657.08	16.87	1133	5813	5726	5653	5566	5493	5690	5530	119	1690	500	4060	10	1	23746361	1358	-260.00	1.55	12	0.05	-22.00	3684.00	7120	20230718	-19.66	5310	20240207	7.72	6570	-12.94	20240530	5310	7.72	20240207	7000	-18.29	20230906	5310	7.72	20240207	2.15	N	090850	500	118 억	4005179	N	N	40	N	N
47	20240724	110715	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5670	30	2	0.53	49975010	8854	16.75	5630	5680	5580	7330	3950	5640	5644.34	16.87	-846	5813	5726	5653	5566	5493	5690	5530	119	1690	500	4060	10	1	23746361	1346	-257.73	1.54	12	0.04	-22.00	3684.00	7120	20230718	-20.37	5310	20240207	6.78	6570	-13.70	20240530	5310	6.78	20240207	7000	-19.00	20230906	5310	6.78	20240207	2.15	N	090850	500	118 억	4005179	N	N	40	N	N
48	20240724	100735	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5650	10	2	0.18	19059680	3390	6.41	5630	5650	5580	7330	3950	5640	5622.32	16.87	-600	5813	5726	5653	5566	5493	5690	5530	119	1690	500	4060	10	1	23746361	1342	-256.82	1.53	12	0.01	-22.00	3684.00	7120	20230718	-20.65	5310	20240207	6.40	6570	-14.00	20240530	5310	6.40	20240207	7000	-19.29	20230906	5310	6.40	20240207	2.15	N	090850	500	118 억	4005179	N	N	40	N	N
49	20240724	090710	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5600	-40	5	-0.71	5886340	1052	1.99	5630	5630	5580	7330	3950	5640	5595.38	16.87	330	5813	5726	5653	5566	5493	5690	5530	119	1690	500	4060	10	1	23746361	1330	-254.55	1.52	12	0.00	-22.00	3684.00	7120	20230718	-21.35	5310	20240207	5.46	6570	-14.76	20240530	5310	5.46	20240207	7000	-20.00	20230906	5310	5.46	20240207	2.15	N	090850	500	118 억	4005179	N	N	40	N	N
50	20240723	160704	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5640	-60	5	-1.05	297949800	52858	77.54	5670	5740	5580	7410	3990	5700	5636.66	16.85	4141	5886	5792	5706	5612	5526	5750	5570	119	1710	500	4100	10	1	23746361	1339	-256.36	1.53	12	0.22	-22.00	3684.00	7210	20230717	-21.78	5310	20240207	6.21	6570	-14.16	20240530	5310	6.21	20240207	7000	-19.43	20230906	5310	6.21	20240207	2.15	N	090850	500	118 억	4000251	N	N	40	N	N
51	20240723	150720	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5650	-50	5	-0.88	218617080	38703	56.77	5670	5740	5620	7410	3990	5700	5648.44	16.85	2257	5886	5792	5706	5612	5526	5750	5570	119	1710	500	4100	10	1	23746361	1342	-256.82	1.53	12	0.16	-22.00	3684.00	7210	20230717	-21.64	5310	20240207	6.40	6570	-14.00	20240530	5310	6.40	20240207	7000	-19.29	20230906	5310	6.40	20240207	2.15	N	090850	500	118 억	4000251	N	N	28	N	N
52	20240723	140709	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5670	-30	5	-0.53	172866240	30590	44.87	5670	5740	5620	7410	3990	5700	5650.89	16.85	2848	5886	5792	5706	5612	5526	5750	5570	119	1710	500	4100	10	1	23746361	1346	-257.73	1.54	12	0.13	-22.00	3684.00	7210	20230717	-21.36	5310	20240207	6.78	6570	-13.70	20240530	5310	6.78	20240207	7000	-19.00	20230906	5310	6.78	20240207	2.15	N	090850	500	118 억	4000251	N	N	28	N	N
53	20240723	130704	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5690	-10	5	-0.18	131914770	23348	34.25	5670	5740	5620	7410	3990	5700	5649.70	16.85	3347	5886	5792	5706	5612	5526	5750	5570	119	1710	500	4100	10	1	23746361	1351	-258.64	1.54	12	0.10	-22.00	3684.00	7210	20230717	-21.08	5310	20240207	7.16	6570	-13.39	20240530	5310	7.16	20240207	7000	-18.71	20230906	5310	7.16	20240207	2.15	N	090850	500	118 억	4000251	N	N	28	N	N
54	20240723	120709	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5690	-10	5	-0.18	116408840	20615	30.24	5670	5740	5620	7410	3990	5700	5646.52	16.85	3335	5886	5792	5706	5612	5526	5750	5570	119	1710	500	4100	10	1	23746361	1351	-258.64	1.54	12	0.09	-22.00	3684.00	7210	20230717	-21.08	5310	20240207	7.16	6570	-13.39	20240530	5310	7.16	20240207	7000	-18.71	20230906	5310	7.16	20240207	2.15	N	090850	500	118 억	4000251	N	N	28	N	N
55	20240723	110712	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5670	-30	5	-0.53	99833470	17693	25.95	5670	5740	5620	7410	3990	5700	5642.18	16.85	2857	5886	5792	5706	5612	5526	5750	5570	119	1710	500	4100	10	1	23746361	1346	-257.73	1.54	12	0.07	-22.00	3684.00	7210	20230717	-21.36	5310	20240207	6.78	6570	-13.70	20240530	5310	6.78	20240207	7000	-19.00	20230906	5310	6.78	20240207	2.15	N	090850	500	118 억	4000251	N	N	28	N	N
56	20240723	100708	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5630	-70	5	-1.23	49787560	8807	12.92	5670	5740	5630	7410	3990	5700	5652.59	16.85	1890	5886	5792	5706	5612	5526	5750	5570	119	1710	500	4100	10	1	23746361	1337	-255.91	1.53	12	0.04	-22.00	3684.00	7210	20230717	-21.91	5310	20240207	6.03	6570	-14.31	20240530	5310	6.03	20240207	7000	-19.57	20230906	5310	6.03	20240207	2.15	N	090850	500	118 억	4000251	N	N	28	N	N
57	20240723	090713	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5720	20	2	0.35	2913990	512	0.75	5670	5740	5670	7410	3990	5700	5689.03	16.85	-37	5886	5792	5706	5612	5526	5750	5570	119	1710	500	4100	10	1	23746361	1358	-260.00	1.55	12	0.00	-22.00	3684.00	7210	20230717	-20.67	5310	20240207	7.72	6570	-12.94	20240530	5310	7.72	20240207	7000	-18.29	20230906	5310	7.72	20240207	2.15	N	090850	500	118 억	4000251	N	N	28	N	N
58	20240722	160702	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5700	-150	5	-2.56	386798410	68151	150.47	5770	5800	5620	7600	4100	5850	5675.61	16.94	-14824	5950	5900	5820	5770	5690	5860	5730	119	1750	500	4210	10	1	23746361	1354	-259.09	1.55	12	0.29	-22.00	3684.00	7300	20230714	-21.92	5310	20240207	7.34	6570	-13.24	20240530	5310	7.34	20240207	7000	-18.57	20230906	5310	7.34	20240207	2.19	N	090850	500	118 억	4021957	N	N	28	N	N
59	20240722	150709	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5680	-170	5	-2.91	355030140	62560	138.13	5770	5800	5620	7600	4100	5850	5675.03	16.94	-13424	5950	5900	5820	5770	5690	5860	5730	119	1750	500	4210	10	1	23746361	1349	-258.18	1.54	12	0.26	-22.00	3684.00	7300	20230714	-22.19	5310	20240207	6.97	6570	-13.55	20240530	5310	6.97	20240207	7000	-18.86	20230906	5310	6.97	20240207	2.19	N	090850	500	118 억	4021957	N	N	28	N	N
60	20240722	140710	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5650	-200	5	-3.42	290191550	51099	112.82	5770	5800	5620	7600	4100	5850	5679.01	16.94	-10103	5950	5900	5820	5770	5690	5860	5730	119	1750	500	4210	10	1	23746361	1342	-256.82	1.53	12	0.22	-22.00	3684.00	7300	20230714	-22.60	5310	20240207	6.40	6570	-14.00	20240530	5310	6.40	20240207	7000	-19.29	20230906	5310	6.40	20240207	2.19	N	090850	500	118 억	4021957	N	N	28	N	N
61	20240722	130707	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5630	-220	5	-3.76	256830130	45197	99.79	5770	5800	5620	7600	4100	5850	5682.46	16.94	-10363	5950	5900	5820	5770	5690	5860	5730	119	1750	500	4210	10	1	23746361	1337	-255.91	1.53	12	0.19	-22.00	3684.00	7300	20230714	-22.88	5310	20240207	6.03	6570	-14.31	20240530	5310	6.03	20240207	7000	-19.57	20230906	5310	6.03	20240207	2.19	N	090850	500	118 억	4021957	N	N	28	N	N
62	20240722	120708	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5630	-220	5	-3.76	166743970	29211	64.49	5770	5800	5630	7600	4100	5850	5708.26	16.94	-11285	5950	5900	5820	5770	5690	5860	5730	119	1750	500	4210	10	1	23746361	1337	-255.91	1.53	12	0.12	-22.00	3684.00	7300	20230714	-22.88	5310	20240207	6.03	6570	-14.31	20240530	5310	6.03	20240207	7000	-19.57	20230906	5310	6.03	20240207	2.19	N	090850	500	118 억	4021957	N	N	28	N	N
63	20240722	110703	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5690	-160	5	-2.74	115950020	20234	44.67	5770	5800	5660	7600	4100	5850	5730.45	16.94	-10725	5950	5900	5820	5770	5690	5860	5730	119	1750	500	4210	10	1	23746361	1351	-258.64	1.54	12	0.09	-22.00	3684.00	7300	20230714	-22.05	5310	20240207	7.16	6570	-13.39	20240530	5310	7.16	20240207	7000	-18.71	20230906	5310	7.16	20240207	2.19	N	090850	500	118 억	4021957	N	N	28	N	N
64	20240722	100707	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5740	-110	5	-1.88	41796780	7253	16.01	5770	5800	5730	7600	4100	5850	5762.69	16.94	-2137	5950	5900	5820	5770	5690	5860	5730	119	1750	500	4210	10	1	23746361	1363	-260.91	1.56	12	0.03	-22.00	3684.00	7300	20230714	-21.37	5310	20240207	8.10	6570	-12.63	20240530	5310	8.10	20240207	7000	-18.00	20230906	5310	8.10	20240207	2.19	N	090850	500	118 억	4021957	N	N	28	N	N
65	20240722	090707	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5770	-80	5	-1.37	22756620	3946	8.71	5770	5800	5730	7600	4100	5850	5767.01	16.94	-563	5950	5900	5820	5770	5690	5860	5730	119	1750	500	4210	10	1	23746361	1370	-262.27	1.57	12	0.02	-22.00	3684.00	7300	20230714	-20.96	5310	20240207	8.66	6570	-12.18	20240530	5310	8.66	20240207	7000	-17.57	20230906	5310	8.66	20240207	2.19	N	090850	500	118 억	4021957	N	N	28	N	N
66	20240719	160650	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5850	-20	5	-0.34	261583240	45268	141.25	5870	5870	5740	7630	4110	5870	5778.55	16.96	663	5950	5910	5840	5800	5730	5875	5765	119	1760	500	4220	10	1	23746361	1389	-265.91	1.59	12	0.19	-22.00	3684.00	7300	20230714	-19.86	5310	20240207	10.17	6570	-10.96	20240530	5310	10.17	20240207	7070	-17.26	20230719	5310	10.17	20240207	2.19	N	090850	500	118 억	4028216	N	N	28	N	N
67	20240719	150657	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5800	-70	5	-1.19	233481080	40432	126.16	5870	5870	5740	7630	4110	5870	5774.66	16.96	1320	5950	5910	5840	5800	5730	5875	5765	119	1760	500	4220	10	1	23746361	1377	-263.64	1.57	12	0.17	-22.00	3684.00	7300	20230714	-20.55	5310	20240207	9.23	6570	-11.72	20240530	5310	9.23	20240207	7070	-17.96	20230719	5310	9.23	20240207	2.19	N	090850	500	118 억	4028216	N	N	17	N	N
68	20240719	140700	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5790	-80	5	-1.36	114527530	19777	61.71	5870	5870	5750	7630	4110	5870	5790.95	16.96	-2065	5950	5910	5840	5800	5730	5875	5765	119	1760	500	4220	10	1	23746361	1375	-263.18	1.57	12	0.08	-22.00	3684.00	7300	20230714	-20.68	5310	20240207	9.04	6570	-11.87	20240530	5310	9.04	20240207	7070	-18.10	20230719	5310	9.04	20240207	2.19	N	090850	500	118 억	4028216	N	N	17	N	N
69	20240719	130652	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5780	-90	5	-1.53	93880720	16212	50.59	5870	5870	5750	7630	4110	5870	5790.82	16.96	-2557	5950	5910	5840	5800	5730	5875	5765	119	1760	500	4220	10	1	23746361	1373	-262.73	1.57	12	0.07	-22.00	3684.00	7300	20230714	-20.82	5310	20240207	8.85	6570	-12.02	20240530	5310	8.85	20240207	7070	-18.25	20230719	5310	8.85	20240207	2.19	N	090850	500	118 억	4028216	N	N	17	N	N
70	20240719	120652	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5780	-90	5	-1.53	70946580	12239	38.19	5870	5870	5760	7630	4110	5870	5796.76	16.96	-2390	5950	5910	5840	5800	5730	5875	5765	119	1760	500	4220	10	1	23746361	1373	-262.73	1.57	12	0.05	-22.00	3684.00	7300	20230714	-20.82	5310	20240207	8.85	6570	-12.02	20240530	5310	8.85	20240207	7070	-18.25	20230719	5310	8.85	20240207	2.19	N	090850	500	118 억	4028216	N	N	17	N	N
71	20240719	110657	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5800	-70	5	-1.19	55745210	9606	29.97	5870	5870	5780	7630	4110	5870	5803.17	16.96	-2092	5950	5910	5840	5800	5730	5875	5765	119	1760	500	4220	10	1	23746361	1377	-263.64	1.57	12	0.04	-22.00	3684.00	7300	20230714	-20.55	5310	20240207	9.23	6570	-11.72	20240530	5310	9.23	20240207	7070	-17.96	20230719	5310	9.23	20240207	2.19	N	090850	500	118 억	4028216	N	N	17	N	N
72	20240719	100600	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5810	-60	5	-1.02	39864700	6864	21.42	5870	5870	5790	7630	4110	5870	5807.79	16.96	-1014	5950	5910	5840	5800	5730	5875	5765	119	1760	500	4220	10	1	23746361	1380	-264.09	1.58	12	0.03	-22.00	3684.00	7300	20230714	-20.41	5310	20240207	9.42	6570	-11.57	20240530	5310	9.42	20240207	7070	-17.82	20230719	5310	9.42	20240207	2.19	N	090850	500	118 억	4028216	N	N	17	N	N
73	20240719	090706	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5870	0	3	0.00	356780	61	0.19	5870	5870	5840	7630	4110	5870	5848.85	16.96	-24	5950	5910	5840	5800	5730	5875	5765	119	1760	500	4220	10	1	23746361	1394	-266.82	1.59	12	0.00	-22.00	3684.00	7300	20230714	-19.59	5310	20240207	10.55	6570	-10.65	20240530	5310	10.55	20240207	7070	-16.97	20230719	5310	10.55	20240207	2.19	N	090850	500	118 억	4028216	N	N	17	N	N
74	20240718	160644	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5870	-20	5	-0.34	175236130	30159	204.00	5880	5880	5770	7650	4130	5890	5810.41	16.96	35	6043	5966	5913	5836	5783	5940	5810	119	1760	500	4240	10	1	23746361	1394	-266.82	1.59	12	0.13	-22.00	3684.00	7380	20230712	-20.46	5310	20240207	10.55	6570	-10.65	20240530	5310	10.55	20240207	7120	-17.56	20230718	5310	10.55	20240207	2.18	N	090850	500	118 억	4027542	N	N	17	N	N
75	20240718	150652	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5860	-30	5	-0.51	167433810	28828	194.99	5880	5880	5770	7650	4130	5890	5808.03	16.96	114	6043	5966	5913	5836	5783	5940	5810	119	1760	500	4240	10	1	23746361	1392	-266.36	1.59	12	0.12	-22.00	3684.00	7380	20230712	-20.60	5310	20240207	10.36	6570	-10.81	20240530	5310	10.36	20240207	7120	-17.70	20230718	5310	10.36	20240207	2.18	N	090850	500	118 억	4027542	N	N	19	N	N
76	20240718	140648	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5840	-50	5	-0.85	116758710	20103	135.98	5880	5880	5770	7650	4130	5890	5808.02	16.96	1178	6043	5966	5913	5836	5783	5940	5810	119	1760	500	4240	10	1	23746361	1387	-265.45	1.59	12	0.08	-22.00	3684.00	7380	20230712	-20.87	5310	20240207	9.98	6570	-11.11	20240530	5310	9.98	20240207	7120	-17.98	20230718	5310	9.98	20240207	2.18	N	090850	500	118 억	4027542	N	N	19	N	N
77	20240718	130649	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5860	-30	5	-0.51	111520450	19206	129.91	5880	5880	5770	7650	4130	5890	5806.54	16.96	1940	6043	5966	5913	5836	5783	5940	5810	119	1760	500	4240	10	1	23746361	1392	-266.36	1.59	12	0.08	-22.00	3684.00	7380	20230712	-20.60	5310	20240207	10.36	6570	-10.81	20240530	5310	10.36	20240207	7120	-17.70	20230718	5310	10.36	20240207	2.18	N	090850	500	118 억	4027542	N	N	19	N	N
78	20240718	120649	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5830	-60	5	-1.02	105498420	18175	122.94	5880	5880	5770	7650	4130	5890	5804.59	16.96	2252	6043	5966	5913	5836	5783	5940	5810	119	1760	500	4240	10	1	23746361	1384	-265.00	1.58	12	0.08	-22.00	3684.00	7380	20230712	-21.00	5310	20240207	9.79	6570	-11.26	20240530	5310	9.79	20240207	7120	-18.12	20230718	5310	9.79	20240207	2.18	N	090850	500	118 억	4027542	N	N	19	N	N
79	20240718	110652	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5840	-50	5	-0.85	94284220	16250	109.92	5880	5880	5770	7650	4130	5890	5802.11	16.96	2957	6043	5966	5913	5836	5783	5940	5810	119	1760	500	4240	10	1	23746361	1387	-265.45	1.59	12	0.07	-22.00	3684.00	7380	20230712	-20.87	5310	20240207	9.98	6570	-11.11	20240530	5310	9.98	20240207	7120	-17.98	20230718	5310	9.98	20240207	2.18	N	090850	500	118 억	4027542	N	N	19	N	N
80	20240718	100655	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5830	-60	5	-1.02	89670660	15458	104.56	5880	5880	5770	7650	4130	5890	5800.92	16.96	2881	6043	5966	5913	5836	5783	5940	5810	119	1760	500	4240	10	1	23746361	1384	-265.00	1.58	12	0.07	-22.00	3684.00	7380	20230712	-21.00	5310	20240207	9.79	6570	-11.26	20240530	5310	9.79	20240207	7120	-18.12	20230718	5310	9.79	20240207	2.18	N	090850	500	118 억	4027542	N	N	19	N	N
81	20240718	090654	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5860	-30	5	-0.51	7804420	1336	9.04	5880	5880	5830	7650	4130	5890	5841.63	16.96	9	6043	5966	5913	5836	5783	5940	5810	119	1760	500	4240	10	1	23746361	1392	-266.36	1.59	12	0.01	-22.00	3684.00	7380	20230712	-20.60	5310	20240207	10.36	6570	-10.81	20240530	5310	10.36	20240207	7120	-17.70	20230718	5310	10.36	20240207	2.18	N	090850	500	118 억	4027542	N	N	19	N	N
82	20240717	160722	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5890	-70	5	-1.17	84780240	14387	236.90	5940	5990	5860	7740	4180	5960	5892.37	16.98	-4809	6033	5996	5943	5906	5853	6015	5925	119	1780	500	4290	10	1	23746361	1399	-267.73	1.60	12	0.06	-22.00	3684.00	7380	20230712	-20.19	5310	20240207	10.92	6570	-10.35	20240530	5310	10.92	20240207	7210	-18.31	20230717	5310	10.92	20240207	2.20	N	090850	500	118 억	4032352	N	N	19	N	N
83	20240717	150725	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5890	-70	5	-1.17	69006040	11705	192.74	5940	5990	5860	7740	4180	5960	5894.88	16.98	-3914	6033	5996	5943	5906	5853	6015	5925	119	1780	500	4290	10	1	23746361	1399	-267.73	1.60	12	0.05	-22.00	3684.00	7380	20230712	-20.19	5310	20240207	10.92	6570	-10.35	20240530	5310	10.92	20240207	7210	-18.31	20230717	5310	10.92	20240207	2.20	N	090850	500	118 억	4032352	N	N	14	N	N
84	20240717	140722	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5930	-30	5	-0.50	61627250	10454	172.14	5940	5990	5860	7740	4180	5960	5894.46	16.98	-3527	6033	5996	5943	5906	5853	6015	5925	119	1780	500	4290	10	1	23746361	1408	-269.55	1.61	12	0.04	-22.00	3684.00	7380	20230712	-19.65	5310	20240207	11.68	6570	-9.74	20240530	5310	11.68	20240207	7210	-17.75	20230717	5310	11.68	20240207	2.20	N	090850	500	118 억	4032352	N	N	14	N	N
85	20240717	130722	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5900	-60	5	-1.01	44331530	7513	123.71	5940	5990	5870	7740	4180	5960	5899.84	16.98	-2963	6033	5996	5943	5906	5853	6015	5925	119	1780	500	4290	10	1	23746361	1401	-268.18	1.60	12	0.03	-22.00	3684.00	7380	20230712	-20.05	5310	20240207	11.11	6570	-10.20	20240530	5310	11.11	20240207	7210	-18.17	20230717	5310	11.11	20240207	2.20	N	090850	500	118 억	4032352	N	N	14	N	N
86	20240717	120722	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5900	-60	5	-1.01	39444930	6683	110.04	5940	5990	5870	7740	4180	5960	5901.40	16.98	-2757	6033	5996	5943	5906	5853	6015	5925	119	1780	500	4290	10	1	23746361	1401	-268.18	1.60	12	0.03	-22.00	3684.00	7380	20230712	-20.05	5310	20240207	11.11	6570	-10.20	20240530	5310	11.11	20240207	7210	-18.17	20230717	5310	11.11	20240207	2.20	N	090850	500	118 억	4032352	N	N	14	N	N
87	20240717	110722	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5910	-50	5	-0.84	38649680	6548	107.82	5940	5990	5870	7740	4180	5960	5901.63	16.98	-2727	6033	5996	5943	5906	5853	6015	5925	119	1780	500	4290	10	1	23746361	1403	-268.64	1.60	12	0.03	-22.00	3684.00	7380	20230712	-19.92	5310	20240207	11.30	6570	-10.05	20240530	5310	11.30	20240207	7210	-18.03	20230717	5310	11.30	20240207	2.20	N	090850	500	118 억	4032352	N	N	14	N	N
88	20240717	100722	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5940	-20	5	-0.34	6088270	1025	16.88	5940	5990	5920	7740	4180	5960	5937.59	16.98	-674	6033	5996	5943	5906	5853	6015	5925	119	1780	500	4290	10	1	23746361	1411	-270.00	1.61	12	0.00	-22.00	3684.00	7380	20230712	-19.51	5310	20240207	11.86	6570	-9.59	20240530	5310	11.86	20240207	7210	-17.61	20230717	5310	11.86	20240207	2.20	N	090850	500	118 억	4032352	N	N	14	N	N
89	20240717	090558	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5990	30	2	0.50	1883770	317	5.22	5940	5990	5930	7740	4180	5960	5934.42	16.98	-173	6033	5996	5943	5906	5853	6015	5925	119	1780	500	4290	10	1	23746361	1422	-272.27	1.63	12	0.00	-22.00	3684.00	7380	20230712	-18.83	5310	20240207	12.81	6570	-8.83	20240530	5310	12.81	20240207	7210	-16.92	20230717	5310	12.81	20240207	2.20	N	090850	500	118 억	4032352	N	N	14	N	N
90	20240716	160724	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5960	10	2	0.17	35831880	6049	24.02	5950	5980	5890	7730	4170	5950	5923.60	16.99	-1994	6056	6002	5916	5862	5776	6030	5890	119	1780	500	4280	10	1	23746361	1415	-270.91	1.62	12	0.03	-22.00	3684.00	7390	20230710	-19.35	5310	20240207	12.24	6570	-9.28	20240530	5310	12.24	20240207	7210	-17.34	20230717	5310	12.24	20240207	2.24	N	090850	500	118 억	4034067	N	N	14	N	N
91	20240716	150731	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5920	-30	5	-0.50	28166410	4757	18.89	5950	5980	5890	7730	4170	5950	5921.04	16.99	-1956	6056	6002	5916	5862	5776	6030	5890	119	1780	500	4280	10	1	23746361	1406	-269.09	1.61	12	0.02	-22.00	3684.00	7390	20230710	-19.89	5310	20240207	11.49	6570	-9.89	20240530	5310	11.49	20240207	7210	-17.89	20230717	5310	11.49	20240207	2.24	N	090850	500	118 억	4034067	N	N	15	N	N
92	20240716	140728	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5930	-20	5	-0.34	24500240	4137	16.43	5950	5980	5890	7730	4170	5950	5922.22	16.99	-1686	6056	6002	5916	5862	5776	6030	5890	119	1780	500	4280	10	1	23746361	1408	-269.55	1.61	12	0.02	-22.00	3684.00	7390	20230710	-19.76	5310	20240207	11.68	6570	-9.74	20240530	5310	11.68	20240207	7210	-17.75	20230717	5310	11.68	20240207	2.24	N	090850	500	118 억	4034067	N	N	15	N	N
93	20240716	130729	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5920	-30	5	-0.50	23961060	4046	16.07	5950	5980	5890	7730	4170	5950	5922.16	16.99	-1686	6056	6002	5916	5862	5776	6030	5890	119	1780	500	4280	10	1	23746361	1406	-269.09	1.61	12	0.02	-22.00	3684.00	7390	20230710	-19.89	5310	20240207	11.49	6570	-9.89	20240530	5310	11.49	20240207	7210	-17.89	20230717	5310	11.49	20240207	2.24	N	090850	500	118 억	4034067	N	N	15	N	N
94	20240716	120727	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5960	10	2	0.17	18222050	3075	12.21	5950	5980	5900	7730	4170	5950	5925.87	16.99	-1387	6056	6002	5916	5862	5776	6030	5890	119	1780	500	4280	10	1	23746361	1415	-270.91	1.62	12	0.01	-22.00	3684.00	7390	20230710	-19.35	5310	20240207	12.24	6570	-9.28	20240530	5310	12.24	20240207	7210	-17.34	20230717	5310	12.24	20240207	2.24	N	090850	500	118 억	4034067	N	N	15	N	N
95	20240716	110727	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5930	-20	5	-0.34	13619670	2297	9.12	5950	5980	5900	7730	4170	5950	5929.33	16.99	-946	6056	6002	5916	5862	5776	6030	5890	119	1780	500	4280	10	1	23746361	1408	-269.55	1.61	12	0.01	-22.00	3684.00	7390	20230710	-19.76	5310	20240207	11.68	6570	-9.74	20240530	5310	11.68	20240207	7210	-17.75	20230717	5310	11.68	20240207	2.24	N	090850	500	118 억	4034067	N	N	15	N	N
96	20240716	100728	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5930	-20	5	-0.34	9201000	1550	6.16	5950	5980	5920	7730	4170	5950	5936.13	16.99	-772	6056	6002	5916	5862	5776	6030	5890	119	1780	500	4280	10	1	23746361	1408	-269.55	1.61	12	0.01	-22.00	3684.00	7390	20230710	-19.76	5310	20240207	11.68	6570	-9.74	20240530	5310	11.68	20240207	7210	-17.75	20230717	5310	11.68	20240207	2.24	N	090850	500	118 억	4034067	N	N	15	N	N
97	20240716	090726	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5950	0	3	0.00	3785200	638	2.53	5950	5950	5930	7730	4170	5950	5932.92	16.99	-60	6056	6002	5916	5862	5776	6030	5890	119	1780	500	4280	10	1	23746361	1413	-270.45	1.62	12	0.00	-22.00	3684.00	7390	20230710	-19.49	5310	20240207	12.05	6570	-9.44	20240530	5310	12.05	20240207	7210	-17.48	20230717	5310	12.05	20240207	2.24	N	090850	500	118 억	4034067	N	N	15	N	N
98	20240715	160715	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5950	70	2	1.19	149296470	25181	98.51	5900	5970	5830	7640	4120	5880	5928.93	16.98	2071	5973	5926	5883	5836	5793	5905	5815	119	1760	500	4230	10	1	23746361	1413	-270.45	1.62	12	0.11	-22.00	3684.00	7590	20230707	-21.61	5310	20240207	12.05	6570	-9.44	20240530	5310	12.05	20240207	7210	-17.48	20230717	5310	12.05	20240207	2.24	N	090850	500	118 억	4031066	N	N	15	N	N
99	20240715	150720	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5930	50	2	0.85	134852050	22751	89.00	5900	5970	5830	7640	4120	5880	5927.30	16.98	2075	5973	5926	5883	5836	5793	5905	5815	119	1760	500	4230	10	1	23746361	1408	-269.55	1.61	12	0.10	-22.00	3684.00	7590	20230707	-21.87	5310	20240207	11.68	6570	-9.74	20240530	5310	11.68	20240207	7210	-17.75	20230717	5310	11.68	20240207	2.24	N	090850	500	118 억	4031066	N	N	12	N	N
100	20240715	140719	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5930	50	2	0.85	87457870	14741	57.67	5900	5970	5830	7640	4120	5880	5932.97	16.98	369	5973	5926	5883	5836	5793	5905	5815	119	1760	500	4230	10	1	23746361	1408	-269.55	1.61	12	0.06	-22.00	3684.00	7590	20230707	-21.87	5310	20240207	11.68	6570	-9.74	20240530	5310	11.68	20240207	7210	-17.75	20230717	5310	11.68	20240207	2.24	N	090850	500	118 억	4031066	N	N	12	N	N
101	20240715	130720	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5940	60	2	1.02	71885870	12120	47.41	5900	5970	5830	7640	4120	5880	5931.18	16.98	352	5973	5926	5883	5836	5793	5905	5815	119	1760	500	4230	10	1	23746361	1411	-270.00	1.61	12	0.05	-22.00	3684.00	7590	20230707	-21.74	5310	20240207	11.86	6570	-9.59	20240530	5310	11.86	20240207	7210	-17.61	20230717	5310	11.86	20240207	2.24	N	090850	500	118 억	4031066	N	N	12	N	N
102	20240715	120719	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5930	50	2	0.85	35119790	5947	23.26	5900	5940	5830	7640	4120	5880	5905.46	16.98	553	5973	5926	5883	5836	5793	5905	5815	119	1760	500	4230	10	1	23746361	1408	-269.55	1.61	12	0.03	-22.00	3684.00	7590	20230707	-21.87	5310	20240207	11.68	6570	-9.74	20240530	5310	11.68	20240207	7210	-17.75	20230717	5310	11.68	20240207	2.24	N	090850	500	118 억	4031066	N	N	12	N	N
103	20240715	110719	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5880	0	3	0.00	8849670	1510	5.91	5900	5900	5830	7640	4120	5880	5860.71	16.98	43	5973	5926	5883	5836	5793	5905	5815	119	1760	500	4230	10	1	23746361	1396	-267.27	1.60	12	0.01	-22.00	3684.00	7590	20230707	-22.53	5310	20240207	10.73	6570	-10.50	20240530	5310	10.73	20240207	7210	-18.45	20230717	5310	10.73	20240207	2.24	N	090850	500	118 억	4031066	N	N	12	N	N
104	20240715	100719	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5860	-20	5	-0.34	3212220	549	2.15	5900	5900	5830	7640	4120	5880	5851.04	16.98	-36	5973	5926	5883	5836	5793	5905	5815	119	1760	500	4230	10	1	23746361	1392	-266.36	1.59	12	0.00	-22.00	3684.00	7590	20230707	-22.79	5310	20240207	10.36	6570	-10.81	20240530	5310	10.36	20240207	7210	-18.72	20230717	5310	10.36	20240207	2.24	N	090850	500	118 억	4031066	N	N	12	N	N
105	20240715	090720	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5880	0	3	0.00	217760	37	0.14	5900	5900	5880	7640	4120	5880	5885.41	16.98	-23	5973	5926	5883	5836	5793	5905	5815	119	1760	500	4230	10	1	23746361	1396	-267.27	1.60	12	0.00	-22.00	3684.00	7590	20230707	-22.53	5310	20240207	10.73	6570	-10.50	20240530	5310	10.73	20240207	7210	-18.45	20230717	5310	10.73	20240207	2.24	N	090850	500	118 억	4031066	N	N	12	N	N
106	20240712	160713	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5880	-30	5	-0.51	150396200	25563	133.15	5930	5930	5840	7680	4140	5910	5883.35	16.98	-1575	5996	5952	5886	5842	5776	5975	5865	119	1770	500	4250	10	1	23746361	1396	-267.27	1.60	12	0.11	-22.00	3684.00	7750	20230706	-24.13	5310	20240207	10.73	6570	-10.50	20240530	5310	10.73	20240207	7380	-20.33	20230712	5310	10.73	20240207	2.24	N	090850	500	118 억	4032642	N	N	12	N	N
107	20240712	150719	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5870	-40	5	-0.68	115213440	19561	101.89	5930	5930	5850	7680	4140	5910	5889.96	16.98	-1421	5996	5952	5886	5842	5776	5975	5865	119	1770	500	4250	10	1	23746361	1394	-266.82	1.59	12	0.08	-22.00	3684.00	7750	20230706	-24.26	5310	20240207	10.55	6570	-10.65	20240530	5310	10.55	20240207	7380	-20.46	20230712	5310	10.55	20240207	2.24	N	090850	500	118 억	4032642	N	N	244	N	N
108	20240712	140721	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5870	-40	5	-0.68	103216190	17514	91.23	5930	5930	5850	7680	4140	5910	5893.35	16.98	-1206	5996	5952	5886	5842	5776	5975	5865	119	1770	500	4250	10	1	23746361	1394	-266.82	1.59	12	0.07	-22.00	3684.00	7750	20230706	-24.26	5310	20240207	10.55	6570	-10.65	20240530	5310	10.55	20240207	7380	-20.46	20230712	5310	10.55	20240207	2.24	N	090850	500	118 억	4032642	N	N	244	N	N
109	20240712	130715	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5890	-20	5	-0.34	83954570	14231	74.13	5930	5930	5880	7680	4140	5910	5899.41	16.98	-965	5996	5952	5886	5842	5776	5975	5865	119	1770	500	4250	10	1	23746361	1399	-267.73	1.60	12	0.06	-22.00	3684.00	7750	20230706	-24.00	5310	20240207	10.92	6570	-10.35	20240530	5310	10.92	20240207	7380	-20.19	20230712	5310	10.92	20240207	2.24	N	090850	500	118 억	4032642	N	N	244	N	N
110	20240712	120717	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5890	-20	5	-0.34	69860040	11835	61.65	5930	5930	5890	7680	4140	5910	5902.83	16.98	-732	5996	5952	5886	5842	5776	5975	5865	119	1770	500	4250	10	1	23746361	1399	-267.73	1.60	12	0.05	-22.00	3684.00	7750	20230706	-24.00	5310	20240207	10.92	6570	-10.35	20240530	5310	10.92	20240207	7380	-20.19	20230712	5310	10.92	20240207	2.24	N	090850	500	118 억	4032642	N	N	244	N	N
111	20240712	110715	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5900	-10	5	-0.17	38109040	6452	33.61	5930	5930	5890	7680	4140	5910	5906.55	16.98	-565	5996	5952	5886	5842	5776	5975	5865	119	1770	500	4250	10	1	23746361	1401	-268.18	1.60	12	0.03	-22.00	3684.00	7750	20230706	-23.87	5310	20240207	11.11	6570	-10.20	20240530	5310	11.11	20240207	7380	-20.05	20230712	5310	11.11	20240207	2.24	N	090850	500	118 억	4032642	N	N	244	N	N
112	20240712	100717	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5920	10	2	0.17	13651760	2310	12.03	5930	5930	5900	7680	4140	5910	5909.85	16.98	-388	5996	5952	5886	5842	5776	5975	5865	119	1770	500	4250	10	1	23746361	1406	-269.09	1.61	12	0.01	-22.00	3684.00	7750	20230706	-23.61	5310	20240207	11.49	6570	-9.89	20240530	5310	11.49	20240207	7380	-19.78	20230712	5310	11.49	20240207	2.24	N	090850	500	118 억	4032642	N	N	244	N	N
113	20240712	090713	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5900	-10	5	-0.17	1036390	175	0.91	5930	5930	5900	7680	4140	5910	5922.23	16.98	-40	5996	5952	5886	5842	5776	5975	5865	119	1770	500	4250	10	1	23746361	1401	-268.18	1.60	12	0.00	-22.00	3684.00	7750	20230706	-23.87	5310	20240207	11.11	6570	-10.20	20240530	5310	11.11	20240207	7380	-20.05	20230712	5310	11.11	20240207	2.24	N	090850	500	118 억	4032642	N	N	244	N	N
114	20240711	160711	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5910	40	2	0.68	111653800	19028	120.38	5830	5930	5820	7630	4110	5870	5867.87	16.97	1005	5916	5892	5846	5822	5776	5905	5835	119	1760	500	4220	10	1	23746361	1403	-268.64	1.60	12	0.08	-22.00	3684.00	7930	20230705	-25.47	5310	20240207	11.30	6570	-10.05	20240530	5310	11.30	20240207	7380	-19.92	20230712	5310	11.30	20240207	2.24	N	090850	500	118 억	4030893	N	N	244	N	N
115	20240711	150716	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5890	20	2	0.34	105230810	17939	113.49	5830	5930	5820	7630	4110	5870	5866.04	16.97	1117	5916	5892	5846	5822	5776	5905	5835	119	1760	500	4220	10	1	23746361	1399	-267.73	1.60	12	0.08	-22.00	3684.00	7930	20230705	-25.73	5310	20240207	10.92	6570	-10.35	20240530	5310	10.92	20240207	7380	-20.19	20230712	5310	10.92	20240207	2.24	N	090850	500	118 억	4030893	N	N	82	N	N
116	20240711	140716	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5910	40	2	0.68	63152430	10794	68.29	5830	5910	5820	7630	4110	5870	5850.70	16.97	890	5916	5892	5846	5822	5776	5905	5835	119	1760	500	4220	10	1	23746361	1403	-268.64	1.60	12	0.05	-22.00	3684.00	7930	20230705	-25.47	5310	20240207	11.30	6570	-10.05	20240530	5310	11.30	20240207	7380	-19.92	20230712	5310	11.30	20240207	2.24	N	090850	500	118 억	4030893	N	N	82	N	N
117	20240711	130714	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5880	10	2	0.17	51676250	8842	55.94	5830	5880	5820	7630	4110	5870	5844.41	16.97	818	5916	5892	5846	5822	5776	5905	5835	119	1760	500	4220	10	1	23746361	1396	-267.27	1.60	12	0.04	-22.00	3684.00	7930	20230705	-25.85	5310	20240207	10.73	6570	-10.50	20240530	5310	10.73	20240207	7380	-20.33	20230712	5310	10.73	20240207	2.24	N	090850	500	118 억	4030893	N	N	82	N	N
118	20240711	120714	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5860	-10	5	-0.17	49297740	8436	53.37	5830	5870	5820	7630	4110	5870	5843.73	16.97	874	5916	5892	5846	5822	5776	5905	5835	119	1760	500	4220	10	1	23746361	1392	-266.36	1.59	12	0.04	-22.00	3684.00	7930	20230705	-26.10	5310	20240207	10.36	6570	-10.81	20240530	5310	10.36	20240207	7380	-20.60	20230712	5310	10.36	20240207	2.24	N	090850	500	118 억	4030893	N	N	82	N	N
119	20240711	110712	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5860	-10	5	-0.17	36643450	6275	39.70	5830	5870	5820	7630	4110	5870	5839.59	16.97	933	5916	5892	5846	5822	5776	5905	5835	119	1760	500	4220	10	1	23746361	1392	-266.36	1.59	12	0.03	-22.00	3684.00	7930	20230705	-26.10	5310	20240207	10.36	6570	-10.81	20240530	5310	10.36	20240207	7380	-20.60	20230712	5310	10.36	20240207	2.24	N	090850	500	118 억	4030893	N	N	82	N	N
120	20240711	100713	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5860	-10	5	-0.17	12331640	2112	13.36	5830	5870	5820	7630	4110	5870	5838.84	16.97	-743	5916	5892	5846	5822	5776	5905	5835	119	1760	500	4220	10	1	23746361	1392	-266.36	1.59	12	0.01	-22.00	3684.00	7930	20230705	-26.10	5310	20240207	10.36	6570	-10.81	20240530	5310	10.36	20240207	7380	-20.60	20230712	5310	10.36	20240207	2.24	N	090850	500	118 억	4030893	N	N	82	N	N
121	20240711	090711	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5830	-40	5	-0.68	3703140	635	4.02	5830	5870	5830	7630	4110	5870	5831.72	16.97	0	5916	5892	5846	5822	5776	5905	5835	119	1760	500	4220	10	1	23746361	1384	-265.00	1.58	12	0.00	-22.00	3684.00	7930	20230705	-26.48	5310	20240207	9.79	6570	-11.26	20240530	5310	9.79	20240207	7380	-21.00	20230712	5310	9.79	20240207	2.24	N	090850	500	118 억	4030893	N	N	82	N	N
122	20240710	160710	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5870	10	2	0.17	92063170	15803	74.05	5860	5870	5800	7610	4110	5860	5825.68	16.98	-2013	5933	5896	5853	5816	5773	5875	5795	119	1750	500	4210	10	1	23746361	1394	-266.82	1.59	12	0.07	-22.00	3684.00	7950	20230704	-26.16	5310	20240207	10.55	6570	-10.65	20240530	5310	10.55	20240207	7390	-20.57	20230710	5310	10.55	20240207	2.24	N	090850	500	118 억	4031814	N	N	82	N	N
123	20240710	150712	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5830	-30	5	-0.51	76884480	13212	61.91	5860	5860	5800	7610	4110	5860	5819.29	16.98	-1505	5933	5896	5853	5816	5773	5875	5795	119	1750	500	4210	10	1	23746361	1384	-265.00	1.58	12	0.06	-22.00	3684.00	7950	20230704	-26.67	5310	20240207	9.79	6570	-11.26	20240530	5310	9.79	20240207	7390	-21.11	20230710	5310	9.79	20240207	2.24	N	090850	500	118 억	4031814	N	N	81	N	N
124	20240710	140710	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5830	-30	5	-0.51	68329240	11744	55.03	5860	5860	5800	7610	4110	5860	5818.23	16.98	-1325	5933	5896	5853	5816	5773	5875	5795	119	1750	500	4210	10	1	23746361	1384	-265.00	1.58	12	0.05	-22.00	3684.00	7950	20230704	-26.67	5310	20240207	9.79	6570	-11.26	20240530	5310	9.79	20240207	7390	-21.11	20230710	5310	9.79	20240207	2.24	N	090850	500	118 억	4031814	N	N	81	N	N
125	20240710	130710	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5810	-50	5	-0.85	57671650	9916	46.47	5860	5860	5800	7610	4110	5860	5816.02	16.98	-1173	5933	5896	5853	5816	5773	5875	5795	119	1750	500	4210	10	1	23746361	1380	-264.09	1.58	12	0.04	-22.00	3684.00	7950	20230704	-26.92	5310	20240207	9.42	6570	-11.57	20240530	5310	9.42	20240207	7390	-21.38	20230710	5310	9.42	20240207	2.24	N	090850	500	118 억	4031814	N	N	81	N	N
126	20240710	120710	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5810	-50	5	-0.85	47816300	8220	38.52	5860	5860	5800	7610	4110	5860	5817.07	16.98	-993	5933	5896	5853	5816	5773	5875	5795	119	1750	500	4210	10	1	23746361	1380	-264.09	1.58	12	0.03	-22.00	3684.00	7950	20230704	-26.92	5310	20240207	9.42	6570	-11.57	20240530	5310	9.42	20240207	7390	-21.38	20230710	5310	9.42	20240207	2.24	N	090850	500	118 억	4031814	N	N	81	N	N
127	20240710	110711	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5830	-30	5	-0.51	14124340	2424	11.36	5860	5860	5810	7610	4110	5860	5826.87	16.98	-809	5933	5896	5853	5816	5773	5875	5795	119	1750	500	4210	10	1	23746361	1384	-265.00	1.58	12	0.01	-22.00	3684.00	7950	20230704	-26.67	5310	20240207	9.79	6570	-11.26	20240530	5310	9.79	20240207	7390	-21.11	20230710	5310	9.79	20240207	2.24	N	090850	500	118 억	4031814	N	N	81	N	N
128	20240710	100706	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5840	-20	5	-0.34	8352810	1435	6.72	5860	5860	5810	7610	4110	5860	5820.77	16.98	-630	5933	5896	5853	5816	5773	5875	5795	119	1750	500	4210	10	1	23746361	1387	-265.45	1.59	12	0.01	-22.00	3684.00	7950	20230704	-26.54	5310	20240207	9.98	6570	-11.11	20240530	5310	9.98	20240207	7390	-20.97	20230710	5310	9.98	20240207	2.24	N	090850	500	118 억	4031814	N	N	81	N	N
129	20240710	090711	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5830	-30	5	-0.51	700680	120	0.56	5860	5860	5830	7610	4110	5860	5839.00	16.98	-110	5933	5896	5853	5816	5773	5875	5795	119	1750	500	4210	10	1	23746361	1384	-265.00	1.58	12	0.00	-22.00	3684.00	7950	20230704	-26.67	5310	20240207	9.79	6570	-11.26	20240530	5310	9.79	20240207	7390	-21.11	20230710	5310	9.79	20240207	2.24	N	090850	500	118 억	4031814	N	N	81	N	N
130	20240709	160708	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5860	-30	5	-0.51	124476690	21328	209.28	5890	5890	5810	7650	4130	5890	5836.30	16.98	-2065	5970	5930	5870	5830	5770	5950	5850	119	1760	500	4240	10	1	23746361	1392	-266.36	1.59	12	0.09	-22.00	3684.00	7950	20230704	-26.29	5310	20240207	10.36	6570	-10.81	20240530	5310	10.36	20240207	7390	-20.70	20230710	5310	10.36	20240207	2.27	N	090850	500	118 억	4032866	N	N	81	N	N
131	20240709	150709	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5840	-50	5	-0.85	107086150	18346	180.02	5890	5890	5810	7650	4130	5890	5837.03	16.98	-1950	5970	5930	5870	5830	5770	5950	5850	119	1760	500	4240	10	1	23746361	1387	-265.45	1.59	12	0.08	-22.00	3684.00	7950	20230704	-26.54	5310	20240207	9.98	6570	-11.11	20240530	5310	9.98	20240207	7390	-20.97	20230710	5310	9.98	20240207	2.27	N	090850	500	118 억	4032866	N	N	39	N	N
132	20240709	140710	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5820	-70	5	-1.19	87524480	14985	147.04	5890	5890	5810	7650	4130	5890	5840.81	16.98	-1552	5970	5930	5870	5830	5770	5950	5850	119	1760	500	4240	10	1	23746361	1382	-264.55	1.58	12	0.06	-22.00	3684.00	7950	20230704	-26.79	5310	20240207	9.60	6570	-11.42	20240530	5310	9.60	20240207	7390	-21.24	20230710	5310	9.60	20240207	2.27	N	090850	500	118 억	4032866	N	N	39	N	N
133	20240709	130712	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5860	-30	5	-0.51	76978150	13177	129.30	5890	5890	5810	7650	4130	5890	5841.86	16.98	-1324	5970	5930	5870	5830	5770	5950	5850	119	1760	500	4240	10	1	23746361	1392	-266.36	1.59	12	0.06	-22.00	3684.00	7950	20230704	-26.29	5310	20240207	10.36	6570	-10.81	20240530	5310	10.36	20240207	7390	-20.70	20230710	5310	10.36	20240207	2.27	N	090850	500	118 억	4032866	N	N	39	N	N
134	20240709	120713	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5850	-40	5	-0.68	39400560	6741	66.15	5890	5890	5810	7650	4130	5890	5844.91	16.98	-945	5970	5930	5870	5830	5770	5950	5850	119	1760	500	4240	10	1	23746361	1389	-265.91	1.59	12	0.03	-22.00	3684.00	7950	20230704	-26.42	5310	20240207	10.17	6570	-10.96	20240530	5310	10.17	20240207	7390	-20.84	20230710	5310	10.17	20240207	2.27	N	090850	500	118 억	4032866	N	N	39	N	N
135	20240709	110713	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5850	-40	5	-0.68	29028890	4968	48.75	5890	5890	5810	7650	4130	5890	5843.17	16.98	-537	5970	5930	5870	5830	5770	5950	5850	119	1760	500	4240	10	1	23746361	1389	-265.91	1.59	12	0.02	-22.00	3684.00	7950	20230704	-26.42	5310	20240207	10.17	6570	-10.96	20240530	5310	10.17	20240207	7390	-20.84	20230710	5310	10.17	20240207	2.27	N	090850	500	118 억	4032866	N	N	39	N	N
136	20240709	100710	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5850	-40	5	-0.68	25929010	4438	43.55	5890	5890	5810	7650	4130	5890	5842.50	16.98	-225	5970	5930	5870	5830	5770	5950	5850	119	1760	500	4240	10	1	23746361	1389	-265.91	1.59	12	0.02	-22.00	3684.00	7950	20230704	-26.42	5310	20240207	10.17	6570	-10.96	20240530	5310	10.17	20240207	7390	-20.84	20230710	5310	10.17	20240207	2.27	N	090850	500	118 억	4032866	N	N	39	N	N
137	20240709	090709	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5890	0	3	0.00	1666440	283	2.78	5890	5890	5880	7650	4130	5890	5888.48	16.98	-18	5970	5930	5870	5830	5770	5950	5850	119	1760	500	4240	10	1	23746361	1399	-267.73	1.60	12	0.00	-22.00	3684.00	7950	20230704	-25.91	5310	20240207	10.92	6570	-10.35	20240530	5310	10.92	20240207	7390	-20.30	20230710	5310	10.92	20240207	2.27	N	090850	500	118 억	4032866	N	N	39	N	N
138	20240708	160704	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5890	70	2	1.20	59514770	10181	16.61	5820	5910	5810	7560	4080	5820	5845.63	16.98	1583	5966	5892	5816	5742	5666	5855	5705	119	1740	500	4190	10	1	23746361	1399	-267.73	1.60	12	0.04	-22.00	3684.00	7950	20230704	-25.91	5310	20240207	10.92	6570	-10.35	20240530	5310	10.92	20240207	7390	-20.30	20230710	5310	10.92	20240207	2.30	N	090850	500	118 억	4031177	N	N	39	N	N
139	20240708	150706	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5880	60	2	1.03	54048390	9251	15.09	5820	5910	5810	7560	4080	5820	5842.44	16.98	1592	5966	5892	5816	5742	5666	5855	5705	119	1740	500	4190	10	1	23746361	1396	-267.27	1.60	12	0.04	-22.00	3684.00	7950	20230704	-26.04	5310	20240207	10.73	6570	-10.50	20240530	5310	10.73	20240207	7390	-20.43	20230710	5310	10.73	20240207	2.30	N	090850	500	118 억	4031177	N	N	193	N	N
140	20240708	140708	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5900	80	2	1.37	46670660	7989	13.03	5820	5910	5810	7560	4080	5820	5841.87	16.98	1239	5966	5892	5816	5742	5666	5855	5705	119	1740	500	4190	10	1	23746361	1401	-268.18	1.60	12	0.03	-22.00	3684.00	7950	20230704	-25.79	5310	20240207	11.11	6570	-10.20	20240530	5310	11.11	20240207	7390	-20.16	20230710	5310	11.11	20240207	2.30	N	090850	500	118 억	4031177	N	N	193	N	N
141	20240708	130704	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5840	20	2	0.34	29883470	5125	8.36	5820	5860	5810	7560	4080	5820	5830.92	16.98	254	5966	5892	5816	5742	5666	5855	5705	119	1740	500	4190	10	1	23746361	1387	-265.45	1.59	12	0.02	-22.00	3684.00	7950	20230704	-26.54	5310	20240207	9.98	6570	-11.11	20240530	5310	9.98	20240207	7390	-20.97	20230710	5310	9.98	20240207	2.30	N	090850	500	118 억	4031177	N	N	193	N	N
142	20240708	120706	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5830	10	2	0.17	26472850	4541	7.41	5820	5860	5810	7560	4080	5820	5829.74	16.98	254	5966	5892	5816	5742	5666	5855	5705	119	1740	500	4190	10	1	23746361	1384	-265.00	1.58	12	0.02	-22.00	3684.00	7950	20230704	-26.67	5310	20240207	9.79	6570	-11.26	20240530	5310	9.79	20240207	7390	-21.11	20230710	5310	9.79	20240207	2.30	N	090850	500	118 억	4031177	N	N	193	N	N
143	20240708	110704	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5840	20	2	0.34	25532780	4380	7.15	5820	5860	5810	7560	4080	5820	5829.40	16.98	254	5966	5892	5816	5742	5666	5855	5705	119	1740	500	4190	10	1	23746361	1387	-265.45	1.59	12	0.02	-22.00	3684.00	7950	20230704	-26.54	5310	20240207	9.98	6570	-11.11	20240530	5310	9.98	20240207	7390	-20.97	20230710	5310	9.98	20240207	2.30	N	090850	500	118 억	4031177	N	N	193	N	N
144	20240708	100704	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5840	20	2	0.34	15983460	2746	4.48	5820	5850	5810	7560	4080	5820	5820.63	16.98	254	5966	5892	5816	5742	5666	5855	5705	119	1740	500	4190	10	1	23746361	1387	-265.45	1.59	12	0.01	-22.00	3684.00	7950	20230704	-26.54	5310	20240207	9.98	6570	-11.11	20240530	5310	9.98	20240207	7390	-20.97	20230710	5310	9.98	20240207	2.30	N	090850	500	118 억	4031177	N	N	193	N	N
145	20240708	090704	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5830	10	2	0.17	309140	53	0.09	5820	5840	5820	7560	4080	5820	5832.83	16.98	1	5966	5892	5816	5742	5666	5855	5705	119	1740	500	4190	10	1	23746361	1384	-265.00	1.58	12	0.00	-22.00	3684.00	7950	20230704	-26.67	5310	20240207	9.79	6570	-11.26	20240530	5310	9.79	20240207	7390	-21.11	20230710	5310	9.79	20240207	2.30	N	090850	500	118 억	4031177	N	N	193	N	N
146	20240705	160701	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5820	-30	5	-0.51	353209460	60948	106.82	5850	5890	5740	7600	4100	5850	5795.26	16.97	-1844	6036	5942	5886	5792	5736	5915	5765	119	1750	500	4210	10	1	23746361	1382	-264.55	1.58	12	0.26	-22.00	3684.00	7950	20230704	-26.79	5310	20240207	9.60	6570	-11.42	20240530	5310	9.60	20240207	7930	-26.61	20230705	5310	9.60	20240207	2.33	N	090850	500	118 억	4029701	N	N	193	N	N
147	20240705	150704	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5800	-50	5	-0.85	329655700	56899	99.72	5850	5890	5740	7600	4100	5850	5793.70	16.97	-575	6036	5942	5886	5792	5736	5915	5765	119	1750	500	4210	10	1	23746361	1377	-263.64	1.57	12	0.24	-22.00	3684.00	7950	20230704	-27.04	5310	20240207	9.23	6570	-11.72	20240530	5310	9.23	20240207	7930	-26.86	20230705	5310	9.23	20240207	2.33	N	090850	500	118 억	4029701	N	N	57	N	N
148	20240705	140704	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5810	-40	5	-0.68	300227680	51834	90.85	5850	5890	5740	7600	4100	5850	5792.10	16.97	299	6036	5942	5886	5792	5736	5915	5765	119	1750	500	4210	10	1	23746361	1380	-264.09	1.58	12	0.22	-22.00	3684.00	7950	20230704	-26.92	5310	20240207	9.42	6570	-11.57	20240530	5310	9.42	20240207	7930	-26.73	20230705	5310	9.42	20240207	2.33	N	090850	500	118 억	4029701	N	N	57	N	N
149	20240705	130703	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5810	-40	5	-0.68	285143260	49240	86.30	5850	5890	5740	7600	4100	5850	5790.89	16.97	1039	6036	5942	5886	5792	5736	5915	5765	119	1750	500	4210	10	1	23746361	1380	-264.09	1.58	12	0.21	-22.00	3684.00	7950	20230704	-26.92	5310	20240207	9.42	6570	-11.57	20240530	5310	9.42	20240207	7930	-26.73	20230705	5310	9.42	20240207	2.33	N	090850	500	118 억	4029701	N	N	57	N	N
150	20240705	120703	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5810	-40	5	-0.68	279561420	48281	84.62	5850	5890	5740	7600	4100	5850	5790.30	16.97	1444	6036	5942	5886	5792	5736	5915	5765	119	1750	500	4210	10	1	23746361	1380	-264.09	1.58	12	0.20	-22.00	3684.00	7950	20230704	-26.92	5310	20240207	9.42	6570	-11.57	20240530	5310	9.42	20240207	7930	-26.73	20230705	5310	9.42	20240207	2.33	N	090850	500	118 억	4029701	N	N	57	N	N
151	20240705	110701	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5770	-80	5	-1.37	260387870	44974	78.82	5850	5890	5740	7600	4100	5850	5789.74	16.97	3210	6036	5942	5886	5792	5736	5915	5765	119	1750	500	4210	10	1	23746361	1370	-262.27	1.57	12	0.19	-22.00	3684.00	7950	20230704	-27.42	5310	20240207	8.66	6570	-12.18	20240530	5310	8.66	20240207	7930	-27.24	20230705	5310	8.66	20240207	2.33	N	090850	500	118 억	4029701	N	N	57	N	N
152	20240705	100701	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5770	-80	5	-1.37	215661840	37266	65.31	5850	5890	5740	7600	4100	5850	5787.09	16.97	5699	6036	5942	5886	5792	5736	5915	5765	119	1750	500	4210	10	1	23746361	1370	-262.27	1.57	12	0.16	-22.00	3684.00	7950	20230704	-27.42	5310	20240207	8.66	6570	-12.18	20240530	5310	8.66	20240207	7930	-27.24	20230705	5310	8.66	20240207	2.33	N	090850	500	118 억	4029701	N	N	57	N	N
153	20240705	090702	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5860	10	2	0.17	1293710	221	0.39	5850	5860	5850	7600	4100	5850	5853.89	16.97	1	6036	5942	5886	5792	5736	5915	5765	119	1750	500	4210	10	1	23746361	1392	-266.36	1.59	12	0.00	-22.00	3684.00	7950	20230704	-26.29	5310	20240207	10.36	6570	-10.81	20240530	5310	10.36	20240207	7930	-26.10	20230705	5310	10.36	20240207	2.33	N	090850	500	118 억	4029701	N	N	57	N	N
154	20240704	160659	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5850	-90	5	-1.52	332925470	56611	104.61	5980	5980	5830	7720	4160	5940	5880.90	16.99	-6893	6186	6062	5936	5812	5686	6000	5750	119	1780	500	4270	10	1	23746361	1389	-265.91	1.59	12	0.24	-22.00	3684.00	7950	20230704	-26.42	5310	20240207	10.17	6570	-10.96	20240530	5310	10.17	20240207	7950	-26.42	20230704	5310	10.17	20240207	2.36	N	090850	500	118 억	4035081	N	N	57	N	N
155	20240704	150702	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5840	-100	5	-1.68	284257540	48311	89.27	5980	5980	5830	7720	4160	5940	5883.88	16.99	-5911	6186	6062	5936	5812	5686	6000	5750	119	1780	500	4270	10	1	23746361	1387	-265.45	1.59	12	0.20	-22.00	3684.00	7950	20230704	-26.54	5310	20240207	9.98	6570	-11.11	20240530	5310	9.98	20240207	7950	-26.54	20230704	5310	9.98	20240207	2.36	N	090850	500	118 억	4035081	N	N	40	N	N
156	20240704	140701	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5860	-80	5	-1.35	261317810	44391	82.03	5980	5980	5830	7720	4160	5940	5886.70	16.99	-5349	6186	6062	5936	5812	5686	6000	5750	119	1780	500	4270	10	1	23746361	1392	-266.36	1.59	12	0.19	-22.00	3684.00	7950	20230704	-26.29	5310	20240207	10.36	6570	-10.81	20240530	5310	10.36	20240207	7950	-26.29	20230704	5310	10.36	20240207	2.36	N	090850	500	118 억	4035081	N	N	40	N	N
157	20240704	130701	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5920	-20	5	-0.34	225793880	38350	70.86	5980	5980	5830	7720	4160	5940	5887.68	16.99	-4748	6186	6062	5936	5812	5686	6000	5750	119	1780	500	4270	10	1	23746361	1406	-269.09	1.61	12	0.16	-22.00	3684.00	7950	20230704	-25.53	5310	20240207	11.49	6570	-9.89	20240530	5310	11.49	20240207	7950	-25.53	20230704	5310	11.49	20240207	2.36	N	090850	500	118 억	4035081	N	N	40	N	N
158	20240704	120701	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5900	-40	5	-0.67	193958570	32971	60.93	5980	5980	5830	7720	4160	5940	5882.65	16.99	-4981	6186	6062	5936	5812	5686	6000	5750	119	1780	500	4270	10	1	23746361	1401	-268.18	1.60	12	0.14	-22.00	3684.00	7950	20230704	-25.79	5310	20240207	11.11	6570	-10.20	20240530	5310	11.11	20240207	7950	-25.79	20230704	5310	11.11	20240207	2.36	N	090850	500	118 억	4035081	N	N	40	N	N
159	20240704	110700	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5860	-80	5	-1.35	154925880	26339	48.67	5980	5980	5830	7720	4160	5940	5881.93	16.99	-4120	6186	6062	5936	5812	5686	6000	5750	119	1780	500	4270	10	1	23746361	1392	-266.36	1.59	12	0.11	-22.00	3684.00	7950	20230704	-26.29	5310	20240207	10.36	6570	-10.81	20240530	5310	10.36	20240207	7950	-26.29	20230704	5310	10.36	20240207	2.36	N	090850	500	118 억	4035081	N	N	40	N	N
160	20240704	100700	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5890	-50	5	-0.84	60380190	10254	18.95	5980	5980	5850	7720	4160	5940	5888.31	16.99	503	6186	6062	5936	5812	5686	6000	5750	119	1780	500	4270	10	1	23746361	1399	-267.73	1.60	12	0.04	-22.00	3684.00	7950	20230704	-25.91	5310	20240207	10.92	6570	-10.35	20240530	5310	10.92	20240207	7950	-25.91	20230704	5310	10.92	20240207	2.36	N	090850	500	118 억	4035081	N	N	40	N	N
161	20240704	090701	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5950	10	2	0.17	1415990	237	0.44	5980	5980	5950	7720	4160	5940	5979.28	16.99	-4	6186	6062	5936	5812	5686	6000	5750	119	1780	500	4270	10	1	23746361	1413	-270.45	1.62	12	0.00	-22.00	3684.00	7950	20230704	-25.16	5310	20240207	12.05	6570	-9.44	20240530	5310	12.05	20240207	7950	-25.16	20230704	5310	12.05	20240207	2.36	N	090850	500	118 억	4035081	N	N	40	N	N
162	20240703	160657	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5940	-100	5	-1.66	318854520	54070	209.98	6060	6060	5810	7850	4230	6040	5897.06	17.02	-8010	6166	6102	6016	5952	5866	6115	5965	119	1810	500	4340	10	1	23746361	1411	-270.00	1.61	12	0.23	-22.00	3684.00	7950	20230704	-25.28	5310	20240207	11.86	6570	-9.59	20240530	5310	11.86	20240207	7950	-25.28	20230704	5310	11.86	20240207	2.38	N	090850	500	118 억	4041093	N	N	40	N	N
163	20240703	150659	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5880	-160	5	-2.65	277881150	47144	183.08	6060	6060	5810	7850	4230	6040	5894.31	17.02	-7133	6166	6102	6016	5952	5866	6115	5965	119	1810	500	4340	10	1	23746361	1396	-267.27	1.60	12	0.20	-22.00	3684.00	7950	20230704	-26.04	5310	20240207	10.73	6570	-10.50	20240530	5310	10.73	20240207	7950	-26.04	20230704	5310	10.73	20240207	2.38	N	090850	500	118 억	4041093	N	N	4	N	N
164	20240703	140700	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5850	-190	5	-3.15	224599290	38056	147.79	6060	6060	5810	7850	4230	6040	5901.81	17.02	-6090	6166	6102	6016	5952	5866	6115	5965	119	1810	500	4340	10	1	23746361	1389	-265.91	1.59	12	0.16	-22.00	3684.00	7950	20230704	-26.42	5310	20240207	10.17	6570	-10.96	20240530	5310	10.17	20240207	7950	-26.42	20230704	5310	10.17	20240207	2.38	N	090850	500	118 억	4041093	N	N	4	N	N
165	20240703	130658	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5890	-150	5	-2.48	198726990	33643	130.65	6060	6060	5810	7850	4230	6040	5906.93	17.02	-5769	6166	6102	6016	5952	5866	6115	5965	119	1810	500	4340	10	1	23746361	1399	-267.73	1.60	12	0.14	-22.00	3684.00	7950	20230704	-25.91	5310	20240207	10.92	6570	-10.35	20240530	5310	10.92	20240207	7950	-25.91	20230704	5310	10.92	20240207	2.38	N	090850	500	118 억	4041093	N	N	4	N	N
166	20240703	120658	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5840	-200	5	-3.31	175833930	29756	115.56	6060	6060	5810	7850	4230	6040	5909.19	17.02	-3690	6166	6102	6016	5952	5866	6115	5965	119	1810	500	4340	10	1	23746361	1387	-265.45	1.59	12	0.13	-22.00	3684.00	7950	20230704	-26.54	5310	20240207	9.98	6570	-11.11	20240530	5310	9.98	20240207	7950	-26.54	20230704	5310	9.98	20240207	2.38	N	090850	500	118 억	4041093	N	N	4	N	N
167	20240703	110700	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5900	-140	5	-2.32	123197140	20776	80.68	6060	6060	5890	7850	4230	6040	5929.78	17.02	-3861	6166	6102	6016	5952	5866	6115	5965	119	1810	500	4340	10	1	23746361	1401	-268.18	1.60	12	0.09	-22.00	3684.00	7950	20230704	-25.79	5310	20240207	11.11	6570	-10.20	20240530	5310	11.11	20240207	7950	-25.79	20230704	5310	11.11	20240207	2.38	N	090850	500	118 억	4041093	N	N	4	N	N
168	20240703	100701	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5940	-100	5	-1.66	60946310	10240	39.77	6060	6060	5930	7850	4230	6040	5951.79	17.02	-1270	6166	6102	6016	5952	5866	6115	5965	119	1810	500	4340	10	1	23746361	1411	-270.00	1.61	12	0.04	-22.00	3684.00	7950	20230704	-25.28	5310	20240207	11.86	6570	-9.59	20240530	5310	11.86	20240207	7950	-25.28	20230704	5310	11.86	20240207	2.38	N	090850	500	118 억	4041093	N	N	4	N	N
169	20240703	090657	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6060	20	2	0.33	1977260	328	1.27	6060	6060	6000	7850	4230	6040	6028.23	17.02	-241	6166	6102	6016	5952	5866	6115	5965	119	1810	500	4340	10	1	23746361	1439	-275.45	1.64	12	0.00	-22.00	3684.00	7950	20230704	-23.77	5310	20240207	14.12	6570	-7.76	20240530	5310	14.12	20240207	7950	-23.77	20230704	5310	14.12	20240207	2.38	N	090850	500	118 억	4041093	N	N	4	N	N
170	20240702	160656	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6040	10	2	0.17	154139320	25749	55.41	6040	6080	5930	7830	4230	6030	5986.17	17.04	92	6123	6076	6033	5986	5943	6055	5965	119	1800	500	4340	10	1	23746361	1434	-274.55	1.64	12	0.11	-22.00	3684.00	8050	20230626	-24.97	5310	20240207	13.75	6570	-8.07	20240530	5310	13.75	20240207	7950	-24.03	20230704	5310	13.75	20240207	2.39	N	090850	500	118 억	4045629	N	N	4	N	N
171	20240702	150657	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6000	-30	5	-0.50	142352060	23797	51.21	6040	6080	5930	7830	4230	6030	5981.93	17.04	-8	6123	6076	6033	5986	5943	6055	5965	119	1800	500	4340	10	1	23746361	1425	-272.73	1.63	12	0.10	-22.00	3684.00	8050	20230626	-25.47	5310	20240207	12.99	6570	-8.68	20240530	5310	12.99	20240207	7950	-24.53	20230704	5310	12.99	20240207	2.39	N	090850	500	118 억	4045629	N	N	7	N	N
172	20240702	140657	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6010	-20	5	-0.33	116166340	19444	41.84	6040	6080	5930	7830	4230	6030	5974.41	17.04	-2553	6123	6076	6033	5986	5943	6055	5965	119	1800	500	4340	10	1	23746361	1427	-273.18	1.63	12	0.08	-22.00	3684.00	8050	20230626	-25.34	5310	20240207	13.18	6570	-8.52	20240530	5310	13.18	20240207	7950	-24.40	20230704	5310	13.18	20240207	2.39	N	090850	500	118 억	4045629	N	N	7	N	N
173	20240702	130657	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6000	-30	5	-0.50	100604860	16855	36.27	6040	6080	5930	7830	4230	6030	5968.84	17.04	-4941	6123	6076	6033	5986	5943	6055	5965	119	1800	500	4340	10	1	23746361	1425	-272.73	1.63	12	0.07	-22.00	3684.00	8050	20230626	-25.47	5310	20240207	12.99	6570	-8.68	20240530	5310	12.99	20240207	7950	-24.53	20230704	5310	12.99	20240207	2.39	N	090850	500	118 억	4045629	N	N	7	N	N
174	20240702	120658	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5980	-50	5	-0.83	98399820	16487	35.48	6040	6080	5930	7830	4230	6030	5968.33	17.04	-5153	6123	6076	6033	5986	5943	6055	5965	119	1800	500	4340	10	1	23746361	1420	-271.82	1.62	12	0.07	-22.00	3684.00	8050	20230626	-25.71	5310	20240207	12.62	6570	-8.98	20240530	5310	12.62	20240207	7950	-24.78	20230704	5310	12.62	20240207	2.39	N	090850	500	118 억	4045629	N	N	7	N	N
175	20240702	110657	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6000	-30	5	-0.50	95519800	16006	34.44	6040	6080	5930	7830	4230	6030	5967.75	17.04	-5337	6123	6076	6033	5986	5943	6055	5965	119	1800	500	4340	10	1	23746361	1425	-272.73	1.63	12	0.07	-22.00	3684.00	8050	20230626	-25.47	5310	20240207	12.99	6570	-8.68	20240530	5310	12.99	20240207	7950	-24.53	20230704	5310	12.99	20240207	2.39	N	090850	500	118 억	4045629	N	N	7	N	N
176	20240702	100657	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5940	-90	5	-1.49	64571480	10801	23.24	6040	6080	5930	7830	4230	6030	5978.29	17.04	-3991	6123	6076	6033	5986	5943	6055	5965	119	1800	500	4340	10	1	23746361	1411	-270.00	1.61	12	0.05	-22.00	3684.00	8050	20230626	-26.21	5310	20240207	11.86	6570	-9.59	20240530	5310	11.86	20240207	7950	-25.28	20230704	5310	11.86	20240207	2.39	N	090850	500	118 억	4045629	N	N	7	N	N
177	20240702	090658	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6020	-10	5	-0.17	13509420	2244	4.83	6040	6040	6010	7830	4230	6030	6020.24	17.04	-2148	6123	6076	6033	5986	5943	6055	5965	119	1800	500	4340	10	1	23746361	1430	-273.64	1.63	12	0.01	-22.00	3684.00	8050	20230626	-25.22	5310	20240207	13.37	6570	-8.37	20240530	5310	13.37	20240207	7950	-24.28	20230704	5310	13.37	20240207	2.39	N	090850	500	118 억	4045629	N	N	7	N	N
178	20240701	160655	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6030	0	3	0.00	279706800	46458	73.17	6050	6080	5990	7830	4230	6030	6020.63	17.05	-3461	6263	6146	6073	5956	5883	6110	5920	119	1800	500	4340	10	1	23746361	1432	-274.09	1.64	12	0.20	-22.00	3684.00	8160	20230623	-26.10	5310	20240207	13.56	6570	-8.22	20240530	5310	13.56	20240207	7950	-24.15	20230704	5310	13.56	20240207	2.41	N	090850	500	118 억	4047570	N	N	7	N	N
179	20240701	150656	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6020	-10	5	-0.17	248018620	41203	64.90	6050	6080	5990	7830	4230	6030	6019.43	17.05	-1328	6263	6146	6073	5956	5883	6110	5920	119	1800	500	4340	10	1	23746361	1430	-273.64	1.63	12	0.17	-22.00	3684.00	8160	20230623	-26.23	5310	20240207	13.37	6570	-8.37	20240530	5310	13.37	20240207	7950	-24.28	20230704	5310	13.37	20240207	2.41	N	090850	500	118 억	4047570	N	N	0	N	N
180	20240701	140655	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6030	0	3	0.00	216077430	35892	56.53	6050	6080	5990	7830	4230	6030	6020.21	17.05	-553	6263	6146	6073	5956	5883	6110	5920	119	1800	500	4340	10	1	23746361	1432	-274.09	1.64	12	0.15	-22.00	3684.00	8160	20230623	-26.10	5310	20240207	13.56	6570	-8.22	20240530	5310	13.56	20240207	7950	-24.15	20230704	5310	13.56	20240207	2.41	N	090850	500	118 억	4047570	N	N	0	N	N
181	20240701	130655	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6050	20	2	0.33	203609020	33825	53.28	6050	6080	5990	7830	4230	6030	6019.48	17.05	-440	6263	6146	6073	5956	5883	6110	5920	119	1800	500	4340	10	1	23746361	1437	-275.00	1.64	12	0.14	-22.00	3684.00	8160	20230623	-25.86	5310	20240207	13.94	6570	-7.91	20240530	5310	13.94	20240207	7950	-23.90	20230704	5310	13.94	20240207	2.41	N	090850	500	118 억	4047570	N	N	0	N	N
182	20240701	120656	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6060	30	2	0.50	191338280	31796	50.08	6050	6080	5990	7830	4230	6030	6017.68	17.05	-476	6263	6146	6073	5956	5883	6110	5920	119	1800	500	4340	10	1	23746361	1439	-275.45	1.64	12	0.13	-22.00	3684.00	8160	20230623	-25.74	5310	20240207	14.12	6570	-7.76	20240530	5310	14.12	20240207	7950	-23.77	20230704	5310	14.12	20240207	2.41	N	090850	500	118 억	4047570	N	N	0	N	N
183	20240701	110655	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6070	40	2	0.66	179891530	29908	47.11	6050	6070	5990	7830	4230	6030	6014.83	17.05	-357	6263	6146	6073	5956	5883	6110	5920	119	1800	500	4340	10	1	23746361	1441	-275.91	1.65	12	0.13	-22.00	3684.00	8160	20230623	-25.61	5310	20240207	14.31	6570	-7.61	20240530	5310	14.31	20240207	7950	-23.65	20230704	5310	14.31	20240207	2.41	N	090850	500	118 억	4047570	N	N	0	N	N
184	20240701	100654	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6020	-10	5	-0.17	159251140	26489	41.72	6050	6050	5990	7830	4230	6030	6011.97	17.05	-431	6263	6146	6073	5956	5883	6110	5920	119	1800	500	4340	10	1	23746361	1430	-273.64	1.63	12	0.11	-22.00	3684.00	8160	20230623	-26.23	5310	20240207	13.37	6570	-8.37	20240530	5310	13.37	20240207	7950	-24.28	20230704	5310	13.37	20240207	2.41	N	090850	500	118 억	4047570	N	N	0	N	N
185	20240701	090652	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6040	10	2	0.17	7031720	1163	1.83	6050	6050	6030	7830	4230	6030	6046.25	17.05	-380	6263	6146	6073	5956	5883	6110	5920	119	1800	500	4340	10	1	23746361	1434	-274.55	1.64	12	0.00	-22.00	3684.00	8160	20230623	-25.98	5310	20240207	13.75	6570	-8.07	20240530	5310	13.75	20240207	7950	-24.03	20230704	5310	13.75	20240207	2.41	N	090850	500	118 억	4047570	N	N	0	N	N

79 KiB Raw Blame History

79 KiB

Raw Blame History