KissMeData/014470/price/prices-20240701.csv at 00b4e2bd77f59459b57ddc641902fe0a4fdd33f7

Files

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

78 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20240731	160316	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1930	10	2	0.52	131894338	68639	61.01	1919	1940	1912	2495	1344	1920	1921.57	0.61	-285	1979	1949	1932	1902	1885	1941	1894	300	575	500	1190	1	1	60052260	1159	-4.46	0.66	12	0.11	-433.00	2941.00	4480	20231121	-56.92	1845	20240416	4.61	3170	-39.12	20240102	1845	4.61	20240416	4480	-56.92	20231121	1845	4.61	20240416	2.68	N	014470	500	300 억	364054	N	N	N	N
3	20240731	150317	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1921	1	2	0.05	127296918	66255	58.89	1919	1940	1912	2495	1344	1920	1921.32	0.61	-1428	1979	1949	1932	1902	1885	1941	1894	300	575	500	1190	1	1	60052260	1154	-4.44	0.65	12	0.11	-433.00	2941.00	4480	20231121	-57.12	1845	20240416	4.12	3170	-39.40	20240102	1845	4.12	20240416	4480	-57.12	20231121	1845	4.12	20240416	2.68	N	014470	500	300 억	364054	N	N	N	N
4	20240731	140320	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1918	-2	5	-0.10	94548731	49206	43.74	1919	1940	1912	2495	1344	1920	1921.49	0.61	-14515	1979	1949	1932	1902	1885	1941	1894	300	575	500	1190	1	1	60052260	1152	-4.43	0.65	12	0.08	-433.00	2941.00	4480	20231121	-57.19	1845	20240416	3.96	3170	-39.50	20240102	1845	3.96	20240416	4480	-57.19	20231121	1845	3.96	20240416	2.68	N	014470	500	300 억	364054	N	N	N	N
5	20240731	130317	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1919	-1	5	-0.05	83952901	43675	38.82	1919	1940	1912	2495	1344	1920	1922.22	0.61	-14929	1979	1949	1932	1902	1885	1941	1894	300	575	500	1190	1	1	60052260	1152	-4.43	0.65	12	0.07	-433.00	2941.00	4480	20231121	-57.17	1845	20240416	4.01	3170	-39.46	20240102	1845	4.01	20240416	4480	-57.17	20231121	1845	4.01	20240416	2.68	N	014470	500	300 억	364054	N	N	N	N
6	20240731	120319	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1922	2	2	0.10	78144040	40644	36.13	1919	1940	1913	2495	1344	1920	1922.65	0.61	-14887	1979	1949	1932	1902	1885	1941	1894	300	575	500	1190	1	1	60052260	1154	-4.44	0.65	12	0.07	-433.00	2941.00	4480	20231121	-57.10	1845	20240416	4.17	3170	-39.37	20240102	1845	4.17	20240416	4480	-57.10	20231121	1845	4.17	20240416	2.68	N	014470	500	300 억	364054	N	N	N	N
7	20240731	110317	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1924	4	2	0.21	75428182	39227	34.87	1919	1940	1913	2495	1344	1920	1922.86	0.61	-15124	1979	1949	1932	1902	1885	1941	1894	300	575	500	1190	1	1	60052260	1155	-4.44	0.65	12	0.07	-433.00	2941.00	4480	20231121	-57.05	1845	20240416	4.28	3170	-39.31	20240102	1845	4.28	20240416	4480	-57.05	20231121	1845	4.28	20240416	2.68	N	014470	500	300 억	364054	N	N	N	N
8	20240731	100317	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1930	10	2	0.52	43106395	22381	19.89	1919	1940	1918	2495	1344	1920	1926.03	0.61	-3508	1979	1949	1932	1902	1885	1941	1894	300	575	500	1190	1	1	60052260	1159	-4.46	0.66	12	0.04	-433.00	2941.00	4480	20231121	-56.92	1845	20240416	4.61	3170	-39.12	20240102	1845	4.61	20240416	4480	-56.92	20231121	1845	4.61	20240416	2.68	N	014470	500	300 억	364054	N	N	N	N
9	20240731	090313	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1922	2	2	0.10	2612616	1361	1.21	1919	1922	1918	2495	1344	1920	1919.63	0.61	330	1979	1949	1932	1902	1885	1941	1894	300	575	500	1190	1	1	60052260	1154	-4.44	0.65	12	0.00	-433.00	2941.00	4480	20231121	-57.10	1845	20240416	4.17	3170	-39.37	20240102	1845	4.17	20240416	4480	-57.10	20231121	1845	4.17	20240416	2.68	N	014470	500	300 억	364054	N	N	N	N
10	20240730	160308	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1920	-43	5	-2.19	216183888	112164	109.64	1962	1962	1915	2550	1375	1963	1927.39	0.68	-41884	2005	1984	1946	1925	1887	1994	1935	300	587	500	1210	1	1	60052260	1153	-4.43	0.65	12	0.19	-433.00	2941.00	4480	20231121	-57.14	1845	20240416	4.07	3170	-39.43	20240102	1845	4.07	20240416	4480	-57.14	20231121	1845	4.07	20240416	2.69	N	014470	500	300 억	406998	N	N	N	N
11	20240730	150314	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1925	-38	5	-1.94	212664230	110334	107.85	1962	1962	1915	2550	1375	1963	1927.46	0.68	-40639	2005	1984	1946	1925	1887	1994	1935	300	587	500	1210	1	1	60052260	1156	-4.45	0.65	12	0.18	-433.00	2941.00	4480	20231121	-57.03	1845	20240416	4.34	3170	-39.27	20240102	1845	4.34	20240416	4480	-57.03	20231121	1845	4.34	20240416	2.69	N	014470	500	300 억	406998	N	N	N	N
12	20240730	140309	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1920	-43	5	-2.19	186159446	96514	94.34	1962	1962	1916	2550	1375	1963	1928.83	0.68	-37246	2005	1984	1946	1925	1887	1994	1935	300	587	500	1210	1	1	60052260	1153	-4.43	0.65	12	0.16	-433.00	2941.00	4480	20231121	-57.14	1845	20240416	4.07	3170	-39.43	20240102	1845	4.07	20240416	4480	-57.14	20231121	1845	4.07	20240416	2.69	N	014470	500	300 억	406998	N	N	N	N
13	20240730	130314	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1925	-38	5	-1.94	175261625	90838	88.79	1962	1962	1916	2550	1375	1963	1929.39	0.68	-35735	2005	1984	1946	1925	1887	1994	1935	300	587	500	1210	1	1	60052260	1156	-4.45	0.65	12	0.15	-433.00	2941.00	4480	20231121	-57.03	1845	20240416	4.34	3170	-39.27	20240102	1845	4.34	20240416	4480	-57.03	20231121	1845	4.34	20240416	2.69	N	014470	500	300 억	406998	N	N	N	N
14	20240730	120313	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1927	-36	5	-1.83	149869567	77615	75.87	1962	1962	1920	2550	1375	1963	1930.94	0.68	-29536	2005	1984	1946	1925	1887	1994	1935	300	587	500	1210	1	1	60052260	1157	-4.45	0.66	12	0.13	-433.00	2941.00	4480	20231121	-56.99	1845	20240416	4.44	3170	-39.21	20240102	1845	4.44	20240416	4480	-56.99	20231121	1845	4.44	20240416	2.69	N	014470	500	300 억	406998	N	N	N	N
15	20240730	110313	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1925	-38	5	-1.94	102674529	53086	51.89	1962	1962	1920	2550	1375	1963	1934.12	0.68	-14407	2005	1984	1946	1925	1887	1994	1935	300	587	500	1210	1	1	60052260	1156	-4.45	0.65	12	0.09	-433.00	2941.00	4480	20231121	-57.03	1845	20240416	4.34	3170	-39.27	20240102	1845	4.34	20240416	4480	-57.03	20231121	1845	4.34	20240416	2.69	N	014470	500	300 억	406998	N	N	N	N
16	20240730	100315	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1939	-24	5	-1.22	90128617	46594	45.55	1962	1962	1920	2550	1375	1963	1934.34	0.68	-11202	2005	1984	1946	1925	1887	1994	1935	300	587	500	1210	1	1	60052260	1164	-4.48	0.66	12	0.08	-433.00	2941.00	4480	20231121	-56.72	1845	20240416	5.09	3170	-38.83	20240102	1845	5.09	20240416	4480	-56.72	20231121	1845	5.09	20240416	2.69	N	014470	500	300 억	406998	N	N	N	N
17	20240730	090314	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1929	-34	5	-1.73	52186110	26981	26.37	1962	1962	1920	2550	1375	1963	1934.18	0.68	16	2005	1984	1946	1925	1887	1994	1935	300	587	500	1210	1	1	60052260	1158	-4.45	0.66	12	0.04	-433.00	2941.00	4480	20231121	-56.94	1845	20240416	4.55	3170	-39.15	20240102	1845	4.55	20240416	4480	-56.94	20231121	1845	4.55	20240416	2.69	N	014470	500	300 억	406998	N	N	N	N
18	20240729	160312	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1963	51	2	2.67	194865501	100233	70.17	1912	1967	1908	2485	1339	1912	1944.12	0.65	12794	1969	1940	1925	1896	1881	1955	1911	300	573	500	1180	1	1	60052260	1179	-4.53	0.67	12	0.17	-433.00	2941.00	4480	20231121	-56.18	1845	20240416	6.40	3170	-38.08	20240102	1845	6.40	20240416	4480	-56.18	20231121	1845	6.40	20240416	2.77	N	014470	500	300 억	392542	N	N	N	N
19	20240729	150311	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1953	41	2	2.14	189656548	97575	68.31	1912	1967	1908	2485	1339	1912	1943.70	0.65	12603	1969	1940	1925	1896	1881	1955	1911	300	573	500	1180	1	1	60052260	1173	-4.51	0.66	12	0.16	-433.00	2941.00	4480	20231121	-56.41	1845	20240416	5.85	3170	-38.39	20240102	1845	5.85	20240416	4480	-56.41	20231121	1845	5.85	20240416	2.77	N	014470	500	300 억	392542	N	N	N	N
20	20240729	140314	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1948	36	2	1.88	156853537	80712	56.50	1912	1967	1908	2485	1339	1912	1943.37	0.65	-592	1969	1940	1925	1896	1881	1955	1911	300	573	500	1180	1	1	60052260	1170	-4.50	0.66	12	0.13	-433.00	2941.00	4480	20231121	-56.52	1845	20240416	5.58	3170	-38.55	20240102	1845	5.58	20240416	4480	-56.52	20231121	1845	5.58	20240416	2.77	N	014470	500	300 억	392542	N	N	N	N
21	20240729	130318	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1946	34	2	1.78	155324871	79926	55.95	1912	1967	1908	2485	1339	1912	1943.36	0.65	-1148	1969	1940	1925	1896	1881	1955	1911	300	573	500	1180	1	1	60052260	1169	-4.49	0.66	12	0.13	-433.00	2941.00	4480	20231121	-56.56	1845	20240416	5.47	3170	-38.61	20240102	1845	5.47	20240416	4480	-56.56	20231121	1845	5.47	20240416	2.77	N	014470	500	300 억	392542	N	N	N	N
22	20240729	120312	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1951	39	2	2.04	144521743	74358	52.05	1912	1967	1908	2485	1339	1912	1943.59	0.65	-2388	1969	1940	1925	1896	1881	1955	1911	300	573	500	1180	1	1	60052260	1172	-4.51	0.66	12	0.12	-433.00	2941.00	4480	20231121	-56.45	1845	20240416	5.75	3170	-38.45	20240102	1845	5.75	20240416	4480	-56.45	20231121	1845	5.75	20240416	2.77	N	014470	500	300 억	392542	N	N	N	N
23	20240729	110312	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1958	46	2	2.41	110225652	56851	39.80	1912	1964	1908	2485	1339	1912	1938.85	0.65	1403	1969	1940	1925	1896	1881	1955	1911	300	573	500	1180	1	1	60052260	1176	-4.52	0.67	12	0.09	-433.00	2941.00	4480	20231121	-56.29	1845	20240416	6.12	3170	-38.23	20240102	1845	6.12	20240416	4480	-56.29	20231121	1845	6.12	20240416	2.77	N	014470	500	300 억	392542	N	N	N	N
24	20240729	100312	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1964	52	2	2.72	95431126	49298	34.51	1912	1964	1908	2485	1339	1912	1935.80	0.65	3302	1969	1940	1925	1896	1881	1955	1911	300	573	500	1180	1	1	60052260	1179	-4.54	0.67	12	0.08	-433.00	2941.00	4480	20231121	-56.16	1845	20240416	6.45	3170	-38.04	20240102	1845	6.45	20240416	4480	-56.16	20231121	1845	6.45	20240416	2.77	N	014470	500	300 억	392542	N	N	N	N
25	20240729	090311	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1913	1	2	0.05	2212185	1157	0.81	1912	1913	1912	2485	1339	1912	1912.00	0.65	-677	1969	1940	1925	1896	1881	1955	1911	300	573	500	1180	1	1	60052260	1149	-4.42	0.65	12	0.00	-433.00	2941.00	4480	20231121	-57.30	1845	20240416	3.69	3170	-39.65	20240102	1845	3.69	20240416	4480	-57.30	20231121	1845	3.69	20240416	2.77	N	014470	500	300 억	392542	N	N	N	N
26	20240726	160306	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1912	-23	5	-1.19	274202114	142645	49.95	1910	1954	1910	2515	1355	1935	1922.30	0.68	-18596	2005	1970	1929	1894	1853	1949	1873	300	580	500	1190	1	1	60052260	1148	-4.42	0.65	12	0.24	-433.00	2941.00	4480	20231121	-57.32	1845	20240416	3.63	3170	-39.68	20240102	1845	3.63	20240416	4480	-57.32	20231121	1845	3.63	20240416	2.83	N	014470	500	300 억	411136	N	N	N	N
27	20240726	150309	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1922	-13	5	-0.67	244124399	126939	44.45	1910	1954	1910	2515	1355	1935	1923.16	0.68	-11614	2005	1970	1929	1894	1853	1949	1873	300	580	500	1190	1	1	60052260	1154	-4.44	0.65	12	0.21	-433.00	2941.00	4480	20231121	-57.10	1845	20240416	4.17	3170	-39.37	20240102	1845	4.17	20240416	4480	-57.10	20231121	1845	4.17	20240416	2.83	N	014470	500	300 억	411136	N	N	N	N
28	20240726	140311	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1918	-17	5	-0.88	233624279	121465	42.54	1910	1954	1910	2515	1355	1935	1923.39	0.68	-10928	2005	1970	1929	1894	1853	1949	1873	300	580	500	1190	1	1	60052260	1152	-4.43	0.65	12	0.20	-433.00	2941.00	4480	20231121	-57.19	1845	20240416	3.96	3170	-39.50	20240102	1845	3.96	20240416	4480	-57.19	20231121	1845	3.96	20240416	2.83	N	014470	500	300 억	411136	N	N	N	N
29	20240726	130310	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1923	-12	5	-0.62	207245497	107722	37.72	1910	1954	1910	2515	1355	1935	1923.89	0.68	-2532	2005	1970	1929	1894	1853	1949	1873	300	580	500	1190	1	1	60052260	1155	-4.44	0.65	12	0.18	-433.00	2941.00	4480	20231121	-57.08	1845	20240416	4.23	3170	-39.34	20240102	1845	4.23	20240416	4480	-57.08	20231121	1845	4.23	20240416	2.83	N	014470	500	300 억	411136	N	N	N	N
30	20240726	120310	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1927	-8	5	-0.41	171709137	89247	31.25	1910	1954	1910	2515	1355	1935	1923.98	0.68	10667	2005	1970	1929	1894	1853	1949	1873	300	580	500	1190	1	1	60052260	1157	-4.45	0.66	12	0.15	-433.00	2941.00	4480	20231121	-56.99	1845	20240416	4.44	3170	-39.21	20240102	1845	4.44	20240416	4480	-56.99	20231121	1845	4.44	20240416	2.83	N	014470	500	300 억	411136	N	N	N	N
31	20240726	110310	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1927	-8	5	-0.41	159708480	83022	29.07	1910	1954	1910	2515	1355	1935	1923.69	0.68	11721	2005	1970	1929	1894	1853	1949	1873	300	580	500	1190	1	1	60052260	1157	-4.45	0.66	12	0.14	-433.00	2941.00	4480	20231121	-56.99	1845	20240416	4.44	3170	-39.21	20240102	1845	4.44	20240416	4480	-56.99	20231121	1845	4.44	20240416	2.83	N	014470	500	300 억	411136	N	N	N	N
32	20240726	100311	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1936	1	2	0.05	111025056	57766	20.23	1910	1954	1910	2515	1355	1935	1921.98	0.68	13434	2005	1970	1929	1894	1853	1949	1873	300	580	500	1190	1	1	60052260	1163	-4.47	0.66	12	0.10	-433.00	2941.00	4480	20231121	-56.79	1845	20240416	4.93	3170	-38.93	20240102	1845	4.93	20240416	4480	-56.79	20231121	1845	4.93	20240416	2.83	N	014470	500	300 억	411136	N	N	N	N
33	20240726	090310	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1940	5	2	0.26	69027805	36053	12.63	1910	1945	1910	2515	1355	1935	1914.62	0.68	10545	2005	1970	1929	1894	1853	1949	1873	300	580	500	1190	1	1	60052260	1165	-4.48	0.66	12	0.06	-433.00	2941.00	4480	20231121	-56.70	1845	20240416	5.15	3170	-38.80	20240102	1845	5.15	20240416	4480	-56.70	20231121	1845	5.15	20240416	2.83	N	014470	500	300 억	411136	N	N	N	N
34	20240725	160309	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1935	-6	5	-0.31	545644520	283576	35.75	1937	1964	1888	2520	1359	1941	1924.16	0.57	64108	2199	2069	2005	1875	1811	2038	1844	300	579	500	1200	1	1	60052260	1162	-4.47	0.66	12	0.47	-433.00	2941.00	4480	20231121	-56.81	1845	20240416	4.88	3170	-38.96	20240102	1845	4.88	20240416	4480	-56.81	20231121	1845	4.88	20240416	2.87	N	014470	500	300 억	345079	N	N	N	N
35	20240725	150314	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1943	2	2	0.10	527085005	274001	34.55	1937	1964	1888	2520	1359	1941	1923.66	0.57	62695	2199	2069	2005	1875	1811	2038	1844	300	579	500	1200	1	1	60052260	1167	-4.49	0.66	12	0.46	-433.00	2941.00	4480	20231121	-56.63	1845	20240416	5.31	3170	-38.71	20240102	1845	5.31	20240416	4480	-56.63	20231121	1845	5.31	20240416	2.87	N	014470	500	300 억	345079	N	N	N	N
36	20240725	140311	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1954	13	2	0.67	500368740	260248	32.81	1937	1964	1888	2520	1359	1941	1922.66	0.57	64070	2199	2069	2005	1875	1811	2038	1844	300	579	500	1200	1	1	60052260	1173	-4.51	0.66	12	0.43	-433.00	2941.00	4480	20231121	-56.38	1845	20240416	5.91	3170	-38.36	20240102	1845	5.91	20240416	4480	-56.38	20231121	1845	5.91	20240416	2.87	N	014470	500	300 억	345079	N	N	N	N
37	20240725	130311	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1928	-13	5	-0.67	355236011	185642	23.41	1937	1938	1888	2520	1359	1941	1913.55	0.57	40147	2199	2069	2005	1875	1811	2038	1844	300	579	500	1200	1	1	60052260	1158	-4.45	0.66	12	0.31	-433.00	2941.00	4480	20231121	-56.96	1845	20240416	4.50	3170	-39.18	20240102	1845	4.50	20240416	4480	-56.96	20231121	1845	4.50	20240416	2.87	N	014470	500	300 억	345079	N	N	N	N
38	20240725	120311	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1929	-12	5	-0.62	328102398	171601	21.64	1937	1938	1888	2520	1359	1941	1912.01	0.57	38620	2199	2069	2005	1875	1811	2038	1844	300	579	500	1200	1	1	60052260	1158	-4.45	0.66	12	0.29	-433.00	2941.00	4480	20231121	-56.94	1845	20240416	4.55	3170	-39.15	20240102	1845	4.55	20240416	4480	-56.94	20231121	1845	4.55	20240416	2.87	N	014470	500	300 억	345079	N	N	N	N
39	20240725	110309	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1906	-35	5	-1.80	274581445	143600	18.11	1937	1938	1888	2520	1359	1941	1912.13	0.57	24654	2199	2069	2005	1875	1811	2038	1844	300	579	500	1200	1	1	60052260	1145	-4.40	0.65	12	0.24	-433.00	2941.00	4480	20231121	-57.46	1845	20240416	3.31	3170	-39.87	20240102	1845	3.31	20240416	4480	-57.46	20231121	1845	3.31	20240416	2.87	N	014470	500	300 억	345079	N	N	N	N
40	20240725	100309	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1918	-23	5	-1.18	249366997	130408	16.44	1937	1938	1888	2520	1359	1941	1912.21	0.57	22045	2199	2069	2005	1875	1811	2038	1844	300	579	500	1200	1	1	60052260	1152	-4.43	0.65	12	0.22	-433.00	2941.00	4480	20231121	-57.19	1845	20240416	3.96	3170	-39.50	20240102	1845	3.96	20240416	4480	-57.19	20231121	1845	3.96	20240416	2.87	N	014470	500	300 억	345079	N	N	N	N
41	20240725	090310	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1932	-9	5	-0.46	28958566	14955	1.89	1937	1938	1931	2520	1359	1941	1936.38	0.57	-6975	2199	2069	2005	1875	1811	2038	1844	300	579	500	1200	1	1	60052260	1160	-4.46	0.66	12	0.02	-433.00	2941.00	4480	20231121	-56.88	1845	20240416	4.72	3170	-39.05	20240102	1845	4.72	20240416	4480	-56.88	20231121	1845	4.72	20240416	2.87	N	014470	500	300 억	345079	N	N	N	N
42	20240724	160307	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1941	-159	5	-7.57	1582574934	792276	348.44	2110	2135	1941	2730	1470	2100	1997.45	1.09	-305165	2166	2132	2106	2072	2046	2150	2090	300	630	500	1300	1	1	60052260	1166	-4.48	0.66	12	1.32	-433.00	2941.00	4480	20231121	-56.67	1845	20240416	5.20	3170	-38.77	20240102	1845	5.20	20240416	4480	-56.67	20231121	1845	5.20	20240416	2.88	N	014470	500	300 억	656291	N	N	N	N
43	20240724	150311	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1951	-149	5	-7.10	1475495860	737217	324.23	2110	2135	1945	2730	1470	2100	2001.37	1.09	-288894	2166	2132	2106	2072	2046	2150	2090	300	630	500	1300	1	1	60052260	1172	-4.51	0.66	12	1.23	-433.00	2941.00	4480	20231121	-56.45	1845	20240416	5.75	3170	-38.45	20240102	1845	5.75	20240416	4480	-56.45	20231121	1845	5.75	20240416	2.88	N	014470	500	300 억	656291	N	N	N	N
44	20240724	140312	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1953	-147	5	-7.00	1331130828	663256	291.70	2110	2135	1947	2730	1470	2100	2006.89	1.09	-260323	2166	2132	2106	2072	2046	2150	2090	300	630	500	1300	1	1	60052260	1173	-4.51	0.66	12	1.10	-433.00	2941.00	4480	20231121	-56.41	1845	20240416	5.85	3170	-38.39	20240102	1845	5.85	20240416	4480	-56.41	20231121	1845	5.85	20240416	2.88	N	014470	500	300 억	656291	N	N	N	N
45	20240724	130309	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1950	-150	5	-7.14	1242434427	617851	271.73	2110	2135	1948	2730	1470	2100	2010.82	1.09	-248306	2166	2132	2106	2072	2046	2150	2090	300	630	500	1300	1	1	60052260	1171	-4.50	0.66	12	1.03	-433.00	2941.00	4480	20231121	-56.47	1845	20240416	5.69	3170	-38.49	20240102	1845	5.69	20240416	4480	-56.47	20231121	1845	5.69	20240416	2.88	N	014470	500	300 억	656291	N	N	N	N
46	20240724	120312	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1971	-129	5	-6.14	1066601789	528065	232.24	2110	2135	1966	2730	1470	2100	2019.75	1.09	-200576	2166	2132	2106	2072	2046	2150	2090	300	630	500	1300	1	1	60052260	1184	-4.55	0.67	12	0.88	-433.00	2941.00	4480	20231121	-56.00	1845	20240416	6.83	3170	-37.82	20240102	1845	6.83	20240416	4480	-56.00	20231121	1845	6.83	20240416	2.88	N	014470	500	300 억	656291	N	N	N	N
47	20240724	110311	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1990	-110	5	-5.24	755166395	371161	163.24	2110	2135	1975	2730	1470	2100	2034.52	1.09	-117326	2166	2132	2106	2072	2046	2150	2090	300	630	500	1300	1	1	60052260	1195	-4.60	0.68	12	0.62	-433.00	2941.00	4480	20231121	-55.58	1845	20240416	7.86	3170	-37.22	20240102	1845	7.86	20240416	4480	-55.58	20231121	1845	7.86	20240416	2.88	N	014470	500	300 억	656291	N	N	N	N
48	20240724	100311	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2060	-40	5	-1.90	305321660	147344	64.80	2110	2135	2035	2730	1470	2100	2072.07	1.09	-47956	2166	2132	2106	2072	2046	2150	2090	300	630	500	1300	5	1	60052260	1237	-4.76	0.70	12	0.25	-433.00	2941.00	4480	20231121	-54.02	1845	20240416	11.65	3170	-35.02	20240102	1845	11.65	20240416	4480	-54.02	20231121	1845	11.65	20240416	2.88	N	014470	500	300 억	656291	N	N	N	N
49	20240724	090311	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2085	-15	5	-0.71	70121535	33364	14.67	2110	2135	2060	2730	1470	2100	2101.74	1.09	-7210	2166	2132	2106	2072	2046	2150	2090	300	630	500	1300	5	1	60052260	1252	-4.82	0.71	12	0.06	-433.00	2941.00	4480	20231121	-53.46	1845	20240416	13.01	3170	-34.23	20240102	1845	13.01	20240416	4480	-53.46	20231121	1845	13.01	20240416	2.88	N	014470	500	300 억	656291	N	N	N	N
50	20240723	160305	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2100	20	2	0.96	395576865	187333	100.05	2080	2140	2080	2700	1460	2080	2111.62	1.09	1908	2166	2122	2076	2032	1986	2100	2010	300	620	500	1280	5	1	60052260	1261	-4.85	0.71	12	0.31	-433.00	2941.00	4480	20231121	-53.12	1845	20240416	13.82	3170	-33.75	20240102	1845	13.82	20240416	4480	-53.12	20231121	1845	13.82	20240416	2.90	N	014470	500	300 억	653019	N	N	N	N
51	20240723	150315	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2095	15	2	0.72	370409525	175334	93.64	2080	2140	2080	2700	1460	2080	2112.59	1.09	5655	2166	2122	2076	2032	1986	2100	2010	300	620	500	1280	5	1	60052260	1258	-4.84	0.71	12	0.29	-433.00	2941.00	4480	20231121	-53.24	1845	20240416	13.55	3170	-33.91	20240102	1845	13.55	20240416	4480	-53.24	20231121	1845	13.55	20240416	2.90	N	014470	500	300 억	653019	N	N	N	N
52	20240723	140307	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2115	35	2	1.68	302098870	142922	76.33	2080	2140	2080	2700	1460	2080	2113.73	1.09	9619	2166	2122	2076	2032	1986	2100	2010	300	620	500	1280	5	1	60052260	1270	-4.88	0.72	12	0.24	-433.00	2941.00	4480	20231121	-52.79	1845	20240416	14.63	3170	-33.28	20240102	1845	14.63	20240416	4480	-52.79	20231121	1845	14.63	20240416	2.90	N	014470	500	300 억	653019	N	N	N	N
53	20240723	130306	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2130	50	2	2.40	287459030	136004	72.64	2080	2140	2080	2700	1460	2080	2113.61	1.09	10612	2166	2122	2076	2032	1986	2100	2010	300	620	500	1280	5	1	60052260	1279	-4.92	0.72	12	0.23	-433.00	2941.00	4480	20231121	-52.46	1845	20240416	15.45	3170	-32.81	20240102	1845	15.45	20240416	4480	-52.46	20231121	1845	15.45	20240416	2.90	N	014470	500	300 억	653019	N	N	N	N
54	20240723	120310	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2120	40	2	1.92	209275880	99107	52.93	2080	2135	2080	2700	1460	2080	2111.62	1.09	6949	2166	2122	2076	2032	1986	2100	2010	300	620	500	1280	5	1	60052260	1273	-4.90	0.72	12	0.17	-433.00	2941.00	4480	20231121	-52.68	1845	20240416	14.91	3170	-33.12	20240102	1845	14.91	20240416	4480	-52.68	20231121	1845	14.91	20240416	2.90	N	014470	500	300 억	653019	N	N	N	N
55	20240723	110309	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2120	40	2	1.92	175222860	83047	44.35	2080	2135	2080	2700	1460	2080	2109.92	1.09	1247	2166	2122	2076	2032	1986	2100	2010	300	620	500	1280	5	1	60052260	1273	-4.90	0.72	12	0.14	-433.00	2941.00	4480	20231121	-52.68	1845	20240416	14.91	3170	-33.12	20240102	1845	14.91	20240416	4480	-52.68	20231121	1845	14.91	20240416	2.90	N	014470	500	300 억	653019	N	N	N	N
56	20240723	100308	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2125	45	2	2.16	93339460	44322	23.67	2080	2125	2080	2700	1460	2080	2105.94	1.09	-779	2166	2122	2076	2032	1986	2100	2010	300	620	500	1280	5	1	60052260	1276	-4.91	0.72	12	0.07	-433.00	2941.00	4480	20231121	-52.57	1845	20240416	15.18	3170	-32.97	20240102	1845	15.18	20240416	4480	-52.57	20231121	1845	15.18	20240416	2.90	N	014470	500	300 억	653019	N	N	N	N
57	20240723	090309	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2090	10	2	0.48	7531395	3617	1.93	2080	2095	2080	2700	1460	2080	2082.22	1.09	163	2166	2122	2076	2032	1986	2100	2010	300	620	500	1280	5	1	60052260	1255	-4.83	0.71	12	0.01	-433.00	2941.00	4480	20231121	-53.35	1845	20240416	13.28	3170	-34.07	20240102	1845	13.28	20240416	4480	-53.35	20231121	1845	13.28	20240416	2.90	N	014470	500	300 억	653019	N	N	N	N
58	20240722	160305	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2080	-40	5	-1.89	384034090	186378	129.57	2110	2120	2030	2755	1485	2120	2060.48	1.13	-25491	2203	2161	2113	2071	2023	2182	2092	300	635	500	1310	5	1	60052260	1249	-4.80	0.71	12	0.31	-433.00	2941.00	4480	20231121	-53.57	1845	20240416	12.74	3170	-34.38	20240102	1845	12.74	20240416	4480	-53.57	20231121	1845	12.74	20240416	2.93	N	014470	500	300 억	678559	N	N	N	N
59	20240722	150309	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2090	-30	5	-1.42	356422980	173108	120.34	2110	2120	2030	2755	1485	2120	2058.92	1.13	-25040	2203	2161	2113	2071	2023	2182	2092	300	635	500	1310	5	1	60052260	1255	-4.83	0.71	12	0.29	-433.00	2941.00	4480	20231121	-53.35	1845	20240416	13.28	3170	-34.07	20240102	1845	13.28	20240416	4480	-53.35	20231121	1845	13.28	20240416	2.93	N	014470	500	300 억	678559	N	N	N	N
60	20240722	140310	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2075	-45	5	-2.12	329974240	160369	111.48	2110	2120	2030	2755	1485	2120	2057.55	1.13	-29202	2203	2161	2113	2071	2023	2182	2092	300	635	500	1310	5	1	60052260	1246	-4.79	0.71	12	0.27	-433.00	2941.00	4480	20231121	-53.68	1845	20240416	12.47	3170	-34.54	20240102	1845	12.47	20240416	4480	-53.68	20231121	1845	12.47	20240416	2.93	N	014470	500	300 억	678559	N	N	N	N
61	20240722	130306	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2040	-80	5	-3.77	286027205	139062	96.67	2110	2120	2030	2755	1485	2120	2056.78	1.13	-41129	2203	2161	2113	2071	2023	2182	2092	300	635	500	1310	5	1	60052260	1225	-4.71	0.69	12	0.23	-433.00	2941.00	4480	20231121	-54.46	1845	20240416	10.57	3170	-35.65	20240102	1845	10.57	20240416	4480	-54.46	20231121	1845	10.57	20240416	2.93	N	014470	500	300 억	678559	N	N	N	N
62	20240722	120307	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2050	-70	5	-3.30	263948930	128305	89.19	2110	2120	2030	2755	1485	2120	2057.15	1.13	-40741	2203	2161	2113	2071	2023	2182	2092	300	635	500	1310	5	1	60052260	1231	-4.73	0.70	12	0.21	-433.00	2941.00	4480	20231121	-54.24	1845	20240416	11.11	3170	-35.33	20240102	1845	11.11	20240416	4480	-54.24	20231121	1845	11.11	20240416	2.93	N	014470	500	300 억	678559	N	N	N	N
63	20240722	110309	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2040	-80	5	-3.77	200637125	97312	67.65	2110	2120	2030	2755	1485	2120	2061.73	1.13	-30632	2203	2161	2113	2071	2023	2182	2092	300	635	500	1310	5	1	60052260	1225	-4.71	0.69	12	0.16	-433.00	2941.00	4480	20231121	-54.46	1845	20240416	10.57	3170	-35.65	20240102	1845	10.57	20240416	4480	-54.46	20231121	1845	10.57	20240416	2.93	N	014470	500	300 억	678559	N	N	N	N
64	20240722	100307	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2055	-65	5	-3.07	160210150	77526	53.89	2110	2120	2030	2755	1485	2120	2066.46	1.13	-27005	2203	2161	2113	2071	2023	2182	2092	300	635	500	1310	5	1	60052260	1234	-4.75	0.70	12	0.13	-433.00	2941.00	4480	20231121	-54.13	1845	20240416	11.38	3170	-35.17	20240102	1845	11.38	20240416	4480	-54.13	20231121	1845	11.38	20240416	2.93	N	014470	500	300 억	678559	N	N	N	N
65	20240722	090307	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2110	-10	5	-0.47	6707870	3184	2.21	2110	2110	2095	2755	1485	2120	2106.27	1.13	-1231	2203	2161	2113	2071	2023	2182	2092	300	635	500	1310	5	1	60052260	1267	-4.87	0.72	12	0.01	-433.00	2941.00	4480	20231121	-52.90	1845	20240416	14.36	3170	-33.44	20240102	1845	14.36	20240416	4480	-52.90	20231121	1845	14.36	20240416	2.93	N	014470	500	300 억	678559	N	N	N	N
66	20240719	160304	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2120	0	3	0.00	301112280	142501	93.40	2110	2155	2065	2755	1485	2120	2113.05	1.14	-5762	2183	2151	2123	2091	2063	2137	2077	300	635	500	1310	5	1	60052260	1273	-4.90	0.72	12	0.24	-433.00	2941.00	4480	20231121	-52.68	1845	20240416	14.91	3170	-33.12	20240102	1845	14.91	20240416	4480	-52.68	20231121	1845	14.91	20240416	2.87	N	014470	500	300 억	684892	N	N	N	N
67	20240719	150304	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2115	-5	5	-0.24	264273680	125104	82.00	2110	2155	2065	2755	1485	2120	2112.43	1.14	686	2183	2151	2123	2091	2063	2137	2077	300	635	500	1310	5	1	60052260	1270	-4.88	0.72	12	0.21	-433.00	2941.00	4480	20231121	-52.79	1845	20240416	14.63	3170	-33.28	20240102	1845	14.63	20240416	4480	-52.79	20231121	1845	14.63	20240416	2.87	N	014470	500	300 억	684892	N	N	N	N
68	20240719	140307	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2090	-30	5	-1.42	229866590	108696	71.24	2110	2155	2065	2755	1485	2120	2114.77	1.14	3497	2183	2151	2123	2091	2063	2137	2077	300	635	500	1310	5	1	60052260	1255	-4.83	0.71	12	0.18	-433.00	2941.00	4480	20231121	-53.35	1845	20240416	13.28	3170	-34.07	20240102	1845	13.28	20240416	4480	-53.35	20231121	1845	13.28	20240416	2.87	N	014470	500	300 억	684892	N	N	N	N
69	20240719	130302	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2100	-20	5	-0.94	172087115	80955	53.06	2110	2155	2085	2755	1485	2120	2125.71	1.14	1396	2183	2151	2123	2091	2063	2137	2077	300	635	500	1310	5	1	60052260	1261	-4.85	0.71	12	0.13	-433.00	2941.00	4480	20231121	-53.12	1845	20240416	13.82	3170	-33.75	20240102	1845	13.82	20240416	4480	-53.12	20231121	1845	13.82	20240416	2.87	N	014470	500	300 억	684892	N	N	N	N
70	20240719	120302	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2130	10	2	0.47	128434520	60264	39.50	2110	2155	2085	2755	1485	2120	2131.20	1.14	11937	2183	2151	2123	2091	2063	2137	2077	300	635	500	1310	5	1	60052260	1279	-4.92	0.72	12	0.10	-433.00	2941.00	4480	20231121	-52.46	1845	20240416	15.45	3170	-32.81	20240102	1845	15.45	20240416	4480	-52.46	20231121	1845	15.45	20240416	2.87	N	014470	500	300 억	684892	N	N	N	N
71	20240719	110304	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2135	15	2	0.71	115245580	54087	35.45	2110	2155	2085	2755	1485	2120	2130.74	1.14	12247	2183	2151	2123	2091	2063	2137	2077	300	635	500	1310	5	1	60052260	1282	-4.93	0.73	12	0.09	-433.00	2941.00	4480	20231121	-52.34	1845	20240416	15.72	3170	-32.65	20240102	1845	15.72	20240416	4480	-52.34	20231121	1845	15.72	20240416	2.87	N	014470	500	300 억	684892	N	N	N	N
72	20240719	100244	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2145	25	2	1.18	92071545	43182	28.30	2110	2155	2085	2755	1485	2120	2132.17	1.14	14853	2183	2151	2123	2091	2063	2137	2077	300	635	500	1310	5	1	60052260	1288	-4.95	0.73	12	0.07	-433.00	2941.00	4480	20231121	-52.12	1845	20240416	16.26	3170	-32.33	20240102	1845	16.26	20240416	4480	-52.12	20231121	1845	16.26	20240416	2.87	N	014470	500	300 억	684892	N	N	N	N
73	20240719	090314	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2105	-15	5	-0.71	4375580	2074	1.36	2110	2115	2105	2755	1485	2120	2109.73	1.14	-535	2183	2151	2123	2091	2063	2137	2077	300	635	500	1310	5	1	60052260	1264	-4.86	0.72	12	0.00	-433.00	2941.00	4480	20231121	-53.01	1845	20240416	14.09	3170	-33.60	20240102	1845	14.09	20240416	4480	-53.01	20231121	1845	14.09	20240416	2.87	N	014470	500	300 억	684892	N	N	N	N
74	20240718	160300	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2120	-40	5	-1.85	318789295	150916	33.29	2140	2155	2095	2805	1515	2160	2112.36	1.16	-12828	2323	2241	2198	2116	2073	2220	2095	300	645	500	1330	5	1	60052260	1273	-4.90	0.72	12	0.25	-433.00	2941.00	4480	20231121	-52.68	1845	20240416	14.91	3170	-33.12	20240102	1845	14.91	20240416	4480	-52.68	20231121	1845	14.91	20240416	2.91	N	014470	500	300 억	697720	N	N	N	N
75	20240718	150302	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2120	-40	5	-1.85	283002785	134043	29.57	2140	2155	2095	2805	1515	2160	2111.28	1.16	-8968	2323	2241	2198	2116	2073	2220	2095	300	645	500	1330	5	1	60052260	1273	-4.90	0.72	12	0.22	-433.00	2941.00	4480	20231121	-52.68	1845	20240416	14.91	3170	-33.12	20240102	1845	14.91	20240416	4480	-52.68	20231121	1845	14.91	20240416	2.91	N	014470	500	300 억	697720	N	N	N	N
76	20240718	140300	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2110	-50	5	-2.31	236905400	112191	24.75	2140	2155	2095	2805	1515	2160	2111.63	1.16	-5317	2323	2241	2198	2116	2073	2220	2095	300	645	500	1330	5	1	60052260	1267	-4.87	0.72	12	0.19	-433.00	2941.00	4480	20231121	-52.90	1845	20240416	14.36	3170	-33.44	20240102	1845	14.36	20240416	4480	-52.90	20231121	1845	14.36	20240416	2.91	N	014470	500	300 억	697720	N	N	N	N
77	20240718	130301	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2120	-40	5	-1.85	215156170	101902	22.48	2140	2155	2095	2805	1515	2160	2111.40	1.16	-3351	2323	2241	2198	2116	2073	2220	2095	300	645	500	1330	5	1	60052260	1273	-4.90	0.72	12	0.17	-433.00	2941.00	4480	20231121	-52.68	1845	20240416	14.91	3170	-33.12	20240102	1845	14.91	20240416	4480	-52.68	20231121	1845	14.91	20240416	2.91	N	014470	500	300 억	697720	N	N	N	N
78	20240718	120301	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2105	-55	5	-2.55	213709805	101218	22.33	2140	2155	2095	2805	1515	2160	2111.38	1.16	-3082	2323	2241	2198	2116	2073	2220	2095	300	645	500	1330	5	1	60052260	1264	-4.86	0.72	12	0.17	-433.00	2941.00	4480	20231121	-53.01	1845	20240416	14.09	3170	-33.60	20240102	1845	14.09	20240416	4480	-53.01	20231121	1845	14.09	20240416	2.91	N	014470	500	300 억	697720	N	N	N	N
79	20240718	110302	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2120	-40	5	-1.85	189376035	89706	19.79	2140	2155	2095	2805	1515	2160	2111.07	1.16	-4258	2323	2241	2198	2116	2073	2220	2095	300	645	500	1330	5	1	60052260	1273	-4.90	0.72	12	0.15	-433.00	2941.00	4480	20231121	-52.68	1845	20240416	14.91	3170	-33.12	20240102	1845	14.91	20240416	4480	-52.68	20231121	1845	14.91	20240416	2.91	N	014470	500	300 억	697720	N	N	N	N
80	20240718	100302	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2120	-40	5	-1.85	145186095	68739	15.16	2140	2155	2095	2805	1515	2160	2112.14	1.16	-744	2323	2241	2198	2116	2073	2220	2095	300	645	500	1330	5	1	60052260	1273	-4.90	0.72	12	0.11	-433.00	2941.00	4480	20231121	-52.68	1845	20240416	14.91	3170	-33.12	20240102	1845	14.91	20240416	4480	-52.68	20231121	1845	14.91	20240416	2.91	N	014470	500	300 억	697720	N	N	N	N
81	20240718	090303	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2140	-20	5	-0.93	22232740	10423	2.30	2140	2155	2120	2805	1515	2160	2133.05	1.16	-1300	2323	2241	2198	2116	2073	2220	2095	300	645	500	1330	5	1	60052260	1285	-4.94	0.73	12	0.02	-433.00	2941.00	4480	20231121	-52.23	1845	20240416	15.99	3170	-32.49	20240102	1845	15.99	20240416	4480	-52.23	20231121	1845	15.99	20240416	2.91	N	014470	500	300 억	697720	N	N	N	N
82	20240717	160311	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2160	-20	5	-0.92	996084805	450336	135.56	2180	2280	2155	2830	1530	2180	2211.92	1.20	-20504	2276	2227	2176	2127	2076	2202	2102	300	650	500	1350	5	1	60052260	1297	-4.99	0.73	12	0.75	-433.00	2941.00	4480	20231121	-51.79	1845	20240416	17.07	3170	-31.86	20240102	1845	17.07	20240416	4480	-51.79	20231121	1845	17.07	20240416	2.86	N	014470	500	300 억	717963	N	N	N	N
83	20240717	150313	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2170	-10	5	-0.46	948944195	428530	129.00	2180	2280	2170	2830	1530	2180	2214.42	1.20	-14664	2276	2227	2176	2127	2076	2202	2102	300	650	500	1350	5	1	60052260	1303	-5.01	0.74	12	0.71	-433.00	2941.00	4480	20231121	-51.56	1845	20240416	17.62	3170	-31.55	20240102	1845	17.62	20240416	4480	-51.56	20231121	1845	17.62	20240416	2.86	N	014470	500	300 억	717963	N	N	N	N
84	20240717	140313	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2195	15	2	0.69	825270995	371799	111.92	2180	2280	2170	2830	1530	2180	2219.67	1.20	25486	2276	2227	2176	2127	2076	2202	2102	300	650	500	1350	5	1	60052260	1318	-5.07	0.75	12	0.62	-433.00	2941.00	4480	20231121	-51.00	1845	20240416	18.97	3170	-30.76	20240102	1845	18.97	20240416	4480	-51.00	20231121	1845	18.97	20240416	2.86	N	014470	500	300 억	717963	N	N	N	N
85	20240717	130313	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2185	5	2	0.23	794896955	357947	107.75	2180	2280	2170	2830	1530	2180	2220.71	1.20	25166	2276	2227	2176	2127	2076	2202	2102	300	650	500	1350	5	1	60052260	1312	-5.05	0.74	12	0.60	-433.00	2941.00	4480	20231121	-51.23	1845	20240416	18.43	3170	-31.07	20240102	1845	18.43	20240416	4480	-51.23	20231121	1845	18.43	20240416	2.86	N	014470	500	300 억	717963	N	N	N	N
86	20240717	120313	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2195	15	2	0.69	764129560	343879	103.51	2180	2280	2170	2830	1530	2180	2222.09	1.20	23388	2276	2227	2176	2127	2076	2202	2102	300	650	500	1350	5	1	60052260	1318	-5.07	0.75	12	0.57	-433.00	2941.00	4480	20231121	-51.00	1845	20240416	18.97	3170	-30.76	20240102	1845	18.97	20240416	4480	-51.00	20231121	1845	18.97	20240416	2.86	N	014470	500	300 억	717963	N	N	N	N
87	20240717	110312	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2210	30	2	1.38	627382560	281490	84.73	2180	2280	2170	2830	1530	2180	2228.79	1.20	-13952	2276	2227	2176	2127	2076	2202	2102	300	650	500	1350	5	1	60052260	1327	-5.10	0.75	12	0.47	-433.00	2941.00	4480	20231121	-50.67	1845	20240416	19.78	3170	-30.28	20240102	1845	19.78	20240416	4480	-50.67	20231121	1845	19.78	20240416	2.86	N	014470	500	300 억	717963	N	N	N	N
88	20240717	100312	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2260	80	2	3.67	420755920	188388	56.71	2180	2280	2180	2830	1530	2180	2233.45	1.20	21366	2276	2227	2176	2127	2076	2202	2102	300	650	500	1350	5	1	60052260	1357	-5.22	0.77	12	0.31	-433.00	2941.00	4480	20231121	-49.55	1845	20240416	22.49	3170	-28.71	20240102	1845	22.49	20240416	4480	-49.55	20231121	1845	22.49	20240416	2.86	N	014470	500	300 억	717963	N	N	N	N
89	20240717	090248	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2210	30	2	1.38	10436570	4770	1.44	2180	2210	2180	2830	1530	2180	2187.96	1.20	381	2276	2227	2176	2127	2076	2202	2102	300	650	500	1350	5	1	60052260	1327	-5.10	0.75	12	0.01	-433.00	2941.00	4480	20231121	-50.67	1845	20240416	19.78	3170	-30.28	20240102	1845	19.78	20240416	4480	-50.67	20231121	1845	19.78	20240416	2.86	N	014470	500	300 억	717963	N	N	N	N
90	20240716	160313	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2180	-50	5	-2.24	711786805	327536	120.94	2210	2225	2125	2895	1565	2230	2173.15	1.10	58261	2336	2282	2256	2202	2176	2270	2190	300	665	500	1380	5	1	60052260	1309	-5.03	0.74	12	0.55	-433.00	2941.00	4480	20231121	-51.34	1845	20240416	18.16	3170	-31.23	20240102	1845	18.16	20240416	4480	-51.34	20231121	1845	18.16	20240416	2.84	N	014470	500	300 억	662479	N	N	N	N
91	20240716	150316	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2175	-55	5	-2.47	666639315	306788	113.28	2210	2225	2125	2895	1565	2230	2172.96	1.10	41761	2336	2282	2256	2202	2176	2270	2190	300	665	500	1380	5	1	60052260	1306	-5.02	0.74	12	0.51	-433.00	2941.00	4480	20231121	-51.45	1845	20240416	17.89	3170	-31.39	20240102	1845	17.89	20240416	4480	-51.45	20231121	1845	17.89	20240416	2.84	N	014470	500	300 억	662479	N	N	N	N
92	20240716	140315	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2170	-60	5	-2.69	608818200	280074	103.42	2210	2225	2125	2895	1565	2230	2173.78	1.10	36126	2336	2282	2256	2202	2176	2270	2190	300	665	500	1380	5	1	60052260	1303	-5.01	0.74	12	0.47	-433.00	2941.00	4480	20231121	-51.56	1845	20240416	17.62	3170	-31.55	20240102	1845	17.62	20240416	4480	-51.56	20231121	1845	17.62	20240416	2.84	N	014470	500	300 억	662479	N	N	N	N
93	20240716	130315	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2170	-60	5	-2.69	584400825	268834	99.27	2210	2225	2125	2895	1565	2230	2173.84	1.10	29832	2336	2282	2256	2202	2176	2270	2190	300	665	500	1380	5	1	60052260	1303	-5.01	0.74	12	0.45	-433.00	2941.00	4480	20231121	-51.56	1845	20240416	17.62	3170	-31.55	20240102	1845	17.62	20240416	4480	-51.56	20231121	1845	17.62	20240416	2.84	N	014470	500	300 억	662479	N	N	N	N
94	20240716	120314	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2180	-50	5	-2.24	565906980	260307	96.12	2210	2225	2125	2895	1565	2230	2174.00	1.10	26340	2336	2282	2256	2202	2176	2270	2190	300	665	500	1380	5	1	60052260	1309	-5.03	0.74	12	0.43	-433.00	2941.00	4480	20231121	-51.34	1845	20240416	18.16	3170	-31.23	20240102	1845	18.16	20240416	4480	-51.34	20231121	1845	18.16	20240416	2.84	N	014470	500	300 억	662479	N	N	N	N
95	20240716	110314	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2165	-65	5	-2.91	504140945	231896	85.63	2210	2225	2125	2895	1565	2230	2174.00	1.10	904	2336	2282	2256	2202	2176	2270	2190	300	665	500	1380	5	1	60052260	1300	-5.00	0.74	12	0.39	-433.00	2941.00	4480	20231121	-51.67	1845	20240416	17.34	3170	-31.70	20240102	1845	17.34	20240416	4480	-51.67	20231121	1845	17.34	20240416	2.84	N	014470	500	300 억	662479	N	N	N	N
96	20240716	100315	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2175	-55	5	-2.47	347132825	158849	58.66	2210	2225	2155	2895	1565	2230	2185.30	1.10	437	2336	2282	2256	2202	2176	2270	2190	300	665	500	1380	5	1	60052260	1306	-5.02	0.74	12	0.26	-433.00	2941.00	4480	20231121	-51.45	1845	20240416	17.89	3170	-31.39	20240102	1845	17.89	20240416	4480	-51.45	20231121	1845	17.89	20240416	2.84	N	014470	500	300 억	662479	N	N	N	N
97	20240716	090312	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2220	-10	5	-0.45	62955770	28423	10.50	2210	2225	2205	2895	1565	2230	2214.96	1.10	13115	2336	2282	2256	2202	2176	2270	2190	300	665	500	1380	5	1	60052260	1333	-5.13	0.75	12	0.05	-433.00	2941.00	4480	20231121	-50.45	1845	20240416	20.33	3170	-29.97	20240102	1845	20.33	20240416	4480	-50.45	20231121	1845	20.33	20240416	2.84	N	014470	500	300 억	662479	N	N	N	N
98	20240715	160310	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2230	-85	5	-3.67	601657030	265783	57.55	2285	2310	2230	3005	1625	2315	2263.47	1.26	-98398	2415	2365	2300	2250	2185	2332	2217	300	690	500	1430	5	1	60052260	1339	-5.15	0.76	12	0.44	-433.00	2941.00	4480	20231121	-50.22	1845	20240416	20.87	3170	-29.65	20240102	1845	20.87	20240416	4480	-50.22	20231121	1845	20.87	20240416	2.79	N	014470	500	300 억	755175	N	N	N	N
99	20240715	150311	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2235	-80	5	-3.46	569326320	251313	54.42	2285	2310	2230	3005	1625	2315	2265.15	1.26	-98257	2415	2365	2300	2250	2185	2332	2217	300	690	500	1430	5	1	60052260	1342	-5.16	0.76	12	0.42	-433.00	2941.00	4480	20231121	-50.11	1845	20240416	21.14	3170	-29.50	20240102	1845	21.14	20240416	4480	-50.11	20231121	1845	21.14	20240416	2.79	N	014470	500	300 억	755175	N	N	N	N
100	20240715	140311	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2255	-60	5	-2.59	472050645	207915	45.02	2285	2310	2250	3005	1625	2315	2270.12	1.26	-75713	2415	2365	2300	2250	2185	2332	2217	300	690	500	1430	5	1	60052260	1354	-5.21	0.77	12	0.35	-433.00	2941.00	4480	20231121	-49.67	1845	20240416	22.22	3170	-28.86	20240102	1845	22.22	20240416	4480	-49.67	20231121	1845	22.22	20240416	2.79	N	014470	500	300 억	755175	N	N	N	N
101	20240715	130311	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2270	-45	5	-1.94	432115710	190247	41.19	2285	2310	2250	3005	1625	2315	2271.04	1.26	-66997	2415	2365	2300	2250	2185	2332	2217	300	690	500	1430	5	1	60052260	1363	-5.24	0.77	12	0.32	-433.00	2941.00	4480	20231121	-49.33	1845	20240416	23.04	3170	-28.39	20240102	1845	23.04	20240416	4480	-49.33	20231121	1845	23.04	20240416	2.79	N	014470	500	300 억	755175	N	N	N	N
102	20240715	120312	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2265	-50	5	-2.16	411754555	181261	39.25	2285	2310	2250	3005	1625	2315	2271.30	1.26	-63533	2415	2365	2300	2250	2185	2332	2217	300	690	500	1430	5	1	60052260	1360	-5.23	0.77	12	0.30	-433.00	2941.00	4480	20231121	-49.44	1845	20240416	22.76	3170	-28.55	20240102	1845	22.76	20240416	4480	-49.44	20231121	1845	22.76	20240416	2.79	N	014470	500	300 억	755175	N	N	N	N
103	20240715	110311	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2265	-50	5	-2.16	343182865	150943	32.68	2285	2310	2250	3005	1625	2315	2273.23	1.26	-54051	2415	2365	2300	2250	2185	2332	2217	300	690	500	1430	5	1	60052260	1360	-5.23	0.77	12	0.25	-433.00	2941.00	4480	20231121	-49.44	1845	20240416	22.76	3170	-28.55	20240102	1845	22.76	20240416	4480	-49.44	20231121	1845	22.76	20240416	2.79	N	014470	500	300 억	755175	N	N	N	N
104	20240715	100312	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2270	-45	5	-1.94	294596040	129603	28.06	2285	2310	2250	3005	1625	2315	2272.64	1.26	-49930	2415	2365	2300	2250	2185	2332	2217	300	690	500	1430	5	1	60052260	1363	-5.24	0.77	12	0.22	-433.00	2941.00	4480	20231121	-49.33	1845	20240416	23.04	3170	-28.39	20240102	1845	23.04	20240416	4480	-49.33	20231121	1845	23.04	20240416	2.79	N	014470	500	300 억	755175	N	N	N	N
105	20240715	090312	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2260	-55	5	-2.38	107667225	47189	10.22	2285	2310	2260	3005	1625	2315	2280.67	1.26	-27590	2415	2365	2300	2250	2185	2332	2217	300	690	500	1430	5	1	60052260	1357	-5.22	0.77	12	0.08	-433.00	2941.00	4480	20231121	-49.55	1845	20240416	22.49	3170	-28.71	20240102	1845	22.49	20240416	4480	-49.55	20231121	1845	22.49	20240416	2.79	N	014470	500	300 억	755175	N	N	N	N
106	20240712	160309	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2315	45	2	1.98	1020893390	447056	64.78	2345	2350	2235	2950	1590	2270	2283.39	1.31	-44869	2386	2327	2291	2232	2196	2310	2215	300	680	500	1400	5	1	60052260	1390	-5.35	0.79	12	0.74	-433.00	2941.00	4480	20231121	-48.33	1845	20240416	25.47	3170	-26.97	20240102	1845	25.47	20240416	4480	-48.33	20231121	1845	25.47	20240416	2.90	N	014470	500	300 억	787663	N	N	N	N
107	20240712	150310	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2280	10	2	0.44	860846905	377075	54.64	2345	2350	2235	2950	1590	2270	2282.96	1.31	-53349	2386	2327	2291	2232	2196	2310	2215	300	680	500	1400	5	1	60052260	1369	-5.27	0.78	12	0.63	-433.00	2941.00	4480	20231121	-49.11	1845	20240416	23.58	3170	-28.08	20240102	1845	23.58	20240416	4480	-49.11	20231121	1845	23.58	20240416	2.90	N	014470	500	300 억	787663	N	N	N	N
108	20240712	140312	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2255	-15	5	-0.66	809632640	354487	51.37	2345	2350	2235	2950	1590	2270	2283.96	1.31	-57044	2386	2327	2291	2232	2196	2310	2215	300	680	500	1400	5	1	60052260	1354	-5.21	0.77	12	0.59	-433.00	2941.00	4480	20231121	-49.67	1845	20240416	22.22	3170	-28.86	20240102	1845	22.22	20240416	4480	-49.67	20231121	1845	22.22	20240416	2.90	N	014470	500	300 억	787663	N	N	N	N
109	20240712	130310	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2260	-10	5	-0.44	747536150	326952	47.38	2345	2350	2235	2950	1590	2270	2286.38	1.31	-58714	2386	2327	2291	2232	2196	2310	2215	300	680	500	1400	5	1	60052260	1357	-5.22	0.77	12	0.54	-433.00	2941.00	4480	20231121	-49.55	1845	20240416	22.49	3170	-28.71	20240102	1845	22.49	20240416	4480	-49.55	20231121	1845	22.49	20240416	2.90	N	014470	500	300 억	787663	N	N	N	N
110	20240712	120310	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2250	-20	5	-0.88	724844215	316897	45.92	2345	2350	2235	2950	1590	2270	2287.32	1.31	-59064	2386	2327	2291	2232	2196	2310	2215	300	680	500	1400	5	1	60052260	1351	-5.20	0.77	12	0.53	-433.00	2941.00	4480	20231121	-49.78	1845	20240416	21.95	3170	-29.02	20240102	1845	21.95	20240416	4480	-49.78	20231121	1845	21.95	20240416	2.90	N	014470	500	300 억	787663	N	N	N	N
111	20240712	110309	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2275	5	2	0.22	603747160	263196	38.14	2345	2350	2235	2950	1590	2270	2293.91	1.31	-75777	2386	2327	2291	2232	2196	2310	2215	300	680	500	1400	5	1	60052260	1366	-5.25	0.77	12	0.44	-433.00	2941.00	4480	20231121	-49.22	1845	20240416	23.31	3170	-28.23	20240102	1845	23.31	20240416	4480	-49.22	20231121	1845	23.31	20240416	2.90	N	014470	500	300 억	787663	N	N	N	N
112	20240712	100311	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2305	35	2	1.54	537408670	234042	33.92	2345	2350	2235	2950	1590	2270	2296.21	1.31	-67845	2386	2327	2291	2232	2196	2310	2215	300	680	500	1400	5	1	60052260	1384	-5.32	0.78	12	0.39	-433.00	2941.00	4480	20231121	-48.55	1845	20240416	24.93	3170	-27.29	20240102	1845	24.93	20240416	4480	-48.55	20231121	1845	24.93	20240416	2.90	N	014470	500	300 억	787663	N	N	N	N
113	20240712	090309	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2260	-10	5	-0.44	257128005	111304	16.13	2345	2345	2255	2950	1590	2270	2310.16	1.31	-43817	2386	2327	2291	2232	2196	2310	2215	300	680	500	1400	5	1	60052260	1357	-5.22	0.77	12	0.19	-433.00	2941.00	4480	20231121	-49.55	1845	20240416	22.49	3170	-28.71	20240102	1845	22.49	20240416	4480	-49.55	20231121	1845	22.49	20240416	2.90	N	014470	500	300 억	787663	N	N	N	N
114	20240711	160307	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2270	-80	5	-3.40	1538685945	670948	17.43	2345	2350	2255	3055	1645	2350	2293.32	1.13	93035	2646	2497	2291	2142	1936	2572	2217	300	705	500	1450	5	1	60052260	1363	-5.24	0.77	12	1.12	-433.00	2941.00	4480	20231121	-49.33	1845	20240416	23.04	3170	-28.39	20240102	1845	23.04	20240416	4480	-49.33	20231121	1845	23.04	20240416	2.89	N	014470	500	300 억	678262	N	N	N	N
115	20240711	150312	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2265	-85	5	-3.62	1479371640	644724	16.75	2345	2350	2255	3055	1645	2350	2294.58	1.13	96448	2646	2497	2291	2142	1936	2572	2217	300	705	500	1450	5	1	60052260	1360	-5.23	0.77	12	1.07	-433.00	2941.00	4480	20231121	-49.44	1845	20240416	22.76	3170	-28.55	20240102	1845	22.76	20240416	4480	-49.44	20231121	1845	22.76	20240416	2.89	N	014470	500	300 억	678262	N	N	N	N
116	20240711	140310	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2260	-90	5	-3.83	1433950265	624651	16.22	2345	2350	2255	3055	1645	2350	2295.60	1.13	97305	2646	2497	2291	2142	1936	2572	2217	300	705	500	1450	5	1	60052260	1357	-5.22	0.77	12	1.04	-433.00	2941.00	4480	20231121	-49.55	1845	20240416	22.49	3170	-28.71	20240102	1845	22.49	20240416	4480	-49.55	20231121	1845	22.49	20240416	2.89	N	014470	500	300 억	678262	N	N	N	N
117	20240711	130310	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2280	-70	5	-2.98	1277675975	555575	14.43	2345	2350	2265	3055	1645	2350	2299.74	1.13	88215	2646	2497	2291	2142	1936	2572	2217	300	705	500	1450	5	1	60052260	1369	-5.27	0.78	12	0.93	-433.00	2941.00	4480	20231121	-49.11	1845	20240416	23.58	3170	-28.08	20240102	1845	23.58	20240416	4480	-49.11	20231121	1845	23.58	20240416	2.89	N	014470	500	300 억	678262	N	N	N	N
118	20240711	120310	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2280	-70	5	-2.98	1181520465	513301	13.33	2345	2350	2265	3055	1645	2350	2301.81	1.13	88888	2646	2497	2291	2142	1936	2572	2217	300	705	500	1450	5	1	60052260	1369	-5.27	0.78	12	0.85	-433.00	2941.00	4480	20231121	-49.11	1845	20240416	23.58	3170	-28.08	20240102	1845	23.58	20240416	4480	-49.11	20231121	1845	23.58	20240416	2.89	N	014470	500	300 억	678262	N	N	N	N
119	20240711	110309	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2285	-65	5	-2.77	1006002640	436216	11.33	2345	2350	2275	3055	1645	2350	2306.20	1.13	66774	2646	2497	2291	2142	1936	2572	2217	300	705	500	1450	5	1	60052260	1372	-5.28	0.78	12	0.73	-433.00	2941.00	4480	20231121	-49.00	1845	20240416	23.85	3170	-27.92	20240102	1845	23.85	20240416	4480	-49.00	20231121	1845	23.85	20240416	2.89	N	014470	500	300 억	678262	N	N	N	N
120	20240711	100308	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2295	-55	5	-2.34	873741355	378583	9.83	2345	2350	2275	3055	1645	2350	2307.93	1.13	56052	2646	2497	2291	2142	1936	2572	2217	300	705	500	1450	5	1	60052260	1378	-5.30	0.78	12	0.63	-433.00	2941.00	4480	20231121	-48.77	1845	20240416	24.39	3170	-27.60	20240102	1845	24.39	20240416	4480	-48.77	20231121	1845	24.39	20240416	2.89	N	014470	500	300 억	678262	N	N	N	N
121	20240711	090307	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2320	-30	5	-1.28	227067015	97701	2.54	2345	2345	2305	3055	1645	2350	2324.10	1.13	21332	2646	2497	2291	2142	1936	2572	2217	300	705	500	1450	5	1	60052260	1393	-5.36	0.79	12	0.16	-433.00	2941.00	4480	20231121	-48.21	1845	20240416	25.75	3170	-26.81	20240102	1845	25.75	20240416	4480	-48.21	20231121	1845	25.75	20240416	2.89	N	014470	500	300 억	678262	N	N	N	N
122	20240710	160308	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2350	250	2	11.90	8994693685	3830030	7229.34	2085	2440	2085	2730	1470	2100	2348.46	0.76	254790	2143	2121	2098	2076	2053	2132	2087	300	630	500	1300	5	1	60052260	1411	-5.43	0.80	12	6.38	-433.00	2941.00	4480	20231121	-47.54	1845	20240416	27.37	3170	-25.87	20240102	1845	27.37	20240416	4480	-47.54	20231121	1845	27.37	20240416	2.89	N	014470	500	300 억	458922	N	N	N	N
123	20240710	150309	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2395	295	2	14.05	8178256370	3485618	6579.24	2085	2440	2085	2730	1470	2100	2346.29	0.76	226943	2143	2121	2098	2076	2053	2132	2087	300	630	500	1300	5	1	60052260	1438	-5.53	0.81	12	5.80	-433.00	2941.00	4480	20231121	-46.54	1845	20240416	29.81	3170	-24.45	20240102	1845	29.81	20240416	4480	-46.54	20231121	1845	29.81	20240416	2.89	N	014470	500	300 억	458922	N	N	N	N
124	20240710	140308	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2380	280	2	13.33	6093412940	2614367	4934.72	2085	2440	2085	2730	1470	2100	2330.74	0.76	113399	2143	2121	2098	2076	2053	2132	2087	300	630	500	1300	5	1	60052260	1429	-5.50	0.81	12	4.35	-433.00	2941.00	4480	20231121	-46.88	1845	20240416	29.00	3170	-24.92	20240102	1845	29.00	20240416	4480	-46.88	20231121	1845	29.00	20240416	2.89	N	014470	500	300 억	458922	N	N	N	N
125	20240710	130308	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2310	210	2	10.00	1858700605	827688	1562.29	2085	2340	2085	2730	1470	2100	2245.65	0.76	52583	2143	2121	2098	2076	2053	2132	2087	300	630	500	1300	5	1	60052260	1387	-5.33	0.79	12	1.38	-433.00	2941.00	4480	20231121	-48.44	1845	20240416	25.20	3170	-27.13	20240102	1845	25.20	20240416	4480	-48.44	20231121	1845	25.20	20240416	2.89	N	014470	500	300 억	458922	N	N	N	N
126	20240710	120307	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2210	110	2	5.24	976936290	442693	835.60	2085	2265	2085	2730	1470	2100	2206.80	0.76	36445	2143	2121	2098	2076	2053	2132	2087	300	630	500	1300	5	1	60052260	1327	-5.10	0.75	12	0.74	-433.00	2941.00	4480	20231121	-50.67	1845	20240416	19.78	3170	-30.28	20240102	1845	19.78	20240416	4480	-50.67	20231121	1845	19.78	20240416	2.89	N	014470	500	300 억	458922	N	N	N	N
127	20240710	110310	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2230	130	2	6.19	909804590	412216	778.07	2085	2265	2085	2730	1470	2100	2207.11	0.76	30774	2143	2121	2098	2076	2053	2132	2087	300	630	500	1300	5	1	60052260	1339	-5.15	0.76	12	0.69	-433.00	2941.00	4480	20231121	-50.22	1845	20240416	20.87	3170	-29.65	20240102	1845	20.87	20240416	4480	-50.22	20231121	1845	20.87	20240416	2.89	N	014470	500	300 억	458922	N	N	N	N
128	20240710	100305	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2215	115	2	5.48	370912320	171061	322.88	2085	2215	2085	2730	1470	2100	2168.30	0.76	57529	2143	2121	2098	2076	2053	2132	2087	300	630	500	1300	5	1	60052260	1330	-5.12	0.75	12	0.28	-433.00	2941.00	4480	20231121	-50.56	1845	20240416	20.05	3170	-30.13	20240102	1845	20.05	20240416	4480	-50.56	20231121	1845	20.05	20240416	2.89	N	014470	500	300 억	458922	N	N	N	N
129	20240710	090308	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2115	15	2	0.71	19039130	9097	17.17	2085	2115	2085	2730	1470	2100	2092.90	0.76	3613	2143	2121	2098	2076	2053	2132	2087	300	630	500	1300	5	1	60052260	1270	-4.88	0.72	12	0.02	-433.00	2941.00	4480	20231121	-52.79	1845	20240416	14.63	3170	-33.28	20240102	1845	14.63	20240416	4480	-52.79	20231121	1845	14.63	20240416	2.89	N	014470	500	300 억	458922	N	N	N	N
130	20240709	160308	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2100	10	2	0.48	110903315	52773	34.75	2075	2120	2075	2715	1465	2090	2101.52	0.77	-5619	2160	2125	2070	2035	1980	2142	2052	300	625	500	1290	5	1	60052260	1261	-4.85	0.71	12	0.09	-433.00	2941.00	4480	20231121	-53.12	1845	20240416	13.82	3170	-33.75	20240102	1845	13.82	20240416	4480	-53.12	20231121	1845	13.82	20240416	2.90	N	014470	500	300 억	464462	N	N	N	N
131	20240709	150308	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2100	10	2	0.48	105052445	49992	32.92	2075	2120	2075	2715	1465	2090	2101.39	0.77	-5419	2160	2125	2070	2035	1980	2142	2052	300	625	500	1290	5	1	60052260	1261	-4.85	0.71	12	0.08	-433.00	2941.00	4480	20231121	-53.12	1845	20240416	13.82	3170	-33.75	20240102	1845	13.82	20240416	4480	-53.12	20231121	1845	13.82	20240416	2.90	N	014470	500	300 억	464462	N	N	N	N
132	20240709	140308	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2110	20	2	0.96	83149435	39564	26.05	2075	2120	2075	2715	1465	2090	2101.64	0.77	-5796	2160	2125	2070	2035	1980	2142	2052	300	625	500	1290	5	1	60052260	1267	-4.87	0.72	12	0.07	-433.00	2941.00	4480	20231121	-52.90	1845	20240416	14.36	3170	-33.44	20240102	1845	14.36	20240416	4480	-52.90	20231121	1845	14.36	20240416	2.90	N	014470	500	300 억	464462	N	N	N	N
133	20240709	130309	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2105	15	2	0.72	48023100	22820	15.03	2075	2115	2075	2715	1465	2090	2104.43	0.77	-3894	2160	2125	2070	2035	1980	2142	2052	300	625	500	1290	5	1	60052260	1264	-4.86	0.72	12	0.04	-433.00	2941.00	4480	20231121	-53.01	1845	20240416	14.09	3170	-33.60	20240102	1845	14.09	20240416	4480	-53.01	20231121	1845	14.09	20240416	2.90	N	014470	500	300 억	464462	N	N	N	N
134	20240709	120310	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2105	15	2	0.72	40216290	19102	12.58	2075	2115	2075	2715	1465	2090	2105.34	0.77	-2881	2160	2125	2070	2035	1980	2142	2052	300	625	500	1290	5	1	60052260	1264	-4.86	0.72	12	0.03	-433.00	2941.00	4480	20231121	-53.01	1845	20240416	14.09	3170	-33.60	20240102	1845	14.09	20240416	4480	-53.01	20231121	1845	14.09	20240416	2.90	N	014470	500	300 억	464462	N	N	N	N
135	20240709	110309	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2105	15	2	0.72	34491620	16376	10.78	2075	2115	2075	2715	1465	2090	2106.23	0.77	-1340	2160	2125	2070	2035	1980	2142	2052	300	625	500	1290	5	1	60052260	1264	-4.86	0.72	12	0.03	-433.00	2941.00	4480	20231121	-53.01	1845	20240416	14.09	3170	-33.60	20240102	1845	14.09	20240416	4480	-53.01	20231121	1845	14.09	20240416	2.90	N	014470	500	300 억	464462	N	N	N	N
136	20240709	100308	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2110	20	2	0.96	18922665	8986	5.92	2075	2110	2075	2715	1465	2090	2105.79	0.77	-99	2160	2125	2070	2035	1980	2142	2052	300	625	500	1290	5	1	60052260	1267	-4.87	0.72	12	0.01	-433.00	2941.00	4480	20231121	-52.90	1845	20240416	14.36	3170	-33.44	20240102	1845	14.36	20240416	4480	-52.90	20231121	1845	14.36	20240416	2.90	N	014470	500	300 억	464462	N	N	N	N
137	20240709	090308	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2105	15	2	0.72	298090	143	0.09	2075	2105	2075	2715	1465	2090	2084.55	0.77	-27	2160	2125	2070	2035	1980	2142	2052	300	625	500	1290	5	1	60052260	1264	-4.86	0.72	12	0.00	-433.00	2941.00	4480	20231121	-53.01	1845	20240416	14.09	3170	-33.60	20240102	1845	14.09	20240416	4480	-53.01	20231121	1845	14.09	20240416	2.90	N	014470	500	300 억	464462	N	N	N	N
138	20240708	160306	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2090	50	2	2.45	309681495	150341	128.66	2030	2105	2015	2650	1430	2040	2060.31	0.69	49642	2096	2067	2046	2017	1996	2082	2032	300	610	500	1260	5	1	60052260	1255	-4.83	0.71	12	0.25	-433.00	2941.00	4480	20231121	-53.35	1845	20240416	13.28	3170	-34.07	20240102	1845	13.28	20240416	4480	-53.35	20231121	1845	13.28	20240416	2.91	N	014470	500	300 억	415539	N	N	N	N
139	20240708	150307	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2105	65	2	3.19	296876655	144225	123.42	2030	2105	2015	2650	1430	2040	2058.87	0.69	48293	2096	2067	2046	2017	1996	2082	2032	300	610	500	1260	5	1	60052260	1264	-4.86	0.72	12	0.24	-433.00	2941.00	4480	20231121	-53.01	1845	20240416	14.09	3170	-33.60	20240102	1845	14.09	20240416	4480	-53.01	20231121	1845	14.09	20240416	2.91	N	014470	500	300 억	415539	N	N	N	N
140	20240708	140308	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2100	60	2	2.94	245821740	119817	102.53	2030	2105	2015	2650	1430	2040	2051.98	0.69	33780	2096	2067	2046	2017	1996	2082	2032	300	610	500	1260	5	1	60052260	1261	-4.85	0.71	12	0.20	-433.00	2941.00	4480	20231121	-53.12	1845	20240416	13.82	3170	-33.75	20240102	1845	13.82	20240416	4480	-53.12	20231121	1845	13.82	20240416	2.91	N	014470	500	300 억	415539	N	N	N	N
141	20240708	130306	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2100	60	2	2.94	240569195	117312	100.39	2030	2105	2015	2650	1430	2040	2051.00	0.69	32833	2096	2067	2046	2017	1996	2082	2032	300	610	500	1260	5	1	60052260	1261	-4.85	0.71	12	0.20	-433.00	2941.00	4480	20231121	-53.12	1845	20240416	13.82	3170	-33.75	20240102	1845	13.82	20240416	4480	-53.12	20231121	1845	13.82	20240416	2.91	N	014470	500	300 억	415539	N	N	N	N
142	20240708	120307	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2100	60	2	2.94	224623580	109718	93.89	2030	2100	2015	2650	1430	2040	2047.51	0.69	28570	2096	2067	2046	2017	1996	2082	2032	300	610	500	1260	5	1	60052260	1261	-4.85	0.71	12	0.18	-433.00	2941.00	4480	20231121	-53.12	1845	20240416	13.82	3170	-33.75	20240102	1845	13.82	20240416	4480	-53.12	20231121	1845	13.82	20240416	2.91	N	014470	500	300 억	415539	N	N	N	N
143	20240708	110305	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2060	20	2	0.98	189171880	92710	79.34	2030	2090	2015	2650	1430	2040	2040.49	0.69	29435	2096	2067	2046	2017	1996	2082	2032	300	610	500	1260	5	1	60052260	1237	-4.76	0.70	12	0.15	-433.00	2941.00	4480	20231121	-54.02	1845	20240416	11.65	3170	-35.02	20240102	1845	11.65	20240416	4480	-54.02	20231121	1845	11.65	20240416	2.91	N	014470	500	300 억	415539	N	N	N	N
144	20240708	100306	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2080	40	2	1.96	159453160	78389	67.08	2030	2090	2015	2650	1430	2040	2033.86	0.69	26775	2096	2067	2046	2017	1996	2082	2032	300	610	500	1260	5	1	60052260	1249	-4.80	0.71	12	0.13	-433.00	2941.00	4480	20231121	-53.57	1845	20240416	12.74	3170	-34.38	20240102	1845	12.74	20240416	4480	-53.57	20231121	1845	12.74	20240416	2.91	N	014470	500	300 억	415539	N	N	N	N
145	20240708	090307	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2035	-5	5	-0.25	13781235	6776	5.80	2030	2035	2020	2650	1430	2040	2027.57	0.69	0	2096	2067	2046	2017	1996	2082	2032	300	610	500	1260	5	1	60052260	1222	-4.70	0.69	12	0.01	-433.00	2941.00	4480	20231121	-54.58	1845	20240416	10.30	3170	-35.80	20240102	1845	10.30	20240416	4480	-54.58	20231121	1845	10.30	20240416	2.91	N	014470	500	300 억	415539	N	N	N	N
146	20240705	160305	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2040	-10	5	-0.49	235758750	115804	108.23	2030	2075	2025	2665	1435	2050	2035.84	0.68	9100	2100	2075	2050	2025	2000	2062	2012	300	615	500	1270	5	1	60052260	1225	-4.71	0.69	12	0.19	-433.00	2941.00	4480	20231121	-54.46	1845	20240416	10.57	3170	-35.65	20240102	1845	10.57	20240416	4480	-54.46	20231121	1845	10.57	20240416	2.92	N	014470	500	300 억	406439	N	N	N	N
147	20240705	150307	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2030	-20	5	-0.98	226108235	111059	103.79	2030	2075	2025	2665	1435	2050	2035.93	0.68	11354	2100	2075	2050	2025	2000	2062	2012	300	615	500	1270	5	1	60052260	1219	-4.69	0.69	12	0.18	-433.00	2941.00	4480	20231121	-54.69	1845	20240416	10.03	3170	-35.96	20240102	1845	10.03	20240416	4480	-54.69	20231121	1845	10.03	20240416	2.92	N	014470	500	300 억	406439	N	N	N	N
148	20240705	140307	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2035	-15	5	-0.73	211846115	104037	97.23	2030	2075	2025	2665	1435	2050	2036.26	0.68	13585	2100	2075	2050	2025	2000	2062	2012	300	615	500	1270	5	1	60052260	1222	-4.70	0.69	12	0.17	-433.00	2941.00	4480	20231121	-54.58	1845	20240416	10.30	3170	-35.80	20240102	1845	10.30	20240416	4480	-54.58	20231121	1845	10.30	20240416	2.92	N	014470	500	300 억	406439	N	N	N	N
149	20240705	130305	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2030	-20	5	-0.98	174142660	85569	79.97	2030	2075	2025	2665	1435	2050	2035.11	0.68	20482	2100	2075	2050	2025	2000	2062	2012	300	615	500	1270	5	1	60052260	1219	-4.69	0.69	12	0.14	-433.00	2941.00	4480	20231121	-54.69	1845	20240416	10.03	3170	-35.96	20240102	1845	10.03	20240416	4480	-54.69	20231121	1845	10.03	20240416	2.92	N	014470	500	300 억	406439	N	N	N	N
150	20240705	120306	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2035	-15	5	-0.73	143864880	70658	66.03	2030	2075	2025	2665	1435	2050	2036.07	0.68	20852	2100	2075	2050	2025	2000	2062	2012	300	615	500	1270	5	1	60052260	1222	-4.70	0.69	12	0.12	-433.00	2941.00	4480	20231121	-54.58	1845	20240416	10.30	3170	-35.80	20240102	1845	10.30	20240416	4480	-54.58	20231121	1845	10.30	20240416	2.92	N	014470	500	300 억	406439	N	N	N	N
151	20240705	110305	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2030	-20	5	-0.98	85841180	42117	39.36	2030	2075	2030	2665	1435	2050	2038.16	0.68	6597	2100	2075	2050	2025	2000	2062	2012	300	615	500	1270	5	1	60052260	1219	-4.69	0.69	12	0.07	-433.00	2941.00	4480	20231121	-54.69	1845	20240416	10.03	3170	-35.96	20240102	1845	10.03	20240416	4480	-54.69	20231121	1845	10.03	20240416	2.92	N	014470	500	300 억	406439	N	N	N	N
152	20240705	100305	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2065	15	2	0.73	29501145	14414	13.47	2030	2075	2030	2665	1435	2050	2046.70	0.68	3255	2100	2075	2050	2025	2000	2062	2012	300	615	500	1270	5	1	60052260	1240	-4.77	0.70	12	0.02	-433.00	2941.00	4480	20231121	-53.91	1845	20240416	11.92	3170	-34.86	20240102	1845	11.92	20240416	4480	-53.91	20231121	1845	11.92	20240416	2.92	N	014470	500	300 억	406439	N	N	N	N
153	20240705	090306	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2055	5	2	0.24	8696195	4279	4.00	2030	2055	2030	2665	1435	2050	2032.30	0.68	1159	2100	2075	2050	2025	2000	2062	2012	300	615	500	1270	5	1	60052260	1234	-4.75	0.70	12	0.01	-433.00	2941.00	4480	20231121	-54.13	1845	20240416	11.38	3170	-35.17	20240102	1845	11.38	20240416	4480	-54.13	20231121	1845	11.38	20240416	2.92	N	014470	500	300 억	406439	N	N	N	N
154	20240704	160304	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2050	-10	5	-0.49	218118590	106473	65.79	2060	2075	2025	2675	1445	2060	2048.58	0.65	15988	2133	2096	2068	2031	2003	2082	2017	300	615	500	1270	5	1	60052260	1231	-4.73	0.70	12	0.18	-433.00	2941.00	4480	20231121	-54.24	1845	20240416	11.11	3170	-35.33	20240102	1845	11.11	20240416	4480	-54.24	20231121	1845	11.11	20240416	2.93	N	014470	500	300 억	390409	N	N	N	N
155	20240704	150306	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2040	-20	5	-0.97	197424810	96336	59.52	2060	2075	2025	2675	1445	2060	2049.34	0.65	12209	2133	2096	2068	2031	2003	2082	2017	300	615	500	1270	5	1	60052260	1225	-4.71	0.69	12	0.16	-433.00	2941.00	4480	20231121	-54.46	1845	20240416	10.57	3170	-35.65	20240102	1845	10.57	20240416	4480	-54.46	20231121	1845	10.57	20240416	2.93	N	014470	500	300 억	390409	N	N	N	N
156	20240704	140305	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2045	-15	5	-0.73	180405850	87993	54.37	2060	2075	2025	2675	1445	2060	2050.23	0.65	12432	2133	2096	2068	2031	2003	2082	2017	300	615	500	1270	5	1	60052260	1228	-4.72	0.70	12	0.15	-433.00	2941.00	4480	20231121	-54.35	1845	20240416	10.84	3170	-35.49	20240102	1845	10.84	20240416	4480	-54.35	20231121	1845	10.84	20240416	2.93	N	014470	500	300 억	390409	N	N	N	N
157	20240704	130306	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2045	-15	5	-0.73	162350790	79138	48.90	2060	2075	2025	2675	1445	2060	2051.49	0.65	12504	2133	2096	2068	2031	2003	2082	2017	300	615	500	1270	5	1	60052260	1228	-4.72	0.70	12	0.13	-433.00	2941.00	4480	20231121	-54.35	1845	20240416	10.84	3170	-35.49	20240102	1845	10.84	20240416	4480	-54.35	20231121	1845	10.84	20240416	2.93	N	014470	500	300 억	390409	N	N	N	N
158	20240704	120304	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2050	-10	5	-0.49	142824580	69557	42.98	2060	2075	2025	2675	1445	2060	2053.35	0.65	12667	2133	2096	2068	2031	2003	2082	2017	300	615	500	1270	5	1	60052260	1231	-4.73	0.70	12	0.12	-433.00	2941.00	4480	20231121	-54.24	1845	20240416	11.11	3170	-35.33	20240102	1845	11.11	20240416	4480	-54.24	20231121	1845	11.11	20240416	2.93	N	014470	500	300 억	390409	N	N	N	N
159	20240704	110305	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2070	10	2	0.49	101653600	49453	30.56	2060	2075	2025	2675	1445	2060	2055.56	0.65	6010	2133	2096	2068	2031	2003	2082	2017	300	615	500	1270	5	1	60052260	1243	-4.78	0.70	12	0.08	-433.00	2941.00	4480	20231121	-53.79	1845	20240416	12.20	3170	-34.70	20240102	1845	12.20	20240416	4480	-53.79	20231121	1845	12.20	20240416	2.93	N	014470	500	300 억	390409	N	N	N	N
160	20240704	100305	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2075	15	2	0.73	69975340	34123	21.08	2060	2075	2025	2675	1445	2060	2050.68	0.65	3319	2133	2096	2068	2031	2003	2082	2017	300	615	500	1270	5	1	60052260	1246	-4.79	0.71	12	0.06	-433.00	2941.00	4480	20231121	-53.68	1845	20240416	12.47	3170	-34.54	20240102	1845	12.47	20240416	4480	-53.68	20231121	1845	12.47	20240416	2.93	N	014470	500	300 억	390409	N	N	N	N
161	20240704	090305	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2065	5	2	0.24	10257230	4998	3.09	2060	2065	2045	2675	1445	2060	2052.27	0.65	-118	2133	2096	2068	2031	2003	2082	2017	300	615	500	1270	5	1	60052260	1240	-4.77	0.70	12	0.01	-433.00	2941.00	4480	20231121	-53.91	1845	20240416	11.92	3170	-34.86	20240102	1845	11.92	20240416	4480	-53.91	20231121	1845	11.92	20240416	2.93	N	014470	500	300 억	390409	N	N	N	N
162	20240703	160303	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2060	-40	5	-1.90	331390080	160676	93.51	2090	2105	2040	2730	1470	2100	2062.47	0.73	-42129	2166	2132	2101	2067	2036	2117	2052	300	630	500	1300	5	1	60052260	1237	-4.76	0.70	12	0.27	-433.00	2941.00	4480	20231121	-54.02	1845	20240416	11.65	3170	-35.02	20240102	1845	11.65	20240416	4480	-54.02	20231121	1845	11.65	20240416	2.94	N	014470	500	300 억	436835	N	N	N	N
163	20240703	150305	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2065	-35	5	-1.67	319565065	154930	90.17	2090	2105	2040	2730	1470	2100	2062.64	0.73	-40901	2166	2132	2101	2067	2036	2117	2052	300	630	500	1300	5	1	60052260	1240	-4.77	0.70	12	0.26	-433.00	2941.00	4480	20231121	-53.91	1845	20240416	11.92	3170	-34.86	20240102	1845	11.92	20240416	4480	-53.91	20231121	1845	11.92	20240416	2.94	N	014470	500	300 억	436835	N	N	N	N
164	20240703	140305	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2050	-50	5	-2.38	303950075	147330	85.74	2090	2105	2040	2730	1470	2100	2063.06	0.73	-36387	2166	2132	2101	2067	2036	2117	2052	300	630	500	1300	5	1	60052260	1231	-4.73	0.70	12	0.25	-433.00	2941.00	4480	20231121	-54.24	1845	20240416	11.11	3170	-35.33	20240102	1845	11.11	20240416	4480	-54.24	20231121	1845	11.11	20240416	2.94	N	014470	500	300 억	436835	N	N	N	N
165	20240703	130304	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2060	-40	5	-1.90	247723870	119936	69.80	2090	2105	2040	2730	1470	2100	2065.47	0.73	-34680	2166	2132	2101	2067	2036	2117	2052	300	630	500	1300	5	1	60052260	1237	-4.76	0.70	12	0.20	-433.00	2941.00	4480	20231121	-54.02	1845	20240416	11.65	3170	-35.02	20240102	1845	11.65	20240416	4480	-54.02	20231121	1845	11.65	20240416	2.94	N	014470	500	300 억	436835	N	N	N	N
166	20240703	120304	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2055	-45	5	-2.14	239271335	115824	67.41	2090	2105	2040	2730	1470	2100	2065.82	0.73	-32152	2166	2132	2101	2067	2036	2117	2052	300	630	500	1300	5	1	60052260	1234	-4.75	0.70	12	0.19	-433.00	2941.00	4480	20231121	-54.13	1845	20240416	11.38	3170	-35.17	20240102	1845	11.38	20240416	4480	-54.13	20231121	1845	11.38	20240416	2.94	N	014470	500	300 억	436835	N	N	N	N
167	20240703	110305	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2050	-50	5	-2.38	206663895	99912	58.15	2090	2105	2050	2730	1470	2100	2068.46	0.73	-29505	2166	2132	2101	2067	2036	2117	2052	300	630	500	1300	5	1	60052260	1231	-4.73	0.70	12	0.17	-433.00	2941.00	4480	20231121	-54.24	1845	20240416	11.11	3170	-35.33	20240102	1845	11.11	20240416	4480	-54.24	20231121	1845	11.11	20240416	2.94	N	014470	500	300 억	436835	N	N	N	N
168	20240703	100305	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2065	-35	5	-1.67	117191080	56421	32.84	2090	2105	2065	2730	1470	2100	2077.08	0.73	-8777	2166	2132	2101	2067	2036	2117	2052	300	630	500	1300	5	1	60052260	1240	-4.77	0.70	12	0.09	-433.00	2941.00	4480	20231121	-53.91	1845	20240416	11.92	3170	-34.86	20240102	1845	11.92	20240416	4480	-53.91	20231121	1845	11.92	20240416	2.94	N	014470	500	300 억	436835	N	N	N	N
169	20240703	090304	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2105	5	2	0.24	1764260	844	0.49	2090	2105	2090	2730	1470	2100	2090.36	0.73	-134	2166	2132	2101	2067	2036	2117	2052	300	630	500	1300	5	1	60052260	1264	-4.86	0.72	12	0.00	-433.00	2941.00	4480	20231121	-53.01	1845	20240416	14.09	3170	-33.60	20240102	1845	14.09	20240416	4480	-53.01	20231121	1845	14.09	20240416	2.94	N	014470	500	300 억	436835	N	N	N	N
170	20240702	160303	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2100	-5	5	-0.24	353625800	168906	101.18	2105	2135	2070	2735	1475	2105	2093.62	0.72	3329	2238	2171	2128	2061	2018	2150	2040	300	630	500	1300	5	1	60052260	1261	-4.85	0.71	12	0.28	-433.00	2941.00	4480	20231121	-53.12	1845	20240416	13.82	3170	-33.75	20240102	1845	13.82	20240416	4480	-53.12	20231121	1845	13.82	20240416	2.99	N	014470	500	300 억	434294	N	N	N	N
171	20240702	150303	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2115	10	2	0.48	345482085	165022	98.86	2105	2135	2070	2735	1475	2105	2093.55	0.72	1591	2238	2171	2128	2061	2018	2150	2040	300	630	500	1300	5	1	60052260	1270	-4.88	0.72	12	0.27	-433.00	2941.00	4480	20231121	-52.79	1845	20240416	14.63	3170	-33.28	20240102	1845	14.63	20240416	4480	-52.79	20231121	1845	14.63	20240416	2.99	N	014470	500	300 억	434294	N	N	N	N
172	20240702	140304	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2090	-15	5	-0.71	259851620	124161	74.38	2105	2135	2070	2735	1475	2105	2092.86	0.72	-18137	2238	2171	2128	2061	2018	2150	2040	300	630	500	1300	5	1	60052260	1255	-4.83	0.71	12	0.21	-433.00	2941.00	4480	20231121	-53.35	1845	20240416	13.28	3170	-34.07	20240102	1845	13.28	20240416	4480	-53.35	20231121	1845	13.28	20240416	2.99	N	014470	500	300 억	434294	N	N	N	N
173	20240702	130303	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2080	-25	5	-1.19	217453145	103773	62.17	2105	2135	2070	2735	1475	2105	2095.47	0.72	-21477	2238	2171	2128	2061	2018	2150	2040	300	630	500	1300	5	1	60052260	1249	-4.80	0.71	12	0.17	-433.00	2941.00	4480	20231121	-53.57	1845	20240416	12.74	3170	-34.38	20240102	1845	12.74	20240416	4480	-53.57	20231121	1845	12.74	20240416	2.99	N	014470	500	300 억	434294	N	N	N	N
174	20240702	120304	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2075	-30	5	-1.43	191240240	91141	54.60	2105	2135	2075	2735	1475	2105	2098.29	0.72	-21453	2238	2171	2128	2061	2018	2150	2040	300	630	500	1300	5	1	60052260	1246	-4.79	0.71	12	0.15	-433.00	2941.00	4480	20231121	-53.68	1845	20240416	12.47	3170	-34.54	20240102	1845	12.47	20240416	4480	-53.68	20231121	1845	12.47	20240416	2.99	N	014470	500	300 억	434294	N	N	N	N
175	20240702	110303	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2085	-20	5	-0.95	169768030	80804	48.41	2105	2135	2075	2735	1475	2105	2100.99	0.72	-21745	2238	2171	2128	2061	2018	2150	2040	300	630	500	1300	5	1	60052260	1252	-4.82	0.71	12	0.13	-433.00	2941.00	4480	20231121	-53.46	1845	20240416	13.01	3170	-34.23	20240102	1845	13.01	20240416	4480	-53.46	20231121	1845	13.01	20240416	2.99	N	014470	500	300 억	434294	N	N	N	N
176	20240702	100304	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2095	-10	5	-0.48	161165945	76676	45.93	2105	2135	2075	2735	1475	2105	2101.91	0.72	-19517	2238	2171	2128	2061	2018	2150	2040	300	630	500	1300	5	1	60052260	1258	-4.84	0.71	12	0.13	-433.00	2941.00	4480	20231121	-53.24	1845	20240416	13.55	3170	-33.91	20240102	1845	13.55	20240416	4480	-53.24	20231121	1845	13.55	20240416	2.99	N	014470	500	300 억	434294	N	N	N	N
177	20240702	090304	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2125	20	2	0.95	33339340	15832	9.48	2105	2135	2100	2735	1475	2105	2105.82	0.72	201	2238	2171	2128	2061	2018	2150	2040	300	630	500	1300	5	1	60052260	1276	-4.91	0.72	12	0.03	-433.00	2941.00	4480	20231121	-52.57	1845	20240416	15.18	3170	-32.97	20240102	1845	15.18	20240416	4480	-52.57	20231121	1845	15.18	20240416	2.99	N	014470	500	300 억	434294	N	N	N	N
178	20240701	160303	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2105	-45	5	-2.09	349923605	164958	128.93	2195	2195	2085	2795	1505	2150	2121.30	0.82	-55730	2220	2185	2125	2090	2030	2202	2107	300	645	500	1330	5	1	60052260	1264	-4.86	0.72	12	0.27	-433.00	2941.00	4480	20231121	-53.01	1845	20240416	14.09	3170	-33.60	20240102	1845	14.09	20240416	4480	-53.01	20231121	1845	14.09	20240416	3.07	N	014470	500	300 억	490399	N	N	N	N
179	20240701	150304	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2095	-55	5	-2.56	323729750	152461	119.16	2195	2195	2085	2795	1505	2150	2123.36	0.82	-52506	2220	2185	2125	2090	2030	2202	2107	300	645	500	1330	5	1	60052260	1258	-4.84	0.71	12	0.25	-433.00	2941.00	4480	20231121	-53.24	1845	20240416	13.55	3170	-33.91	20240102	1845	13.55	20240416	4480	-53.24	20231121	1845	13.55	20240416	3.07	N	014470	500	300 억	490399	N	N	N	N
180	20240701	140303	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2085	-65	5	-3.02	307541190	144721	113.11	2195	2195	2085	2795	1505	2150	2125.06	0.82	-48671	2220	2185	2125	2090	2030	2202	2107	300	645	500	1330	5	1	60052260	1252	-4.82	0.71	12	0.24	-433.00	2941.00	4480	20231121	-53.46	1845	20240416	13.01	3170	-34.23	20240102	1845	13.01	20240416	4480	-53.46	20231121	1845	13.01	20240416	3.07	N	014470	500	300 억	490399	N	N	N	N
181	20240701	130303	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2100	-50	5	-2.33	260838800	122422	95.68	2195	2195	2090	2795	1505	2150	2130.65	0.82	-37227	2220	2185	2125	2090	2030	2202	2107	300	645	500	1330	5	1	60052260	1261	-4.85	0.71	12	0.20	-433.00	2941.00	4480	20231121	-53.12	1845	20240416	13.82	3170	-33.75	20240102	1845	13.82	20240416	4480	-53.12	20231121	1845	13.82	20240416	3.07	N	014470	500	300 억	490399	N	N	N	N
182	20240701	120304	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2120	-30	5	-1.40	189859965	88669	69.30	2195	2195	2110	2795	1505	2150	2141.22	0.82	-20655	2220	2185	2125	2090	2030	2202	2107	300	645	500	1330	5	1	60052260	1273	-4.90	0.72	12	0.15	-433.00	2941.00	4480	20231121	-52.68	1845	20240416	14.91	3170	-33.12	20240102	1845	14.91	20240416	4480	-52.68	20231121	1845	14.91	20240416	3.07	N	014470	500	300 억	490399	N	N	N	N
183	20240701	110303	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2135	-15	5	-0.70	114072625	52924	41.36	2195	2195	2130	2795	1505	2150	2155.40	0.82	-11788	2220	2185	2125	2090	2030	2202	2107	300	645	500	1330	5	1	60052260	1282	-4.93	0.73	12	0.09	-433.00	2941.00	4480	20231121	-52.34	1845	20240416	15.72	3170	-32.65	20240102	1845	15.72	20240416	4480	-52.34	20231121	1845	15.72	20240416	3.07	N	014470	500	300 억	490399	N	N	N	N
184	20240701	100302	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2155	5	2	0.23	102127360	47353	37.01	2195	2195	2130	2795	1505	2150	2156.72	0.82	-10056	2220	2185	2125	2090	2030	2202	2107	300	645	500	1330	5	1	60052260	1294	-4.98	0.73	12	0.08	-433.00	2941.00	4480	20231121	-51.90	1845	20240416	16.80	3170	-32.02	20240102	1845	16.80	20240416	4480	-51.90	20231121	1845	16.80	20240416	3.07	N	014470	500	300 억	490399	N	N	N	N
185	20240701	090302	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2160	10	2	0.47	7176940	3300	2.58	2195	2195	2155	2795	1505	2150	2174.83	0.82	-868	2220	2185	2125	2090	2030	2202	2107	300	645	500	1330	5	1	60052260	1297	-4.99	0.73	12	0.01	-433.00	2941.00	4480	20231121	-51.79	1845	20240416	17.07	3170	-31.86	20240102	1845	17.07	20240416	4480	-51.79	20231121	1845	17.07	20240416	3.07	N	014470	500	300 억	490399	N	N	N	N

78 KiB Raw Blame History

78 KiB

Raw Blame History