KissMeData/136540/price/prices-20240701.csv at fb430f14574ee7cbb24196048fe0277d4cd366fa

Files

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

81 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	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	160850	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	13580	270	2	2.03	145035270	10816	9.85	13320	13580	13280	17300	9320	13310	13409.31	7.34	1308	14983	14146	13563	12726	12143	13855	12435	69	3990	500	9840	10	1	13644162	1853	8.93	0.93	12	0.08	1521.00	14561.00	14950	20240628	-9.16	11220	20230726	21.03	14950	-9.16	20240628	11880	14.31	20240104	14950	-9.16	20240628	11550	17.58	20230731	0.26	N	136540	500	69 억	1001653	N	N	6	N	N
3	20240731	150902	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	13550	240	2	1.80	125921580	9400	8.56	13320	13550	13280	17300	9320	13310	13395.91	7.34	776	14983	14146	13563	12726	12143	13855	12435	69	3990	500	9840	10	1	13644162	1849	8.91	0.93	12	0.07	1521.00	14561.00	14950	20240628	-9.36	11220	20230726	20.77	14950	-9.36	20240628	11880	14.06	20240104	14950	-9.36	20240628	11550	17.32	20230731	0.26	N	136540	500	69 억	1001653	N	N	3	N	N
4	20240731	140901	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	13350	40	2	0.30	80709040	6039	5.50	13320	13460	13280	17300	9320	13310	13364.64	7.34	-111	14983	14146	13563	12726	12143	13855	12435	69	3990	500	9840	10	1	13644162	1821	8.78	0.92	12	0.04	1521.00	14561.00	14950	20240628	-10.70	11220	20230726	18.98	14950	-10.70	20240628	11880	12.37	20240104	14950	-10.70	20240628	11550	15.58	20230731	0.26	N	136540	500	69 억	1001653	N	N	3	N	N
5	20240731	130858	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	13420	110	2	0.83	56330420	4217	3.84	13320	13460	13280	17300	9320	13310	13357.94	7.34	20	14983	14146	13563	12726	12143	13855	12435	69	3990	500	9840	10	1	13644162	1831	8.82	0.92	12	0.03	1521.00	14561.00	14950	20240628	-10.23	11220	20230726	19.61	14950	-10.23	20240628	11880	12.96	20240104	14950	-10.23	20240628	11550	16.19	20230731	0.26	N	136540	500	69 억	1001653	N	N	3	N	N
6	20240731	120858	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	13360	50	2	0.38	43218440	3237	2.95	13320	13460	13280	17300	9320	13310	13351.39	7.34	-191	14983	14146	13563	12726	12143	13855	12435	69	3990	500	9840	10	1	13644162	1823	8.78	0.92	12	0.02	1521.00	14561.00	14950	20240628	-10.64	11220	20230726	19.07	14950	-10.64	20240628	11880	12.46	20240104	14950	-10.64	20240628	11550	15.67	20230731	0.26	N	136540	500	69 억	1001653	N	N	3	N	N
7	20240731	110900	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	13410	100	2	0.75	35604330	2667	2.43	13320	13460	13280	17300	9320	13310	13349.96	7.34	-200	14983	14146	13563	12726	12143	13855	12435	69	3990	500	9840	10	1	13644162	1830	8.82	0.92	12	0.02	1521.00	14561.00	14950	20240628	-10.30	11220	20230726	19.52	14950	-10.30	20240628	11880	12.88	20240104	14950	-10.30	20240628	11550	16.10	20230731	0.26	N	136540	500	69 억	1001653	N	N	3	N	N
8	20240731	100858	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	13460	150	2	1.13	23296730	1747	1.59	13320	13460	13280	17300	9320	13310	13335.28	7.34	-64	14983	14146	13563	12726	12143	13855	12435	69	3990	500	9840	10	1	13644162	1837	8.85	0.92	12	0.01	1521.00	14561.00	14950	20240628	-9.97	11220	20230726	19.96	14950	-9.97	20240628	11880	13.30	20240104	14950	-9.97	20240628	11550	16.54	20230731	0.26	N	136540	500	69 억	1001653	N	N	3	N	N
9	20240731	090855	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	13280	-30	5	-0.23	5255040	395	0.36	13320	13330	13280	17300	9320	13310	13303.90	7.34	-240	14983	14146	13563	12726	12143	13855	12435	69	3990	500	9840	10	1	13644162	1812	8.73	0.91	12	0.00	1521.00	14561.00	14950	20240628	-11.17	11220	20230726	18.36	14950	-11.17	20240628	11880	11.78	20240104	14950	-11.17	20240628	11550	14.98	20230731	0.26	N	136540	500	69 억	1001653	N	N	3	N	N
10	20240730	160834	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	13310	-1090	5	-7.57	1470686410	109754	1110.87	14400	14400	12980	18720	10080	14400	13400.27	7.37	-11233	14753	14576	14443	14266	14133	14510	14200	69	4320	500	10650	10	1	13644162	1816	8.75	0.91	12	0.80	1521.00	14561.00	14950	20240628	-10.97	11220	20230726	18.63	14950	-10.97	20240628	11880	12.04	20240104	14950	-10.97	20240628	11550	15.24	20230731	0.26	N	136540	500	69 억	1006075	N	N	3	N	N
11	20240730	150851	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	13440	-960	5	-6.67	1365582740	101859	1030.96	14400	14400	12980	18720	10080	14400	13406.60	7.37	-10177	14753	14576	14443	14266	14133	14510	14200	69	4320	500	10650	10	1	13644162	1834	8.84	0.92	12	0.75	1521.00	14561.00	14950	20240628	-10.10	11220	20230726	19.79	14950	-10.10	20240628	11880	13.13	20240104	14950	-10.10	20240628	11550	16.36	20230731	0.26	N	136540	500	69 억	1006075	N	N	6	N	N
12	20240730	140841	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	13120	-1280	5	-8.89	964022650	71238	721.03	14400	14400	13030	18720	10080	14400	13532.42	7.37	-11082	14753	14576	14443	14266	14133	14510	14200	69	4320	500	10650	10	1	13644162	1790	8.63	0.90	12	0.52	1521.00	14561.00	14950	20240628	-12.24	11220	20230726	16.93	14950	-12.24	20240628	11880	10.44	20240104	14950	-12.24	20240628	11550	13.59	20230731	0.26	N	136540	500	69 억	1006075	N	N	6	N	N
13	20240730	130846	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	13270	-1130	5	-7.85	678652920	49531	501.33	14400	14400	13270	18720	10080	14400	13701.58	7.37	-3603	14753	14576	14443	14266	14133	14510	14200	69	4320	500	10650	10	1	13644162	1811	8.72	0.91	12	0.36	1521.00	14561.00	14950	20240628	-11.24	11220	20230726	18.27	14950	-11.24	20240628	11880	11.70	20240104	14950	-11.24	20240628	11550	14.89	20230731	0.26	N	136540	500	69 억	1006075	N	N	6	N	N
14	20240730	120839	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	13650	-750	5	-5.21	482282680	34950	353.74	14400	14400	13440	18720	10080	14400	13799.22	7.37	3389	14753	14576	14443	14266	14133	14510	14200	69	4320	500	10650	10	1	13644162	1862	8.97	0.94	12	0.26	1521.00	14561.00	14950	20240628	-8.70	11220	20230726	21.66	14950	-8.70	20240628	11880	14.90	20240104	14950	-8.70	20240628	11550	18.18	20230731	0.26	N	136540	500	69 억	1006075	N	N	6	N	N
15	20240730	110846	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	13620	-780	5	-5.42	295155340	21264	215.22	14400	14400	13440	18720	10080	14400	13880.52	7.37	3534	14753	14576	14443	14266	14133	14510	14200	69	4320	500	10650	10	1	13644162	1858	8.95	0.94	12	0.16	1521.00	14561.00	14950	20240628	-8.90	11220	20230726	21.39	14950	-8.90	20240628	11880	14.65	20240104	14950	-8.90	20240628	11550	17.92	20230731	0.26	N	136540	500	69 억	1006075	N	N	6	N	N
16	20240730	100850	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	14340	-60	5	-0.42	31491090	2194	22.21	14400	14400	14210	18720	10080	14400	14353.28	7.37	-747	14753	14576	14443	14266	14133	14510	14200	69	4320	500	10650	10	1	13644162	1957	9.43	0.98	12	0.02	1521.00	14561.00	14950	20240628	-4.08	11220	20230726	27.81	14950	-4.08	20240628	11880	20.71	20240104	14950	-4.08	20240628	11550	24.16	20230731	0.26	N	136540	500	69 억	1006075	N	N	6	N	N
17	20240730	090854	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	14350	-50	5	-0.35	8378140	582	5.89	14400	14400	14350	18720	10080	14400	14395.43	7.37	-532	14753	14576	14443	14266	14133	14510	14200	69	4320	500	10650	10	1	13644162	1958	9.43	0.99	12	0.00	1521.00	14561.00	14950	20240628	-4.01	11220	20230726	27.90	14950	-4.01	20240628	11880	20.79	20240104	14950	-4.01	20240628	11550	24.24	20230731	0.26	N	136540	500	69 억	1006075	N	N	6	N	N
18	20240729	160834	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	14400	-90	5	-0.62	138961830	9668	36.44	14620	14620	14310	18830	10150	14490	14373.38	7.35	276	14823	14656	14383	14216	13943	14740	14300	69	4340	500	10720	10	1	13644162	1965	9.47	0.99	12	0.07	1521.00	14561.00	14950	20240628	-3.68	11220	20230726	28.34	14950	-3.68	20240628	11880	21.21	20240104	14950	-3.68	20240628	11550	24.68	20230731	0.26	N	136540	500	69 억	1003082	N	N	6	N	N
19	20240729	150848	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	14390	-100	5	-0.69	136056820	9466	35.68	14620	14620	14310	18830	10150	14490	14373.21	7.35	375	14823	14656	14383	14216	13943	14740	14300	69	4340	500	10720	10	1	13644162	1963	9.46	0.99	12	0.07	1521.00	14561.00	14950	20240628	-3.75	11220	20230726	28.25	14950	-3.75	20240628	11880	21.13	20240104	14950	-3.75	20240628	11550	24.59	20230731	0.26	N	136540	500	69 억	1003082	N	N	1	N	N
20	20240729	140852	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	14410	-80	5	-0.55	120974800	8416	31.72	14620	14620	14310	18830	10150	14490	14374.38	7.35	420	14823	14656	14383	14216	13943	14740	14300	69	4340	500	10720	10	1	13644162	1966	9.47	0.99	12	0.06	1521.00	14561.00	14950	20240628	-3.61	11220	20230726	28.43	14950	-3.61	20240628	11880	21.30	20240104	14950	-3.61	20240628	11550	24.76	20230731	0.26	N	136540	500	69 억	1003082	N	N	1	N	N
21	20240729	130853	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	14340	-150	5	-1.04	107389010	7469	28.15	14620	14620	14310	18830	10150	14490	14377.96	7.35	481	14823	14656	14383	14216	13943	14740	14300	69	4340	500	10720	10	1	13644162	1957	9.43	0.98	12	0.05	1521.00	14561.00	14950	20240628	-4.08	11220	20230726	27.81	14950	-4.08	20240628	11880	20.71	20240104	14950	-4.08	20240628	11550	24.16	20230731	0.26	N	136540	500	69 억	1003082	N	N	1	N	N
22	20240729	120849	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	14410	-80	5	-0.55	100904450	7017	26.45	14620	14620	14310	18830	10150	14490	14380.00	7.35	562	14823	14656	14383	14216	13943	14740	14300	69	4340	500	10720	10	1	13644162	1966	9.47	0.99	12	0.05	1521.00	14561.00	14950	20240628	-3.61	11220	20230726	28.43	14950	-3.61	20240628	11880	21.30	20240104	14950	-3.61	20240628	11550	24.76	20230731	0.26	N	136540	500	69 억	1003082	N	N	1	N	N
23	20240729	110841	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	14340	-150	5	-1.04	87844330	6107	23.02	14620	14620	14310	18830	10150	14490	14384.20	7.35	674	14823	14656	14383	14216	13943	14740	14300	69	4340	500	10720	10	1	13644162	1957	9.43	0.98	12	0.04	1521.00	14561.00	14950	20240628	-4.08	11220	20230726	27.81	14950	-4.08	20240628	11880	20.71	20240104	14950	-4.08	20240628	11550	24.16	20230731	0.26	N	136540	500	69 억	1003082	N	N	1	N	N
24	20240729	100839	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	14440	-50	5	-0.35	63500650	4418	16.65	14620	14620	14310	18830	10150	14490	14373.17	7.35	1204	14823	14656	14383	14216	13943	14740	14300	69	4340	500	10720	10	1	13644162	1970	9.49	0.99	12	0.03	1521.00	14561.00	14950	20240628	-3.41	11220	20230726	28.70	14950	-3.41	20240628	11880	21.55	20240104	14950	-3.41	20240628	11550	25.02	20230731	0.26	N	136540	500	69 억	1003082	N	N	1	N	N
25	20240729	090839	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	14580	90	2	0.62	9195860	632	2.38	14620	14620	14400	18830	10150	14490	14550.41	7.35	-249	14823	14656	14383	14216	13943	14740	14300	69	4340	500	10720	10	1	13644162	1989	9.59	1.00	12	0.00	1521.00	14561.00	14950	20240628	-2.47	11220	20230726	29.95	14950	-2.47	20240628	11880	22.73	20240104	14950	-2.47	20240628	11550	26.23	20230731	0.26	N	136540	500	69 억	1003082	N	N	1	N	N
26	20240726	160827	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	14490	250	2	1.76	379444690	26307	270.29	14110	14550	14110	18510	9970	14240	14423.71	7.36	1177	14526	14382	14196	14052	13866	14455	14125	69	4270	500	10530	10	1	13644162	1977	9.53	1.00	12	0.19	1521.00	14561.00	14950	20240628	-3.08	11220	20230726	29.14	14950	-3.08	20240628	11880	21.97	20240104	14950	-3.08	20240628	11220	29.14	20230726	0.29	N	136540	500	69 억	1003898	N	N	1	N	N
27	20240726	150835	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	14460	220	2	1.54	373344260	25886	265.96	14110	14550	14110	18510	9970	14240	14422.63	7.36	1088	14526	14382	14196	14052	13866	14455	14125	69	4270	500	10530	10	1	13644162	1973	9.51	0.99	12	0.19	1521.00	14561.00	14950	20240628	-3.28	11220	20230726	28.88	14950	-3.28	20240628	11880	21.72	20240104	14950	-3.28	20240628	11220	28.88	20230726	0.29	N	136540	500	69 억	1003898	N	N	2	N	N
28	20240726	140834	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	14520	280	2	1.97	332223210	23047	236.79	14110	14550	14110	18510	9970	14240	14415.03	7.36	763	14526	14382	14196	14052	13866	14455	14125	69	4270	500	10530	10	1	13644162	1981	9.55	1.00	12	0.17	1521.00	14561.00	14950	20240628	-2.88	11220	20230726	29.41	14950	-2.88	20240628	11880	22.22	20240104	14950	-2.88	20240628	11220	29.41	20230726	0.29	N	136540	500	69 억	1003898	N	N	2	N	N
29	20240726	130836	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	14470	230	2	1.62	223881630	15580	160.07	14110	14480	14110	18510	9970	14240	14369.81	7.36	140	14526	14382	14196	14052	13866	14455	14125	69	4270	500	10530	10	1	13644162	1974	9.51	0.99	12	0.11	1521.00	14561.00	14950	20240628	-3.21	11220	20230726	28.97	14950	-3.21	20240628	11880	21.80	20240104	14950	-3.21	20240628	11220	28.97	20230726	0.29	N	136540	500	69 억	1003898	N	N	2	N	N
30	20240726	120838	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	14430	190	2	1.33	189758400	13213	135.75	14110	14450	14110	18510	9970	14240	14361.49	7.36	-521	14526	14382	14196	14052	13866	14455	14125	69	4270	500	10530	10	1	13644162	1969	9.49	0.99	12	0.10	1521.00	14561.00	14950	20240628	-3.48	11220	20230726	28.61	14950	-3.48	20240628	11880	21.46	20240104	14950	-3.48	20240628	11220	28.61	20230726	0.29	N	136540	500	69 억	1003898	N	N	2	N	N
31	20240726	110840	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	14430	190	2	1.33	171801110	11968	122.96	14110	14450	14110	18510	9970	14240	14355.04	7.36	-1168	14526	14382	14196	14052	13866	14455	14125	69	4270	500	10530	10	1	13644162	1969	9.49	0.99	12	0.09	1521.00	14561.00	14950	20240628	-3.48	11220	20230726	28.61	14950	-3.48	20240628	11880	21.46	20240104	14950	-3.48	20240628	11220	28.61	20230726	0.29	N	136540	500	69 억	1003898	N	N	2	N	N
32	20240726	100834	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	14300	60	2	0.42	27477060	1928	19.81	14110	14310	14110	18510	9970	14240	14251.59	7.36	-914	14526	14382	14196	14052	13866	14455	14125	69	4270	500	10530	10	1	13644162	1951	9.40	0.98	12	0.01	1521.00	14561.00	14950	20240628	-4.35	11220	20230726	27.45	14950	-4.35	20240628	11880	20.37	20240104	14950	-4.35	20240628	11220	27.45	20230726	0.29	N	136540	500	69 억	1003898	N	N	2	N	N
33	20240726	090830	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	14290	50	2	0.35	2346400	166	1.71	14110	14310	14110	18510	9970	14240	14134.94	7.36	-24	14526	14382	14196	14052	13866	14455	14125	69	4270	500	10530	10	1	13644162	1950	9.40	0.98	12	0.00	1521.00	14561.00	14950	20240628	-4.41	11220	20230726	27.36	14950	-4.41	20240628	11880	20.29	20240104	14950	-4.41	20240628	11220	27.36	20230726	0.29	N	136540	500	69 억	1003898	N	N	2	N	N
34	20240725	160830	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	14240	-130	5	-0.90	136224510	9641	47.31	14180	14340	14010	18680	10060	14370	14129.66	7.35	-1095	14556	14462	14356	14262	14156	14510	14310	69	4310	500	10630	10	1	13644162	1943	9.36	0.98	12	0.07	1521.00	14561.00	14950	20240628	-4.75	11220	20230726	26.92	14950	-4.75	20240628	11880	19.87	20240104	14950	-4.75	20240628	11220	26.92	20230726	0.29	N	136540	500	69 억	1003199	N	N	2	N	N
35	20240725	150841	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	14170	-200	5	-1.39	125145540	8861	43.48	14180	14340	14010	18680	10060	14370	14123.13	7.35	-918	14556	14462	14356	14262	14156	14510	14310	69	4310	500	10630	10	1	13644162	1933	9.32	0.97	12	0.06	1521.00	14561.00	14950	20240628	-5.22	11220	20230726	26.29	14950	-5.22	20240628	11880	19.28	20240104	14950	-5.22	20240628	11220	26.29	20230726	0.29	N	136540	500	69 억	1003199	N	N	0	N	N
36	20240725	140839	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	14200	-170	5	-1.18	113415120	8034	39.42	14180	14340	14010	18680	10060	14370	14116.83	7.35	-761	14556	14462	14356	14262	14156	14510	14310	69	4310	500	10630	10	1	13644162	1937	9.34	0.98	12	0.06	1521.00	14561.00	14950	20240628	-5.02	11220	20230726	26.56	14950	-5.02	20240628	11880	19.53	20240104	14950	-5.02	20240628	11220	26.56	20230726	0.29	N	136540	500	69 억	1003199	N	N	0	N	N
37	20240725	130833	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	14140	-230	5	-1.60	105617800	7484	36.72	14180	14340	14010	18680	10060	14370	14112.41	7.35	-643	14556	14462	14356	14262	14156	14510	14310	69	4310	500	10630	10	1	13644162	1929	9.30	0.97	12	0.05	1521.00	14561.00	14950	20240628	-5.42	11220	20230726	26.02	14950	-5.42	20240628	11880	19.02	20240104	14950	-5.42	20240628	11220	26.02	20230726	0.29	N	136540	500	69 억	1003199	N	N	0	N	N
38	20240725	120839	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	14090	-280	5	-1.95	97046960	6876	33.74	14180	14340	14010	18680	10060	14370	14113.79	7.35	-672	14556	14462	14356	14262	14156	14510	14310	69	4310	500	10630	10	1	13644162	1922	9.26	0.97	12	0.05	1521.00	14561.00	14950	20240628	-5.75	11220	20230726	25.58	14950	-5.75	20240628	11880	18.60	20240104	14950	-5.75	20240628	11220	25.58	20230726	0.29	N	136540	500	69 억	1003199	N	N	0	N	N
39	20240725	110833	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	14210	-160	5	-1.11	66048550	4675	22.94	14180	14340	14010	18680	10060	14370	14127.93	7.35	-210	14556	14462	14356	14262	14156	14510	14310	69	4310	500	10630	10	1	13644162	1939	9.34	0.98	12	0.03	1521.00	14561.00	14950	20240628	-4.95	11220	20230726	26.65	14950	-4.95	20240628	11880	19.61	20240104	14950	-4.95	20240628	11220	26.65	20230726	0.29	N	136540	500	69 억	1003199	N	N	0	N	N
40	20240725	100830	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	14070	-300	5	-2.09	45215920	3196	15.68	14180	14340	14010	18680	10060	14370	14147.52	7.35	168	14556	14462	14356	14262	14156	14510	14310	69	4310	500	10630	10	1	13644162	1920	9.25	0.97	12	0.02	1521.00	14561.00	14950	20240628	-5.89	11220	20230726	25.40	14950	-5.89	20240628	11880	18.43	20240104	14950	-5.89	20240628	11220	25.40	20230726	0.29	N	136540	500	69 억	1003199	N	N	0	N	N
41	20240725	090828	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	14130	-240	5	-1.67	15595200	1099	5.39	14180	14340	14130	18680	10060	14370	14190.03	7.35	61	14556	14462	14356	14262	14156	14510	14310	69	4310	500	10630	10	1	13644162	1928	9.29	0.97	12	0.01	1521.00	14561.00	14950	20240628	-5.48	11220	20230726	25.94	14950	-5.48	20240628	11880	18.94	20240104	14950	-5.48	20240628	11220	25.94	20230726	0.29	N	136540	500	69 억	1003199	N	N	0	N	N
42	20240724	160825	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	14370	-60	5	-0.42	290568350	20294	51.35	14350	14450	14250	18750	10110	14430	14317.94	7.32	-1057	14690	14560	14330	14200	13970	14625	14265	69	4320	500	10670	10	1	13644162	1961	9.45	0.99	12	0.15	1521.00	14561.00	14950	20240628	-3.88	11220	20230726	28.07	14950	-3.88	20240628	11880	20.96	20240104	14950	-3.88	20240628	11220	28.07	20230726	0.27	N	136540	500	69 억	998388	N	N	1	N	N
43	20240724	150838	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	14290	-140	5	-0.97	215988260	15074	38.14	14350	14450	14280	18750	10110	14430	14328.53	7.32	-488	14690	14560	14330	14200	13970	14625	14265	69	4320	500	10670	10	1	13644162	1950	9.40	0.98	12	0.11	1521.00	14561.00	14950	20240628	-4.41	11220	20230726	27.36	14950	-4.41	20240628	11880	20.29	20240104	14950	-4.41	20240628	11220	27.36	20230726	0.27	N	136540	500	69 억	998388	N	N	1	N	N
44	20240724	140833	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	14370	-60	5	-0.42	197634890	13791	34.90	14350	14450	14280	18750	10110	14430	14330.71	7.32	-186	14690	14560	14330	14200	13970	14625	14265	69	4320	500	10670	10	1	13644162	1961	9.45	0.99	12	0.10	1521.00	14561.00	14950	20240628	-3.88	11220	20230726	28.07	14950	-3.88	20240628	11880	20.96	20240104	14950	-3.88	20240628	11220	28.07	20230726	0.27	N	136540	500	69 억	998388	N	N	1	N	N
45	20240724	130838	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	14390	-40	5	-0.28	151988920	10605	26.84	14350	14450	14280	18750	10110	14430	14331.82	7.32	108	14690	14560	14330	14200	13970	14625	14265	69	4320	500	10670	10	1	13644162	1963	9.46	0.99	12	0.08	1521.00	14561.00	14950	20240628	-3.75	11220	20230726	28.25	14950	-3.75	20240628	11880	21.13	20240104	14950	-3.75	20240628	11220	28.25	20230726	0.27	N	136540	500	69 억	998388	N	N	1	N	N
46	20240724	120836	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	14390	-40	5	-0.28	129899180	9066	22.94	14350	14450	14280	18750	10110	14430	14328.17	7.32	471	14690	14560	14330	14200	13970	14625	14265	69	4320	500	10670	10	1	13644162	1963	9.46	0.99	12	0.07	1521.00	14561.00	14950	20240628	-3.75	11220	20230726	28.25	14950	-3.75	20240628	11880	21.13	20240104	14950	-3.75	20240628	11220	28.25	20230726	0.27	N	136540	500	69 억	998388	N	N	1	N	N
47	20240724	110833	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	14350	-80	5	-0.55	91439410	6376	16.13	14350	14450	14290	18750	10110	14430	14341.19	7.32	-601	14690	14560	14330	14200	13970	14625	14265	69	4320	500	10670	10	1	13644162	1958	9.43	0.99	12	0.05	1521.00	14561.00	14950	20240628	-4.01	11220	20230726	27.90	14950	-4.01	20240628	11880	20.79	20240104	14950	-4.01	20240628	11220	27.90	20230726	0.27	N	136540	500	69 억	998388	N	N	1	N	N
48	20240724	100858	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	14400	-30	5	-0.21	46609610	3247	8.22	14350	14450	14290	18750	10110	14430	14354.67	7.32	171	14690	14560	14330	14200	13970	14625	14265	69	4320	500	10670	10	1	13644162	1965	9.47	0.99	12	0.02	1521.00	14561.00	14950	20240628	-3.68	11220	20230726	28.34	14950	-3.68	20240628	11880	21.21	20240104	14950	-3.68	20240628	11220	28.34	20230726	0.27	N	136540	500	69 억	998388	N	N	1	N	N
49	20240724	090826	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	14410	-20	5	-0.14	3447860	240	0.61	14350	14430	14300	18750	10110	14430	14366.08	7.32	-27	14690	14560	14330	14200	13970	14625	14265	69	4320	500	10670	10	1	13644162	1966	9.47	0.99	12	0.00	1521.00	14561.00	14950	20240628	-3.61	11220	20230726	28.43	14950	-3.61	20240628	11880	21.30	20240104	14950	-3.61	20240628	11220	28.43	20230726	0.27	N	136540	500	69 억	998388	N	N	1	N	N
50	20240723	160822	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	14430	330	2	2.34	564810770	39371	73.01	14100	14460	14100	18330	9870	14100	14345.86	7.25	3393	14426	14262	14066	13902	13706	14345	13985	69	4230	500	10430	10	1	13644162	1969	9.49	0.99	12	0.29	1521.00	14561.00	14950	20240628	-3.48	11220	20230726	28.61	14950	-3.48	20240628	11880	21.46	20240104	14950	-3.48	20240628	11220	28.61	20230726	0.27	N	136540	500	69 억	989648	N	N	1	N	N
51	20240723	150839	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	14390	290	2	2.06	518477050	36155	67.04	14100	14460	14100	18330	9870	14100	14340.40	7.25	3686	14426	14262	14066	13902	13706	14345	13985	69	4230	500	10430	10	1	13644162	1963	9.46	0.99	12	0.26	1521.00	14561.00	14950	20240628	-3.75	11220	20230726	28.25	14950	-3.75	20240628	11880	21.13	20240104	14950	-3.75	20240628	11220	28.25	20230726	0.27	N	136540	500	69 억	989648	N	N	4	N	N
52	20240723	140826	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	14440	340	2	2.41	481748980	33607	62.32	14100	14460	14100	18330	9870	14100	14334.78	7.25	3847	14426	14262	14066	13902	13706	14345	13985	69	4230	500	10430	10	1	13644162	1970	9.49	0.99	12	0.25	1521.00	14561.00	14950	20240628	-3.41	11220	20230726	28.70	14950	-3.41	20240628	11880	21.55	20240104	14950	-3.41	20240628	11220	28.70	20230726	0.27	N	136540	500	69 억	989648	N	N	4	N	N
53	20240723	130820	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	14420	320	2	2.27	432880600	30215	56.03	14100	14440	14100	18330	9870	14100	14326.68	7.25	3120	14426	14262	14066	13902	13706	14345	13985	69	4230	500	10430	10	1	13644162	1967	9.48	0.99	12	0.22	1521.00	14561.00	14950	20240628	-3.55	11220	20230726	28.52	14950	-3.55	20240628	11880	21.38	20240104	14950	-3.55	20240628	11220	28.52	20230726	0.27	N	136540	500	69 억	989648	N	N	4	N	N
54	20240723	120827	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	14290	190	2	1.35	228080400	15978	29.63	14100	14400	14100	18330	9870	14100	14274.65	7.25	2171	14426	14262	14066	13902	13706	14345	13985	69	4230	500	10430	10	1	13644162	1950	9.40	0.98	12	0.12	1521.00	14561.00	14950	20240628	-4.41	11220	20230726	27.36	14950	-4.41	20240628	11880	20.29	20240104	14950	-4.41	20240628	11220	27.36	20230726	0.27	N	136540	500	69 억	989648	N	N	4	N	N
55	20240723	110829	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	14270	170	2	1.21	207521530	14537	26.96	14100	14400	14100	18330	9870	14100	14275.40	7.25	2309	14426	14262	14066	13902	13706	14345	13985	69	4230	500	10430	10	1	13644162	1947	9.38	0.98	12	0.11	1521.00	14561.00	14950	20240628	-4.55	11220	20230726	27.18	14950	-4.55	20240628	11880	20.12	20240104	14950	-4.55	20240628	11220	27.18	20230726	0.27	N	136540	500	69 억	989648	N	N	4	N	N
56	20240723	100824	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	14220	120	2	0.85	44302050	3123	5.79	14100	14230	14100	18330	9870	14100	14185.73	7.25	1019	14426	14262	14066	13902	13706	14345	13985	69	4230	500	10430	10	1	13644162	1940	9.35	0.98	12	0.02	1521.00	14561.00	14950	20240628	-4.88	11220	20230726	26.74	14950	-4.88	20240628	11880	19.70	20240104	14950	-4.88	20240628	11220	26.74	20230726	0.27	N	136540	500	69 억	989648	N	N	4	N	N
57	20240723	090832	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	14180	80	2	0.57	10503760	742	1.38	14100	14200	14100	18330	9870	14100	14156.01	7.25	-67	14426	14262	14066	13902	13706	14345	13985	69	4230	500	10430	10	1	13644162	1935	9.32	0.97	12	0.01	1521.00	14561.00	14950	20240628	-5.15	11220	20230726	26.38	14950	-5.15	20240628	11880	19.36	20240104	14950	-5.15	20240628	11220	26.38	20230726	0.27	N	136540	500	69 억	989648	N	N	4	N	N
58	20240722	160818	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	14100	300	2	2.17	755182690	53717	579.60	13870	14230	13870	17940	9660	13800	14058.50	7.20	647	13986	13892	13746	13652	13506	13940	13700	69	4140	500	10210	10	1	13644162	1924	9.27	0.97	12	0.39	1521.00	14561.00	14950	20240628	-5.69	11220	20230726	25.67	14950	-5.69	20240628	11880	18.69	20240104	14950	-5.69	20240628	11220	25.67	20230726	0.27	N	136540	500	69 억	982027	N	N	4	N	N
59	20240722	150825	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	14120	320	2	2.32	719291810	51179	552.21	13870	14230	13870	17940	9660	13800	14054.43	7.20	1601	13986	13892	13746	13652	13506	13940	13700	69	4140	500	10210	10	1	13644162	1927	9.28	0.97	12	0.38	1521.00	14561.00	14950	20240628	-5.55	11220	20230726	25.85	14950	-5.55	20240628	11880	18.86	20240104	14950	-5.55	20240628	11220	25.85	20230726	0.27	N	136540	500	69 억	982027	N	N	0	N	N
60	20240722	140830	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	13940	140	2	1.01	576030230	41005	442.44	13870	14230	13870	17940	9660	13800	14047.80	7.20	870	13986	13892	13746	13652	13506	13940	13700	69	4140	500	10210	10	1	13644162	1902	9.17	0.96	12	0.30	1521.00	14561.00	14950	20240628	-6.76	11220	20230726	24.24	14950	-6.76	20240628	11880	17.34	20240104	14950	-6.76	20240628	11220	24.24	20230726	0.27	N	136540	500	69 억	982027	N	N	0	N	N
61	20240722	130826	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	14000	200	2	1.45	560850080	39918	430.71	13870	14230	13870	17940	9660	13800	14050.05	7.20	1618	13986	13892	13746	13652	13506	13940	13700	69	4140	500	10210	10	1	13644162	1910	9.20	0.96	12	0.29	1521.00	14561.00	14950	20240628	-6.35	11220	20230726	24.78	14950	-6.35	20240628	11880	17.85	20240104	14950	-6.35	20240628	11220	24.78	20230726	0.27	N	136540	500	69 억	982027	N	N	0	N	N
62	20240722	120824	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	13890	90	2	0.65	536548200	38174	411.89	13870	14230	13870	17940	9660	13800	14055.33	7.20	2339	13986	13892	13746	13652	13506	13940	13700	69	4140	500	10210	10	1	13644162	1895	9.13	0.95	12	0.28	1521.00	14561.00	14950	20240628	-7.09	11220	20230726	23.80	14950	-7.09	20240628	11880	16.92	20240104	14950	-7.09	20240628	11220	23.80	20230726	0.27	N	136540	500	69 억	982027	N	N	0	N	N
63	20240722	110822	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	13900	100	2	0.72	491315360	34921	376.79	13870	14230	13870	17940	9660	13800	14069.34	7.20	2745	13986	13892	13746	13652	13506	13940	13700	69	4140	500	10210	10	1	13644162	1897	9.14	0.95	12	0.26	1521.00	14561.00	14950	20240628	-7.02	11220	20230726	23.89	14950	-7.02	20240628	11880	17.00	20240104	14950	-7.02	20240628	11220	23.89	20230726	0.27	N	136540	500	69 억	982027	N	N	0	N	N
64	20240722	100825	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	13940	140	2	1.01	461484570	32777	353.66	13870	14230	13870	17940	9660	13800	14079.52	7.20	3876	13986	13892	13746	13652	13506	13940	13700	69	4140	500	10210	10	1	13644162	1902	9.17	0.96	12	0.24	1521.00	14561.00	14950	20240628	-6.76	11220	20230726	24.24	14950	-6.76	20240628	11880	17.34	20240104	14950	-6.76	20240628	11220	24.24	20230726	0.27	N	136540	500	69 억	982027	N	N	0	N	N
65	20240722	090825	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	14150	350	2	2.54	311731070	22091	238.36	13870	14230	13870	17940	9660	13800	14111.22	7.20	6106	13986	13892	13746	13652	13506	13940	13700	69	4140	500	10210	10	1	13644162	1931	9.30	0.97	12	0.16	1521.00	14561.00	14950	20240628	-5.35	11220	20230726	26.11	14950	-5.35	20240628	11880	19.11	20240104	14950	-5.35	20240628	11220	26.11	20230726	0.27	N	136540	500	69 억	982027	N	N	0	N	N
66	20240719	160802	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	13800	80	2	0.58	116586050	8514	92.08	13720	13840	13600	17830	9610	13720	13693.45	7.20	-2256	13880	13800	13710	13630	13540	13755	13585	69	4110	500	10150	10	1	13644162	1883	9.07	0.95	12	0.06	1521.00	14561.00	14950	20240628	-7.69	11220	20230726	22.99	14950	-7.69	20240628	11880	16.16	20240104	14950	-7.69	20240628	11220	22.99	20230726	0.26	N	136540	500	69 억	981906	N	N	0	N	N
67	20240719	150811	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	13800	80	2	0.58	97777010	7147	77.30	13720	13840	13600	17830	9610	13720	13680.85	7.20	-2023	13880	13800	13710	13630	13540	13755	13585	69	4110	500	10150	10	1	13644162	1883	9.07	0.95	12	0.05	1521.00	14561.00	14950	20240628	-7.69	11220	20230726	22.99	14950	-7.69	20240628	11880	16.16	20240104	14950	-7.69	20240628	11220	22.99	20230726	0.26	N	136540	500	69 억	981906	N	N	0	N	N
68	20240719	140815	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	13710	-10	5	-0.07	66521420	4872	52.69	13720	13840	13600	17830	9610	13720	13653.82	7.20	-2026	13880	13800	13710	13630	13540	13755	13585	69	4110	500	10150	10	1	13644162	1871	9.01	0.94	12	0.04	1521.00	14561.00	14950	20240628	-8.29	11220	20230726	22.19	14950	-8.29	20240628	11880	15.40	20240104	14950	-8.29	20240628	11220	22.19	20230726	0.26	N	136540	500	69 억	981906	N	N	0	N	N
69	20240719	130805	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	13630	-90	5	-0.66	60959990	4465	48.29	13720	13840	13600	17830	9610	13720	13652.85	7.20	-1914	13880	13800	13710	13630	13540	13755	13585	69	4110	500	10150	10	1	13644162	1860	8.96	0.94	12	0.03	1521.00	14561.00	14950	20240628	-8.83	11220	20230726	21.48	14950	-8.83	20240628	11880	14.73	20240104	14950	-8.83	20240628	11220	21.48	20230726	0.26	N	136540	500	69 억	981906	N	N	0	N	N
70	20240719	120805	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	13630	-90	5	-0.66	46960640	3440	37.21	13720	13840	13600	17830	9610	13720	13651.35	7.20	-1364	13880	13800	13710	13630	13540	13755	13585	69	4110	500	10150	10	1	13644162	1860	8.96	0.94	12	0.03	1521.00	14561.00	14950	20240628	-8.83	11220	20230726	21.48	14950	-8.83	20240628	11880	14.73	20240104	14950	-8.83	20240628	11220	21.48	20230726	0.26	N	136540	500	69 억	981906	N	N	0	N	N
71	20240719	110813	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	13620	-100	5	-0.73	33093800	2422	26.20	13720	13840	13610	17830	9610	13720	13663.83	7.20	-813	13880	13800	13710	13630	13540	13755	13585	69	4110	500	10150	10	1	13644162	1858	8.95	0.94	12	0.02	1521.00	14561.00	14950	20240628	-8.90	11220	20230726	21.39	14950	-8.90	20240628	11880	14.65	20240104	14950	-8.90	20240628	11220	21.39	20230726	0.26	N	136540	500	69 억	981906	N	N	0	N	N
72	20240719	100728	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	13630	-90	5	-0.66	24394830	1784	19.29	13720	13840	13630	17830	9610	13720	13674.23	7.20	-408	13880	13800	13710	13630	13540	13755	13585	69	4110	500	10150	10	1	13644162	1860	8.96	0.94	12	0.01	1521.00	14561.00	14950	20240628	-8.83	11220	20230726	21.48	14950	-8.83	20240628	11880	14.73	20240104	14950	-8.83	20240628	11220	21.48	20230726	0.26	N	136540	500	69 억	981906	N	N	0	N	N
73	20240719	090819	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	13670	-50	5	-0.36	4727940	345	3.73	13720	13840	13670	17830	9610	13720	13704.17	7.20	-84	13880	13800	13710	13630	13540	13755	13585	69	4110	500	10150	10	1	13644162	1865	8.99	0.94	12	0.00	1521.00	14561.00	14950	20240628	-8.56	11220	20230726	21.84	14950	-8.56	20240628	11880	15.07	20240104	14950	-8.56	20240628	11220	21.84	20230726	0.26	N	136540	500	69 억	981906	N	N	0	N	N
74	20240718	160758	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	13720	-70	5	-0.51	126318020	9246	54.24	13790	13790	13620	17920	9660	13790	13661.91	7.20	-2676	14283	14036	13843	13596	13403	13940	13500	69	4130	500	10200	10	1	13644162	1872	9.02	0.94	12	0.07	1521.00	14561.00	14950	20240628	-8.23	11220	20230726	22.28	14950	-8.23	20240628	11880	15.49	20240104	14950	-8.23	20240628	11220	22.28	20230726	0.26	N	136540	500	69 억	982728	N	N	1	N	N
75	20240718	150805	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	13690	-100	5	-0.73	110644830	8102	47.52	13790	13790	13620	17920	9660	13790	13656.48	7.20	-2489	14283	14036	13843	13596	13403	13940	13500	69	4130	500	10200	10	1	13644162	1868	9.00	0.94	12	0.06	1521.00	14561.00	14950	20240628	-8.43	11220	20230726	22.01	14950	-8.43	20240628	11880	15.24	20240104	14950	-8.43	20240628	11220	22.01	20230726	0.26	N	136540	500	69 억	982728	N	N	1	N	N
76	20240718	140759	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	13670	-120	5	-0.87	95525760	6995	41.03	13790	13790	13620	17920	9660	13790	13656.29	7.20	-2299	14283	14036	13843	13596	13403	13940	13500	69	4130	500	10200	10	1	13644162	1865	8.99	0.94	12	0.05	1521.00	14561.00	14950	20240628	-8.56	11220	20230726	21.84	14950	-8.56	20240628	11880	15.07	20240104	14950	-8.56	20240628	11220	21.84	20230726	0.26	N	136540	500	69 억	982728	N	N	1	N	N
77	20240718	130801	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	13660	-130	5	-0.94	89117090	6526	38.28	13790	13790	13620	17920	9660	13790	13655.70	7.20	-2105	14283	14036	13843	13596	13403	13940	13500	69	4130	500	10200	10	1	13644162	1864	8.98	0.94	12	0.05	1521.00	14561.00	14950	20240628	-8.63	11220	20230726	21.75	14950	-8.63	20240628	11880	14.98	20240104	14950	-8.63	20240628	11220	21.75	20230726	0.26	N	136540	500	69 억	982728	N	N	1	N	N
78	20240718	120801	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	13670	-120	5	-0.87	68377480	5009	29.38	13790	13790	13620	17920	9660	13790	13650.92	7.20	-1773	14283	14036	13843	13596	13403	13940	13500	69	4130	500	10200	10	1	13644162	1865	8.99	0.94	12	0.04	1521.00	14561.00	14950	20240628	-8.56	11220	20230726	21.84	14950	-8.56	20240628	11880	15.07	20240104	14950	-8.56	20240628	11220	21.84	20230726	0.26	N	136540	500	69 억	982728	N	N	1	N	N
79	20240718	110806	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	13650	-140	5	-1.02	60505200	4433	26.00	13790	13790	13620	17920	9660	13790	13648.82	7.20	-1577	14283	14036	13843	13596	13403	13940	13500	69	4130	500	10200	10	1	13644162	1862	8.97	0.94	12	0.03	1521.00	14561.00	14950	20240628	-8.70	11220	20230726	21.66	14950	-8.70	20240628	11880	14.90	20240104	14950	-8.70	20240628	11220	21.66	20230726	0.26	N	136540	500	69 억	982728	N	N	1	N	N
80	20240718	100808	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	13660	-130	5	-0.94	33025700	2420	14.20	13790	13790	13620	17920	9660	13790	13646.98	7.20	-1081	14283	14036	13843	13596	13403	13940	13500	69	4130	500	10200	10	1	13644162	1864	8.98	0.94	12	0.02	1521.00	14561.00	14950	20240628	-8.63	11220	20230726	21.75	14950	-8.63	20240628	11880	14.98	20240104	14950	-8.63	20240628	11220	21.75	20230726	0.26	N	136540	500	69 억	982728	N	N	1	N	N
81	20240718	090808	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	13660	-130	5	-0.94	4167640	305	1.79	13790	13790	13650	17920	9660	13790	13664.39	7.20	-70	14283	14036	13843	13596	13403	13940	13500	69	4130	500	10200	10	1	13644162	1864	8.98	0.94	12	0.00	1521.00	14561.00	14950	20240628	-8.63	11220	20230726	21.75	14950	-8.63	20240628	11880	14.98	20240104	14950	-8.63	20240628	11220	21.75	20230726	0.26	N	136540	500	69 억	982728	N	N	1	N	N
82	20240717	160840	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	13790	-70	5	-0.51	234484160	17042	149.69	13870	14090	13650	18010	9710	13860	13759.19	7.18	-3522	14020	13940	13860	13780	13700	13900	13740	69	4150	500	10250	10	1	13644162	1882	9.07	0.95	12	0.12	1521.00	14561.00	14950	20240628	-7.76	11220	20230726	22.91	14950	-7.76	20240628	11880	16.08	20240104	14950	-7.76	20240628	11220	22.91	20230726	0.26	N	136540	500	69 억	979982	N	N	1	N	N
83	20240717	150845	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	13720	-140	5	-1.01	209345860	15214	133.63	13870	14090	13650	18010	9710	13860	13760.08	7.18	-2893	14020	13940	13860	13780	13700	13900	13740	69	4150	500	10250	10	1	13644162	1872	9.02	0.94	12	0.11	1521.00	14561.00	14950	20240628	-8.23	11220	20230726	22.28	14950	-8.23	20240628	11880	15.49	20240104	14950	-8.23	20240628	11220	22.28	20230726	0.26	N	136540	500	69 억	979982	N	N	0	N	N
84	20240717	140841	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	13700	-160	5	-1.15	181884740	13210	116.03	13870	14090	13650	18010	9710	13860	13768.72	7.18	-2485	14020	13940	13860	13780	13700	13900	13740	69	4150	500	10250	10	1	13644162	1869	9.01	0.94	12	0.10	1521.00	14561.00	14950	20240628	-8.36	11220	20230726	22.10	14950	-8.36	20240628	11880	15.32	20240104	14950	-8.36	20240628	11220	22.10	20230726	0.26	N	136540	500	69 억	979982	N	N	0	N	N
85	20240717	130841	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	13760	-100	5	-0.72	159353310	11568	101.61	13870	14090	13650	18010	9710	13860	13775.36	7.18	-2315	14020	13940	13860	13780	13700	13900	13740	69	4150	500	10250	10	1	13644162	1877	9.05	0.94	12	0.08	1521.00	14561.00	14950	20240628	-7.96	11220	20230726	22.64	14950	-7.96	20240628	11880	15.82	20240104	14950	-7.96	20240628	11220	22.64	20230726	0.26	N	136540	500	69 억	979982	N	N	0	N	N
86	20240717	120842	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	13690	-170	5	-1.23	135143280	9803	86.10	13870	14090	13650	18010	9710	13860	13785.91	7.18	-1958	14020	13940	13860	13780	13700	13900	13740	69	4150	500	10250	10	1	13644162	1868	9.00	0.94	12	0.07	1521.00	14561.00	14950	20240628	-8.43	11220	20230726	22.01	14950	-8.43	20240628	11880	15.24	20240104	14950	-8.43	20240628	11220	22.01	20230726	0.26	N	136540	500	69 억	979982	N	N	0	N	N
87	20240717	110842	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	13730	-130	5	-0.94	112520640	8152	71.60	13870	14090	13650	18010	9710	13860	13802.83	7.18	-1240	14020	13940	13860	13780	13700	13900	13740	69	4150	500	10250	10	1	13644162	1873	9.03	0.94	12	0.06	1521.00	14561.00	14950	20240628	-8.16	11220	20230726	22.37	14950	-8.16	20240628	11880	15.57	20240104	14950	-8.16	20240628	11220	22.37	20230726	0.26	N	136540	500	69 억	979982	N	N	0	N	N
88	20240717	100841	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	13730	-130	5	-0.94	73673770	5314	46.68	13870	14090	13700	18010	9710	13860	13864.09	7.18	614	14020	13940	13860	13780	13700	13900	13740	69	4150	500	10250	10	1	13644162	1873	9.03	0.94	12	0.04	1521.00	14561.00	14950	20240628	-8.16	11220	20230726	22.37	14950	-8.16	20240628	11880	15.57	20240104	14950	-8.16	20240628	11220	22.37	20230726	0.26	N	136540	500	69 억	979982	N	N	0	N	N
89	20240717	090701	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	13930	70	2	0.51	2284340	164	1.44	13870	13930	13870	18010	9710	13860	13928.90	7.18	-1	14020	13940	13860	13780	13700	13900	13740	69	4150	500	10250	10	1	13644162	1901	9.16	0.96	12	0.00	1521.00	14561.00	14950	20240628	-6.82	11220	20230726	24.15	14950	-6.82	20240628	11880	17.26	20240104	14950	-6.82	20240628	11220	24.15	20230726	0.26	N	136540	500	69 억	979982	N	N	0	N	N
90	20240716	160843	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	13860	-110	5	-0.79	157405740	11384	66.13	13890	13940	13780	18160	9780	13970	13826.91	7.18	-2846	14130	14050	13900	13820	13670	13975	13745	69	4190	500	10330	10	1	13644162	1891	9.11	0.95	12	0.08	1521.00	14561.00	14950	20240628	-7.29	11220	20230726	23.53	14950	-7.29	20240628	11880	16.67	20240104	14950	-7.29	20240628	11220	23.53	20230726	0.26	N	136540	500	69 억	979932	N	N	4	N	N
91	20240716	150852	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	13810	-160	5	-1.15	107574950	7781	45.20	13890	13940	13780	18160	9780	13970	13825.34	7.18	-1853	14130	14050	13900	13820	13670	13975	13745	69	4190	500	10330	10	1	13644162	1884	9.08	0.95	12	0.06	1521.00	14561.00	14950	20240628	-7.63	11220	20230726	23.08	14950	-7.63	20240628	11880	16.25	20240104	14950	-7.63	20240628	11220	23.08	20230726	0.26	N	136540	500	69 억	979932	N	N	4	N	N
92	20240716	140849	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	13820	-150	5	-1.07	73892380	5346	31.05	13890	13940	13780	18160	9780	13970	13821.99	7.18	-1209	14130	14050	13900	13820	13670	13975	13745	69	4190	500	10330	10	1	13644162	1886	9.09	0.95	12	0.04	1521.00	14561.00	14950	20240628	-7.56	11220	20230726	23.17	14950	-7.56	20240628	11880	16.33	20240104	14950	-7.56	20240628	11220	23.17	20230726	0.26	N	136540	500	69 억	979932	N	N	4	N	N
93	20240716	130849	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	13820	-150	5	-1.07	67876760	4910	28.52	13890	13940	13780	18160	9780	13970	13824.19	7.18	-1059	14130	14050	13900	13820	13670	13975	13745	69	4190	500	10330	10	1	13644162	1886	9.09	0.95	12	0.04	1521.00	14561.00	14950	20240628	-7.56	11220	20230726	23.17	14950	-7.56	20240628	11880	16.33	20240104	14950	-7.56	20240628	11220	23.17	20230726	0.26	N	136540	500	69 억	979932	N	N	4	N	N
94	20240716	120847	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	13840	-130	5	-0.93	56390180	4078	23.69	13890	13940	13780	18160	9780	13970	13827.90	7.18	-907	14130	14050	13900	13820	13670	13975	13745	69	4190	500	10330	10	1	13644162	1888	9.10	0.95	12	0.03	1521.00	14561.00	14950	20240628	-7.42	11220	20230726	23.35	14950	-7.42	20240628	11880	16.50	20240104	14950	-7.42	20240628	11220	23.35	20230726	0.26	N	136540	500	69 억	979932	N	N	4	N	N
95	20240716	110847	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	13820	-150	5	-1.07	37335040	2697	15.67	13890	13940	13800	18160	9780	13970	13843.17	7.18	-772	14130	14050	13900	13820	13670	13975	13745	69	4190	500	10330	10	1	13644162	1886	9.09	0.95	12	0.02	1521.00	14561.00	14950	20240628	-7.56	11220	20230726	23.17	14950	-7.56	20240628	11880	16.33	20240104	14950	-7.56	20240628	11220	23.17	20230726	0.26	N	136540	500	69 억	979932	N	N	4	N	N
96	20240716	100848	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	13900	-70	5	-0.50	17289010	1246	7.24	13890	13940	13800	18160	9780	13970	13875.61	7.18	-375	14130	14050	13900	13820	13670	13975	13745	69	4190	500	10330	10	1	13644162	1897	9.14	0.95	12	0.01	1521.00	14561.00	14950	20240628	-7.02	11220	20230726	23.89	14950	-7.02	20240628	11880	17.00	20240104	14950	-7.02	20240628	11220	23.89	20230726	0.26	N	136540	500	69 억	979932	N	N	4	N	N
97	20240716	090846	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	13920	-50	5	-0.36	6656020	480	2.79	13890	13940	13840	18160	9780	13970	13866.71	7.18	-11	14130	14050	13900	13820	13670	13975	13745	69	4190	500	10330	10	1	13644162	1899	9.15	0.96	12	0.00	1521.00	14561.00	14950	20240628	-6.89	11220	20230726	24.06	14950	-6.89	20240628	11880	17.17	20240104	14950	-6.89	20240628	11220	24.06	20230726	0.26	N	136540	500	69 억	979932	N	N	4	N	N
98	20240715	160833	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	13970	-20	5	-0.14	236491190	17123	232.90	13980	13980	13750	18180	9800	13990	13811.32	7.18	-4142	14083	14036	13943	13896	13803	14060	13920	69	4190	500	10350	10	1	13644162	1906	9.18	0.96	12	0.13	1521.00	14561.00	14950	20240628	-6.56	11220	20230726	24.51	14950	-6.56	20240628	11880	17.59	20240104	14950	-6.56	20240628	11220	24.51	20230726	0.26	N	136540	500	69 억	979054	N	N	4	N	N
99	20240715	150840	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	13850	-140	5	-1.00	211746140	15342	208.68	13980	13980	13750	18180	9800	13990	13801.73	7.18	-3702	14083	14036	13943	13896	13803	14060	13920	69	4190	500	10350	10	1	13644162	1890	9.11	0.95	12	0.11	1521.00	14561.00	14950	20240628	-7.36	11220	20230726	23.44	14950	-7.36	20240628	11880	16.58	20240104	14950	-7.36	20240628	11220	23.44	20230726	0.26	N	136540	500	69 억	979054	N	N	2	N	N
100	20240715	140837	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	13890	-100	5	-0.71	192401850	13944	189.66	13980	13980	13750	18180	9800	13990	13798.18	7.18	-3308	14083	14036	13943	13896	13803	14060	13920	69	4190	500	10350	10	1	13644162	1895	9.13	0.95	12	0.10	1521.00	14561.00	14950	20240628	-7.09	11220	20230726	23.80	14950	-7.09	20240628	11880	16.92	20240104	14950	-7.09	20240628	11220	23.80	20230726	0.26	N	136540	500	69 억	979054	N	N	2	N	N
101	20240715	130839	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	13800	-190	5	-1.36	161740060	11726	159.49	13980	13980	13750	18180	9800	13990	13793.29	7.18	-3908	14083	14036	13943	13896	13803	14060	13920	69	4190	500	10350	10	1	13644162	1883	9.07	0.95	12	0.09	1521.00	14561.00	14950	20240628	-7.69	11220	20230726	22.99	14950	-7.69	20240628	11880	16.16	20240104	14950	-7.69	20240628	11220	22.99	20230726	0.26	N	136540	500	69 억	979054	N	N	2	N	N
102	20240715	120838	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	13790	-200	5	-1.43	134146710	9726	132.29	13980	13980	13750	18180	9800	13990	13792.59	7.18	-3971	14083	14036	13943	13896	13803	14060	13920	69	4190	500	10350	10	1	13644162	1882	9.07	0.95	12	0.07	1521.00	14561.00	14950	20240628	-7.76	11220	20230726	22.91	14950	-7.76	20240628	11880	16.08	20240104	14950	-7.76	20240628	11220	22.91	20230726	0.26	N	136540	500	69 억	979054	N	N	2	N	N
103	20240715	110837	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	13810	-180	5	-1.29	96688730	7006	95.29	13980	13980	13750	18180	9800	13990	13800.85	7.18	-3528	14083	14036	13943	13896	13803	14060	13920	69	4190	500	10350	10	1	13644162	1884	9.08	0.95	12	0.05	1521.00	14561.00	14950	20240628	-7.63	11220	20230726	23.08	14950	-7.63	20240628	11880	16.25	20240104	14950	-7.63	20240628	11220	23.08	20230726	0.26	N	136540	500	69 억	979054	N	N	2	N	N
104	20240715	100838	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	13760	-230	5	-1.64	78362190	5677	77.22	13980	13980	13750	18180	9800	13990	13803.45	7.18	-3080	14083	14036	13943	13896	13803	14060	13920	69	4190	500	10350	10	1	13644162	1877	9.05	0.94	12	0.04	1521.00	14561.00	14950	20240628	-7.96	11220	20230726	22.64	14950	-7.96	20240628	11880	15.82	20240104	14950	-7.96	20240628	11220	22.64	20230726	0.26	N	136540	500	69 억	979054	N	N	2	N	N
105	20240715	090839	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	13900	-90	5	-0.64	4078480	293	3.99	13980	13980	13900	18180	9800	13990	13919.73	7.18	-226	14083	14036	13943	13896	13803	14060	13920	69	4190	500	10350	10	1	13644162	1897	9.14	0.95	12	0.00	1521.00	14561.00	14950	20240628	-7.02	11220	20230726	23.89	14950	-7.02	20240628	11880	17.00	20240104	14950	-7.02	20240628	11220	23.89	20230726	0.26	N	136540	500	69 억	979054	N	N	2	N	N
106	20240712	160831	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	13990	30	2	0.21	102080880	7351	78.70	13960	13990	13850	18140	9780	13960	13886.67	7.18	-2218	14126	14042	13896	13812	13666	14085	13855	69	4180	500	10330	10	1	13644162	1909	9.20	0.96	12	0.05	1521.00	14561.00	14950	20240628	-6.42	11220	20230726	24.69	14950	-6.42	20240628	11880	17.76	20240104	14950	-6.42	20240628	11220	24.69	20230726	0.28	N	136540	500	69 억	979308	N	N	2	N	N
107	20240712	150837	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	13870	-90	5	-0.64	82243420	5931	63.49	13960	13960	13850	18140	9780	13960	13866.70	7.18	-1520	14126	14042	13896	13812	13666	14085	13855	69	4180	500	10330	10	1	13644162	1892	9.12	0.95	12	0.04	1521.00	14561.00	14950	20240628	-7.22	11220	20230726	23.62	14950	-7.22	20240628	11880	16.75	20240104	14950	-7.22	20240628	11220	23.62	20230726	0.28	N	136540	500	69 억	979308	N	N	185	N	N
108	20240712	140840	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	13860	-100	5	-0.72	75726990	5461	58.46	13960	13960	13850	18140	9780	13960	13866.87	7.18	-1200	14126	14042	13896	13812	13666	14085	13855	69	4180	500	10330	10	1	13644162	1891	9.11	0.95	12	0.04	1521.00	14561.00	14950	20240628	-7.29	11220	20230726	23.53	14950	-7.29	20240628	11880	16.67	20240104	14950	-7.29	20240628	11220	23.53	20230726	0.28	N	136540	500	69 억	979308	N	N	185	N	N
109	20240712	130834	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	13850	-110	5	-0.79	48231210	3477	37.22	13960	13960	13850	18140	9780	13960	13871.50	7.18	-568	14126	14042	13896	13812	13666	14085	13855	69	4180	500	10330	10	1	13644162	1890	9.11	0.95	12	0.03	1521.00	14561.00	14950	20240628	-7.36	11220	20230726	23.44	14950	-7.36	20240628	11880	16.58	20240104	14950	-7.36	20240628	11220	23.44	20230726	0.28	N	136540	500	69 억	979308	N	N	185	N	N
110	20240712	120836	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	13860	-100	5	-0.72	45860520	3306	35.39	13960	13960	13850	18140	9780	13960	13871.91	7.18	-464	14126	14042	13896	13812	13666	14085	13855	69	4180	500	10330	10	1	13644162	1891	9.11	0.95	12	0.02	1521.00	14561.00	14950	20240628	-7.29	11220	20230726	23.53	14950	-7.29	20240628	11880	16.67	20240104	14950	-7.29	20240628	11220	23.53	20230726	0.28	N	136540	500	69 억	979308	N	N	185	N	N
111	20240712	110832	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	13860	-100	5	-0.72	41036900	2958	31.67	13960	13960	13850	18140	9780	13960	13873.19	7.18	-311	14126	14042	13896	13812	13666	14085	13855	69	4180	500	10330	10	1	13644162	1891	9.11	0.95	12	0.02	1521.00	14561.00	14950	20240628	-7.29	11220	20230726	23.53	14950	-7.29	20240628	11880	16.67	20240104	14950	-7.29	20240628	11220	23.53	20230726	0.28	N	136540	500	69 억	979308	N	N	185	N	N
112	20240712	100835	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	13880	-80	5	-0.57	14490600	1044	11.18	13960	13960	13850	18140	9780	13960	13879.89	7.18	-249	14126	14042	13896	13812	13666	14085	13855	69	4180	500	10330	10	1	13644162	1894	9.13	0.95	12	0.01	1521.00	14561.00	14950	20240628	-7.16	11220	20230726	23.71	14950	-7.16	20240628	11880	16.84	20240104	14950	-7.16	20240628	11220	23.71	20230726	0.28	N	136540	500	69 억	979308	N	N	185	N	N
113	20240712	090831	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	13940	-20	5	-0.14	111640	8	0.09	13960	13960	13940	18140	9780	13960	13955.00	7.18	5	14126	14042	13896	13812	13666	14085	13855	69	4180	500	10330	10	1	13644162	1902	9.17	0.96	12	0.00	1521.00	14561.00	14950	20240628	-6.76	11220	20230726	24.24	14950	-6.76	20240628	11880	17.34	20240104	14950	-6.76	20240628	11220	24.24	20230726	0.28	N	136540	500	69 억	979308	N	N	185	N	N
114	20240711	160828	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	13960	170	2	1.23	125100550	9001	120.77	13790	13980	13750	17920	9660	13790	13898.34	7.18	-400	13956	13872	13766	13682	13576	13820	13630	69	4130	500	10200	10	1	13644162	1905	9.18	0.96	12	0.07	1521.00	14561.00	14950	20240628	-6.62	11220	20230726	24.42	14950	-6.62	20240628	11880	17.51	20240104	14950	-6.62	20240628	11220	24.42	20230726	0.28	N	136540	500	69 억	979356	N	N	185	N	N
115	20240711	150834	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	13960	170	2	1.23	115566860	8318	111.61	13790	13980	13750	17920	9660	13790	13893.59	7.18	-405	13956	13872	13766	13682	13576	13820	13630	69	4130	500	10200	10	1	13644162	1905	9.18	0.96	12	0.06	1521.00	14561.00	14950	20240628	-6.62	11220	20230726	24.42	14950	-6.62	20240628	11880	17.51	20240104	14950	-6.62	20240628	11220	24.42	20230726	0.28	N	136540	500	69 억	979356	N	N	140	N	N
116	20240711	140834	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	13970	180	2	1.31	109368790	7874	105.65	13790	13980	13750	17920	9660	13790	13889.86	7.18	-534	13956	13872	13766	13682	13576	13820	13630	69	4130	500	10200	10	1	13644162	1906	9.18	0.96	12	0.06	1521.00	14561.00	14950	20240628	-6.56	11220	20230726	24.51	14950	-6.56	20240628	11880	17.59	20240104	14950	-6.56	20240628	11220	24.51	20230726	0.28	N	136540	500	69 억	979356	N	N	140	N	N
117	20240711	130832	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	13980	190	2	1.38	105179920	7574	101.62	13790	13980	13750	17920	9660	13790	13886.97	7.18	-582	13956	13872	13766	13682	13576	13820	13630	69	4130	500	10200	10	1	13644162	1907	9.19	0.96	12	0.06	1521.00	14561.00	14950	20240628	-6.49	11220	20230726	24.60	14950	-6.49	20240628	11880	17.68	20240104	14950	-6.49	20240628	11220	24.60	20230726	0.28	N	136540	500	69 억	979356	N	N	140	N	N
118	20240711	120832	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	13910	120	2	0.87	78958860	5694	76.40	13790	13910	13750	17920	9660	13790	13867.03	7.18	-166	13956	13872	13766	13682	13576	13820	13630	69	4130	500	10200	10	1	13644162	1898	9.15	0.96	12	0.04	1521.00	14561.00	14950	20240628	-6.96	11220	20230726	23.98	14950	-6.96	20240628	11880	17.09	20240104	14950	-6.96	20240628	11220	23.98	20230726	0.28	N	136540	500	69 억	979356	N	N	140	N	N
119	20240711	110829	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	13880	90	2	0.65	60427370	4360	58.50	13790	13910	13750	17920	9660	13790	13859.49	7.18	-878	13956	13872	13766	13682	13576	13820	13630	69	4130	500	10200	10	1	13644162	1894	9.13	0.95	12	0.03	1521.00	14561.00	14950	20240628	-7.16	11220	20230726	23.71	14950	-7.16	20240628	11880	16.84	20240104	14950	-7.16	20240628	11220	23.71	20230726	0.28	N	136540	500	69 억	979356	N	N	140	N	N
120	20240711	100831	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	13850	60	2	0.44	23616700	1707	22.90	13790	13850	13750	17920	9660	13790	13835.21	7.18	-336	13956	13872	13766	13682	13576	13820	13630	69	4130	500	10200	10	1	13644162	1890	9.11	0.95	12	0.01	1521.00	14561.00	14950	20240628	-7.36	11220	20230726	23.44	14950	-7.36	20240628	11880	16.58	20240104	14950	-7.36	20240628	11220	23.44	20230726	0.28	N	136540	500	69 억	979356	N	N	140	N	N
121	20240711	090829	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	13850	60	2	0.44	11561380	836	11.22	13790	13850	13790	17920	9660	13790	13829.40	7.18	-315	13956	13872	13766	13682	13576	13820	13630	69	4130	500	10200	10	1	13644162	1890	9.11	0.95	12	0.01	1521.00	14561.00	14950	20240628	-7.36	11220	20230726	23.44	14950	-7.36	20240628	11880	16.58	20240104	14950	-7.36	20240628	11220	23.44	20230726	0.28	N	136540	500	69 억	979356	N	N	140	N	N
122	20240710	160827	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	13790	140	2	1.03	102463270	7450	77.60	13850	13850	13660	17740	9560	13650	13753.39	7.18	-1060	13796	13722	13626	13552	13456	13760	13590	69	4090	500	10100	10	1	13644162	1882	9.07	0.95	12	0.05	1521.00	14561.00	14950	20240628	-7.76	11220	20230726	22.91	14950	-7.76	20240628	11880	16.08	20240104	14950	-7.76	20240628	11220	22.91	20230726	0.28	N	136540	500	69 억	979643	N	N	140	N	N
123	20240710	150829	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	13770	120	2	0.88	91049590	6622	68.98	13850	13850	13660	17740	9560	13650	13749.56	7.18	-812	13796	13722	13626	13552	13456	13760	13590	69	4090	500	10100	10	1	13644162	1879	9.05	0.95	12	0.05	1521.00	14561.00	14950	20240628	-7.89	11220	20230726	22.73	14950	-7.89	20240628	11880	15.91	20240104	14950	-7.89	20240628	11220	22.73	20230726	0.28	N	136540	500	69 억	979643	N	N	267	N	N
124	20240710	140828	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	13740	90	2	0.66	77951590	5669	59.05	13850	13850	13660	17740	9560	13650	13750.50	7.18	-885	13796	13722	13626	13552	13456	13760	13590	69	4090	500	10100	10	1	13644162	1875	9.03	0.94	12	0.04	1521.00	14561.00	14950	20240628	-8.09	11220	20230726	22.46	14950	-8.09	20240628	11880	15.66	20240104	14950	-8.09	20240628	11220	22.46	20230726	0.28	N	136540	500	69 억	979643	N	N	267	N	N
125	20240710	130828	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	13750	100	2	0.73	71007970	5164	53.79	13850	13850	13660	17740	9560	13650	13750.58	7.18	-964	13796	13722	13626	13552	13456	13760	13590	69	4090	500	10100	10	1	13644162	1876	9.04	0.94	12	0.04	1521.00	14561.00	14950	20240628	-8.03	11220	20230726	22.55	14950	-8.03	20240628	11880	15.74	20240104	14950	-8.03	20240628	11220	22.55	20230726	0.28	N	136540	500	69 억	979643	N	N	267	N	N
126	20240710	120827	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	13700	50	2	0.37	56401600	4098	42.69	13850	13850	13660	17740	9560	13650	13763.20	7.18	-995	13796	13722	13626	13552	13456	13760	13590	69	4090	500	10100	10	1	13644162	1869	9.01	0.94	12	0.03	1521.00	14561.00	14950	20240628	-8.36	11220	20230726	22.10	14950	-8.36	20240628	11880	15.32	20240104	14950	-8.36	20240628	11220	22.10	20230726	0.28	N	136540	500	69 억	979643	N	N	267	N	N
127	20240710	110828	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	13730	80	2	0.59	49021430	3561	37.09	13850	13850	13660	17740	9560	13650	13766.20	7.18	-940	13796	13722	13626	13552	13456	13760	13590	69	4090	500	10100	10	1	13644162	1873	9.03	0.94	12	0.03	1521.00	14561.00	14950	20240628	-8.16	11220	20230726	22.37	14950	-8.16	20240628	11880	15.57	20240104	14950	-8.16	20240628	11220	22.37	20230726	0.28	N	136540	500	69 억	979643	N	N	267	N	N
128	20240710	100823	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	13730	80	2	0.59	37480570	2720	28.33	13850	13850	13690	17740	9560	13650	13779.62	7.18	-848	13796	13722	13626	13552	13456	13760	13590	69	4090	500	10100	10	1	13644162	1873	9.03	0.94	12	0.02	1521.00	14561.00	14950	20240628	-8.16	11220	20230726	22.37	14950	-8.16	20240628	11880	15.57	20240104	14950	-8.16	20240628	11220	22.37	20230726	0.28	N	136540	500	69 억	979643	N	N	267	N	N
129	20240710	090828	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	13740	90	2	0.66	25113810	1819	18.95	13850	13850	13720	17740	9560	13650	13806.38	7.18	-637	13796	13722	13626	13552	13456	13760	13590	69	4090	500	10100	10	1	13644162	1875	9.03	0.94	12	0.01	1521.00	14561.00	14950	20240628	-8.09	11220	20230726	22.46	14950	-8.09	20240628	11880	15.66	20240104	14950	-8.09	20240628	11220	22.46	20230726	0.28	N	136540	500	69 억	979643	N	N	267	N	N
130	20240709	160823	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	13650	30	2	0.22	128583710	9448	77.88	13580	13700	13530	17700	9540	13620	13609.62	7.16	1146	13793	13706	13563	13476	13333	13750	13520	69	4080	500	10070	10	1	13644162	1862	8.97	0.94	12	0.07	1521.00	14561.00	14950	20240628	-8.70	11220	20230726	21.66	14950	-8.70	20240628	11880	14.90	20240104	14950	-8.70	20240628	11220	21.66	20230726	0.27	N	136540	500	69 억	976695	N	N	267	N	N
131	20240709	150826	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	13600	-20	5	-0.15	112992080	8305	68.46	13580	13700	13530	17700	9540	13620	13605.31	7.16	1008	13793	13706	13563	13476	13333	13750	13520	69	4080	500	10070	10	1	13644162	1856	8.94	0.93	12	0.06	1521.00	14561.00	14950	20240628	-9.03	11220	20230726	21.21	14950	-9.03	20240628	11880	14.48	20240104	14950	-9.03	20240628	11220	21.21	20230726	0.27	N	136540	500	69 억	976695	N	N	0	N	N
132	20240709	140827	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	13630	10	2	0.07	82378130	6053	49.89	13580	13700	13530	17700	9540	13620	13609.47	7.16	462	13793	13706	13563	13476	13333	13750	13520	69	4080	500	10070	10	1	13644162	1860	8.96	0.94	12	0.04	1521.00	14561.00	14950	20240628	-8.83	11220	20230726	21.48	14950	-8.83	20240628	11880	14.73	20240104	14950	-8.83	20240628	11220	21.48	20230726	0.27	N	136540	500	69 억	976695	N	N	0	N	N
133	20240709	130830	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	13610	-10	5	-0.07	58329660	4286	35.33	13580	13700	13530	17700	9540	13620	13609.35	7.16	29	13793	13706	13563	13476	13333	13750	13520	69	4080	500	10070	10	1	13644162	1857	8.95	0.93	12	0.03	1521.00	14561.00	14950	20240628	-8.96	11220	20230726	21.30	14950	-8.96	20240628	11880	14.56	20240104	14950	-8.96	20240628	11220	21.30	20230726	0.27	N	136540	500	69 억	976695	N	N	0	N	N
134	20240709	120831	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	13620	0	3	0.00	44430590	3265	26.91	13580	13700	13530	17700	9540	13620	13608.14	7.16	-139	13793	13706	13563	13476	13333	13750	13520	69	4080	500	10070	10	1	13644162	1858	8.95	0.94	12	0.02	1521.00	14561.00	14950	20240628	-8.90	11220	20230726	21.39	14950	-8.90	20240628	11880	14.65	20240104	14950	-8.90	20240628	11220	21.39	20230726	0.27	N	136540	500	69 억	976695	N	N	0	N	N
135	20240709	110831	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	13620	0	3	0.00	36964500	2717	22.40	13580	13700	13530	17700	9540	13620	13604.90	7.16	-273	13793	13706	13563	13476	13333	13750	13520	69	4080	500	10070	10	1	13644162	1858	8.95	0.94	12	0.02	1521.00	14561.00	14950	20240628	-8.90	11220	20230726	21.39	14950	-8.90	20240628	11880	14.65	20240104	14950	-8.90	20240628	11220	21.39	20230726	0.27	N	136540	500	69 억	976695	N	N	0	N	N
136	20240709	100827	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	13570	-50	5	-0.37	18316960	1348	11.11	13580	13700	13530	17700	9540	13620	13588.25	7.16	43	13793	13706	13563	13476	13333	13750	13520	69	4080	500	10070	10	1	13644162	1852	8.92	0.93	12	0.01	1521.00	14561.00	14950	20240628	-9.23	11220	20230726	20.94	14950	-9.23	20240628	11880	14.23	20240104	14950	-9.23	20240628	11220	20.94	20230726	0.27	N	136540	500	69 억	976695	N	N	0	N	N
137	20240709	090826	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	13700	80	2	0.59	4632300	341	2.81	13580	13700	13580	17700	9540	13620	13584.46	7.16	39	13793	13706	13563	13476	13333	13750	13520	69	4080	500	10070	10	1	13644162	1869	9.01	0.94	12	0.00	1521.00	14561.00	14950	20240628	-8.36	11220	20230726	22.10	14950	-8.36	20240628	11880	15.32	20240104	14950	-8.36	20240628	11220	22.10	20230726	0.27	N	136540	500	69 억	976695	N	N	0	N	N
138	20240708	160820	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	13620	30	2	0.22	164319310	12130	72.14	13600	13650	13420	17660	9520	13590	13546.52	7.14	-827	13723	13656	13553	13486	13383	13690	13520	69	4070	500	10050	10	1	13644162	1858	8.95	0.94	12	0.09	1521.00	14561.00	14950	20240628	-8.90	11220	20230726	21.39	14950	-8.90	20240628	11880	14.65	20240104	14950	-8.90	20240628	11220	21.39	20230726	0.24	N	136540	500	69 억	974505	N	N	303	N	N
139	20240708	150822	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	13610	20	2	0.15	156848970	11581	68.87	13600	13650	13420	17660	9520	13590	13543.65	7.14	-600	13723	13656	13553	13486	13383	13690	13520	69	4070	500	10050	10	1	13644162	1857	8.95	0.93	12	0.08	1521.00	14561.00	14950	20240628	-8.96	11220	20230726	21.30	14950	-8.96	20240628	11880	14.56	20240104	14950	-8.96	20240628	11220	21.30	20230726	0.24	N	136540	500	69 억	974505	N	N	303	N	N
140	20240708	140824	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	13610	20	2	0.15	151363900	11177	66.47	13600	13650	13420	17660	9520	13590	13542.44	7.14	-530	13723	13656	13553	13486	13383	13690	13520	69	4070	500	10050	10	1	13644162	1857	8.95	0.93	12	0.08	1521.00	14561.00	14950	20240628	-8.96	11220	20230726	21.30	14950	-8.96	20240628	11880	14.56	20240104	14950	-8.96	20240628	11220	21.30	20230726	0.24	N	136540	500	69 억	974505	N	N	303	N	N
141	20240708	130820	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	13590	0	3	0.00	116041960	8577	51.01	13600	13650	13420	17660	9520	13590	13529.43	7.14	-729	13723	13656	13553	13486	13383	13690	13520	69	4070	500	10050	10	1	13644162	1854	8.93	0.93	12	0.06	1521.00	14561.00	14950	20240628	-9.10	11220	20230726	21.12	14950	-9.10	20240628	11880	14.39	20240104	14950	-9.10	20240628	11220	21.12	20230726	0.24	N	136540	500	69 억	974505	N	N	303	N	N
142	20240708	120822	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	13530	-60	5	-0.44	75388860	5569	33.12	13600	13650	13420	17660	9520	13590	13537.23	7.14	-1149	13723	13656	13553	13486	13383	13690	13520	69	4070	500	10050	10	1	13644162	1846	8.90	0.93	12	0.04	1521.00	14561.00	14950	20240628	-9.50	11220	20230726	20.59	14950	-9.50	20240628	11880	13.89	20240104	14950	-9.50	20240628	11220	20.59	20230726	0.24	N	136540	500	69 억	974505	N	N	303	N	N
143	20240708	110820	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	13530	-60	5	-0.44	43950170	3239	19.26	13600	13650	13500	17660	9520	13590	13569.06	7.14	-577	13723	13656	13553	13486	13383	13690	13520	69	4070	500	10050	10	1	13644162	1846	8.90	0.93	12	0.02	1521.00	14561.00	14950	20240628	-9.50	11220	20230726	20.59	14950	-9.50	20240628	11880	13.89	20240104	14950	-9.50	20240628	11220	20.59	20230726	0.24	N	136540	500	69 억	974505	N	N	303	N	N
144	20240708	100820	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	13600	10	2	0.07	34653910	2553	15.18	13600	13650	13500	17660	9520	13590	13573.80	7.14	-355	13723	13656	13553	13486	13383	13690	13520	69	4070	500	10050	10	1	13644162	1856	8.94	0.93	12	0.02	1521.00	14561.00	14950	20240628	-9.03	11220	20230726	21.21	14950	-9.03	20240628	11880	14.48	20240104	14950	-9.03	20240628	11220	21.21	20230726	0.24	N	136540	500	69 억	974505	N	N	303	N	N
145	20240708	090820	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	13640	50	2	0.37	8614410	633	3.76	13600	13650	13600	17660	9520	13590	13608.86	7.14	-371	13723	13656	13553	13486	13383	13690	13520	69	4070	500	10050	10	1	13644162	1861	8.97	0.94	12	0.00	1521.00	14561.00	14950	20240628	-8.76	11220	20230726	21.57	14950	-8.76	20240628	11880	14.81	20240104	14950	-8.76	20240628	11220	21.57	20230726	0.24	N	136540	500	69 억	974505	N	N	303	N	N
146	20240705	160816	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	13590	40	2	0.30	227342330	16776	38.22	13550	13620	13450	17610	9490	13550	13551.59	7.12	-1740	14330	13940	13660	13270	12990	13800	13130	69	4060	500	10020	10	1	13644162	1854	8.93	0.93	12	0.12	1521.00	14561.00	14950	20240628	-9.10	11220	20230726	21.12	14950	-9.10	20240628	11880	14.39	20240104	14950	-9.10	20240628	11220	21.12	20230726	0.25	N	136540	500	69 억	971644	N	N	303	N	N
147	20240705	150820	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	13530	-20	5	-0.15	195829860	14453	32.93	13550	13620	13450	17610	9490	13550	13549.43	7.12	-1747	14330	13940	13660	13270	12990	13800	13130	69	4060	500	10020	10	1	13644162	1846	8.90	0.93	12	0.11	1521.00	14561.00	14950	20240628	-9.50	11220	20230726	20.59	14950	-9.50	20240628	11880	13.89	20240104	14950	-9.50	20240628	11220	20.59	20230726	0.25	N	136540	500	69 억	971644	N	N	63	N	N
148	20240705	140820	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	13530	-20	5	-0.15	175155070	12926	29.45	13550	13620	13450	17610	9490	13550	13550.60	7.12	-1265	14330	13940	13660	13270	12990	13800	13130	69	4060	500	10020	10	1	13644162	1846	8.90	0.93	12	0.09	1521.00	14561.00	14950	20240628	-9.50	11220	20230726	20.59	14950	-9.50	20240628	11880	13.89	20240104	14950	-9.50	20240628	11220	20.59	20230726	0.25	N	136540	500	69 억	971644	N	N	63	N	N
149	20240705	130819	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	13560	10	2	0.07	151995550	11214	25.55	13550	13620	13450	17610	9490	13550	13554.09	7.12	-1102	14330	13940	13660	13270	12990	13800	13130	69	4060	500	10020	10	1	13644162	1850	8.92	0.93	12	0.08	1521.00	14561.00	14950	20240628	-9.30	11220	20230726	20.86	14950	-9.30	20240628	11880	14.14	20240104	14950	-9.30	20240628	11220	20.86	20230726	0.25	N	136540	500	69 억	971644	N	N	63	N	N
150	20240705	120819	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	13570	20	2	0.15	113951660	8406	19.15	13550	13620	13450	17610	9490	13550	13555.99	7.12	-411	14330	13940	13660	13270	12990	13800	13130	69	4060	500	10020	10	1	13644162	1852	8.92	0.93	12	0.06	1521.00	14561.00	14950	20240628	-9.23	11220	20230726	20.94	14950	-9.23	20240628	11880	14.23	20240104	14950	-9.23	20240628	11220	20.94	20230726	0.25	N	136540	500	69 억	971644	N	N	63	N	N
151	20240705	110816	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	13580	30	2	0.22	97635540	7203	16.41	13550	13620	13450	17610	9490	13550	13554.84	7.12	-309	14330	13940	13660	13270	12990	13800	13130	69	4060	500	10020	10	1	13644162	1853	8.93	0.93	12	0.05	1521.00	14561.00	14950	20240628	-9.16	11220	20230726	21.03	14950	-9.16	20240628	11880	14.31	20240104	14950	-9.16	20240628	11220	21.03	20230726	0.25	N	136540	500	69 억	971644	N	N	63	N	N
152	20240705	100817	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	13590	40	2	0.30	70328580	5192	11.83	13550	13620	13450	17610	9490	13550	13545.57	7.12	152	14330	13940	13660	13270	12990	13800	13130	69	4060	500	10020	10	1	13644162	1854	8.93	0.93	12	0.04	1521.00	14561.00	14950	20240628	-9.10	11220	20230726	21.12	14950	-9.10	20240628	11880	14.39	20240104	14950	-9.10	20240628	11220	21.12	20230726	0.25	N	136540	500	69 억	971644	N	N	63	N	N
153	20240705	090817	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	13610	60	2	0.44	26930730	1987	4.53	13550	13620	13480	17610	9490	13550	13553.46	7.12	-249	14330	13940	13660	13270	12990	13800	13130	69	4060	500	10020	10	1	13644162	1857	8.95	0.93	12	0.01	1521.00	14561.00	14950	20240628	-8.96	11220	20230726	21.30	14950	-8.96	20240628	11880	14.56	20240104	14950	-8.96	20240628	11220	21.30	20230726	0.25	N	136540	500	69 억	971644	N	N	63	N	N
154	20240704	160813	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	13550	-380	5	-2.73	595808200	43823	197.49	13890	14050	13380	18100	9760	13930	13595.81	7.15	-3883	14343	14136	13993	13786	13643	14065	13715	69	4170	500	10300	10	1	13644162	1849	8.91	0.93	12	0.32	1521.00	14561.00	14950	20240628	-9.36	11220	20230726	20.77	14950	-9.36	20240628	11880	14.06	20240104	14950	-9.36	20240628	11220	20.77	20230726	0.26	N	136540	500	69 억	975995	N	N	63	N	N
155	20240704	150817	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	13430	-500	5	-3.59	534712200	39294	177.08	13890	14050	13380	18100	9760	13930	13607.99	7.15	-2556	14343	14136	13993	13786	13643	14065	13715	69	4170	500	10300	10	1	13644162	1832	8.83	0.92	12	0.29	1521.00	14561.00	14950	20240628	-10.17	11220	20230726	19.70	14950	-10.17	20240628	11880	13.05	20240104	14950	-10.17	20240628	11220	19.70	20230726	0.26	N	136540	500	69 억	975995	N	N	22	N	N
156	20240704	140816	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	13480	-450	5	-3.23	344214740	25096	113.10	13890	14050	13450	18100	9760	13930	13715.92	7.15	-3011	14343	14136	13993	13786	13643	14065	13715	69	4170	500	10300	10	1	13644162	1839	8.86	0.93	12	0.18	1521.00	14561.00	14950	20240628	-9.83	11220	20230726	20.14	14950	-9.83	20240628	11880	13.47	20240104	14950	-9.83	20240628	11220	20.14	20230726	0.26	N	136540	500	69 억	975995	N	N	22	N	N
157	20240704	130816	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	13700	-230	5	-1.65	199816800	14454	65.14	13890	14050	13690	18100	9760	13930	13824.33	7.15	-3389	14343	14136	13993	13786	13643	14065	13715	69	4170	500	10300	10	1	13644162	1869	9.01	0.94	12	0.11	1521.00	14561.00	14950	20240628	-8.36	11220	20230726	22.10	14950	-8.36	20240628	11880	15.32	20240104	14950	-8.36	20240628	11220	22.10	20230726	0.26	N	136540	500	69 억	975995	N	N	22	N	N
158	20240704	120816	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	13820	-110	5	-0.79	139519300	10059	45.33	13890	14050	13740	18100	9760	13930	13870.10	7.15	-2128	14343	14136	13993	13786	13643	14065	13715	69	4170	500	10300	10	1	13644162	1886	9.09	0.95	12	0.07	1521.00	14561.00	14950	20240628	-7.56	11220	20230726	23.17	14950	-7.56	20240628	11880	16.33	20240104	14950	-7.56	20240628	11220	23.17	20230726	0.26	N	136540	500	69 억	975995	N	N	22	N	N
159	20240704	110814	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	13870	-60	5	-0.43	128287010	9243	41.65	13890	14050	13800	18100	9760	13930	13879.37	7.15	-2280	14343	14136	13993	13786	13643	14065	13715	69	4170	500	10300	10	1	13644162	1892	9.12	0.95	12	0.07	1521.00	14561.00	14950	20240628	-7.22	11220	20230726	23.62	14950	-7.22	20240628	11880	16.75	20240104	14950	-7.22	20240628	11220	23.62	20230726	0.26	N	136540	500	69 억	975995	N	N	22	N	N
160	20240704	100815	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	13900	-30	5	-0.22	69605010	5001	22.54	13890	14050	13860	18100	9760	13930	13918.22	7.15	431	14343	14136	13993	13786	13643	14065	13715	69	4170	500	10300	10	1	13644162	1897	9.14	0.95	12	0.04	1521.00	14561.00	14950	20240628	-7.02	11220	20230726	23.89	14950	-7.02	20240628	11880	17.00	20240104	14950	-7.02	20240628	11220	23.89	20230726	0.26	N	136540	500	69 억	975995	N	N	22	N	N
161	20240704	090816	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	13930	0	3	0.00	12834760	924	4.16	13890	13930	13890	18100	9760	13930	13890.43	7.15	100	14343	14136	13993	13786	13643	14065	13715	69	4170	500	10300	10	1	13644162	1901	9.16	0.96	12	0.01	1521.00	14561.00	14950	20240628	-6.82	11220	20230726	24.15	14950	-6.82	20240628	11880	17.26	20240104	14950	-6.82	20240628	11220	24.15	20230726	0.26	N	136540	500	69 억	975995	N	N	22	N	N
162	20240703	160811	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	13930	-280	5	-1.97	309731470	22171	75.77	14200	14200	13850	18470	9950	14210	13970.39	7.12	-1439	14550	14380	14190	14020	13830	14465	14105	69	4260	500	10510	10	1	13644162	1901	9.16	0.96	12	0.16	1521.00	14561.00	14950	20240628	-6.82	11220	20230726	24.15	14950	-6.82	20240628	11880	17.26	20240104	14950	-6.82	20240628	11220	24.15	20230726	0.25	N	136540	500	69 억	971017	N	N	22	N	N
163	20240703	150814	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	13960	-250	5	-1.76	285349310	20421	69.79	14200	14200	13850	18470	9950	14210	13973.33	7.12	-1263	14550	14380	14190	14020	13830	14465	14105	69	4260	500	10510	10	1	13644162	1905	9.18	0.96	12	0.15	1521.00	14561.00	14950	20240628	-6.62	11220	20230726	24.42	14950	-6.62	20240628	11880	17.51	20240104	14950	-6.62	20240628	11220	24.42	20230726	0.25	N	136540	500	69 억	971017	N	N	19	N	N
164	20240703	140814	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	14000	-210	5	-1.48	216374140	15464	52.85	14200	14200	13850	18470	9950	14210	13992.12	7.12	-1345	14550	14380	14190	14020	13830	14465	14105	69	4260	500	10510	10	1	13644162	1910	9.20	0.96	12	0.11	1521.00	14561.00	14950	20240628	-6.35	11220	20230726	24.78	14950	-6.35	20240628	11880	17.85	20240104	14950	-6.35	20240628	11220	24.78	20230726	0.25	N	136540	500	69 억	971017	N	N	19	N	N
165	20240703	130813	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	13930	-280	5	-1.97	191598510	13686	46.77	14200	14200	13850	18470	9950	14210	13999.60	7.12	-1356	14550	14380	14190	14020	13830	14465	14105	69	4260	500	10510	10	1	13644162	1901	9.16	0.96	12	0.10	1521.00	14561.00	14950	20240628	-6.82	11220	20230726	24.15	14950	-6.82	20240628	11880	17.26	20240104	14950	-6.82	20240628	11220	24.15	20230726	0.25	N	136540	500	69 억	971017	N	N	19	N	N
166	20240703	120812	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	13950	-260	5	-1.83	161135710	11501	39.31	14200	14200	13850	18470	9950	14210	14010.58	7.12	-1431	14550	14380	14190	14020	13830	14465	14105	69	4260	500	10510	10	1	13644162	1903	9.17	0.96	12	0.08	1521.00	14561.00	14950	20240628	-6.69	11220	20230726	24.33	14950	-6.69	20240628	11880	17.42	20240104	14950	-6.69	20240628	11220	24.33	20230726	0.25	N	136540	500	69 억	971017	N	N	19	N	N
167	20240703	110815	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	14000	-210	5	-1.48	150673270	10752	36.75	14200	14200	13850	18470	9950	14210	14013.51	7.12	-1340	14550	14380	14190	14020	13830	14465	14105	69	4260	500	10510	10	1	13644162	1910	9.20	0.96	12	0.08	1521.00	14561.00	14950	20240628	-6.35	11220	20230726	24.78	14950	-6.35	20240628	11880	17.85	20240104	14950	-6.35	20240628	11220	24.78	20230726	0.25	N	136540	500	69 억	971017	N	N	19	N	N
168	20240703	100816	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	14010	-200	5	-1.41	63374250	4495	15.36	14200	14200	14000	18470	9950	14210	14098.83	7.12	-527	14550	14380	14190	14020	13830	14465	14105	69	4260	500	10510	10	1	13644162	1912	9.21	0.96	12	0.03	1521.00	14561.00	14950	20240628	-6.29	11220	20230726	24.87	14950	-6.29	20240628	11880	17.93	20240104	14950	-6.29	20240628	11220	24.87	20230726	0.25	N	136540	500	69 억	971017	N	N	19	N	N
169	20240703	090812	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	14140	-70	5	-0.49	8608590	608	2.08	14200	14200	14140	18470	9950	14210	14158.87	7.12	115	14550	14380	14190	14020	13830	14465	14105	69	4260	500	10510	10	1	13644162	1929	9.30	0.97	12	0.00	1521.00	14561.00	14950	20240628	-5.42	11220	20230726	26.02	14950	-5.42	20240628	11880	19.02	20240104	14950	-5.42	20240628	11220	26.02	20230726	0.25	N	136540	500	69 억	971017	N	N	19	N	N
170	20240702	160810	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	14210	-70	5	-0.49	412849100	29256	162.86	14160	14360	14000	18560	10000	14280	14111.59	6.98	9348	15006	14642	14446	14082	13886	14545	13985	69	4280	500	10560	10	1	13644162	1939	9.34	0.98	12	0.21	1521.00	14561.00	14950	20240628	-4.95	11220	20230726	26.65	14950	-4.95	20240628	11880	19.61	20240104	14950	-4.95	20240628	11220	26.65	20230726	0.24	N	136540	500	69 억	952647	N	N	19	N	N
171	20240702	150811	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	14200	-80	5	-0.56	401978500	28489	158.59	14160	14360	14000	18560	10000	14280	14109.95	6.98	9323	15006	14642	14446	14082	13886	14545	13985	69	4280	500	10560	10	1	13644162	1937	9.34	0.98	12	0.21	1521.00	14561.00	14950	20240628	-5.02	11220	20230726	26.56	14950	-5.02	20240628	11880	19.53	20240104	14950	-5.02	20240628	11220	26.56	20230726	0.24	N	136540	500	69 억	952647	N	N	132	N	N
172	20240702	140812	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	14110	-170	5	-1.19	354630110	25144	139.97	14160	14360	14000	18560	10000	14280	14103.97	6.98	8731	15006	14642	14446	14082	13886	14545	13985	69	4280	500	10560	10	1	13644162	1925	9.28	0.97	12	0.18	1521.00	14561.00	14950	20240628	-5.62	11220	20230726	25.76	14950	-5.62	20240628	11880	18.77	20240104	14950	-5.62	20240628	11220	25.76	20230726	0.24	N	136540	500	69 억	952647	N	N	132	N	N
173	20240702	130811	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	14090	-190	5	-1.33	323826590	22959	127.81	14160	14360	14000	18560	10000	14280	14104.56	6.98	8694	15006	14642	14446	14082	13886	14545	13985	69	4280	500	10560	10	1	13644162	1922	9.26	0.97	12	0.17	1521.00	14561.00	14950	20240628	-5.75	11220	20230726	25.58	14950	-5.75	20240628	11880	18.60	20240104	14950	-5.75	20240628	11220	25.58	20230726	0.24	N	136540	500	69 억	952647	N	N	132	N	N
174	20240702	120812	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	14020	-260	5	-1.82	201266060	14245	79.30	14160	14360	14000	18560	10000	14280	14128.89	6.98	3232	15006	14642	14446	14082	13886	14545	13985	69	4280	500	10560	10	1	13644162	1913	9.22	0.96	12	0.10	1521.00	14561.00	14950	20240628	-6.22	11220	20230726	24.96	14950	-6.22	20240628	11880	18.01	20240104	14950	-6.22	20240628	11220	24.96	20230726	0.24	N	136540	500	69 억	952647	N	N	132	N	N
175	20240702	110811	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	14120	-160	5	-1.12	152808350	10797	60.10	14160	14360	14080	18560	10000	14280	14152.85	6.98	3057	15006	14642	14446	14082	13886	14545	13985	69	4280	500	10560	10	1	13644162	1927	9.28	0.97	12	0.08	1521.00	14561.00	14950	20240628	-5.55	11220	20230726	25.85	14950	-5.55	20240628	11880	18.86	20240104	14950	-5.55	20240628	11220	25.85	20230726	0.24	N	136540	500	69 억	952647	N	N	132	N	N
176	20240702	100811	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	14170	-110	5	-0.77	136944720	9675	53.86	14160	14360	14090	18560	10000	14280	14154.49	6.98	3192	15006	14642	14446	14082	13886	14545	13985	69	4280	500	10560	10	1	13644162	1933	9.32	0.97	12	0.07	1521.00	14561.00	14950	20240628	-5.22	11220	20230726	26.29	14950	-5.22	20240628	11880	19.28	20240104	14950	-5.22	20240628	11220	26.29	20230726	0.24	N	136540	500	69 억	952647	N	N	132	N	N
177	20240702	090812	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	14330	50	2	0.35	18329660	1292	7.19	14160	14360	14100	18560	10000	14280	14187.04	6.98	493	15006	14642	14446	14082	13886	14545	13985	69	4280	500	10560	10	1	13644162	1955	9.42	0.98	12	0.01	1521.00	14561.00	14950	20240628	-4.15	11220	20230726	27.72	14950	-4.15	20240628	11880	20.62	20240104	14950	-4.15	20240628	11220	27.72	20230726	0.24	N	136540	500	69 억	952647	N	N	132	N	N
178	20240701	160809	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	14280	-390	5	-2.66	258216370	17775	42.36	14670	14810	14250	19070	10270	14670	14529.03	7.00	-5457	15076	14872	14746	14542	14416	14975	14645	69	4400	500	10850	10	1	13644162	1948	9.39	0.98	12	0.13	1521.00	14561.00	14950	20240628	-4.48	11220	20230726	27.27	14950	-4.48	20240628	11880	20.20	20240104	14950	-4.48	20240628	11220	27.27	20230726	0.23	N	136540	500	69 억	955351	N	N	132	N	N
179	20240701	150810	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	14390	-280	5	-1.91	241144820	16581	39.52	14670	14810	14250	19070	10270	14670	14543.44	7.00	-5201	15076	14872	14746	14542	14416	14975	14645	69	4400	500	10850	10	1	13644162	1963	9.46	0.99	12	0.12	1521.00	14561.00	14950	20240628	-3.75	11220	20230726	28.25	14950	-3.75	20240628	11880	21.13	20240104	14950	-3.75	20240628	11220	28.25	20230726	0.23	N	136540	500	69 억	955351	N	N	119	N	N
180	20240701	140809	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	14450	-220	5	-1.50	193188180	13250	31.58	14670	14810	14430	19070	10270	14670	14580.24	7.00	-4875	15076	14872	14746	14542	14416	14975	14645	69	4400	500	10850	10	1	13644162	1972	9.50	0.99	12	0.10	1521.00	14561.00	14950	20240628	-3.34	11220	20230726	28.79	14950	-3.34	20240628	11880	21.63	20240104	14950	-3.34	20240628	11220	28.79	20230726	0.23	N	136540	500	69 억	955351	N	N	119	N	N
181	20240701	130809	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	14570	-100	5	-0.68	126860010	8678	20.68	14670	14810	14540	19070	10270	14670	14618.58	7.00	-1905	15076	14872	14746	14542	14416	14975	14645	69	4400	500	10850	10	1	13644162	1988	9.58	1.00	12	0.06	1521.00	14561.00	14950	20240628	-2.54	11220	20230726	29.86	14950	-2.54	20240628	11880	22.64	20240104	14950	-2.54	20240628	11220	29.86	20230726	0.23	N	136540	500	69 억	955351	N	N	119	N	N
182	20240701	120810	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	14630	-40	5	-0.27	96268980	6578	15.68	14670	14810	14550	19070	10270	14670	14634.99	7.00	-899	15076	14872	14746	14542	14416	14975	14645	69	4400	500	10850	10	1	13644162	1996	9.62	1.00	12	0.05	1521.00	14561.00	14950	20240628	-2.14	11220	20230726	30.39	14950	-2.14	20240628	11880	23.15	20240104	14950	-2.14	20240628	11220	30.39	20230726	0.23	N	136540	500	69 억	955351	N	N	119	N	N
183	20240701	110808	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	14660	-10	5	-0.07	84566700	5776	13.77	14670	14810	14550	19070	10270	14670	14641.05	7.00	-963	15076	14872	14746	14542	14416	14975	14645	69	4400	500	10850	10	1	13644162	2000	9.64	1.01	12	0.04	1521.00	14561.00	14950	20240628	-1.94	11220	20230726	30.66	14950	-1.94	20240628	11880	23.40	20240104	14950	-1.94	20240628	11220	30.66	20230726	0.23	N	136540	500	69 억	955351	N	N	119	N	N
184	20240701	100807	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	14620	-50	5	-0.34	52353400	3573	8.52	14670	14810	14550	19070	10270	14670	14652.50	7.00	-1145	15076	14872	14746	14542	14416	14975	14645	69	4400	500	10850	10	1	13644162	1995	9.61	1.00	12	0.03	1521.00	14561.00	14950	20240628	-2.21	11220	20230726	30.30	14950	-2.21	20240628	11880	23.06	20240104	14950	-2.21	20240628	11220	30.30	20230726	0.23	N	136540	500	69 억	955351	N	N	119	N	N
185	20240701	090806	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	14660	-10	5	-0.07	6981190	476	1.13	14670	14670	14610	19070	10270	14670	14666.37	7.00	8	15076	14872	14746	14542	14416	14975	14645	69	4400	500	10850	10	1	13644162	2000	9.64	1.01	12	0.00	1521.00	14561.00	14950	20240628	-1.94	11220	20230726	30.66	14950	-1.94	20240628	11880	23.40	20240104	14950	-1.94	20240628	11220	30.66	20230726	0.23	N	136540	500	69 억	955351	N	N	119	N	N

81 KiB Raw Blame History

81 KiB

Raw Blame History