KissMeData/048550/price/prices-20240701.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

79 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	160525	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	1804	-54	5	-2.91	732873636	403014	109.74	1851	1877	1799	2415	1301	1858	1818.51	2.08	8584	1946	1902	1880	1836	1814	1891	1825	484	557	500	1330	1	1	96714620	1745	-17.69	1.76	12	0.42	-102.00	1025.00	2445	20230801	-26.22	1644	20240320	9.73	2400	-24.83	20240510	1644	9.73	20240320	2445	-26.22	20230801	1644	9.73	20240320	2.60	N	048550	500	483 억	2007278	N	N	585	N	N
3	20240731	150528	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	1817	-41	5	-2.21	664133602	364998	99.39	1851	1877	1799	2415	1301	1858	1819.55	2.08	-15897	1946	1902	1880	1836	1814	1891	1825	484	557	500	1330	1	1	96714620	1757	-17.81	1.77	12	0.38	-102.00	1025.00	2445	20230801	-25.69	1644	20240320	10.52	2400	-24.29	20240510	1644	10.52	20240320	2445	-25.69	20230801	1644	10.52	20240320	2.60	N	048550	500	483 억	2007278	N	N	53	N	N
4	20240731	140531	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	1802	-56	5	-3.01	577602311	317157	86.36	1851	1877	1799	2415	1301	1858	1821.19	2.08	-38217	1946	1902	1880	1836	1814	1891	1825	484	557	500	1330	1	1	96714620	1743	-17.67	1.76	12	0.33	-102.00	1025.00	2445	20230801	-26.30	1644	20240320	9.61	2400	-24.92	20240510	1644	9.61	20240320	2445	-26.30	20230801	1644	9.61	20240320	2.60	N	048550	500	483 억	2007278	N	N	53	N	N
5	20240731	130529	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	1818	-40	5	-2.15	521289097	285983	77.88	1851	1877	1799	2415	1301	1858	1822.80	2.08	-39580	1946	1902	1880	1836	1814	1891	1825	484	557	500	1330	1	1	96714620	1758	-17.82	1.77	12	0.30	-102.00	1025.00	2445	20230801	-25.64	1644	20240320	10.58	2400	-24.25	20240510	1644	10.58	20240320	2445	-25.64	20230801	1644	10.58	20240320	2.60	N	048550	500	483 억	2007278	N	N	53	N	N
6	20240731	120530	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	1808	-50	5	-2.69	498703799	273530	74.48	1851	1877	1799	2415	1301	1858	1823.21	2.08	-37474	1946	1902	1880	1836	1814	1891	1825	484	557	500	1330	1	1	96714620	1749	-17.73	1.76	12	0.28	-102.00	1025.00	2445	20230801	-26.05	1644	20240320	9.98	2400	-24.67	20240510	1644	9.98	20240320	2445	-26.05	20230801	1644	9.98	20240320	2.60	N	048550	500	483 억	2007278	N	N	53	N	N
7	20240731	110530	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	1804	-54	5	-2.91	437179820	239401	65.19	1851	1877	1800	2415	1301	1858	1826.14	2.08	-34352	1946	1902	1880	1836	1814	1891	1825	484	557	500	1330	1	1	96714620	1745	-17.69	1.76	12	0.25	-102.00	1025.00	2445	20230801	-26.22	1644	20240320	9.73	2400	-24.83	20240510	1644	9.73	20240320	2445	-26.22	20230801	1644	9.73	20240320	2.60	N	048550	500	483 억	2007278	N	N	53	N	N
8	20240731	100529	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	1825	-33	5	-1.78	259269639	141261	38.47	1851	1877	1815	2415	1301	1858	1835.39	2.08	-15327	1946	1902	1880	1836	1814	1891	1825	484	557	500	1330	1	1	96714620	1765	-17.89	1.78	12	0.15	-102.00	1025.00	2445	20230801	-25.36	1644	20240320	11.01	2400	-23.96	20240510	1644	11.01	20240320	2445	-25.36	20230801	1644	11.01	20240320	2.60	N	048550	500	483 억	2007278	N	N	53	N	N
9	20240731	090524	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	1872	14	2	0.75	32936175	17786	4.84	1851	1877	1830	2415	1301	1858	1851.80	2.08	1537	1946	1902	1880	1836	1814	1891	1825	484	557	500	1330	1	1	96714620	1810	-18.35	1.83	12	0.02	-102.00	1025.00	2445	20230801	-23.44	1644	20240320	13.87	2400	-22.00	20240510	1644	13.87	20240320	2445	-23.44	20230801	1644	13.87	20240320	2.60	N	048550	500	483 억	2007278	N	N	53	N	N
10	20240730	160515	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	1858	-57	5	-2.98	679042350	360448	126.58	1916	1924	1858	2485	1341	1915	1883.89	2.08	-3579	1953	1934	1921	1902	1889	1943	1911	484	570	500	1370	1	1	96714620	1797	-18.22	1.81	12	0.37	-102.00	1025.00	2475	20230724	-24.93	1644	20240320	13.02	2400	-22.58	20240510	1644	13.02	20240320	2445	-24.01	20230801	1644	13.02	20240320	2.62	N	048550	500	483 억	2010851	N	N	53	N	N
11	20240730	150524	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	1874	-41	5	-2.14	578820909	306650	107.69	1916	1924	1862	2485	1341	1915	1887.56	2.08	-12805	1953	1934	1921	1902	1889	1943	1911	484	570	500	1370	1	1	96714620	1812	-18.37	1.83	12	0.32	-102.00	1025.00	2475	20230724	-24.28	1644	20240320	13.99	2400	-21.92	20240510	1644	13.99	20240320	2445	-23.35	20230801	1644	13.99	20240320	2.62	N	048550	500	483 억	2010851	N	N	180	N	N
12	20240730	140517	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	1893	-22	5	-1.15	401587677	211879	74.41	1916	1924	1880	2485	1341	1915	1895.36	2.08	-22700	1953	1934	1921	1902	1889	1943	1911	484	570	500	1370	1	1	96714620	1831	-18.56	1.85	12	0.22	-102.00	1025.00	2475	20230724	-23.52	1644	20240320	15.15	2400	-21.12	20240510	1644	15.15	20240320	2445	-22.58	20230801	1644	15.15	20240320	2.62	N	048550	500	483 억	2010851	N	N	180	N	N
13	20240730	130522	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	1905	-10	5	-0.52	251500891	132408	46.50	1916	1924	1888	2485	1341	1915	1899.44	2.08	-25322	1953	1934	1921	1902	1889	1943	1911	484	570	500	1370	1	1	96714620	1842	-18.68	1.86	12	0.14	-102.00	1025.00	2475	20230724	-23.03	1644	20240320	15.88	2400	-20.62	20240510	1644	15.88	20240320	2445	-22.09	20230801	1644	15.88	20240320	2.62	N	048550	500	483 억	2010851	N	N	180	N	N
14	20240730	120518	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	1899	-16	5	-0.84	223798607	117797	41.37	1916	1924	1888	2485	1341	1915	1899.87	2.08	-23817	1953	1934	1921	1902	1889	1943	1911	484	570	500	1370	1	1	96714620	1837	-18.62	1.85	12	0.12	-102.00	1025.00	2475	20230724	-23.27	1644	20240320	15.51	2400	-20.88	20240510	1644	15.51	20240320	2445	-22.33	20230801	1644	15.51	20240320	2.62	N	048550	500	483 억	2010851	N	N	180	N	N
15	20240730	110523	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	1899	-16	5	-0.84	194286402	102268	35.92	1916	1924	1888	2485	1341	1915	1899.78	2.08	-17579	1953	1934	1921	1902	1889	1943	1911	484	570	500	1370	1	1	96714620	1837	-18.62	1.85	12	0.11	-102.00	1025.00	2475	20230724	-23.27	1644	20240320	15.51	2400	-20.88	20240510	1644	15.51	20240320	2445	-22.33	20230801	1644	15.51	20240320	2.62	N	048550	500	483 억	2010851	N	N	180	N	N
16	20240730	100523	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	1895	-20	5	-1.04	160776603	84591	29.71	1916	1924	1889	2485	1341	1915	1900.63	2.08	-16997	1953	1934	1921	1902	1889	1943	1911	484	570	500	1370	1	1	96714620	1833	-18.58	1.85	12	0.09	-102.00	1025.00	2475	20230724	-23.43	1644	20240320	15.27	2400	-21.04	20240510	1644	15.27	20240320	2445	-22.49	20230801	1644	15.27	20240320	2.62	N	048550	500	483 억	2010851	N	N	180	N	N
17	20240730	090525	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	1916	1	2	0.05	1607612	839	0.29	1916	1924	1916	2485	1341	1915	1916.10	2.08	425	1953	1934	1921	1902	1889	1943	1911	484	570	500	1370	1	1	96714620	1853	-18.78	1.87	12	0.00	-102.00	1025.00	2475	20230724	-22.59	1644	20240320	16.55	2400	-20.17	20240510	1644	16.55	20240320	2445	-21.64	20230801	1644	16.55	20240320	2.62	N	048550	500	483 억	2010851	N	N	180	N	N
18	20240729	160517	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	1915	-11	5	-0.57	520271226	269732	70.43	1908	1940	1908	2500	1349	1926	1928.85	2.07	7927	1966	1945	1920	1899	1874	1956	1910	484	574	500	1380	1	1	96714620	1852	-18.77	1.87	12	0.28	-102.00	1025.00	2540	20230721	-24.61	1644	20240320	16.48	2400	-20.21	20240510	1644	16.48	20240320	2445	-21.68	20230801	1644	16.48	20240320	2.69	N	048550	500	483 억	2002088	N	N	180	N	N
19	20240729	150521	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	1924	-2	5	-0.10	418257036	216532	56.54	1908	1940	1908	2500	1349	1926	1931.62	2.07	15057	1966	1945	1920	1899	1874	1956	1910	484	574	500	1380	1	1	96714620	1861	-18.86	1.88	12	0.22	-102.00	1025.00	2540	20230721	-24.25	1644	20240320	17.03	2400	-19.83	20240510	1644	17.03	20240320	2445	-21.31	20230801	1644	17.03	20240320	2.69	N	048550	500	483 억	2002088	N	N	1720	N	N
20	20240729	140525	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	1929	3	2	0.16	356097182	184269	48.11	1908	1940	1908	2500	1349	1926	1932.49	2.07	19063	1966	1945	1920	1899	1874	1956	1910	484	574	500	1380	1	1	96714620	1866	-18.91	1.88	12	0.19	-102.00	1025.00	2540	20230721	-24.06	1644	20240320	17.34	2400	-19.62	20240510	1644	17.34	20240320	2445	-21.10	20230801	1644	17.34	20240320	2.69	N	048550	500	483 억	2002088	N	N	1720	N	N
21	20240729	130526	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	1936	10	2	0.52	308543872	159701	41.70	1908	1940	1908	2500	1349	1926	1932.01	2.07	16746	1966	1945	1920	1899	1874	1956	1910	484	574	500	1380	1	1	96714620	1872	-18.98	1.89	12	0.17	-102.00	1025.00	2540	20230721	-23.78	1644	20240320	17.76	2400	-19.33	20240510	1644	17.76	20240320	2445	-20.82	20230801	1644	17.76	20240320	2.69	N	048550	500	483 억	2002088	N	N	1720	N	N
22	20240729	120520	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	1937	11	2	0.57	264317318	136869	35.74	1908	1940	1908	2500	1349	1926	1931.17	2.07	24094	1966	1945	1920	1899	1874	1956	1910	484	574	500	1380	1	1	96714620	1873	-18.99	1.89	12	0.14	-102.00	1025.00	2540	20230721	-23.74	1644	20240320	17.82	2400	-19.29	20240510	1644	17.82	20240320	2445	-20.78	20230801	1644	17.82	20240320	2.69	N	048550	500	483 억	2002088	N	N	1720	N	N
23	20240729	110520	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	1935	9	2	0.47	230542593	119404	31.18	1908	1940	1908	2500	1349	1926	1930.78	2.07	33730	1966	1945	1920	1899	1874	1956	1910	484	574	500	1380	1	1	96714620	1871	-18.97	1.89	12	0.12	-102.00	1025.00	2540	20230721	-23.82	1644	20240320	17.70	2400	-19.38	20240510	1644	17.70	20240320	2445	-20.86	20230801	1644	17.70	20240320	2.69	N	048550	500	483 억	2002088	N	N	1720	N	N
24	20240729	100517	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	1934	8	2	0.42	151134972	78285	20.44	1908	1940	1908	2500	1349	1926	1930.57	2.07	30638	1966	1945	1920	1899	1874	1956	1910	484	574	500	1380	1	1	96714620	1870	-18.96	1.89	12	0.08	-102.00	1025.00	2540	20230721	-23.86	1644	20240320	17.64	2400	-19.42	20240510	1644	17.64	20240320	2445	-20.90	20230801	1644	17.64	20240320	2.69	N	048550	500	483 억	2002088	N	N	1720	N	N
25	20240729	090516	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	1935	9	2	0.47	43566974	22663	5.92	1908	1937	1908	2500	1349	1926	1922.38	2.07	13472	1966	1945	1920	1899	1874	1956	1910	484	574	500	1380	1	1	96714620	1871	-18.97	1.89	12	0.02	-102.00	1025.00	2540	20230721	-23.82	1644	20240320	17.70	2400	-19.38	20240510	1644	17.70	20240320	2445	-20.86	20230801	1644	17.70	20240320	2.69	N	048550	500	483 억	2002088	N	N	1720	N	N
26	20240726	160508	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	1926	8	2	0.42	680636761	354822	40.96	1910	1941	1895	2490	1343	1918	1918.15	2.02	47809	2040	1978	1925	1863	1810	2010	1895	484	572	500	1380	1	1	96714620	1863	-18.88	1.88	12	0.37	-102.00	1025.00	2595	20230720	-25.78	1644	20240320	17.15	2400	-19.75	20240510	1644	17.15	20240320	2445	-21.23	20230801	1644	17.15	20240320	2.73	N	048550	500	483 억	1955016	N	N	1720	N	N
27	20240726	150513	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	1927	9	2	0.47	597541362	311797	35.99	1910	1941	1895	2490	1343	1918	1916.44	2.02	23193	2040	1978	1925	1863	1810	2010	1895	484	572	500	1380	1	1	96714620	1864	-18.89	1.88	12	0.32	-102.00	1025.00	2595	20230720	-25.74	1644	20240320	17.21	2400	-19.71	20240510	1644	17.21	20240320	2445	-21.19	20230801	1644	17.21	20240320	2.73	N	048550	500	483 억	1955016	N	N	490	N	N
28	20240726	140515	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	1922	4	2	0.21	481178408	251548	29.04	1910	1932	1895	2490	1343	1918	1912.85	2.02	2581	2040	1978	1925	1863	1810	2010	1895	484	572	500	1380	1	1	96714620	1859	-18.84	1.88	12	0.26	-102.00	1025.00	2595	20230720	-25.93	1644	20240320	16.91	2400	-19.92	20240510	1644	16.91	20240320	2445	-21.39	20230801	1644	16.91	20240320	2.73	N	048550	500	483 억	1955016	N	N	490	N	N
29	20240726	130515	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	1920	2	2	0.10	441165263	230673	26.63	1910	1932	1895	2490	1343	1918	1912.49	2.02	-1502	2040	1978	1925	1863	1810	2010	1895	484	572	500	1380	1	1	96714620	1857	-18.82	1.87	12	0.24	-102.00	1025.00	2595	20230720	-26.01	1644	20240320	16.79	2400	-20.00	20240510	1644	16.79	20240320	2445	-21.47	20230801	1644	16.79	20240320	2.73	N	048550	500	483 억	1955016	N	N	490	N	N
30	20240726	120518	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	1924	6	2	0.31	404677033	211731	24.44	1910	1930	1895	2490	1343	1918	1911.24	2.02	-7187	2040	1978	1925	1863	1810	2010	1895	484	572	500	1380	1	1	96714620	1861	-18.86	1.88	12	0.22	-102.00	1025.00	2595	20230720	-25.86	1644	20240320	17.03	2400	-19.83	20240510	1644	17.03	20240320	2445	-21.31	20230801	1644	17.03	20240320	2.73	N	048550	500	483 억	1955016	N	N	490	N	N
31	20240726	110517	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	1912	-6	5	-0.31	350619550	183633	21.20	1910	1927	1895	2490	1343	1918	1909.30	2.02	-12729	2040	1978	1925	1863	1810	2010	1895	484	572	500	1380	1	1	96714620	1849	-18.75	1.87	12	0.19	-102.00	1025.00	2595	20230720	-26.32	1644	20240320	16.30	2400	-20.33	20240510	1644	16.30	20240320	2445	-21.80	20230801	1644	16.30	20240320	2.73	N	048550	500	483 억	1955016	N	N	490	N	N
32	20240726	100516	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	1918	0	3	0.00	277262695	145347	16.78	1910	1927	1895	2490	1343	1918	1907.51	2.02	-17262	2040	1978	1925	1863	1810	2010	1895	484	572	500	1380	1	1	96714620	1855	-18.80	1.87	12	0.15	-102.00	1025.00	2595	20230720	-26.09	1644	20240320	16.67	2400	-20.08	20240510	1644	16.67	20240320	2445	-21.55	20230801	1644	16.67	20240320	2.73	N	048550	500	483 억	1955016	N	N	490	N	N
33	20240726	090513	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	1915	-3	5	-0.16	50985854	26714	3.08	1910	1927	1905	2490	1343	1918	1908.18	2.02	5318	2040	1978	1925	1863	1810	2010	1895	484	572	500	1380	1	1	96714620	1852	-18.77	1.87	12	0.03	-102.00	1025.00	2595	20230720	-26.20	1644	20240320	16.48	2400	-20.21	20240510	1644	16.48	20240320	2445	-21.68	20230801	1644	16.48	20240320	2.73	N	048550	500	483 억	1955016	N	N	490	N	N
34	20240725	160513	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	1918	-8	5	-0.42	1632317239	847525	22.31	1897	1987	1872	2500	1349	1926	1925.98	1.89	124317	2169	2047	1978	1856	1787	2013	1822	484	574	500	1380	1	1	96714620	1855	-18.80	1.87	12	0.88	-102.00	1025.00	2650	20230719	-27.62	1644	20240320	16.67	2400	-20.08	20240510	1644	16.67	20240320	2445	-21.55	20230801	1644	16.67	20240320	2.73	N	048550	500	483 억	1830783	N	N	490	N	N
35	20240725	150520	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	1921	-5	5	-0.26	1532107021	795377	20.94	1897	1987	1872	2500	1349	1926	1926.27	1.89	114906	2169	2047	1978	1856	1787	2013	1822	484	574	500	1380	1	1	96714620	1858	-18.83	1.87	12	0.82	-102.00	1025.00	2650	20230719	-27.51	1644	20240320	16.85	2400	-19.96	20240510	1644	16.85	20240320	2445	-21.43	20230801	1644	16.85	20240320	2.73	N	048550	500	483 억	1830783	N	N	124	N	N
36	20240725	140519	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	1930	4	2	0.21	1190229065	619551	16.31	1897	1987	1872	2500	1349	1926	1921.12	1.89	103458	2169	2047	1978	1856	1787	2013	1822	484	574	500	1380	1	1	96714620	1867	-18.92	1.88	12	0.64	-102.00	1025.00	2650	20230719	-27.17	1644	20240320	17.40	2400	-19.58	20240510	1644	17.40	20240320	2445	-21.06	20230801	1644	17.40	20240320	2.73	N	048550	500	483 억	1830783	N	N	124	N	N
37	20240725	130514	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	1940	14	2	0.73	1097530242	571515	15.04	1897	1987	1872	2500	1349	1926	1920.39	1.89	96253	2169	2047	1978	1856	1787	2013	1822	484	574	500	1380	1	1	96714620	1876	-19.02	1.89	12	0.59	-102.00	1025.00	2650	20230719	-26.79	1644	20240320	18.00	2400	-19.17	20240510	1644	18.00	20240320	2445	-20.65	20230801	1644	18.00	20240320	2.73	N	048550	500	483 억	1830783	N	N	124	N	N
38	20240725	120517	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	1959	33	2	1.71	965834797	503635	13.26	1897	1987	1872	2500	1349	1926	1917.73	1.89	63667	2169	2047	1978	1856	1787	2013	1822	484	574	500	1380	1	1	96714620	1895	-19.21	1.91	12	0.52	-102.00	1025.00	2650	20230719	-26.08	1644	20240320	19.16	2400	-18.38	20240510	1644	19.16	20240320	2445	-19.88	20230801	1644	19.16	20240320	2.73	N	048550	500	483 억	1830783	N	N	124	N	N
39	20240725	110514	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	1892	-34	5	-1.77	481054589	254793	6.71	1897	1920	1872	2500	1349	1926	1888.02	1.89	15615	2169	2047	1978	1856	1787	2013	1822	484	574	500	1380	1	1	96714620	1830	-18.55	1.85	12	0.26	-102.00	1025.00	2650	20230719	-28.60	1644	20240320	15.09	2400	-21.17	20240510	1644	15.09	20240320	2445	-22.62	20230801	1644	15.09	20240320	2.73	N	048550	500	483 억	1830783	N	N	124	N	N
40	20240725	100514	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	1892	-34	5	-1.77	432771369	229317	6.04	1897	1920	1872	2500	1349	1926	1887.22	1.89	18547	2169	2047	1978	1856	1787	2013	1822	484	574	500	1380	1	1	96714620	1830	-18.55	1.85	12	0.24	-102.00	1025.00	2650	20230719	-28.60	1644	20240320	15.09	2400	-21.17	20240510	1644	15.09	20240320	2445	-22.62	20230801	1644	15.09	20240320	2.73	N	048550	500	483 억	1830783	N	N	124	N	N
41	20240725	090512	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	1915	-11	5	-0.57	77976504	41104	1.08	1897	1920	1891	2500	1349	1926	1897.05	1.89	9079	2169	2047	1978	1856	1787	2013	1822	484	574	500	1380	1	1	96714620	1852	-18.77	1.87	12	0.04	-102.00	1025.00	2650	20230719	-27.74	1644	20240320	16.48	2400	-20.21	20240510	1644	16.48	20240320	2445	-21.68	20230801	1644	16.48	20240320	2.73	N	048550	500	483 억	1830783	N	N	124	N	N
42	20240724	160509	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	1926	-38	5	-1.93	7594591851	3760838	225.86	1948	2100	1909	2550	1375	1964	2019.42	2.07	-167213	2192	2077	2020	1905	1848	2049	1877	484	586	500	1410	1	1	96714620	1863	-18.88	1.88	12	3.89	-102.00	1025.00	2720	20230718	-29.19	1644	20240320	17.15	2400	-19.75	20240510	1644	17.15	20240320	2475	-22.18	20230724	1644	17.15	20240320	2.58	N	048550	500	483 억	1997505	N	N	124	N	N
43	20240724	150517	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	1933	-31	5	-1.58	7501579142	3712609	222.96	1948	2100	1909	2550	1375	1964	2020.57	2.07	-176649	2192	2077	2020	1905	1848	2049	1877	484	586	500	1410	1	1	96714620	1869	-18.95	1.89	12	3.84	-102.00	1025.00	2720	20230718	-28.93	1644	20240320	17.58	2400	-19.46	20240510	1644	17.58	20240320	2475	-21.90	20230724	1644	17.58	20240320	2.58	N	048550	500	483 억	1997505	N	N	476	N	N
44	20240724	140513	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	1924	-40	5	-2.04	7350559671	3634350	218.26	1948	2100	1909	2550	1375	1964	2022.52	2.07	-202810	2192	2077	2020	1905	1848	2049	1877	484	586	500	1410	1	1	96714620	1861	-18.86	1.88	12	3.76	-102.00	1025.00	2720	20230718	-29.26	1644	20240320	17.03	2400	-19.83	20240510	1644	17.03	20240320	2475	-22.26	20230724	1644	17.03	20240320	2.58	N	048550	500	483 억	1997505	N	N	476	N	N
45	20240724	130517	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	1966	2	2	0.10	6541579729	3216245	193.15	1948	2100	1918	2550	1375	1964	2033.92	2.07	-276822	2192	2077	2020	1905	1848	2049	1877	484	586	500	1410	1	1	96714620	1901	-19.27	1.92	12	3.33	-102.00	1025.00	2720	20230718	-27.72	1644	20240320	19.59	2400	-18.08	20240510	1644	19.59	20240320	2475	-20.57	20230724	1644	19.59	20240320	2.58	N	048550	500	483 억	1997505	N	N	476	N	N
46	20240724	120519	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	1957	-7	5	-0.36	743250720	380850	22.87	1948	1991	1918	2550	1375	1964	1951.56	2.07	49821	2192	2077	2020	1905	1848	2049	1877	484	586	500	1410	1	1	96714620	1893	-19.19	1.91	12	0.39	-102.00	1025.00	2720	20230718	-28.05	1644	20240320	19.04	2400	-18.46	20240510	1644	19.04	20240320	2475	-20.93	20230724	1644	19.04	20240320	2.58	N	048550	500	483 억	1997505	N	N	476	N	N
47	20240724	110516	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	1960	-4	5	-0.20	681484300	349239	20.97	1948	1991	1918	2550	1375	1964	1951.34	2.07	57024	2192	2077	2020	1905	1848	2049	1877	484	586	500	1410	1	1	96714620	1896	-19.22	1.91	12	0.36	-102.00	1025.00	2720	20230718	-27.94	1644	20240320	19.22	2400	-18.33	20240510	1644	19.22	20240320	2475	-20.81	20230724	1644	19.22	20240320	2.58	N	048550	500	483 억	1997505	N	N	476	N	N
48	20240724	100515	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	1990	26	2	1.32	565156613	290248	17.43	1948	1991	1918	2550	1375	1964	1947.15	2.07	88159	2192	2077	2020	1905	1848	2049	1877	484	586	500	1410	1	1	96714620	1925	-19.51	1.94	12	0.30	-102.00	1025.00	2720	20230718	-26.84	1644	20240320	21.05	2400	-17.08	20240510	1644	21.05	20240320	2475	-19.60	20230724	1644	21.05	20240320	2.58	N	048550	500	483 억	1997505	N	N	476	N	N
49	20240724	090514	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	1931	-33	5	-1.68	192380962	99867	6.00	1948	1950	1918	2550	1375	1964	1926.37	2.07	37069	2192	2077	2020	1905	1848	2049	1877	484	586	500	1410	1	1	96714620	1868	-18.93	1.88	12	0.10	-102.00	1025.00	2720	20230718	-29.01	1644	20240320	17.46	2400	-19.54	20240510	1644	17.46	20240320	2475	-21.98	20230724	1644	17.46	20240320	2.58	N	048550	500	483 억	1997505	N	N	476	N	N
50	20240723	160506	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	1964	-66	5	-3.25	3382017405	1659641	85.50	2030	2135	1963	2635	1425	2030	2037.93	2.13	-64023	2200	2115	2060	1975	1920	2087	1947	484	605	500	1460	1	1	96714620	1899	-19.25	1.92	12	1.72	-102.00	1025.00	2880	20230717	-31.81	1644	20240320	19.46	2400	-18.17	20240510	1644	19.46	20240320	2475	-20.65	20230724	1644	19.46	20240320	2.69	N	048550	500	483 억	2060624	N	N	476	N	N
51	20240723	150520	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	1965	-65	5	-3.20	3229266583	1582246	81.51	2030	2135	1963	2635	1425	2030	2040.96	2.13	-73295	2200	2115	2060	1975	1920	2087	1947	484	605	500	1460	1	1	96714620	1900	-19.26	1.92	12	1.64	-102.00	1025.00	2880	20230717	-31.77	1644	20240320	19.53	2400	-18.12	20240510	1644	19.53	20240320	2475	-20.61	20230724	1644	19.53	20240320	2.69	N	048550	500	483 억	2060624	N	N	1	N	N
52	20240723	140510	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	1971	-59	5	-2.91	3087173222	1510069	77.80	2030	2135	1963	2635	1425	2030	2044.42	2.13	-81907	2200	2115	2060	1975	1920	2087	1947	484	605	500	1460	1	1	96714620	1906	-19.32	1.92	12	1.56	-102.00	1025.00	2880	20230717	-31.56	1644	20240320	19.89	2400	-17.88	20240510	1644	19.89	20240320	2475	-20.36	20230724	1644	19.89	20240320	2.69	N	048550	500	483 억	2060624	N	N	1	N	N
53	20240723	130508	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	1964	-66	5	-3.25	3006427701	1469160	75.69	2030	2135	1963	2635	1425	2030	2046.39	2.13	-95872	2200	2115	2060	1975	1920	2087	1947	484	605	500	1460	1	1	96714620	1899	-19.25	1.92	12	1.52	-102.00	1025.00	2880	20230717	-31.81	1644	20240320	19.46	2400	-18.17	20240510	1644	19.46	20240320	2475	-20.65	20230724	1644	19.46	20240320	2.69	N	048550	500	483 억	2060624	N	N	1	N	N
54	20240723	120511	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	1973	-57	5	-2.81	2833524886	1381388	71.17	2030	2135	1973	2635	1425	2030	2051.25	2.13	-109617	2200	2115	2060	1975	1920	2087	1947	484	605	500	1460	1	1	96714620	1908	-19.34	1.92	12	1.43	-102.00	1025.00	2880	20230717	-31.49	1644	20240320	20.01	2400	-17.79	20240510	1644	20.01	20240320	2475	-20.28	20230724	1644	20.01	20240320	2.69	N	048550	500	483 억	2060624	N	N	1	N	N
55	20240723	110513	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	1998	-32	5	-1.58	2496613472	1211817	62.43	2030	2135	1997	2635	1425	2030	2060.29	2.13	-65986	2200	2115	2060	1975	1920	2087	1947	484	605	500	1460	1	1	96714620	1932	-19.59	1.95	12	1.25	-102.00	1025.00	2880	20230717	-30.62	1644	20240320	21.53	2400	-16.75	20240510	1644	21.53	20240320	2475	-19.27	20230724	1644	21.53	20240320	2.69	N	048550	500	483 억	2060624	N	N	1	N	N
56	20240723	100511	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2035	5	2	0.25	2119161850	1024228	52.77	2030	2135	2005	2635	1425	2030	2069.13	2.13	-26656	2200	2115	2060	1975	1920	2087	1947	484	605	500	1460	5	1	96714620	1968	-19.95	1.99	12	1.06	-102.00	1025.00	2880	20230717	-29.34	1644	20240320	23.78	2400	-15.21	20240510	1644	23.78	20240320	2475	-17.78	20230724	1644	23.78	20240320	2.69	N	048550	500	483 억	2060624	N	N	1	N	N
57	20240723	090513	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2050	20	2	0.99	394490405	192002	9.89	2030	2080	2005	2635	1425	2030	2054.94	2.13	36204	2200	2115	2060	1975	1920	2087	1947	484	605	500	1460	5	1	96714620	1983	-20.10	2.00	12	0.20	-102.00	1025.00	2880	20230717	-28.82	1644	20240320	24.70	2400	-14.58	20240510	1644	24.70	20240320	2475	-17.17	20230724	1644	24.70	20240320	2.69	N	048550	500	483 억	2060624	N	N	1	N	N
58	20240722	160505	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2030	-20	5	-0.98	3935355105	1910853	110.86	2050	2145	2005	2665	1435	2050	2059.51	2.25	-115544	2153	2101	2043	1991	1933	2127	2017	484	615	500	1470	5	1	96714620	1963	-19.90	1.98	12	1.98	-102.00	1025.00	2880	20230717	-29.51	1644	20240320	23.48	2400	-15.42	20240510	1644	23.48	20240320	2475	-17.98	20230724	1644	23.48	20240320	2.75	N	048550	500	483 억	2173380	N	N	1	N	N
59	20240722	150511	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2050	0	3	0.00	3797217365	1842886	106.92	2050	2145	2005	2665	1435	2050	2060.47	2.25	-131259	2153	2101	2043	1991	1933	2127	2017	484	615	500	1470	5	1	96714620	1983	-20.10	2.00	12	1.91	-102.00	1025.00	2880	20230717	-28.82	1644	20240320	24.70	2400	-14.58	20240510	1644	24.70	20240320	2475	-17.17	20230724	1644	24.70	20240320	2.75	N	048550	500	483 억	2173380	N	N	117	N	N
60	20240722	140512	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2050	0	3	0.00	3508758160	1701986	98.74	2050	2145	2005	2665	1435	2050	2061.57	2.25	-113449	2153	2101	2043	1991	1933	2127	2017	484	615	500	1470	5	1	96714620	1983	-20.10	2.00	12	1.76	-102.00	1025.00	2880	20230717	-28.82	1644	20240320	24.70	2400	-14.58	20240510	1644	24.70	20240320	2475	-17.17	20230724	1644	24.70	20240320	2.75	N	048550	500	483 억	2173380	N	N	117	N	N
61	20240722	130509	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2020	-30	5	-1.46	3223410140	1562705	90.66	2050	2145	2005	2665	1435	2050	2062.71	2.25	-143191	2153	2101	2043	1991	1933	2127	2017	484	615	500	1470	5	1	96714620	1954	-19.80	1.97	12	1.62	-102.00	1025.00	2880	20230717	-29.86	1644	20240320	22.87	2400	-15.83	20240510	1644	22.87	20240320	2475	-18.38	20230724	1644	22.87	20240320	2.75	N	048550	500	483 억	2173380	N	N	117	N	N
62	20240722	120509	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2025	-25	5	-1.22	2985992880	1444840	83.82	2050	2145	2010	2665	1435	2050	2066.66	2.25	-151231	2153	2101	2043	1991	1933	2127	2017	484	615	500	1470	5	1	96714620	1958	-19.85	1.98	12	1.49	-102.00	1025.00	2880	20230717	-29.69	1644	20240320	23.18	2400	-15.62	20240510	1644	23.18	20240320	2475	-18.18	20230724	1644	23.18	20240320	2.75	N	048550	500	483 억	2173380	N	N	117	N	N
63	20240722	110508	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2040	-10	5	-0.49	2669295760	1288684	74.76	2050	2145	2010	2665	1435	2050	2071.34	2.25	-138269	2153	2101	2043	1991	1933	2127	2017	484	615	500	1470	5	1	96714620	1973	-20.00	1.99	12	1.33	-102.00	1025.00	2880	20230717	-29.17	1644	20240320	24.09	2400	-15.00	20240510	1644	24.09	20240320	2475	-17.58	20230724	1644	24.09	20240320	2.75	N	048550	500	483 억	2173380	N	N	117	N	N
64	20240722	100510	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2050	0	3	0.00	910982635	444760	25.80	2050	2080	2010	2665	1435	2050	2048.26	2.25	-47978	2153	2101	2043	1991	1933	2127	2017	484	615	500	1470	5	1	96714620	1983	-20.10	2.00	12	0.46	-102.00	1025.00	2880	20230717	-28.82	1644	20240320	24.70	2400	-14.58	20240510	1644	24.70	20240320	2475	-17.17	20230724	1644	24.70	20240320	2.75	N	048550	500	483 억	2173380	N	N	117	N	N
65	20240722	090507	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2050	0	3	0.00	141156650	69120	4.01	2050	2050	2030	2665	1435	2050	2042.17	2.25	-9889	2153	2101	2043	1991	1933	2127	2017	484	615	500	1470	5	1	96714620	1983	-20.10	2.00	12	0.07	-102.00	1025.00	2880	20230717	-28.82	1644	20240320	24.70	2400	-14.58	20240510	1644	24.70	20240320	2475	-17.17	20230724	1644	24.70	20240320	2.75	N	048550	500	483 억	2173380	N	N	117	N	N
66	20240719	160458	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2050	40	2	1.99	3474768854	1693676	27.53	2000	2095	1985	2610	1410	2010	2051.72	2.05	183482	2206	2107	2001	1902	1796	2157	1952	484	600	500	1440	5	1	96714620	1983	-20.10	2.00	12	1.75	-102.00	1025.00	2880	20230717	-28.82	1644	20240320	24.70	2400	-14.58	20240510	1644	24.70	20240320	2650	-22.64	20230719	1644	24.70	20240320	2.75	N	048550	500	483 억	1986586	N	N	117	N	N
67	20240719	150502	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2040	30	2	1.49	3219087879	1568327	25.49	2000	2095	1985	2610	1410	2010	2052.68	2.05	157041	2206	2107	2001	1902	1796	2157	1952	484	600	500	1440	5	1	96714620	1973	-20.00	1.99	12	1.62	-102.00	1025.00	2880	20230717	-29.17	1644	20240320	24.09	2400	-15.00	20240510	1644	24.09	20240320	2650	-23.02	20230719	1644	24.09	20240320	2.75	N	048550	500	483 억	1986586	N	N	1002	N	N
68	20240719	140506	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2055	45	2	2.24	2995471279	1458481	23.71	2000	2095	1985	2610	1410	2010	2053.96	2.05	150138	2206	2107	2001	1902	1796	2157	1952	484	600	500	1440	5	1	96714620	1987	-20.15	2.00	12	1.51	-102.00	1025.00	2880	20230717	-28.65	1644	20240320	25.00	2400	-14.38	20240510	1644	25.00	20240320	2650	-22.45	20230719	1644	25.00	20240320	2.75	N	048550	500	483 억	1986586	N	N	1002	N	N
69	20240719	130458	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2035	25	2	1.24	2843804329	1384151	22.50	2000	2095	1985	2610	1410	2010	2054.69	2.05	138791	2206	2107	2001	1902	1796	2157	1952	484	600	500	1440	5	1	96714620	1968	-19.95	1.99	12	1.43	-102.00	1025.00	2880	20230717	-29.34	1644	20240320	23.78	2400	-15.21	20240510	1644	23.78	20240320	2650	-23.21	20230719	1644	23.78	20240320	2.75	N	048550	500	483 억	1986586	N	N	1002	N	N
70	20240719	120459	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2060	50	2	2.49	2540322169	1235392	20.08	2000	2095	1985	2610	1410	2010	2056.45	2.05	104234	2206	2107	2001	1902	1796	2157	1952	484	600	500	1440	5	1	96714620	1992	-20.20	2.01	12	1.28	-102.00	1025.00	2880	20230717	-28.47	1644	20240320	25.30	2400	-14.17	20240510	1644	25.30	20240320	2650	-22.26	20230719	1644	25.30	20240320	2.75	N	048550	500	483 억	1986586	N	N	1002	N	N
71	20240719	110501	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2055	45	2	2.24	2189683749	1065820	17.32	2000	2095	1985	2610	1410	2010	2054.64	2.05	87315	2206	2107	2001	1902	1796	2157	1952	484	600	500	1440	5	1	96714620	1987	-20.15	2.00	12	1.10	-102.00	1025.00	2880	20230717	-28.65	1644	20240320	25.00	2400	-14.38	20240510	1644	25.00	20240320	2650	-22.45	20230719	1644	25.00	20240320	2.75	N	048550	500	483 억	1986586	N	N	1002	N	N
72	20240719	100422	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2060	50	2	2.49	1753411439	853736	13.88	2000	2095	1985	2610	1410	2010	2054.03	2.05	75326	2206	2107	2001	1902	1796	2157	1952	484	600	500	1440	5	1	96714620	1992	-20.20	2.01	12	0.88	-102.00	1025.00	2880	20230717	-28.47	1644	20240320	25.30	2400	-14.17	20240510	1644	25.30	20240320	2650	-22.26	20230719	1644	25.30	20240320	2.75	N	048550	500	483 억	1986586	N	N	1002	N	N
73	20240719	090512	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2020	10	2	0.50	201720994	100400	1.63	2000	2035	1985	2610	1410	2010	2009.14	2.05	535	2206	2107	2001	1902	1796	2157	1952	484	600	500	1440	5	1	96714620	1954	-19.80	1.97	12	0.10	-102.00	1025.00	2880	20230717	-29.86	1644	20240320	22.87	2400	-15.83	20240510	1644	22.87	20240320	2650	-23.77	20230719	1644	22.87	20240320	2.75	N	048550	500	483 억	1986586	N	N	1002	N	N
74	20240718	160452	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2010	40	2	2.03	12263979330	6090121	47.06	1930	2100	1895	2560	1379	1970	2013.75	1.99	61240	2401	2185	2019	1803	1637	2293	1911	484	590	500	1410	5	1	96714620	1944	-19.71	1.96	12	6.30	-102.00	1025.00	2880	20230717	-30.21	1644	20240320	22.26	2400	-16.25	20240510	1644	22.26	20240320	2720	-26.10	20230718	1644	22.26	20240320	2.74	N	048550	500	483 억	1926752	N	N	1002	N	N
75	20240718	150459	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2010	40	2	2.03	11997774355	5957586	46.03	1930	2100	1895	2560	1379	1970	2013.87	1.99	32523	2401	2185	2019	1803	1637	2293	1911	484	590	500	1410	5	1	96714620	1944	-19.71	1.96	12	6.16	-102.00	1025.00	2880	20230717	-30.21	1644	20240320	22.26	2400	-16.25	20240510	1644	22.26	20240320	2720	-26.10	20230718	1644	22.26	20240320	2.74	N	048550	500	483 억	1926752	N	N	1538	N	N
76	20240718	140455	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2015	45	2	2.28	11671432920	5795179	44.78	1930	2100	1895	2560	1379	1970	2013.99	1.99	12162	2401	2185	2019	1803	1637	2293	1911	484	590	500	1410	5	1	96714620	1949	-19.75	1.97	12	5.99	-102.00	1025.00	2880	20230717	-30.03	1644	20240320	22.57	2400	-16.04	20240510	1644	22.57	20240320	2720	-25.92	20230718	1644	22.57	20240320	2.74	N	048550	500	483 억	1926752	N	N	1538	N	N
77	20240718	130456	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2000	30	2	1.52	10213749670	5076761	39.23	1930	2100	1895	2560	1379	1970	2011.86	1.99	-32505	2401	2185	2019	1803	1637	2293	1911	484	590	500	1410	5	1	96714620	1934	-19.61	1.95	12	5.25	-102.00	1025.00	2880	20230717	-30.56	1644	20240320	21.65	2400	-16.67	20240510	1644	21.65	20240320	2720	-26.47	20230718	1644	21.65	20240320	2.74	N	048550	500	483 억	1926752	N	N	1538	N	N
78	20240718	120456	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	1984	14	2	0.71	4658209850	2352000	18.17	1930	2050	1895	2560	1379	1970	1980.53	1.99	155340	2401	2185	2019	1803	1637	2293	1911	484	590	500	1410	1	1	96714620	1919	-19.45	1.94	12	2.43	-102.00	1025.00	2880	20230717	-31.11	1644	20240320	20.68	2400	-17.33	20240510	1644	20.68	20240320	2720	-27.06	20230718	1644	20.68	20240320	2.74	N	048550	500	483 억	1926752	N	N	1538	N	N
79	20240718	110459	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	1964	-6	5	-0.30	4427838444	2234586	17.27	1930	2050	1895	2560	1379	1970	1981.50	1.99	140601	2401	2185	2019	1803	1637	2293	1911	484	590	500	1410	1	1	96714620	1899	-19.25	1.92	12	2.31	-102.00	1025.00	2880	20230717	-31.81	1644	20240320	19.46	2400	-18.17	20240510	1644	19.46	20240320	2720	-27.79	20230718	1644	19.46	20240320	2.74	N	048550	500	483 억	1926752	N	N	1538	N	N
80	20240718	100500	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	1986	16	2	0.81	3989402640	2012860	15.55	1930	2050	1895	2560	1379	1970	1981.96	1.99	135258	2401	2185	2019	1803	1637	2293	1911	484	590	500	1410	1	1	96714620	1921	-19.47	1.94	12	2.08	-102.00	1025.00	2880	20230717	-31.04	1644	20240320	20.80	2400	-17.25	20240510	1644	20.80	20240320	2720	-26.99	20230718	1644	20.80	20240320	2.74	N	048550	500	483 억	1926752	N	N	1538	N	N
81	20240718	090501	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	1914	-56	5	-2.84	493729709	256646	1.98	1930	1938	1912	2560	1379	1970	1923.77	1.99	24815	2401	2185	2019	1803	1637	2293	1911	484	590	500	1410	1	1	96714620	1851	-18.76	1.87	12	0.27	-102.00	1025.00	2880	20230717	-33.54	1644	20240320	16.42	2400	-20.25	20240510	1644	16.42	20240320	2720	-29.63	20230718	1644	16.42	20240320	2.74	N	048550	500	483 억	1926752	N	N	1538	N	N
82	20240717	160520	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	1970	105	2	5.63	27048959084	12843531	4879.21	1865	2235	1853	2420	1306	1865	2106.28	1.87	117989	1926	1895	1880	1849	1834	1888	1842	484	555	500	1340	1	1	96714620	1905	-19.31	1.92	12	13.28	-102.00	1025.00	2880	20230717	-31.60	1644	20240320	19.83	2400	-17.92	20240510	1644	19.83	20240320	2880	-31.60	20230717	1644	19.83	20240320	2.76	N	048550	500	483 억	1809013	N	N	1538	N	N
83	20240717	150523	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	1973	108	2	5.79	25333265656	11967847	4546.54	1865	2235	1853	2420	1306	1865	2116.78	1.87	-34828	1926	1895	1880	1849	1834	1888	1842	484	555	500	1340	1	1	96714620	1908	-19.34	1.92	12	12.37	-102.00	1025.00	2880	20230717	-31.49	1644	20240320	20.01	2400	-17.79	20240510	1644	20.01	20240320	2880	-31.49	20230717	1644	20.01	20240320	2.76	N	048550	500	483 억	1809013	N	N	9	N	N
84	20240717	140520	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	1867	2	2	0.11	224066763	119998	45.59	1865	1883	1853	2420	1306	1865	1867.25	1.87	6888	1926	1895	1880	1849	1834	1888	1842	484	555	500	1340	1	1	96714620	1806	-18.30	1.82	12	0.12	-102.00	1025.00	2880	20230717	-35.17	1644	20240320	13.56	2400	-22.21	20240510	1644	13.56	20240320	2880	-35.17	20230717	1644	13.56	20240320	2.76	N	048550	500	483 억	1809013	N	N	9	N	N
85	20240717	130519	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	1869	4	2	0.21	183572085	98302	37.34	1865	1883	1853	2420	1306	1865	1867.43	1.87	5480	1926	1895	1880	1849	1834	1888	1842	484	555	500	1340	1	1	96714620	1808	-18.32	1.82	12	0.10	-102.00	1025.00	2880	20230717	-35.10	1644	20240320	13.69	2400	-22.12	20240510	1644	13.69	20240320	2880	-35.10	20230717	1644	13.69	20240320	2.76	N	048550	500	483 억	1809013	N	N	9	N	N
86	20240717	120520	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	1866	1	2	0.05	150643393	80643	30.64	1865	1883	1853	2420	1306	1865	1868.03	1.87	2338	1926	1895	1880	1849	1834	1888	1842	484	555	500	1340	1	1	96714620	1805	-18.29	1.82	12	0.08	-102.00	1025.00	2880	20230717	-35.21	1644	20240320	13.50	2400	-22.25	20240510	1644	13.50	20240320	2880	-35.21	20230717	1644	13.50	20240320	2.76	N	048550	500	483 억	1809013	N	N	9	N	N
87	20240717	110520	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	1860	-5	5	-0.27	109649504	58697	22.30	1865	1883	1853	2420	1306	1865	1868.06	1.87	-2165	1926	1895	1880	1849	1834	1888	1842	484	555	500	1340	1	1	96714620	1799	-18.24	1.81	12	0.06	-102.00	1025.00	2880	20230717	-35.42	1644	20240320	13.14	2400	-22.50	20240510	1644	13.14	20240320	2880	-35.42	20230717	1644	13.14	20240320	2.76	N	048550	500	483 억	1809013	N	N	9	N	N
88	20240717	100519	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	1877	12	2	0.64	50577424	26979	10.25	1865	1883	1864	2420	1306	1865	1874.70	1.87	1048	1926	1895	1880	1849	1834	1888	1842	484	555	500	1340	1	1	96714620	1815	-18.40	1.83	12	0.03	-102.00	1025.00	2880	20230717	-34.83	1644	20240320	14.17	2400	-21.79	20240510	1644	14.17	20240320	2880	-34.83	20230717	1644	14.17	20240320	2.76	N	048550	500	483 억	1809013	N	N	9	N	N
89	20240717	090423	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	1864	-1	5	-0.05	1921012	1030	0.39	1865	1872	1864	2420	1306	1865	1865.06	1.87	-93	1926	1895	1880	1849	1834	1888	1842	484	555	500	1340	1	1	96714620	1803	-18.27	1.82	12	0.00	-102.00	1025.00	2880	20230717	-35.28	1644	20240320	13.38	2400	-22.33	20240510	1644	13.38	20240320	2880	-35.28	20230717	1644	13.38	20240320	2.76	N	048550	500	483 억	1809013	N	N	9	N	N
90	20240716	160521	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	1865	-35	5	-1.84	485322564	258771	71.42	1900	1911	1865	2470	1330	1900	1875.50	1.92	-50060	1928	1914	1897	1883	1866	1915	1884	484	570	500	1360	1	1	96714620	1804	-18.28	1.82	12	0.27	-102.00	1025.00	2880	20230717	-35.24	1644	20240320	13.44	2400	-22.29	20240510	1644	13.44	20240320	2880	-35.24	20230717	1644	13.44	20240320	2.77	N	048550	500	483 억	1858951	N	N	9	N	N
91	20240716	150525	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	1871	-29	5	-1.53	432696272	230587	63.64	1900	1911	1865	2470	1330	1900	1876.45	1.92	-52514	1928	1914	1897	1883	1866	1915	1884	484	570	500	1360	1	1	96714620	1810	-18.34	1.83	12	0.24	-102.00	1025.00	2880	20230717	-35.03	1644	20240320	13.81	2400	-22.04	20240510	1644	13.81	20240320	2880	-35.03	20230717	1644	13.81	20240320	2.77	N	048550	500	483 억	1858951	N	N	10	N	N
92	20240716	140523	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	1875	-25	5	-1.32	356597426	189865	52.40	1900	1911	1869	2470	1330	1900	1878.11	1.92	-51154	1928	1914	1897	1883	1866	1915	1884	484	570	500	1360	1	1	96714620	1813	-18.38	1.83	12	0.20	-102.00	1025.00	2880	20230717	-34.90	1644	20240320	14.05	2400	-21.88	20240510	1644	14.05	20240320	2880	-34.90	20230717	1644	14.05	20240320	2.77	N	048550	500	483 억	1858951	N	N	10	N	N
93	20240716	130524	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	1873	-27	5	-1.42	288587366	153534	42.38	1900	1911	1870	2470	1330	1900	1879.57	1.92	-51018	1928	1914	1897	1883	1866	1915	1884	484	570	500	1360	1	1	96714620	1811	-18.36	1.83	12	0.16	-102.00	1025.00	2880	20230717	-34.97	1644	20240320	13.93	2400	-21.96	20240510	1644	13.93	20240320	2880	-34.97	20230717	1644	13.93	20240320	2.77	N	048550	500	483 억	1858951	N	N	10	N	N
94	20240716	120523	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	1871	-29	5	-1.53	266962408	141985	39.19	1900	1911	1870	2470	1330	1900	1880.15	1.92	-49606	1928	1914	1897	1883	1866	1915	1884	484	570	500	1360	1	1	96714620	1810	-18.34	1.83	12	0.15	-102.00	1025.00	2880	20230717	-35.03	1644	20240320	13.81	2400	-22.04	20240510	1644	13.81	20240320	2880	-35.03	20230717	1644	13.81	20240320	2.77	N	048550	500	483 억	1858951	N	N	10	N	N
95	20240716	110523	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	1873	-27	5	-1.42	241168579	128203	35.39	1900	1911	1870	2470	1330	1900	1881.07	1.92	-48892	1928	1914	1897	1883	1866	1915	1884	484	570	500	1360	1	1	96714620	1811	-18.36	1.83	12	0.13	-102.00	1025.00	2880	20230717	-34.97	1644	20240320	13.93	2400	-21.96	20240510	1644	13.93	20240320	2880	-34.97	20230717	1644	13.93	20240320	2.77	N	048550	500	483 억	1858951	N	N	10	N	N
96	20240716	100523	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	1876	-24	5	-1.26	187757029	99680	27.51	1900	1911	1875	2470	1330	1900	1883.52	1.92	-35833	1928	1914	1897	1883	1866	1915	1884	484	570	500	1360	1	1	96714620	1814	-18.39	1.83	12	0.10	-102.00	1025.00	2880	20230717	-34.86	1644	20240320	14.11	2400	-21.83	20240510	1644	14.11	20240320	2880	-34.86	20230717	1644	14.11	20240320	2.77	N	048550	500	483 억	1858951	N	N	10	N	N
97	20240716	090521	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	1911	11	2	0.58	7158687	3761	1.04	1900	1911	1900	2470	1330	1900	1903.92	1.92	702	1928	1914	1897	1883	1866	1915	1884	484	570	500	1360	1	1	96714620	1848	-18.74	1.86	12	0.00	-102.00	1025.00	2880	20230717	-33.65	1644	20240320	16.24	2400	-20.38	20240510	1644	16.24	20240320	2880	-33.65	20230717	1644	16.24	20240320	2.77	N	048550	500	483 억	1858951	N	N	10	N	N
98	20240715	160514	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	1900	-12	5	-0.63	671657814	354801	96.93	1900	1911	1880	2485	1339	1912	1893.04	1.88	41478	1982	1947	1929	1894	1876	1938	1885	484	573	500	1370	1	1	96714620	1838	-18.63	1.85	12	0.37	-102.00	1025.00	2880	20230717	-34.03	1644	20240320	15.57	2400	-20.83	20240510	1644	15.57	20240320	2880	-34.03	20230717	1644	15.57	20240320	2.74	N	048550	500	483 억	1820088	N	N	10	N	N
99	20240715	150518	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	1896	-16	5	-0.84	596000550	314944	86.04	1900	1911	1880	2485	1339	1912	1892.39	1.88	19875	1982	1947	1929	1894	1876	1938	1885	484	573	500	1370	1	1	96714620	1834	-18.59	1.85	12	0.33	-102.00	1025.00	2880	20230717	-34.17	1644	20240320	15.33	2400	-21.00	20240510	1644	15.33	20240320	2880	-34.17	20230717	1644	15.33	20240320	2.74	N	048550	500	483 억	1820088	N	N	252	N	N
100	20240715	140517	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	1895	-17	5	-0.89	550546852	290973	79.49	1900	1911	1880	2485	1339	1912	1892.07	1.88	20540	1982	1947	1929	1894	1876	1938	1885	484	573	500	1370	1	1	96714620	1833	-18.58	1.85	12	0.30	-102.00	1025.00	2880	20230717	-34.20	1644	20240320	15.27	2400	-21.04	20240510	1644	15.27	20240320	2880	-34.20	20230717	1644	15.27	20240320	2.74	N	048550	500	483 억	1820088	N	N	252	N	N
101	20240715	130517	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	1898	-14	5	-0.73	486827220	257412	70.32	1900	1911	1880	2485	1339	1912	1891.22	1.88	9444	1982	1947	1929	1894	1876	1938	1885	484	573	500	1370	1	1	96714620	1836	-18.61	1.85	12	0.27	-102.00	1025.00	2880	20230717	-34.10	1644	20240320	15.45	2400	-20.92	20240510	1644	15.45	20240320	2880	-34.10	20230717	1644	15.45	20240320	2.74	N	048550	500	483 억	1820088	N	N	252	N	N
102	20240715	120518	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	1891	-21	5	-1.10	453630007	239864	65.53	1900	1911	1880	2485	1339	1912	1891.17	1.88	4556	1982	1947	1929	1894	1876	1938	1885	484	573	500	1370	1	1	96714620	1829	-18.54	1.84	12	0.25	-102.00	1025.00	2880	20230717	-34.34	1644	20240320	15.02	2400	-21.21	20240510	1644	15.02	20240320	2880	-34.34	20230717	1644	15.02	20240320	2.74	N	048550	500	483 억	1820088	N	N	252	N	N
103	20240715	110518	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	1895	-17	5	-0.89	406706600	215012	58.74	1900	1911	1880	2485	1339	1912	1891.53	1.88	1344	1982	1947	1929	1894	1876	1938	1885	484	573	500	1370	1	1	96714620	1833	-18.58	1.85	12	0.22	-102.00	1025.00	2880	20230717	-34.20	1644	20240320	15.27	2400	-21.04	20240510	1644	15.27	20240320	2880	-34.20	20230717	1644	15.27	20240320	2.74	N	048550	500	483 억	1820088	N	N	252	N	N
104	20240715	100517	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	1887	-25	5	-1.31	268924183	141896	38.76	1900	1911	1887	2485	1339	1912	1895.19	1.88	-4426	1982	1947	1929	1894	1876	1938	1885	484	573	500	1370	1	1	96714620	1825	-18.50	1.84	12	0.15	-102.00	1025.00	2880	20230717	-34.48	1644	20240320	14.78	2400	-21.38	20240510	1644	14.78	20240320	2880	-34.48	20230717	1644	14.78	20240320	2.74	N	048550	500	483 억	1820088	N	N	252	N	N
105	20240715	090518	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	1903	-9	5	-0.47	61893636	32603	8.91	1900	1911	1894	2485	1339	1912	1898.29	1.88	12358	1982	1947	1929	1894	1876	1938	1885	484	573	500	1370	1	1	96714620	1840	-18.66	1.86	12	0.03	-102.00	1025.00	2880	20230717	-33.92	1644	20240320	15.75	2400	-20.71	20240510	1644	15.75	20240320	2880	-33.92	20230717	1644	15.75	20240320	2.74	N	048550	500	483 억	1820088	N	N	252	N	N
106	20240712	160513	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	1912	-34	5	-1.75	671563724	347870	26.52	1931	1964	1911	2525	1363	1946	1930.53	1.91	-23298	2041	1993	1952	1904	1863	2017	1928	484	579	500	1400	1	1	96714620	1849	-18.75	1.87	12	0.36	-102.00	1025.00	2880	20230717	-33.61	1644	20240320	16.30	2400	-20.33	20240510	1644	16.30	20240320	2880	-33.61	20230717	1644	16.30	20240320	2.64	N	048550	500	483 억	1843182	N	N	252	N	N
107	20240712	150516	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	1912	-34	5	-1.75	570122226	294826	22.47	1931	1964	1911	2525	1363	1946	1933.76	1.91	-31319	2041	1993	1952	1904	1863	2017	1928	484	579	500	1400	1	1	96714620	1849	-18.75	1.87	12	0.30	-102.00	1025.00	2880	20230717	-33.61	1644	20240320	16.30	2400	-20.33	20240510	1644	16.30	20240320	2880	-33.61	20230717	1644	16.30	20240320	2.64	N	048550	500	483 억	1843182	N	N	2504	N	N
108	20240712	140519	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	1920	-26	5	-1.34	492378251	254227	19.38	1931	1964	1911	2525	1363	1946	1936.77	1.91	-29479	2041	1993	1952	1904	1863	2017	1928	484	579	500	1400	1	1	96714620	1857	-18.82	1.87	12	0.26	-102.00	1025.00	2880	20230717	-33.33	1644	20240320	16.79	2400	-20.00	20240510	1644	16.79	20240320	2880	-33.33	20230717	1644	16.79	20240320	2.64	N	048550	500	483 억	1843182	N	N	2504	N	N
109	20240712	130515	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	1913	-33	5	-1.70	466887698	240928	18.37	1931	1964	1911	2525	1363	1946	1937.87	1.91	-26483	2041	1993	1952	1904	1863	2017	1928	484	579	500	1400	1	1	96714620	1850	-18.75	1.87	12	0.25	-102.00	1025.00	2880	20230717	-33.58	1644	20240320	16.36	2400	-20.29	20240510	1644	16.36	20240320	2880	-33.58	20230717	1644	16.36	20240320	2.64	N	048550	500	483 억	1843182	N	N	2504	N	N
110	20240712	120516	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	1921	-25	5	-1.28	407864860	210100	16.02	1931	1964	1918	2525	1363	1946	1941.29	1.91	-23927	2041	1993	1952	1904	1863	2017	1928	484	579	500	1400	1	1	96714620	1858	-18.83	1.87	12	0.22	-102.00	1025.00	2880	20230717	-33.30	1644	20240320	16.85	2400	-19.96	20240510	1644	16.85	20240320	2880	-33.30	20230717	1644	16.85	20240320	2.64	N	048550	500	483 억	1843182	N	N	2504	N	N
111	20240712	110514	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	1935	-11	5	-0.57	311004468	159838	12.18	1931	1964	1925	2525	1363	1946	1945.75	1.91	-6026	2041	1993	1952	1904	1863	2017	1928	484	579	500	1400	1	1	96714620	1871	-18.97	1.89	12	0.17	-102.00	1025.00	2880	20230717	-32.81	1644	20240320	17.70	2400	-19.38	20240510	1644	17.70	20240320	2880	-32.81	20230717	1644	17.70	20240320	2.64	N	048550	500	483 억	1843182	N	N	2504	N	N
112	20240712	100516	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	1948	2	2	0.10	243681481	125114	9.54	1931	1964	1925	2525	1363	1946	1947.68	1.91	-1981	2041	1993	1952	1904	1863	2017	1928	484	579	500	1400	1	1	96714620	1884	-19.10	1.90	12	0.13	-102.00	1025.00	2880	20230717	-32.36	1644	20240320	18.49	2400	-18.83	20240510	1644	18.49	20240320	2880	-32.36	20230717	1644	18.49	20240320	2.64	N	048550	500	483 억	1843182	N	N	2504	N	N
113	20240712	090511	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	1925	-21	5	-1.08	29283329	15172	1.16	1931	1941	1925	2525	1363	1946	1930.09	1.91	1173	2041	1993	1952	1904	1863	2017	1928	484	579	500	1400	1	1	96714620	1862	-18.87	1.88	12	0.02	-102.00	1025.00	2880	20230717	-33.16	1644	20240320	17.09	2400	-19.79	20240510	1644	17.09	20240320	2880	-33.16	20230717	1644	17.09	20240320	2.64	N	048550	500	483 억	1843182	N	N	2504	N	N
114	20240711	160511	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	1946	2	2	0.10	2536039924	1300544	42.01	1929	2000	1911	2525	1361	1944	1949.99	2.02	-51795	2194	2068	2004	1878	1814	2037	1847	484	581	500	1390	1	1	96714620	1882	-19.08	1.90	12	1.34	-102.00	1025.00	2880	20230717	-32.43	1644	20240320	18.37	2400	-18.92	20240510	1644	18.37	20240320	2880	-32.43	20230717	1644	18.37	20240320	2.72	N	048550	500	483 억	1954861	N	N	2504	N	N
115	20240711	150516	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	1950	6	2	0.31	2465655418	1264383	40.84	1929	2000	1911	2525	1361	1944	1950.09	2.02	-53799	2194	2068	2004	1878	1814	2037	1847	484	581	500	1390	1	1	96714620	1886	-19.12	1.90	12	1.31	-102.00	1025.00	2880	20230717	-32.29	1644	20240320	18.61	2400	-18.75	20240510	1644	18.61	20240320	2880	-32.29	20230717	1644	18.61	20240320	2.72	N	048550	500	483 억	1954861	N	N	1491	N	N
116	20240711	140515	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	1928	-16	5	-0.82	2226849844	1141493	36.87	1929	2000	1911	2525	1361	1944	1950.82	2.02	-77994	2194	2068	2004	1878	1814	2037	1847	484	581	500	1390	1	1	96714620	1865	-18.90	1.88	12	1.18	-102.00	1025.00	2880	20230717	-33.06	1644	20240320	17.27	2400	-19.67	20240510	1644	17.27	20240320	2880	-33.06	20230717	1644	17.27	20240320	2.72	N	048550	500	483 억	1954861	N	N	1491	N	N
117	20240711	130514	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	1911	-33	5	-1.70	615667116	319803	10.33	1929	1958	1911	2525	1361	1944	1925.12	2.02	-56307	2194	2068	2004	1878	1814	2037	1847	484	581	500	1390	1	1	96714620	1848	-18.74	1.86	12	0.33	-102.00	1025.00	2880	20230717	-33.65	1644	20240320	16.24	2400	-20.38	20240510	1644	16.24	20240320	2880	-33.65	20230717	1644	16.24	20240320	2.72	N	048550	500	483 억	1954861	N	N	1491	N	N
118	20240711	120514	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	1913	-31	5	-1.59	548849916	284872	9.20	1929	1958	1911	2525	1361	1944	1926.63	2.02	-42622	2194	2068	2004	1878	1814	2037	1847	484	581	500	1390	1	1	96714620	1850	-18.75	1.87	12	0.29	-102.00	1025.00	2880	20230717	-33.58	1644	20240320	16.36	2400	-20.29	20240510	1644	16.36	20240320	2880	-33.58	20230717	1644	16.36	20240320	2.72	N	048550	500	483 억	1954861	N	N	1491	N	N
119	20240711	110512	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	1917	-27	5	-1.39	423057730	219135	7.08	1929	1958	1913	2525	1361	1944	1930.55	2.02	-38335	2194	2068	2004	1878	1814	2037	1847	484	581	500	1390	1	1	96714620	1854	-18.79	1.87	12	0.23	-102.00	1025.00	2880	20230717	-33.44	1644	20240320	16.61	2400	-20.12	20240510	1644	16.61	20240320	2880	-33.44	20230717	1644	16.61	20240320	2.72	N	048550	500	483 억	1954861	N	N	1491	N	N
120	20240711	100513	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	1930	-14	5	-0.72	321795728	166542	5.38	1929	1958	1915	2525	1361	1944	1932.19	2.02	-20677	2194	2068	2004	1878	1814	2037	1847	484	581	500	1390	1	1	96714620	1867	-18.92	1.88	12	0.17	-102.00	1025.00	2880	20230717	-32.99	1644	20240320	17.40	2400	-19.58	20240510	1644	17.40	20240320	2880	-32.99	20230717	1644	17.40	20240320	2.72	N	048550	500	483 억	1954861	N	N	1491	N	N
121	20240711	090511	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	1937	-7	5	-0.36	64403032	33434	1.08	1929	1953	1918	2525	1361	1944	1926.03	2.02	10982	2194	2068	2004	1878	1814	2037	1847	484	581	500	1390	1	1	96714620	1873	-18.99	1.89	12	0.03	-102.00	1025.00	2880	20230717	-32.74	1644	20240320	17.82	2400	-19.29	20240510	1644	17.82	20240320	2880	-32.74	20230717	1644	17.82	20240320	2.72	N	048550	500	483 억	1954861	N	N	1491	N	N
122	20240710	160511	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	1944	-37	5	-1.87	6185068050	3069991	229.51	1980	2130	1940	2575	1387	1981	2014.71	2.09	-69173	2023	2002	1967	1946	1911	2012	1956	484	594	500	1420	1	1	96714620	1880	-19.06	1.90	12	3.17	-102.00	1025.00	2880	20230717	-32.50	1644	20240320	18.25	2400	-19.00	20240510	1644	18.25	20240320	2880	-32.50	20230717	1644	18.25	20240320	2.71	N	048550	500	483 억	2022671	N	N	1491	N	N
123	20240710	150513	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	1950	-31	5	-1.56	6070789200	3011196	225.11	1980	2130	1943	2575	1387	1981	2016.09	2.09	-79879	2023	2002	1967	1946	1911	2012	1956	484	594	500	1420	1	1	96714620	1886	-19.12	1.90	12	3.11	-102.00	1025.00	2880	20230717	-32.29	1644	20240320	18.61	2400	-18.75	20240510	1644	18.61	20240320	2880	-32.29	20230717	1644	18.61	20240320	2.71	N	048550	500	483 억	2022671	N	N	1	N	N
124	20240710	140511	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	1967	-14	5	-0.71	5626684807	2783598	208.10	1980	2130	1945	2575	1387	1981	2021.40	2.09	-133243	2023	2002	1967	1946	1911	2012	1956	484	594	500	1420	1	1	96714620	1902	-19.28	1.92	12	2.88	-102.00	1025.00	2880	20230717	-31.70	1644	20240320	19.65	2400	-18.04	20240510	1644	19.65	20240320	2880	-31.70	20230717	1644	19.65	20240320	2.71	N	048550	500	483 억	2022671	N	N	1	N	N
125	20240710	130511	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	1960	-21	5	-1.06	806709498	411821	30.79	1980	1980	1945	2575	1387	1981	1958.79	2.09	60980	2023	2002	1967	1946	1911	2012	1956	484	594	500	1420	1	1	96714620	1896	-19.22	1.91	12	0.43	-102.00	1025.00	2880	20230717	-31.94	1644	20240320	19.22	2400	-18.33	20240510	1644	19.22	20240320	2880	-31.94	20230717	1644	19.22	20240320	2.71	N	048550	500	483 억	2022671	N	N	1	N	N
126	20240710	120512	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	1961	-20	5	-1.01	752139432	383979	28.71	1980	1980	1945	2575	1387	1981	1958.70	2.09	59383	2023	2002	1967	1946	1911	2012	1956	484	594	500	1420	1	1	96714620	1897	-19.23	1.91	12	0.40	-102.00	1025.00	2880	20230717	-31.91	1644	20240320	19.28	2400	-18.29	20240510	1644	19.28	20240320	2880	-31.91	20230717	1644	19.28	20240320	2.71	N	048550	500	483 억	2022671	N	N	1	N	N
127	20240710	110512	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	1969	-12	5	-0.61	651225286	332471	24.85	1980	1980	1945	2575	1387	1981	1958.63	2.09	51491	2023	2002	1967	1946	1911	2012	1956	484	594	500	1420	1	1	96714620	1904	-19.30	1.92	12	0.34	-102.00	1025.00	2880	20230717	-31.63	1644	20240320	19.77	2400	-17.96	20240510	1644	19.77	20240320	2880	-31.63	20230717	1644	19.77	20240320	2.71	N	048550	500	483 억	2022671	N	N	1	N	N
128	20240710	100508	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	1962	-19	5	-0.96	513842352	262534	19.63	1980	1980	1945	2575	1387	1981	1957.08	2.09	47563	2023	2002	1967	1946	1911	2012	1956	484	594	500	1420	1	1	96714620	1898	-19.24	1.91	12	0.27	-102.00	1025.00	2880	20230717	-31.88	1644	20240320	19.34	2400	-18.25	20240510	1644	19.34	20240320	2880	-31.88	20230717	1644	19.34	20240320	2.71	N	048550	500	483 억	2022671	N	N	1	N	N
129	20240710	090511	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	1960	-21	5	-1.06	157433785	80096	5.99	1980	1980	1945	2575	1387	1981	1965.22	2.09	-283	2023	2002	1967	1946	1911	2012	1956	484	594	500	1420	1	1	96714620	1896	-19.22	1.91	12	0.08	-102.00	1025.00	2880	20230717	-31.94	1644	20240320	19.22	2400	-18.33	20240510	1644	19.22	20240320	2880	-31.94	20230717	1644	19.22	20240320	2.71	N	048550	500	483 억	2022671	N	N	1	N	N
130	20240709	160510	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	1981	23	2	1.17	2558157780	1307491	11.59	1958	1988	1932	2545	1371	1958	1956.20	1.89	195257	2254	2105	1921	1772	1588	2180	1847	484	587	500	1400	1	1	96714620	1916	-19.42	1.93	12	1.35	-102.00	1025.00	2880	20230717	-31.22	1644	20240320	20.50	2400	-17.46	20240510	1644	20.50	20240320	2880	-31.22	20230717	1644	20.50	20240320	2.72	N	048550	500	483 억	1823142	N	N	1	N	N
131	20240709	150510	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	1951	-7	5	-0.36	2163312683	1106936	9.82	1958	1988	1932	2545	1371	1958	1954.32	1.89	181883	2254	2105	1921	1772	1588	2180	1847	484	587	500	1400	1	1	96714620	1887	-19.13	1.90	12	1.14	-102.00	1025.00	2880	20230717	-32.26	1644	20240320	18.67	2400	-18.71	20240510	1644	18.67	20240320	2880	-32.26	20230717	1644	18.67	20240320	2.72	N	048550	500	483 억	1823142	N	N	717	N	N
132	20240709	140511	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	1946	-12	5	-0.61	1997150750	1021607	9.06	1958	1988	1932	2545	1371	1958	1954.91	1.89	158284	2254	2105	1921	1772	1588	2180	1847	484	587	500	1400	1	1	96714620	1882	-19.08	1.90	12	1.06	-102.00	1025.00	2880	20230717	-32.43	1644	20240320	18.37	2400	-18.92	20240510	1644	18.37	20240320	2880	-32.43	20230717	1644	18.37	20240320	2.72	N	048550	500	483 억	1823142	N	N	717	N	N
133	20240709	130512	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	1936	-22	5	-1.12	1888062423	965440	8.56	1958	1988	1932	2545	1371	1958	1955.65	1.89	146976	2254	2105	1921	1772	1588	2180	1847	484	587	500	1400	1	1	96714620	1872	-18.98	1.89	12	1.00	-102.00	1025.00	2880	20230717	-32.78	1644	20240320	17.76	2400	-19.33	20240510	1644	17.76	20240320	2880	-32.78	20230717	1644	17.76	20240320	2.72	N	048550	500	483 억	1823142	N	N	717	N	N
134	20240709	120514	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	1942	-16	5	-0.82	1614876452	824468	7.31	1958	1988	1941	2545	1371	1958	1958.69	1.89	129461	2254	2105	1921	1772	1588	2180	1847	484	587	500	1400	1	1	96714620	1878	-19.04	1.89	12	0.85	-102.00	1025.00	2880	20230717	-32.57	1644	20240320	18.13	2400	-19.08	20240510	1644	18.13	20240320	2880	-32.57	20230717	1644	18.13	20240320	2.72	N	048550	500	483 억	1823142	N	N	717	N	N
135	20240709	110513	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	1954	-4	5	-0.20	1407166951	717743	6.36	1958	1988	1944	2545	1371	1958	1960.55	1.89	121261	2254	2105	1921	1772	1588	2180	1847	484	587	500	1400	1	1	96714620	1890	-19.16	1.91	12	0.74	-102.00	1025.00	2880	20230717	-32.15	1644	20240320	18.86	2400	-18.58	20240510	1644	18.86	20240320	2880	-32.15	20230717	1644	18.86	20240320	2.72	N	048550	500	483 억	1823142	N	N	717	N	N
136	20240709	100512	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	1947	-11	5	-0.56	1200661519	611968	5.43	1958	1988	1944	2545	1371	1958	1961.98	1.89	70778	2254	2105	1921	1772	1588	2180	1847	484	587	500	1400	1	1	96714620	1883	-19.09	1.90	12	0.63	-102.00	1025.00	2880	20230717	-32.40	1644	20240320	18.43	2400	-18.88	20240510	1644	18.43	20240320	2880	-32.40	20230717	1644	18.43	20240320	2.72	N	048550	500	483 억	1823142	N	N	717	N	N
137	20240709	090511	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	1967	9	2	0.46	470893209	239793	2.13	1958	1988	1948	2545	1371	1958	1963.78	1.89	23047	2254	2105	1921	1772	1588	2180	1847	484	587	500	1400	1	1	96714620	1902	-19.28	1.92	12	0.25	-102.00	1025.00	2880	20230717	-31.70	1644	20240320	19.65	2400	-18.04	20240510	1644	19.65	20240320	2880	-31.70	20230717	1644	19.65	20240320	2.72	N	048550	500	483 억	1823142	N	N	717	N	N
138	20240708	160507	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	1958	222	2	12.79	22150262698	11187099	7766.50	1737	2070	1737	2255	1216	1736	1980.01	2.00	-111187	1774	1755	1743	1724	1712	1764	1733	484	519	500	1240	1	1	96714620	1894	-19.20	1.91	12	11.57	-102.00	1025.00	2880	20230717	-32.01	1644	20240320	19.10	2400	-18.42	20240510	1644	19.10	20240320	2880	-32.01	20230717	1644	19.10	20240320	2.73	N	048550	500	483 억	1935520	N	N	717	N	N
139	20240708	150509	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	1947	211	2	12.15	21557306086	10883298	7555.59	1737	2070	1737	2255	1216	1736	1980.77	2.00	-115139	1774	1755	1743	1724	1712	1764	1733	484	519	500	1240	1	1	96714620	1883	-19.09	1.90	12	11.25	-102.00	1025.00	2880	20230717	-32.40	1644	20240320	18.43	2400	-18.88	20240510	1644	18.43	20240320	2880	-32.40	20230717	1644	18.43	20240320	2.73	N	048550	500	483 억	1935520	N	N	99	N	N
140	20240708	140510	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	1961	225	2	12.96	20296760324	10242450	7110.69	1737	2070	1737	2255	1216	1736	1981.63	2.00	-111568	1774	1755	1743	1724	1712	1764	1733	484	519	500	1240	1	1	96714620	1897	-19.23	1.91	12	10.59	-102.00	1025.00	2880	20230717	-31.91	1644	20240320	19.28	2400	-18.29	20240510	1644	19.28	20240320	2880	-31.91	20230717	1644	19.28	20240320	2.73	N	048550	500	483 억	1935520	N	N	99	N	N
141	20240708	130507	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	1988	252	2	14.52	16872425446	8503537	5903.47	1737	2070	1737	2255	1216	1736	1984.17	2.00	-97257	1774	1755	1743	1724	1712	1764	1733	484	519	500	1240	1	1	96714620	1923	-19.49	1.94	12	8.79	-102.00	1025.00	2880	20230717	-30.97	1644	20240320	20.92	2400	-17.17	20240510	1644	20.92	20240320	2880	-30.97	20230717	1644	20.92	20240320	2.73	N	048550	500	483 억	1935520	N	N	99	N	N
142	20240708	120509	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	1898	162	2	9.33	11362780244	5708171	3962.82	1737	2070	1737	2255	1216	1736	1990.62	2.00	-110655	1774	1755	1743	1724	1712	1764	1733	484	519	500	1240	1	1	96714620	1836	-18.61	1.85	12	5.90	-102.00	1025.00	2880	20230717	-34.10	1644	20240320	15.45	2400	-20.92	20240510	1644	15.45	20240320	2880	-34.10	20230717	1644	15.45	20240320	2.73	N	048550	500	483 억	1935520	N	N	99	N	N
143	20240708	110507	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	1777	41	2	2.36	142847965	80716	56.04	1737	1785	1737	2255	1216	1736	1769.76	2.00	30312	1774	1755	1743	1724	1712	1764	1733	484	519	500	1240	1	1	96714620	1719	-17.42	1.73	12	0.08	-102.00	1025.00	2880	20230717	-38.30	1644	20240320	8.09	2400	-25.96	20240510	1644	8.09	20240320	2880	-38.30	20230717	1644	8.09	20240320	2.73	N	048550	500	483 억	1935520	N	N	99	N	N
144	20240708	100507	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	1781	45	2	2.59	119604302	67609	46.94	1737	1785	1737	2255	1216	1736	1769.06	2.00	34532	1774	1755	1743	1724	1712	1764	1733	484	519	500	1240	1	1	96714620	1722	-17.46	1.74	12	0.07	-102.00	1025.00	2880	20230717	-38.16	1644	20240320	8.33	2400	-25.79	20240510	1644	8.33	20240320	2880	-38.16	20230717	1644	8.33	20240320	2.73	N	048550	500	483 억	1935520	N	N	99	N	N
145	20240708	090507	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	1752	16	2	0.92	4161863	2392	1.66	1737	1753	1737	2255	1216	1736	1739.91	2.00	473	1774	1755	1743	1724	1712	1764	1733	484	519	500	1240	1	1	96714620	1694	-17.18	1.71	12	0.00	-102.00	1025.00	2880	20230717	-39.17	1644	20240320	6.57	2400	-27.00	20240510	1644	6.57	20240320	2880	-39.17	20230717	1644	6.57	20240320	2.73	N	048550	500	483 억	1935520	N	N	99	N	N
146	20240705	160505	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	1736	-11	5	-0.63	250035918	143636	62.10	1731	1762	1731	2270	1223	1747	1740.78	2.00	5158	1843	1794	1745	1696	1647	1770	1672	484	523	500	1250	1	1	96714620	1679	-17.02	1.69	12	0.15	-102.00	1025.00	2880	20230717	-39.72	1644	20240320	5.60	2400	-27.67	20240510	1644	5.60	20240320	2880	-39.72	20230717	1644	5.60	20240320	2.77	N	048550	500	483 억	1930350	N	N	99	N	N
147	20240705	150507	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	1737	-10	5	-0.57	242813392	139478	60.30	1731	1762	1731	2270	1223	1747	1740.87	2.00	6324	1843	1794	1745	1696	1647	1770	1672	484	523	500	1250	1	1	96714620	1680	-17.03	1.69	12	0.14	-102.00	1025.00	2880	20230717	-39.69	1644	20240320	5.66	2400	-27.62	20240510	1644	5.66	20240320	2880	-39.69	20230717	1644	5.66	20240320	2.77	N	048550	500	483 억	1930350	N	N	566	N	N
148	20240705	140507	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	1737	-10	5	-0.57	193926922	111333	48.13	1731	1762	1731	2270	1223	1747	1741.86	2.00	19833	1843	1794	1745	1696	1647	1770	1672	484	523	500	1250	1	1	96714620	1680	-17.03	1.69	12	0.12	-102.00	1025.00	2880	20230717	-39.69	1644	20240320	5.66	2400	-27.62	20240510	1644	5.66	20240320	2880	-39.69	20230717	1644	5.66	20240320	2.77	N	048550	500	483 억	1930350	N	N	566	N	N
149	20240705	130506	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	1747	0	3	0.00	170060074	97606	42.20	1731	1762	1731	2270	1223	1747	1742.31	2.00	21509	1843	1794	1745	1696	1647	1770	1672	484	523	500	1250	1	1	96714620	1690	-17.13	1.70	12	0.10	-102.00	1025.00	2880	20230717	-39.34	1644	20240320	6.27	2400	-27.21	20240510	1644	6.27	20240320	2880	-39.34	20230717	1644	6.27	20240320	2.77	N	048550	500	483 억	1930350	N	N	566	N	N
150	20240705	120507	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	1747	0	3	0.00	130988989	75142	32.49	1731	1762	1731	2270	1223	1747	1743.22	2.00	23092	1843	1794	1745	1696	1647	1770	1672	484	523	500	1250	1	1	96714620	1690	-17.13	1.70	12	0.08	-102.00	1025.00	2880	20230717	-39.34	1644	20240320	6.27	2400	-27.21	20240510	1644	6.27	20240320	2880	-39.34	20230717	1644	6.27	20240320	2.77	N	048550	500	483 억	1930350	N	N	566	N	N
151	20240705	110505	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	1752	5	2	0.29	118472351	67961	29.38	1731	1762	1731	2270	1223	1747	1743.24	2.00	22155	1843	1794	1745	1696	1647	1770	1672	484	523	500	1250	1	1	96714620	1694	-17.18	1.71	12	0.07	-102.00	1025.00	2880	20230717	-39.17	1644	20240320	6.57	2400	-27.00	20240510	1644	6.57	20240320	2880	-39.17	20230717	1644	6.57	20240320	2.77	N	048550	500	483 억	1930350	N	N	566	N	N
152	20240705	100505	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	1749	2	2	0.11	55948014	32094	13.87	1731	1762	1731	2270	1223	1747	1743.25	2.00	5593	1843	1794	1745	1696	1647	1770	1672	484	523	500	1250	1	1	96714620	1692	-17.15	1.71	12	0.03	-102.00	1025.00	2880	20230717	-39.27	1644	20240320	6.39	2400	-27.12	20240510	1644	6.39	20240320	2880	-39.27	20230717	1644	6.39	20240320	2.77	N	048550	500	483 억	1930350	N	N	566	N	N
153	20240705	090506	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	1755	8	2	0.46	5817739	3348	1.45	1731	1762	1731	2270	1223	1747	1737.68	2.00	1210	1843	1794	1745	1696	1647	1770	1672	484	523	500	1250	1	1	96714620	1697	-17.21	1.71	12	0.00	-102.00	1025.00	2880	20230717	-39.06	1644	20240320	6.75	2400	-26.88	20240510	1644	6.75	20240320	2880	-39.06	20230717	1644	6.75	20240320	2.77	N	048550	500	483 억	1930350	N	N	566	N	N
154	20240704	160503	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	1747	-36	5	-2.02	397858666	226719	108.41	1765	1794	1696	2315	1249	1783	1754.86	2.01	-8018	1831	1807	1795	1771	1759	1801	1765	484	532	500	1280	1	1	96714620	1690	-17.13	1.70	12	0.23	-102.00	1025.00	2880	20230717	-39.34	1644	20240320	6.27	2400	-27.21	20240510	1644	6.27	20240320	2880	-39.34	20230717	1644	6.27	20240320	2.78	N	048550	500	483 억	1940027	N	N	566	N	N
155	20240704	150506	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	1757	-26	5	-1.46	377000764	214809	102.71	1765	1794	1696	2315	1249	1783	1755.05	2.01	-6087	1831	1807	1795	1771	1759	1801	1765	484	532	500	1280	1	1	96714620	1699	-17.23	1.71	12	0.22	-102.00	1025.00	2880	20230717	-38.99	1644	20240320	6.87	2400	-26.79	20240510	1644	6.87	20240320	2880	-38.99	20230717	1644	6.87	20240320	2.78	N	048550	500	483 억	1940027	N	N	0	N	N
156	20240704	140506	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	1753	-30	5	-1.68	325724939	185654	88.77	1765	1794	1696	2315	1249	1783	1754.47	2.01	-11428	1831	1807	1795	1771	1759	1801	1765	484	532	500	1280	1	1	96714620	1695	-17.19	1.71	12	0.19	-102.00	1025.00	2880	20230717	-39.13	1644	20240320	6.63	2400	-26.96	20240510	1644	6.63	20240320	2880	-39.13	20230717	1644	6.63	20240320	2.78	N	048550	500	483 억	1940027	N	N	0	N	N
157	20240704	130506	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	1747	-36	5	-2.02	212480879	120368	57.55	1765	1794	1743	2315	1249	1783	1765.26	2.01	-21337	1831	1807	1795	1771	1759	1801	1765	484	532	500	1280	1	1	96714620	1690	-17.13	1.70	12	0.12	-102.00	1025.00	2880	20230717	-39.34	1644	20240320	6.27	2400	-27.21	20240510	1644	6.27	20240320	2880	-39.34	20230717	1644	6.27	20240320	2.78	N	048550	500	483 억	1940027	N	N	0	N	N
158	20240704	120505	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	1767	-16	5	-0.90	125277477	70683	33.80	1765	1794	1760	2315	1249	1783	1772.38	2.01	-2774	1831	1807	1795	1771	1759	1801	1765	484	532	500	1280	1	1	96714620	1709	-17.32	1.72	12	0.07	-102.00	1025.00	2880	20230717	-38.65	1644	20240320	7.48	2400	-26.37	20240510	1644	7.48	20240320	2880	-38.65	20230717	1644	7.48	20240320	2.78	N	048550	500	483 억	1940027	N	N	0	N	N
159	20240704	110504	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	1771	-12	5	-0.67	95907287	54055	25.85	1765	1794	1760	2315	1249	1783	1774.25	2.01	1361	1831	1807	1795	1771	1759	1801	1765	484	532	500	1280	1	1	96714620	1713	-17.36	1.73	12	0.06	-102.00	1025.00	2880	20230717	-38.51	1644	20240320	7.73	2400	-26.21	20240510	1644	7.73	20240320	2880	-38.51	20230717	1644	7.73	20240320	2.78	N	048550	500	483 억	1940027	N	N	0	N	N
160	20240704	100504	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	1767	-16	5	-0.90	89155838	50258	24.03	1765	1794	1760	2315	1249	1783	1773.96	2.01	1207	1831	1807	1795	1771	1759	1801	1765	484	532	500	1280	1	1	96714620	1709	-17.32	1.72	12	0.05	-102.00	1025.00	2880	20230717	-38.65	1644	20240320	7.48	2400	-26.37	20240510	1644	7.48	20240320	2880	-38.65	20230717	1644	7.48	20240320	2.78	N	048550	500	483 억	1940027	N	N	0	N	N
161	20240704	090505	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	1771	-12	5	-0.67	31097656	17600	8.42	1765	1780	1760	2315	1249	1783	1766.91	2.01	3915	1831	1807	1795	1771	1759	1801	1765	484	532	500	1280	1	1	96714620	1713	-17.36	1.73	12	0.02	-102.00	1025.00	2880	20230717	-38.51	1644	20240320	7.73	2400	-26.21	20240510	1644	7.73	20240320	2880	-38.51	20230717	1644	7.73	20240320	2.78	N	048550	500	483 억	1940027	N	N	0	N	N
162	20240703	160502	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	1783	-15	5	-0.83	359233599	200531	70.36	1791	1819	1783	2335	1259	1798	1791.48	2.02	-14462	1886	1842	1820	1776	1754	1831	1765	484	537	500	1290	1	1	96714620	1724	-17.48	1.74	12	0.21	-102.00	1025.00	2880	20230717	-38.09	1644	20240320	8.45	2400	-25.71	20240510	1644	8.45	20240320	2880	-38.09	20230717	1644	8.45	20240320	2.78	N	048550	500	483 억	1954101	N	N	0	N	N
163	20240703	150504	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	1784	-14	5	-0.78	334266061	186529	65.45	1791	1819	1783	2335	1259	1798	1792.03	2.02	-13750	1886	1842	1820	1776	1754	1831	1765	484	537	500	1290	1	1	96714620	1725	-17.49	1.74	12	0.19	-102.00	1025.00	2880	20230717	-38.06	1644	20240320	8.52	2400	-25.67	20240510	1644	8.52	20240320	2880	-38.06	20230717	1644	8.52	20240320	2.78	N	048550	500	483 억	1954101	N	N	0	N	N
164	20240703	140504	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	1791	-7	5	-0.39	273780473	152645	53.56	1791	1819	1784	2335	1259	1798	1793.58	2.02	-16335	1886	1842	1820	1776	1754	1831	1765	484	537	500	1290	1	1	96714620	1732	-17.56	1.75	12	0.16	-102.00	1025.00	2880	20230717	-37.81	1644	20240320	8.94	2400	-25.38	20240510	1644	8.94	20240320	2880	-37.81	20230717	1644	8.94	20240320	2.78	N	048550	500	483 억	1954101	N	N	0	N	N
165	20240703	130503	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	1785	-13	5	-0.72	236786462	131935	46.29	1791	1819	1784	2335	1259	1798	1794.72	2.02	-22684	1886	1842	1820	1776	1754	1831	1765	484	537	500	1290	1	1	96714620	1726	-17.50	1.74	12	0.14	-102.00	1025.00	2880	20230717	-38.02	1644	20240320	8.58	2400	-25.62	20240510	1644	8.58	20240320	2880	-38.02	20230717	1644	8.58	20240320	2.78	N	048550	500	483 억	1954101	N	N	0	N	N
166	20240703	120502	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	1798	0	3	0.00	206260534	114917	40.32	1791	1819	1784	2335	1259	1798	1794.87	2.02	-23063	1886	1842	1820	1776	1754	1831	1765	484	537	500	1290	1	1	96714620	1739	-17.63	1.75	12	0.12	-102.00	1025.00	2880	20230717	-37.57	1644	20240320	9.37	2400	-25.08	20240510	1644	9.37	20240320	2880	-37.57	20230717	1644	9.37	20240320	2.78	N	048550	500	483 억	1954101	N	N	0	N	N
167	20240703	110505	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	1787	-11	5	-0.61	159584125	88801	31.16	1791	1819	1786	2335	1259	1798	1797.10	2.02	-23408	1886	1842	1820	1776	1754	1831	1765	484	537	500	1290	1	1	96714620	1728	-17.52	1.74	12	0.09	-102.00	1025.00	2880	20230717	-37.95	1644	20240320	8.70	2400	-25.54	20240510	1644	8.70	20240320	2880	-37.95	20230717	1644	8.70	20240320	2.78	N	048550	500	483 억	1954101	N	N	0	N	N
168	20240703	100504	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	1804	6	2	0.33	85245716	47286	16.59	1791	1819	1791	2335	1259	1798	1802.77	2.02	-5251	1886	1842	1820	1776	1754	1831	1765	484	537	500	1290	1	1	96714620	1745	-17.69	1.76	12	0.05	-102.00	1025.00	2880	20230717	-37.36	1644	20240320	9.73	2400	-24.83	20240510	1644	9.73	20240320	2880	-37.36	20230717	1644	9.73	20240320	2.78	N	048550	500	483 억	1954101	N	N	0	N	N
169	20240703	090503	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	1806	8	2	0.44	20714088	11546	4.05	1791	1806	1791	2335	1259	1798	1794.05	2.02	2732	1886	1842	1820	1776	1754	1831	1765	484	537	500	1290	1	1	96714620	1747	-17.71	1.76	12	0.01	-102.00	1025.00	2880	20230717	-37.29	1644	20240320	9.85	2400	-24.75	20240510	1644	9.85	20240320	2880	-37.29	20230717	1644	9.85	20240320	2.78	N	048550	500	483 억	1954101	N	N	0	N	N
170	20240702	160502	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	1798	-54	5	-2.92	510032072	281592	184.14	1856	1864	1798	2405	1297	1852	1811.28	2.09	-69983	1890	1870	1850	1830	1810	1881	1841	484	553	500	1330	1	1	96714620	1739	-17.63	1.75	12	0.29	-102.00	1025.00	2880	20230717	-37.57	1644	20240320	9.37	2400	-25.08	20240510	1644	9.37	20240320	2880	-37.57	20230717	1644	9.37	20240320	2.77	N	048550	500	483 억	2023967	N	N	1657	N	N
171	20240702	150502	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	1804	-48	5	-2.59	465730498	256982	168.05	1856	1864	1800	2405	1297	1852	1812.31	2.09	-73406	1890	1870	1850	1830	1810	1881	1841	484	553	500	1330	1	1	96714620	1745	-17.69	1.76	12	0.27	-102.00	1025.00	2880	20230717	-37.36	1644	20240320	9.73	2400	-24.83	20240510	1644	9.73	20240320	2880	-37.36	20230717	1644	9.73	20240320	2.77	N	048550	500	483 억	2023967	N	N	1657	N	N
172	20240702	140503	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	1810	-42	5	-2.27	356378074	196343	128.39	1856	1864	1801	2405	1297	1852	1815.08	2.09	-80544	1890	1870	1850	1830	1810	1881	1841	484	553	500	1330	1	1	96714620	1751	-17.75	1.77	12	0.20	-102.00	1025.00	2880	20230717	-37.15	1644	20240320	10.10	2400	-24.58	20240510	1644	10.10	20240320	2880	-37.15	20230717	1644	10.10	20240320	2.77	N	048550	500	483 억	2023967	N	N	1657	N	N
173	20240702	130502	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	1814	-38	5	-2.05	320695337	176624	115.50	1856	1864	1801	2405	1297	1852	1815.70	2.09	-73936	1890	1870	1850	1830	1810	1881	1841	484	553	500	1330	1	1	96714620	1754	-17.78	1.77	12	0.18	-102.00	1025.00	2880	20230717	-37.01	1644	20240320	10.34	2400	-24.42	20240510	1644	10.34	20240320	2880	-37.01	20230717	1644	10.34	20240320	2.77	N	048550	500	483 억	2023967	N	N	1657	N	N
174	20240702	120503	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	1806	-46	5	-2.48	228219237	125459	82.04	1856	1864	1802	2405	1297	1852	1819.07	2.09	-58246	1890	1870	1850	1830	1810	1881	1841	484	553	500	1330	1	1	96714620	1747	-17.71	1.76	12	0.13	-102.00	1025.00	2880	20230717	-37.29	1644	20240320	9.85	2400	-24.75	20240510	1644	9.85	20240320	2880	-37.29	20230717	1644	9.85	20240320	2.77	N	048550	500	483 억	2023967	N	N	1657	N	N
175	20240702	110502	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	1808	-44	5	-2.38	188288261	103329	67.57	1856	1864	1805	2405	1297	1852	1822.22	2.09	-40151	1890	1870	1850	1830	1810	1881	1841	484	553	500	1330	1	1	96714620	1749	-17.73	1.76	12	0.11	-102.00	1025.00	2880	20230717	-37.22	1644	20240320	9.98	2400	-24.67	20240510	1644	9.98	20240320	2880	-37.22	20230717	1644	9.98	20240320	2.77	N	048550	500	483 억	2023967	N	N	1657	N	N
176	20240702	100502	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	1810	-42	5	-2.27	118801313	64930	42.46	1856	1864	1805	2405	1297	1852	1829.68	2.09	-22768	1890	1870	1850	1830	1810	1881	1841	484	553	500	1330	1	1	96714620	1751	-17.75	1.77	12	0.07	-102.00	1025.00	2880	20230717	-37.15	1644	20240320	10.10	2400	-24.58	20240510	1644	10.10	20240320	2880	-37.15	20230717	1644	10.10	20240320	2.77	N	048550	500	483 억	2023967	N	N	1657	N	N
177	20240702	090504	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	1855	3	2	0.16	4569846	2461	1.61	1856	1864	1855	2405	1297	1852	1856.91	2.09	-2258	1890	1870	1850	1830	1810	1881	1841	484	553	500	1330	1	1	96714620	1794	-18.19	1.81	12	0.00	-102.00	1025.00	2880	20230717	-35.59	1644	20240320	12.83	2400	-22.71	20240510	1644	12.83	20240320	2880	-35.59	20230717	1644	12.83	20240320	2.77	N	048550	500	483 억	2023967	N	N	1657	N	N
178	20240701	160501	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	1852	6	2	0.33	280954136	151205	84.86	1830	1870	1830	2395	1293	1846	1858.11	2.11	-13174	1907	1876	1837	1806	1767	1892	1822	484	549	500	1320	1	1	96714620	1791	-18.16	1.81	12	0.16	-102.00	1025.00	2880	20230717	-35.69	1644	20240320	12.65	2400	-22.83	20240510	1644	12.65	20240320	2880	-35.69	20230717	1644	12.65	20240320	2.77	N	048550	500	483 억	2037467	N	N	1657	N	N
179	20240701	150502	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	1852	6	2	0.33	258623531	139151	78.10	1830	1870	1830	2395	1293	1846	1858.58	2.11	-10115	1907	1876	1837	1806	1767	1892	1822	484	549	500	1320	1	1	96714620	1791	-18.16	1.81	12	0.14	-102.00	1025.00	2880	20230717	-35.69	1644	20240320	12.65	2400	-22.83	20240510	1644	12.65	20240320	2880	-35.69	20230717	1644	12.65	20240320	2.77	N	048550	500	483 억	2037467	N	N	85	N	N
180	20240701	140501	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	1852	6	2	0.33	222933359	119894	67.29	1830	1870	1830	2395	1293	1846	1859.42	2.11	-8543	1907	1876	1837	1806	1767	1892	1822	484	549	500	1320	1	1	96714620	1791	-18.16	1.81	12	0.12	-102.00	1025.00	2880	20230717	-35.69	1644	20240320	12.65	2400	-22.83	20240510	1644	12.65	20240320	2880	-35.69	20230717	1644	12.65	20240320	2.77	N	048550	500	483 억	2037467	N	N	85	N	N
181	20240701	130501	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	1866	20	2	1.08	198835298	106937	60.02	1830	1870	1830	2395	1293	1846	1859.37	2.11	-4367	1907	1876	1837	1806	1767	1892	1822	484	549	500	1320	1	1	96714620	1805	-18.29	1.82	12	0.11	-102.00	1025.00	2880	20230717	-35.21	1644	20240320	13.50	2400	-22.25	20240510	1644	13.50	20240320	2880	-35.21	20230717	1644	13.50	20240320	2.77	N	048550	500	483 억	2037467	N	N	85	N	N
182	20240701	120502	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	1865	19	2	1.03	169423611	91133	51.15	1830	1870	1830	2395	1293	1846	1859.08	2.11	1454	1907	1876	1837	1806	1767	1892	1822	484	549	500	1320	1	1	96714620	1804	-18.28	1.82	12	0.09	-102.00	1025.00	2880	20230717	-35.24	1644	20240320	13.44	2400	-22.29	20240510	1644	13.44	20240320	2880	-35.24	20230717	1644	13.44	20240320	2.77	N	048550	500	483 억	2037467	N	N	85	N	N
183	20240701	110501	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	1861	15	2	0.81	102791370	55400	31.09	1830	1864	1830	2395	1293	1846	1855.44	2.11	-1606	1907	1876	1837	1806	1767	1892	1822	484	549	500	1320	1	1	96714620	1800	-18.25	1.82	12	0.06	-102.00	1025.00	2880	20230717	-35.38	1644	20240320	13.20	2400	-22.46	20240510	1644	13.20	20240320	2880	-35.38	20230717	1644	13.20	20240320	2.77	N	048550	500	483 억	2037467	N	N	85	N	N
184	20240701	100500	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	1851	5	2	0.27	59754730	32244	18.10	1830	1864	1830	2395	1293	1846	1853.20	2.11	-6634	1907	1876	1837	1806	1767	1892	1822	484	549	500	1320	1	1	96714620	1790	-18.15	1.81	12	0.03	-102.00	1025.00	2880	20230717	-35.73	1644	20240320	12.59	2400	-22.88	20240510	1644	12.59	20240320	2880	-35.73	20230717	1644	12.59	20240320	2.77	N	048550	500	483 억	2037467	N	N	85	N	N
185	20240701	090459	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	1855	9	2	0.49	3461078	1881	1.06	1830	1856	1830	2395	1293	1846	1840.02	2.11	860	1907	1876	1837	1806	1767	1892	1822	484	549	500	1320	1	1	96714620	1794	-18.19	1.81	12	0.00	-102.00	1025.00	2880	20230717	-35.59	1644	20240320	12.83	2400	-22.71	20240510	1644	12.83	20240320	2880	-35.59	20230717	1644	12.83	20240320	2.77	N	048550	500	483 억	2037467	N	N	85	N	N

79 KiB Raw Blame History

79 KiB

Raw Blame History