KissMeData/089230/price/prices-20240701.csv at a562dc221a01441d5a5bd3c7eb0894d422cee12d

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	160724	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1447	62	2	4.48	131508424	94052	88.76	1385	1448	1359	1800	970	1385	1398.25	0.46	21737	1472	1428	1401	1357	1330	1415	1344	219	415	1000	850	1	1	21882953	317	-0.80	0.92	12	0.43	-1808.00	1574.00	2995	20240229	-51.69	1359	20240731	6.48	2995	-51.69	20240229	1359	6.48	20240731	2995	-51.69	20240229	150	864.67	20231110	1.21	N	089230	1000	218 억	101040	N	N	N	N
3	20240731	150732	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1437	52	2	3.75	113776538	81726	77.12	1385	1448	1359	1800	970	1385	1392.17	0.46	28401	1472	1428	1401	1357	1330	1415	1344	219	415	1000	850	1	1	21882953	314	-0.79	0.91	12	0.37	-1808.00	1574.00	2995	20240229	-52.02	1359	20240731	5.74	2995	-52.02	20240229	1359	5.74	20240731	2995	-52.02	20240229	150	858.00	20231110	1.21	N	089230	1000	218 억	101040	N	N	N	N
4	20240731	140732	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1414	29	2	2.09	86119059	62363	58.85	1385	1415	1359	1800	970	1385	1380.93	0.46	27646	1472	1428	1401	1357	1330	1415	1344	219	415	1000	850	1	1	21882953	309	-0.78	0.90	12	0.28	-1808.00	1574.00	2995	20240229	-52.79	1359	20240731	4.05	2995	-52.79	20240229	1359	4.05	20240731	2995	-52.79	20240229	150	842.67	20231110	1.21	N	089230	1000	218 억	101040	N	N	N	N
5	20240731	130730	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1400	15	2	1.08	80398048	58281	55.00	1385	1410	1359	1800	970	1385	1379.49	0.46	26751	1472	1428	1401	1357	1330	1415	1344	219	415	1000	850	1	1	21882953	306	-0.77	0.89	12	0.27	-1808.00	1574.00	2995	20240229	-53.26	1359	20240731	3.02	2995	-53.26	20240229	1359	3.02	20240731	2995	-53.26	20240229	150	833.33	20231110	1.21	N	089230	1000	218 억	101040	N	N	N	N
6	20240731	120730	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1381	-4	5	-0.29	74303581	53887	50.85	1385	1410	1359	1800	970	1385	1378.88	0.46	22541	1472	1428	1401	1357	1330	1415	1344	219	415	1000	850	1	1	21882953	302	-0.76	0.88	12	0.25	-1808.00	1574.00	2995	20240229	-53.89	1359	20240731	1.62	2995	-53.89	20240229	1359	1.62	20240731	2995	-53.89	20240229	150	820.67	20231110	1.21	N	089230	1000	218 억	101040	N	N	N	N
7	20240731	110731	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1392	7	2	0.51	48361584	35094	33.12	1385	1410	1359	1800	970	1385	1378.06	0.46	17268	1472	1428	1401	1357	1330	1415	1344	219	415	1000	850	1	1	21882953	305	-0.77	0.88	12	0.16	-1808.00	1574.00	2995	20240229	-53.52	1359	20240731	2.43	2995	-53.52	20240229	1359	2.43	20240731	2995	-53.52	20240229	150	828.00	20231110	1.21	N	089230	1000	218 억	101040	N	N	N	N
8	20240731	100730	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1392	7	2	0.51	35835874	26048	24.58	1385	1410	1359	1800	970	1385	1375.76	0.46	15082	1472	1428	1401	1357	1330	1415	1344	219	415	1000	850	1	1	21882953	305	-0.77	0.88	12	0.12	-1808.00	1574.00	2995	20240229	-53.52	1359	20240731	2.43	2995	-53.52	20240229	1359	2.43	20240731	2995	-53.52	20240229	150	828.00	20231110	1.21	N	089230	1000	218 억	101040	N	N	N	N
9	20240731	090726	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1359	-26	5	-1.88	7095192	5155	4.86	1385	1385	1359	1800	970	1385	1376.37	0.46	1070	1472	1428	1401	1357	1330	1415	1344	219	415	1000	850	1	1	21882953	297	-0.75	0.86	12	0.02	-1808.00	1574.00	2995	20240229	-54.62	1359	20240731	0.00	2995	-54.62	20240229	1359	0.00	20240731	2995	-54.62	20240229	150	806.00	20231110	1.21	N	089230	1000	218 억	101040	N	N	N	N
10	20240730	160711	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1385	-40	5	-2.81	147574232	105966	107.28	1445	1445	1374	1852	998	1425	1392.66	0.43	7327	1485	1454	1437	1406	1389	1446	1398	219	427	1000	880	1	1	21872687	303	-0.77	0.88	12	0.48	-1808.00	1574.00	2995	20240229	-53.76	1374	20240730	0.80	2995	-53.76	20240229	1374	0.80	20240730	2995	-53.76	20240229	150	823.33	20231110	1.21	N	089230	1000	218 억	93750	N	N	N	N
11	20240730	150723	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1399	-26	5	-1.82	134289778	96449	97.64	1445	1445	1374	1852	998	1425	1392.34	0.43	8911	1485	1454	1437	1406	1389	1446	1398	219	427	1000	880	1	1	21872687	306	-0.77	0.89	12	0.44	-1808.00	1574.00	2995	20240229	-53.29	1374	20240730	1.82	2995	-53.29	20240229	1374	1.82	20240730	2995	-53.29	20240229	150	832.67	20231110	1.21	N	089230	1000	218 억	93750	N	N	N	N
12	20240730	140714	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1390	-35	5	-2.46	127378145	91467	92.60	1445	1445	1374	1852	998	1425	1392.61	0.43	6110	1485	1454	1437	1406	1389	1446	1398	219	427	1000	880	1	1	21872687	304	-0.77	0.88	12	0.42	-1808.00	1574.00	2995	20240229	-53.59	1374	20240730	1.16	2995	-53.59	20240229	1374	1.16	20240730	2995	-53.59	20240229	150	826.67	20231110	1.21	N	089230	1000	218 억	93750	N	N	N	N
13	20240730	130721	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1385	-40	5	-2.81	123487097	88657	89.76	1445	1445	1374	1852	998	1425	1392.86	0.43	5453	1485	1454	1437	1406	1389	1446	1398	219	427	1000	880	1	1	21872687	303	-0.77	0.88	12	0.41	-1808.00	1574.00	2995	20240229	-53.76	1374	20240730	0.80	2995	-53.76	20240229	1374	0.80	20240730	2995	-53.76	20240229	150	823.33	20231110	1.21	N	089230	1000	218 억	93750	N	N	N	N
14	20240730	120713	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1387	-38	5	-2.67	107600238	77226	78.18	1445	1445	1374	1852	998	1425	1393.32	0.43	4620	1485	1454	1437	1406	1389	1446	1398	219	427	1000	880	1	1	21872687	303	-0.77	0.88	12	0.35	-1808.00	1574.00	2995	20240229	-53.69	1374	20240730	0.95	2995	-53.69	20240229	1374	0.95	20240730	2995	-53.69	20240229	150	824.67	20231110	1.21	N	089230	1000	218 억	93750	N	N	N	N
15	20240730	110722	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1397	-28	5	-1.96	47820310	34073	34.50	1445	1445	1385	1852	998	1425	1403.47	0.43	-662	1485	1454	1437	1406	1389	1446	1398	219	427	1000	880	1	1	21872687	306	-0.77	0.89	12	0.16	-1808.00	1574.00	2995	20240229	-53.36	1385	20240730	0.87	2995	-53.36	20240229	1385	0.87	20240730	2995	-53.36	20240229	150	831.33	20231110	1.21	N	089230	1000	218 억	93750	N	N	N	N
16	20240730	100722	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1395	-30	5	-2.11	34550456	24592	24.90	1445	1445	1385	1852	998	1425	1404.95	0.43	-1401	1485	1454	1437	1406	1389	1446	1398	219	427	1000	880	1	1	21872687	305	-0.77	0.89	12	0.11	-1808.00	1574.00	2995	20240229	-53.42	1385	20240730	0.72	2995	-53.42	20240229	1385	0.72	20240730	2995	-53.42	20240229	150	830.00	20231110	1.21	N	089230	1000	218 억	93750	N	N	N	N
17	20240730	090724	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1426	1	2	0.07	2453127	1702	1.72	1445	1445	1425	1852	998	1425	1441.32	0.43	-896	1485	1454	1437	1406	1389	1446	1398	219	427	1000	880	1	1	21872687	312	-0.79	0.91	12	0.01	-1808.00	1574.00	2995	20240229	-52.39	1420	20240729	0.42	2995	-52.39	20240229	1420	0.42	20240729	2995	-52.39	20240229	150	850.67	20231110	1.21	N	089230	1000	218 억	93750	N	N	N	N
18	20240729	160711	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1425	-43	5	-2.93	141825078	98775	149.62	1468	1468	1420	1908	1028	1468	1435.84	0.39	9406	1496	1482	1464	1450	1432	1489	1457	219	440	1000	910	1	1	21872687	312	-0.79	0.91	12	0.45	-1808.00	1574.00	2995	20240229	-52.42	1420	20240729	0.35	2995	-52.42	20240229	1420	0.35	20240729	2995	-52.42	20240229	150	850.00	20231110	1.22	N	089230	1000	218 억	84350	N	N	N	N
19	20240729	150719	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1425	-43	5	-2.93	139681922	97270	147.34	1468	1468	1420	1908	1028	1468	1436.02	0.39	9910	1496	1482	1464	1450	1432	1489	1457	219	440	1000	910	1	1	21872687	312	-0.79	0.91	12	0.44	-1808.00	1574.00	2995	20240229	-52.42	1420	20240729	0.35	2995	-52.42	20240229	1420	0.35	20240729	2995	-52.42	20240229	150	850.00	20231110	1.22	N	089230	1000	218 억	84350	N	N	N	N
20	20240729	140725	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1428	-40	5	-2.72	126515796	88020	133.33	1468	1468	1426	1908	1028	1468	1437.35	0.39	12815	1496	1482	1464	1450	1432	1489	1457	219	440	1000	910	1	1	21872687	312	-0.79	0.91	12	0.40	-1808.00	1574.00	2995	20240229	-52.32	1426	20240729	0.14	2995	-52.32	20240229	1426	0.14	20240729	2995	-52.32	20240229	150	852.00	20231110	1.22	N	089230	1000	218 억	84350	N	N	N	N
21	20240729	130725	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1440	-28	5	-1.91	83062876	57665	87.35	1468	1468	1434	1908	1028	1468	1440.44	0.39	18038	1496	1482	1464	1450	1432	1489	1457	219	440	1000	910	1	1	21872687	315	-0.80	0.91	12	0.26	-1808.00	1574.00	2995	20240229	-51.92	1434	20240729	0.42	2995	-51.92	20240229	1434	0.42	20240729	2995	-51.92	20240229	150	860.00	20231110	1.22	N	089230	1000	218 억	84350	N	N	N	N
22	20240729	120719	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1446	-22	5	-1.50	65965618	45779	69.34	1468	1468	1434	1908	1028	1468	1440.96	0.39	16002	1496	1482	1464	1450	1432	1489	1457	219	440	1000	910	1	1	21872687	316	-0.80	0.92	12	0.21	-1808.00	1574.00	2995	20240229	-51.72	1434	20240729	0.84	2995	-51.72	20240229	1434	0.84	20240729	2995	-51.72	20240229	150	864.00	20231110	1.22	N	089230	1000	218 억	84350	N	N	N	N
23	20240729	110715	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1440	-28	5	-1.91	59793839	41493	62.85	1468	1468	1434	1908	1028	1468	1441.06	0.39	14892	1496	1482	1464	1450	1432	1489	1457	219	440	1000	910	1	1	21872687	315	-0.80	0.91	12	0.19	-1808.00	1574.00	2995	20240229	-51.92	1434	20240729	0.42	2995	-51.92	20240229	1434	0.42	20240729	2995	-51.92	20240229	150	860.00	20231110	1.22	N	089230	1000	218 억	84350	N	N	N	N
24	20240729	100713	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1441	-27	5	-1.84	39529316	27460	41.60	1468	1468	1434	1908	1028	1468	1439.52	0.39	10929	1496	1482	1464	1450	1432	1489	1457	219	440	1000	910	1	1	21872687	315	-0.80	0.92	12	0.13	-1808.00	1574.00	2995	20240229	-51.89	1434	20240729	0.49	2995	-51.89	20240229	1434	0.49	20240729	2995	-51.89	20240229	150	860.67	20231110	1.22	N	089230	1000	218 억	84350	N	N	N	N
25	20240729	090712	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1468	0	3	0.00	4404	3	0.00	1468	1468	1468	1908	1028	1468	1468.00	0.39	0	1496	1482	1464	1450	1432	1489	1457	219	440	1000	910	1	1	21872687	321	-0.81	0.93	12	0.00	-1808.00	1574.00	2995	20240229	-50.98	1446	20240726	1.52	2995	-50.98	20240229	1446	1.52	20240726	2995	-50.98	20240229	150	878.67	20231110	1.22	N	089230	1000	218 억	84350	N	N	N	N
26	20240726	160702	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1468	-11	5	-0.74	96488182	66017	87.66	1460	1478	1446	1922	1036	1479	1461.45	0.41	-4797	1546	1512	1486	1452	1426	1499	1439	219	443	1000	910	1	1	21872687	321	-0.81	0.93	12	0.30	-1808.00	1574.00	2995	20240229	-50.98	1446	20240726	1.52	2995	-50.98	20240229	1446	1.52	20240726	2995	-50.98	20240229	150	878.67	20231110	1.23	N	089230	1000	218 억	89147	N	N	N	N
27	20240726	150710	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1467	-12	5	-0.81	90030837	61617	81.82	1460	1478	1446	1922	1036	1479	1461.14	0.41	-3833	1546	1512	1486	1452	1426	1499	1439	219	443	1000	910	1	1	21872687	321	-0.81	0.93	12	0.28	-1808.00	1574.00	2995	20240229	-51.02	1446	20240726	1.45	2995	-51.02	20240229	1446	1.45	20240726	2995	-51.02	20240229	150	878.00	20231110	1.23	N	089230	1000	218 억	89147	N	N	N	N
28	20240726	140710	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1462	-17	5	-1.15	83021278	56818	75.45	1460	1478	1446	1922	1036	1479	1461.18	0.41	-4341	1546	1512	1486	1452	1426	1499	1439	219	443	1000	910	1	1	21872687	320	-0.81	0.93	12	0.26	-1808.00	1574.00	2995	20240229	-51.19	1446	20240726	1.11	2995	-51.19	20240229	1446	1.11	20240726	2995	-51.19	20240229	150	874.67	20231110	1.23	N	089230	1000	218 억	89147	N	N	N	N
29	20240726	130710	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1466	-13	5	-0.88	43655992	29794	39.56	1460	1478	1458	1922	1036	1479	1465.26	0.41	1364	1546	1512	1486	1452	1426	1499	1439	219	443	1000	910	1	1	21872687	321	-0.81	0.93	12	0.14	-1808.00	1574.00	2995	20240229	-51.05	1457	20240724	0.62	2995	-51.05	20240229	1457	0.62	20240724	2995	-51.05	20240229	150	877.33	20231110	1.23	N	089230	1000	218 억	89147	N	N	N	N
30	20240726	120713	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1473	-6	5	-0.41	23432438	16001	21.25	1460	1478	1459	1922	1036	1479	1464.44	0.41	883	1546	1512	1486	1452	1426	1499	1439	219	443	1000	910	1	1	21872687	322	-0.81	0.94	12	0.07	-1808.00	1574.00	2995	20240229	-50.82	1457	20240724	1.10	2995	-50.82	20240229	1457	1.10	20240724	2995	-50.82	20240229	150	882.00	20231110	1.23	N	089230	1000	218 억	89147	N	N	N	N
31	20240726	110712	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1463	-16	5	-1.08	20215828	13806	18.33	1460	1478	1459	1922	1036	1479	1464.28	0.41	-1008	1546	1512	1486	1452	1426	1499	1439	219	443	1000	910	1	1	21872687	320	-0.81	0.93	12	0.06	-1808.00	1574.00	2995	20240229	-51.15	1457	20240724	0.41	2995	-51.15	20240229	1457	0.41	20240724	2995	-51.15	20240229	150	875.33	20231110	1.23	N	089230	1000	218 억	89147	N	N	N	N
32	20240726	100711	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1461	-18	5	-1.22	9744316	6668	8.85	1460	1477	1459	1922	1036	1479	1461.36	0.41	747	1546	1512	1486	1452	1426	1499	1439	219	443	1000	910	1	1	21872687	320	-0.81	0.93	12	0.03	-1808.00	1574.00	2995	20240229	-51.22	1457	20240724	0.27	2995	-51.22	20240229	1457	0.27	20240724	2995	-51.22	20240229	150	874.00	20231110	1.23	N	089230	1000	218 억	89147	N	N	N	N
33	20240726	090704	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1477	-2	5	-0.14	105154	72	0.10	1460	1477	1460	1922	1036	1479	1460.47	0.41	58	1546	1512	1486	1452	1426	1499	1439	219	443	1000	910	1	1	21872687	323	-0.82	0.94	12	0.00	-1808.00	1574.00	2995	20240229	-50.68	1457	20240724	1.37	2995	-50.68	20240229	1457	1.37	20240724	2995	-50.68	20240229	150	884.67	20231110	1.23	N	089230	1000	218 억	89147	N	N	N	N
34	20240725	160707	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1479	-9	5	-0.60	110908354	75271	186.82	1487	1520	1460	1934	1042	1488	1473.45	0.39	3389	1518	1503	1480	1465	1442	1510	1472	219	446	1000	920	1	1	21872687	323	-0.82	0.94	12	0.34	-1808.00	1574.00	2995	20240229	-50.62	1457	20240724	1.51	2995	-50.62	20240229	1457	1.51	20240724	2995	-50.62	20240229	150	886.00	20231110	1.21	N	089230	1000	218 억	85772	N	N	N	N
35	20240725	150715	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1518	30	2	2.02	104128213	70737	175.57	1487	1520	1460	1934	1042	1488	1472.05	0.39	6693	1518	1503	1480	1465	1442	1510	1472	219	446	1000	920	1	1	21872687	332	-0.84	0.96	12	0.32	-1808.00	1574.00	2995	20240229	-49.32	1457	20240724	4.19	2995	-49.32	20240229	1457	4.19	20240724	2995	-49.32	20240229	150	912.00	20231110	1.21	N	089230	1000	218 억	85772	N	N	N	N
36	20240725	140715	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1466	-22	5	-1.48	90726545	61663	153.05	1487	1498	1460	1934	1042	1488	1471.33	0.39	7428	1518	1503	1480	1465	1442	1510	1472	219	446	1000	920	1	1	21872687	321	-0.81	0.93	12	0.28	-1808.00	1574.00	2995	20240229	-51.05	1457	20240724	0.62	2995	-51.05	20240229	1457	0.62	20240724	2995	-51.05	20240229	150	877.33	20231110	1.21	N	089230	1000	218 억	85772	N	N	N	N
37	20240725	130709	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1462	-26	5	-1.75	87132246	59212	146.96	1487	1498	1460	1934	1042	1488	1471.53	0.39	7422	1518	1503	1480	1465	1442	1510	1472	219	446	1000	920	1	1	21872687	320	-0.81	0.93	12	0.27	-1808.00	1574.00	2995	20240229	-51.19	1457	20240724	0.34	2995	-51.19	20240229	1457	0.34	20240724	2995	-51.19	20240229	150	874.67	20231110	1.21	N	089230	1000	218 억	85772	N	N	N	N
38	20240725	120713	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1468	-20	5	-1.34	84046095	57105	141.73	1487	1498	1460	1934	1042	1488	1471.78	0.39	7426	1518	1503	1480	1465	1442	1510	1472	219	446	1000	920	1	1	21872687	321	-0.81	0.93	12	0.26	-1808.00	1574.00	2995	20240229	-50.98	1457	20240724	0.75	2995	-50.98	20240229	1457	0.75	20240724	2995	-50.98	20240229	150	878.67	20231110	1.21	N	089230	1000	218 억	85772	N	N	N	N
39	20240725	110707	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1472	-16	5	-1.08	56301927	38204	94.82	1487	1498	1465	1934	1042	1488	1473.72	0.39	949	1518	1503	1480	1465	1442	1510	1472	219	446	1000	920	1	1	21872687	322	-0.81	0.94	12	0.17	-1808.00	1574.00	2995	20240229	-50.85	1457	20240724	1.03	2995	-50.85	20240229	1457	1.03	20240724	2995	-50.85	20240229	150	881.33	20231110	1.21	N	089230	1000	218 억	85772	N	N	N	N
40	20240725	100707	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1468	-20	5	-1.34	37520221	25424	63.10	1487	1498	1465	1934	1042	1488	1475.78	0.39	-2197	1518	1503	1480	1465	1442	1510	1472	219	446	1000	920	1	1	21872687	321	-0.81	0.93	12	0.12	-1808.00	1574.00	2995	20240229	-50.98	1457	20240724	0.75	2995	-50.98	20240229	1457	0.75	20240724	2995	-50.98	20240229	150	878.67	20231110	1.21	N	089230	1000	218 억	85772	N	N	N	N
41	20240725	090705	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1495	7	2	0.47	5145972	3458	8.58	1487	1498	1485	1934	1042	1488	1488.14	0.39	-162	1518	1503	1480	1465	1442	1510	1472	219	446	1000	920	1	1	21872687	327	-0.83	0.95	12	0.02	-1808.00	1574.00	2995	20240229	-50.08	1457	20240724	2.61	2995	-50.08	20240229	1457	2.61	20240724	2995	-50.08	20240229	150	896.67	20231110	1.21	N	089230	1000	218 억	85772	N	N	N	N
42	20240724	160701	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1488	11	2	0.74	59335439	40289	55.84	1462	1495	1457	1920	1034	1477	1472.74	0.37	4125	1518	1497	1481	1460	1444	1489	1452	219	443	1000	910	1	1	21872687	325	-0.82	0.95	12	0.18	-1808.00	1574.00	2995	20240229	-50.32	1457	20240724	2.13	2995	-50.32	20240229	1457	2.13	20240724	2995	-50.32	20240229	150	892.00	20231110	1.20	N	089230	1000	218 억	81660	N	N	N	N
43	20240724	150713	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1489	12	2	0.81	59133130	40153	55.66	1462	1495	1457	1920	1034	1477	1472.70	0.37	4242	1518	1497	1481	1460	1444	1489	1452	219	443	1000	910	1	1	21872687	326	-0.82	0.95	12	0.18	-1808.00	1574.00	2995	20240229	-50.28	1457	20240724	2.20	2995	-50.28	20240229	1457	2.20	20240724	2995	-50.28	20240229	150	892.67	20231110	1.20	N	089230	1000	218 억	81660	N	N	N	N
44	20240724	140707	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1481	4	2	0.27	54119971	36768	50.96	1462	1495	1457	1920	1034	1477	1471.93	0.37	3348	1518	1497	1481	1460	1444	1489	1452	219	443	1000	910	1	1	21872687	324	-0.82	0.94	12	0.17	-1808.00	1574.00	2995	20240229	-50.55	1457	20240724	1.65	2995	-50.55	20240229	1457	1.65	20240724	2995	-50.55	20240229	150	887.33	20231110	1.20	N	089230	1000	218 억	81660	N	N	N	N
45	20240724	130715	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1473	-4	5	-0.27	50697181	34452	47.75	1462	1495	1457	1920	1034	1477	1471.53	0.37	3008	1518	1497	1481	1460	1444	1489	1452	219	443	1000	910	1	1	21872687	322	-0.81	0.94	12	0.16	-1808.00	1574.00	2995	20240229	-50.82	1457	20240724	1.10	2995	-50.82	20240229	1457	1.10	20240724	2995	-50.82	20240229	150	882.00	20231110	1.20	N	089230	1000	218 억	81660	N	N	N	N
46	20240724	120712	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1483	6	2	0.41	45857460	31168	43.20	1462	1495	1457	1920	1034	1477	1471.30	0.37	2995	1518	1497	1481	1460	1444	1489	1452	219	443	1000	910	1	1	21872687	324	-0.82	0.94	12	0.14	-1808.00	1574.00	2995	20240229	-50.48	1457	20240724	1.78	2995	-50.48	20240229	1457	1.78	20240724	2995	-50.48	20240229	150	888.67	20231110	1.20	N	089230	1000	218 억	81660	N	N	N	N
47	20240724	110709	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1479	2	2	0.14	37340385	25427	35.24	1462	1486	1457	1920	1034	1477	1468.53	0.37	4484	1518	1497	1481	1460	1444	1489	1452	219	443	1000	910	1	1	21872687	323	-0.82	0.94	12	0.12	-1808.00	1574.00	2995	20240229	-50.62	1457	20240724	1.51	2995	-50.62	20240229	1457	1.51	20240724	2995	-50.62	20240229	150	886.00	20231110	1.20	N	089230	1000	218 억	81660	N	N	N	N
48	20240724	100728	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1471	-6	5	-0.41	15867575	10846	15.03	1462	1479	1457	1920	1034	1477	1462.99	0.37	1370	1518	1497	1481	1460	1444	1489	1452	219	443	1000	910	1	1	21872687	322	-0.81	0.93	12	0.05	-1808.00	1574.00	2995	20240229	-50.88	1457	20240724	0.96	2995	-50.88	20240229	1457	0.96	20240724	2995	-50.88	20240229	150	880.67	20231110	1.20	N	089230	1000	218 억	81660	N	N	N	N
49	20240724	090705	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1469	-8	5	-0.54	1960158	1341	1.86	1462	1477	1457	1920	1034	1477	1461.71	0.37	221	1518	1497	1481	1460	1444	1489	1452	219	443	1000	910	1	1	21872687	321	-0.81	0.93	12	0.01	-1808.00	1574.00	2995	20240229	-50.95	1457	20240724	0.82	2995	-50.95	20240229	1457	0.82	20240724	2995	-50.95	20240229	150	879.33	20231110	1.20	N	089230	1000	218 억	81660	N	N	N	N
50	20240723	160658	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1477	-4	5	-0.27	106697655	72135	58.03	1494	1502	1465	1925	1037	1481	1479.14	0.33	8754	1603	1541	1504	1442	1405	1523	1424	219	444	1000	910	1	1	21872687	323	-0.82	0.94	12	0.33	-1808.00	1574.00	2995	20240229	-50.68	1465	20240723	0.82	2995	-50.68	20240229	1465	0.82	20240723	2995	-50.68	20240229	150	884.67	20231110	1.23	N	089230	1000	218 억	73254	N	N	N	N
51	20240723	150714	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1476	-5	5	-0.34	102066317	68998	55.50	1494	1502	1465	1925	1037	1481	1479.26	0.33	8941	1603	1541	1504	1442	1405	1523	1424	219	444	1000	910	1	1	21872687	323	-0.82	0.94	12	0.32	-1808.00	1574.00	2995	20240229	-50.72	1465	20240723	0.75	2995	-50.72	20240229	1465	0.75	20240723	2995	-50.72	20240229	150	884.00	20231110	1.23	N	089230	1000	218 억	73254	N	N	N	N
52	20240723	140703	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1481	0	3	0.00	66145996	44690	35.95	1494	1502	1465	1925	1037	1481	1480.11	0.33	9310	1603	1541	1504	1442	1405	1523	1424	219	444	1000	910	1	1	21872687	324	-0.82	0.94	12	0.20	-1808.00	1574.00	2995	20240229	-50.55	1465	20240723	1.09	2995	-50.55	20240229	1465	1.09	20240723	2995	-50.55	20240229	150	887.33	20231110	1.23	N	089230	1000	218 억	73254	N	N	N	N
53	20240723	130658	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1494	13	2	0.88	56293585	38068	30.62	1494	1502	1465	1925	1037	1481	1478.76	0.33	7440	1603	1541	1504	1442	1405	1523	1424	219	444	1000	910	1	1	21872687	327	-0.83	0.95	12	0.17	-1808.00	1574.00	2995	20240229	-50.12	1465	20240723	1.98	2995	-50.12	20240229	1465	1.98	20240723	2995	-50.12	20240229	150	896.00	20231110	1.23	N	089230	1000	218 억	73254	N	N	N	N
54	20240723	120703	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1484	3	2	0.20	35824376	24304	19.55	1494	1494	1465	1925	1037	1481	1474.01	0.33	5520	1603	1541	1504	1442	1405	1523	1424	219	444	1000	910	1	1	21872687	325	-0.82	0.94	12	0.11	-1808.00	1574.00	2995	20240229	-50.45	1465	20240723	1.30	2995	-50.45	20240229	1465	1.30	20240723	2995	-50.45	20240229	150	889.33	20231110	1.23	N	089230	1000	218 억	73254	N	N	N	N
55	20240723	110706	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1481	0	3	0.00	29894521	20301	16.33	1494	1494	1465	1925	1037	1481	1472.56	0.33	3723	1603	1541	1504	1442	1405	1523	1424	219	444	1000	910	1	1	21872687	324	-0.82	0.94	12	0.09	-1808.00	1574.00	2995	20240229	-50.55	1465	20240723	1.09	2995	-50.55	20240229	1465	1.09	20240723	2995	-50.55	20240229	150	887.33	20231110	1.23	N	089230	1000	218 억	73254	N	N	N	N
56	20240723	100702	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1478	-3	5	-0.20	22199494	15095	12.14	1494	1494	1465	1925	1037	1481	1470.65	0.33	3837	1603	1541	1504	1442	1405	1523	1424	219	444	1000	910	1	1	21872687	323	-0.82	0.94	12	0.07	-1808.00	1574.00	2995	20240229	-50.65	1465	20240723	0.89	2995	-50.65	20240229	1465	0.89	20240723	2995	-50.65	20240229	150	885.33	20231110	1.23	N	089230	1000	218 억	73254	N	N	N	N
57	20240723	090707	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1469	-12	5	-0.81	2715084	1839	1.48	1494	1494	1469	1925	1037	1481	1476.39	0.33	-242	1603	1541	1504	1442	1405	1523	1424	219	444	1000	910	1	1	21872687	321	-0.81	0.93	12	0.01	-1808.00	1574.00	2995	20240229	-50.95	1467	20240722	0.14	2995	-50.95	20240229	1467	0.14	20240722	2995	-50.95	20240229	150	879.33	20231110	1.23	N	089230	1000	218 억	73254	N	N	N	N
58	20240722	160656	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1481	-52	5	-3.39	184775253	124089	163.18	1535	1566	1467	1992	1074	1533	1489.05	0.39	-15032	1573	1553	1530	1510	1487	1541	1498	219	459	1000	950	1	1	21872687	324	-0.82	0.94	12	0.57	-1808.00	1574.00	2995	20240229	-50.55	1467	20240722	0.95	2995	-50.55	20240229	1467	0.95	20240722	2995	-50.55	20240229	150	887.33	20231110	1.24	N	089230	1000	218 억	86075	N	N	N	N
59	20240722	150703	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1493	-40	5	-2.61	177999419	119531	157.18	1535	1566	1467	1992	1074	1533	1489.15	0.39	-13182	1573	1553	1530	1510	1487	1541	1498	219	459	1000	950	1	1	21872687	327	-0.83	0.95	12	0.55	-1808.00	1574.00	2995	20240229	-50.15	1467	20240722	1.77	2995	-50.15	20240229	1467	1.77	20240722	2995	-50.15	20240229	150	895.33	20231110	1.24	N	089230	1000	218 억	86075	N	N	N	N
60	20240722	140704	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1483	-50	5	-3.26	162226601	108995	143.33	1535	1566	1467	1992	1074	1533	1488.39	0.39	-8100	1573	1553	1530	1510	1487	1541	1498	219	459	1000	950	1	1	21872687	324	-0.82	0.94	12	0.50	-1808.00	1574.00	2995	20240229	-50.48	1467	20240722	1.09	2995	-50.48	20240229	1467	1.09	20240722	2995	-50.48	20240229	150	888.67	20231110	1.24	N	089230	1000	218 억	86075	N	N	N	N
61	20240722	130701	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1479	-54	5	-3.52	152094913	102149	134.33	1535	1566	1467	1992	1074	1533	1488.95	0.39	-10692	1573	1553	1530	1510	1487	1541	1498	219	459	1000	950	1	1	21872687	323	-0.82	0.94	12	0.47	-1808.00	1574.00	2995	20240229	-50.62	1467	20240722	0.82	2995	-50.62	20240229	1467	0.82	20240722	2995	-50.62	20240229	150	886.00	20231110	1.24	N	089230	1000	218 억	86075	N	N	N	N
62	20240722	120702	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1475	-58	5	-3.78	135721108	91107	119.81	1535	1566	1467	1992	1074	1533	1489.69	0.39	-4920	1573	1553	1530	1510	1487	1541	1498	219	459	1000	950	1	1	21872687	323	-0.82	0.94	12	0.42	-1808.00	1574.00	2995	20240229	-50.75	1467	20240722	0.55	2995	-50.75	20240229	1467	0.55	20240722	2995	-50.75	20240229	150	883.33	20231110	1.24	N	089230	1000	218 억	86075	N	N	N	N
63	20240722	110657	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1506	-27	5	-1.76	34418065	22748	29.91	1535	1566	1501	1992	1074	1533	1513.01	0.39	-8532	1573	1553	1530	1510	1487	1541	1498	219	459	1000	950	1	1	21872687	329	-0.83	0.96	12	0.10	-1808.00	1574.00	2995	20240229	-49.72	1500	20231110	0.40	2995	-49.72	20240229	1501	0.33	20240722	2995	-49.72	20240229	150	904.00	20231110	1.24	N	089230	1000	218 억	86075	N	N	N	N
64	20240722	100701	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1516	-17	5	-1.11	24358717	16069	21.13	1535	1566	1501	1992	1074	1533	1515.88	0.39	-5231	1573	1553	1530	1510	1487	1541	1498	219	459	1000	950	1	1	21872687	332	-0.84	0.96	12	0.07	-1808.00	1574.00	2995	20240229	-49.38	1500	20231110	1.07	2995	-49.38	20240229	1501	1.00	20240722	2995	-49.38	20240229	150	910.67	20231110	1.24	N	089230	1000	218 억	86075	N	N	N	N
65	20240722	090701	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1533	0	3	0.00	2659666	1733	2.28	1535	1566	1533	1992	1074	1533	1534.72	0.39	-1679	1573	1553	1530	1510	1487	1541	1498	219	459	1000	950	1	1	21872687	335	-0.85	0.97	12	0.01	-1808.00	1574.00	2995	20240229	-48.81	1500	20231110	2.20	2995	-48.81	20240229	1507	1.73	20240719	2995	-48.81	20240229	150	922.00	20231110	1.24	N	089230	1000	218 억	86075	N	N	N	N
66	20240719	160645	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1533	-2	5	-0.13	115218859	75996	129.93	1535	1550	1507	1995	1075	1535	1516.11	0.42	-5520	1611	1572	1541	1502	1471	1557	1487	219	460	1000	950	1	1	21872687	335	-0.85	0.97	12	0.35	-1808.00	1574.00	2995	20240229	-48.81	1500	20231110	2.20	2995	-48.81	20240229	1507	1.73	20240719	2995	-48.81	20240229	150	922.00	20231110	1.27	N	089230	1000	218 억	91636	N	N	N	N
67	20240719	150651	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1515	-20	5	-1.30	104544639	68974	117.93	1535	1550	1507	1995	1075	1535	1515.71	0.42	-4875	1611	1572	1541	1502	1471	1557	1487	219	460	1000	950	1	1	21872687	331	-0.84	0.96	12	0.32	-1808.00	1574.00	2995	20240229	-49.42	1500	20231110	1.00	2995	-49.42	20240229	1507	0.53	20240719	2995	-49.42	20240229	150	910.00	20231110	1.27	N	089230	1000	218 억	91636	N	N	N	N
68	20240719	140655	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1520	-15	5	-0.98	88821042	58610	100.21	1535	1550	1507	1995	1075	1535	1515.46	0.42	-4372	1611	1572	1541	1502	1471	1557	1487	219	460	1000	950	1	1	21872687	332	-0.84	0.97	12	0.27	-1808.00	1574.00	2995	20240229	-49.25	1500	20231110	1.33	2995	-49.25	20240229	1507	0.86	20240719	2995	-49.25	20240229	150	913.33	20231110	1.27	N	089230	1000	218 억	91636	N	N	N	N
69	20240719	130646	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1518	-17	5	-1.11	71893997	47484	81.18	1535	1550	1507	1995	1075	1535	1514.07	0.42	-2877	1611	1572	1541	1502	1471	1557	1487	219	460	1000	950	1	1	21872687	332	-0.84	0.96	12	0.22	-1808.00	1574.00	2995	20240229	-49.32	1500	20231110	1.20	2995	-49.32	20240229	1507	0.73	20240719	2995	-49.32	20240229	150	912.00	20231110	1.27	N	089230	1000	218 억	91636	N	N	N	N
70	20240719	120647	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1517	-18	5	-1.17	47942077	31676	54.16	1535	1550	1507	1995	1075	1535	1513.51	0.42	660	1611	1572	1541	1502	1471	1557	1487	219	460	1000	950	1	1	21872687	332	-0.84	0.96	12	0.14	-1808.00	1574.00	2995	20240229	-49.35	1500	20231110	1.13	2995	-49.35	20240229	1507	0.66	20240719	2995	-49.35	20240229	150	911.33	20231110	1.27	N	089230	1000	218 억	91636	N	N	N	N
71	20240719	110652	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1515	-20	5	-1.30	46447733	30689	52.47	1535	1550	1507	1995	1075	1535	1513.50	0.42	656	1611	1572	1541	1502	1471	1557	1487	219	460	1000	950	1	1	21872687	331	-0.84	0.96	12	0.14	-1808.00	1574.00	2995	20240229	-49.42	1500	20231110	1.00	2995	-49.42	20240229	1507	0.53	20240719	2995	-49.42	20240229	150	910.00	20231110	1.27	N	089230	1000	218 억	91636	N	N	N	N
72	20240719	100554	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1522	-13	5	-0.85	19784026	13055	22.32	1535	1550	1509	1995	1075	1535	1515.44	0.42	660	1611	1572	1541	1502	1471	1557	1487	219	460	1000	950	1	1	21872687	333	-0.84	0.97	12	0.06	-1808.00	1574.00	2995	20240229	-49.18	1500	20231110	1.47	2995	-49.18	20240229	1509	0.86	20240719	2995	-49.18	20240229	150	914.67	20231110	1.27	N	089230	1000	218 억	91636	N	N	N	N
73	20240719	090701	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1550	15	2	0.98	19892	13	0.02	1535	1550	1509	1995	1075	1535	1530.15	0.42	0	1611	1572	1541	1502	1471	1557	1487	219	460	1000	950	1	1	21872687	339	-0.86	0.98	12	0.00	-1808.00	1574.00	2995	20240229	-48.25	1500	20231110	3.33	2995	-48.25	20240229	1509	2.72	20240719	2995	-48.25	20240229	150	933.33	20231110	1.27	N	089230	1000	218 억	91636	N	N	N	N
74	20240718	160638	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1535	3	2	0.20	89264244	58310	95.45	1580	1580	1510	1991	1073	1532	1530.86	0.42	-862	1608	1570	1550	1512	1492	1560	1502	219	459	1000	940	1	1	21872687	336	-0.85	0.98	12	0.27	-1808.00	1574.00	2995	20240229	-48.75	1500	20231110	2.33	2995	-48.75	20240229	1510	1.66	20240718	2995	-48.75	20240229	150	923.33	20231110	1.30	N	089230	1000	218 억	92528	N	N	N	N
75	20240718	150647	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1529	-3	5	-0.20	88188435	57609	94.31	1580	1580	1510	1991	1073	1532	1530.81	0.42	-769	1608	1570	1550	1512	1492	1560	1502	219	459	1000	940	1	1	21872687	334	-0.85	0.97	12	0.26	-1808.00	1574.00	2995	20240229	-48.95	1500	20231110	1.93	2995	-48.95	20240229	1510	1.26	20240718	2995	-48.95	20240229	150	919.33	20231110	1.30	N	089230	1000	218 억	92528	N	N	N	N
76	20240718	140642	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1520	-12	5	-0.78	81846521	53441	87.48	1580	1580	1510	1991	1073	1532	1531.53	0.42	677	1608	1570	1550	1512	1492	1560	1502	219	459	1000	940	1	1	21872687	332	-0.84	0.97	12	0.24	-1808.00	1574.00	2995	20240229	-49.25	1500	20231110	1.33	2995	-49.25	20240229	1510	0.66	20240718	2995	-49.25	20240229	150	913.33	20231110	1.30	N	089230	1000	218 억	92528	N	N	N	N
77	20240718	130643	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1536	4	2	0.26	66306136	43234	70.77	1580	1580	1510	1991	1073	1532	1533.66	0.42	1577	1608	1570	1550	1512	1492	1560	1502	219	459	1000	940	1	1	21872687	336	-0.85	0.98	12	0.20	-1808.00	1574.00	2995	20240229	-48.71	1500	20231110	2.40	2995	-48.71	20240229	1510	1.72	20240718	2995	-48.71	20240229	150	924.00	20231110	1.30	N	089230	1000	218 억	92528	N	N	N	N
78	20240718	120644	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1529	-3	5	-0.20	57835485	37712	61.73	1580	1580	1510	1991	1073	1532	1533.61	0.42	-187	1608	1570	1550	1512	1492	1560	1502	219	459	1000	940	1	1	21872687	334	-0.85	0.97	12	0.17	-1808.00	1574.00	2995	20240229	-48.95	1500	20231110	1.93	2995	-48.95	20240229	1510	1.26	20240718	2995	-48.95	20240229	150	919.33	20231110	1.30	N	089230	1000	218 억	92528	N	N	N	N
79	20240718	110647	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1550	18	2	1.17	55301699	36057	59.03	1580	1580	1510	1991	1073	1532	1533.73	0.42	-287	1608	1570	1550	1512	1492	1560	1502	219	459	1000	940	1	1	21872687	339	-0.86	0.98	12	0.16	-1808.00	1574.00	2995	20240229	-48.25	1500	20231110	3.33	2995	-48.25	20240229	1510	2.65	20240718	2995	-48.25	20240229	150	933.33	20231110	1.30	N	089230	1000	218 억	92528	N	N	N	N
80	20240718	100650	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1519	-13	5	-0.85	42648476	27806	45.52	1580	1580	1510	1991	1073	1532	1533.79	0.42	-742	1608	1570	1550	1512	1492	1560	1502	219	459	1000	940	1	1	21872687	332	-0.84	0.97	12	0.13	-1808.00	1574.00	2995	20240229	-49.28	1500	20231110	1.27	2995	-49.28	20240229	1510	0.60	20240718	2995	-49.28	20240229	150	912.67	20231110	1.30	N	089230	1000	218 억	92528	N	N	N	N
81	20240718	090648	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1551	19	2	1.24	13107907	8343	13.66	1580	1580	1532	1991	1073	1532	1571.13	0.42	-4262	1608	1570	1550	1512	1492	1560	1502	219	459	1000	940	1	1	21872687	339	-0.86	0.99	12	0.04	-1808.00	1574.00	2995	20240229	-48.21	1500	20231110	3.40	2995	-48.21	20240229	1522	1.91	20240716	2995	-48.21	20240229	150	934.00	20231110	1.30	N	089230	1000	218 억	92528	N	N	N	N
82	20240717	160716	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1532	-21	5	-1.35	94521478	61083	61.61	1553	1588	1530	2015	1088	1553	1547.53	0.45	-6343	1615	1584	1553	1522	1491	1568	1506	219	462	1000	960	1	1	21872687	335	-0.85	0.97	12	0.28	-1808.00	1574.00	2995	20240229	-48.85	1500	20231110	2.13	2995	-48.85	20240229	1522	0.66	20240716	2995	-48.85	20240229	150	921.33	20231110	1.29	N	089230	1000	218 억	98882	N	N	N	N
83	20240717	150719	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1541	-12	5	-0.77	92000284	59440	59.95	1553	1588	1530	2015	1088	1553	1547.78	0.45	-6859	1615	1584	1553	1522	1491	1568	1506	219	462	1000	960	1	1	21872687	337	-0.85	0.98	12	0.27	-1808.00	1574.00	2995	20240229	-48.55	1500	20231110	2.73	2995	-48.55	20240229	1522	1.25	20240716	2995	-48.55	20240229	150	927.33	20231110	1.29	N	089230	1000	218 억	98882	N	N	N	N
84	20240717	140717	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1535	-18	5	-1.16	76560844	49377	49.80	1553	1588	1533	2015	1088	1553	1550.54	0.45	-3895	1615	1584	1553	1522	1491	1568	1506	219	462	1000	960	1	1	21872687	336	-0.85	0.98	12	0.23	-1808.00	1574.00	2995	20240229	-48.75	1500	20231110	2.33	2995	-48.75	20240229	1522	0.85	20240716	2995	-48.75	20240229	150	923.33	20231110	1.29	N	089230	1000	218 억	98882	N	N	N	N
85	20240717	130716	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1539	-14	5	-0.90	71987881	46398	46.80	1553	1588	1534	2015	1088	1553	1551.53	0.45	-2165	1615	1584	1553	1522	1491	1568	1506	219	462	1000	960	1	1	21872687	337	-0.85	0.98	12	0.21	-1808.00	1574.00	2995	20240229	-48.61	1500	20231110	2.60	2995	-48.61	20240229	1522	1.12	20240716	2995	-48.61	20240229	150	926.00	20231110	1.29	N	089230	1000	218 억	98882	N	N	N	N
86	20240717	120716	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1541	-12	5	-0.77	65678206	42295	42.66	1553	1588	1534	2015	1088	1553	1552.86	0.45	-733	1615	1584	1553	1522	1491	1568	1506	219	462	1000	960	1	1	21872687	337	-0.85	0.98	12	0.19	-1808.00	1574.00	2995	20240229	-48.55	1500	20231110	2.73	2995	-48.55	20240229	1522	1.25	20240716	2995	-48.55	20240229	150	927.33	20231110	1.29	N	089230	1000	218 억	98882	N	N	N	N
87	20240717	110716	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1545	-8	5	-0.52	64074529	41257	41.61	1553	1588	1534	2015	1088	1553	1553.06	0.45	-270	1615	1584	1553	1522	1491	1568	1506	219	462	1000	960	1	1	21872687	338	-0.85	0.98	12	0.19	-1808.00	1574.00	2995	20240229	-48.41	1500	20231110	3.00	2995	-48.41	20240229	1522	1.51	20240716	2995	-48.41	20240229	150	930.00	20231110	1.29	N	089230	1000	218 억	98882	N	N	N	N
88	20240717	100716	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1539	-14	5	-0.90	49068353	31486	31.76	1553	1588	1538	2015	1088	1553	1558.42	0.45	-3536	1615	1584	1553	1522	1491	1568	1506	219	462	1000	960	1	1	21872687	337	-0.85	0.98	12	0.14	-1808.00	1574.00	2995	20240229	-48.61	1500	20231110	2.60	2995	-48.61	20240229	1522	1.12	20240716	2995	-48.61	20240229	150	926.00	20231110	1.29	N	089230	1000	218 억	98882	N	N	N	N
89	20240717	090554	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1566	13	2	0.84	2456134	1578	1.59	1553	1568	1543	2015	1088	1553	1556.49	0.45	-37	1615	1584	1553	1522	1491	1568	1506	219	462	1000	960	1	1	21872687	343	-0.87	0.99	12	0.01	-1808.00	1574.00	2995	20240229	-47.71	1500	20231110	4.40	2995	-47.71	20240229	1522	2.89	20240716	2995	-47.71	20240229	150	944.00	20231110	1.29	N	089230	1000	218 억	98882	N	N	N	N
90	20240716	160717	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1553	-16	5	-1.02	152677222	99020	71.07	1584	1584	1522	2035	1099	1569	1541.88	0.48	-6850	1649	1609	1566	1526	1483	1587	1504	219	466	1000	970	1	1	21872687	340	-0.86	0.99	12	0.45	-1808.00	1574.00	2995	20240229	-48.15	1500	20231110	3.53	2995	-48.15	20240229	1522	2.04	20240716	2995	-48.15	20240229	150	935.33	20231110	1.20	N	089230	1000	218 억	105744	N	N	N	N
91	20240716	150725	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1543	-26	5	-1.66	138333873	89735	64.40	1584	1584	1522	2035	1099	1569	1541.58	0.48	-10490	1649	1609	1566	1526	1483	1587	1504	219	466	1000	970	1	1	21872687	337	-0.85	0.98	12	0.41	-1808.00	1574.00	2995	20240229	-48.48	1500	20231110	2.87	2995	-48.48	20240229	1522	1.38	20240716	2995	-48.48	20240229	150	928.67	20231110	1.20	N	089230	1000	218 억	105744	N	N	N	N
92	20240716	140722	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1536	-33	5	-2.10	131585139	85353	61.26	1584	1584	1522	2035	1099	1569	1541.66	0.48	-10479	1649	1609	1566	1526	1483	1587	1504	219	466	1000	970	1	1	21872687	336	-0.85	0.98	12	0.39	-1808.00	1574.00	2995	20240229	-48.71	1500	20231110	2.40	2995	-48.71	20240229	1522	0.92	20240716	2995	-48.71	20240229	150	924.00	20231110	1.20	N	089230	1000	218 억	105744	N	N	N	N
93	20240716	130722	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1534	-35	5	-2.23	120376036	78057	56.02	1584	1584	1522	2035	1099	1569	1542.16	0.48	-13074	1649	1609	1566	1526	1483	1587	1504	219	466	1000	970	1	1	21872687	336	-0.85	0.97	12	0.36	-1808.00	1574.00	2995	20240229	-48.78	1500	20231110	2.27	2995	-48.78	20240229	1522	0.79	20240716	2995	-48.78	20240229	150	922.67	20231110	1.20	N	089230	1000	218 억	105744	N	N	N	N
94	20240716	120721	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1537	-32	5	-2.04	119036967	77184	55.40	1584	1584	1522	2035	1099	1569	1542.25	0.48	-12422	1649	1609	1566	1526	1483	1587	1504	219	466	1000	970	1	1	21872687	336	-0.85	0.98	12	0.35	-1808.00	1574.00	2995	20240229	-48.68	1500	20231110	2.47	2995	-48.68	20240229	1522	0.99	20240716	2995	-48.68	20240229	150	924.67	20231110	1.20	N	089230	1000	218 억	105744	N	N	N	N
95	20240716	110721	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1524	-45	5	-2.87	91756016	59293	42.56	1584	1584	1523	2035	1099	1569	1547.50	0.48	-10745	1649	1609	1566	1526	1483	1587	1504	219	466	1000	970	1	1	21872687	333	-0.84	0.97	12	0.27	-1808.00	1574.00	2995	20240229	-49.12	1500	20231110	1.60	2995	-49.12	20240229	1523	0.07	20240716	2995	-49.12	20240229	150	916.00	20231110	1.20	N	089230	1000	218 억	105744	N	N	N	N
96	20240716	100722	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1555	-14	5	-0.89	54346856	34904	25.05	1584	1584	1536	2035	1099	1569	1557.04	0.48	-11447	1649	1609	1566	1526	1483	1587	1504	219	466	1000	970	1	1	21872687	340	-0.86	0.99	12	0.16	-1808.00	1574.00	2995	20240229	-48.08	1500	20231110	3.67	2995	-48.08	20240229	1523	2.10	20240715	2995	-48.08	20240229	150	936.67	20231110	1.20	N	089230	1000	218 억	105744	N	N	N	N
97	20240716	090720	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1568	-1	5	-0.06	632763	402	0.29	1584	1584	1551	2035	1099	1569	1574.04	0.48	-278	1649	1609	1566	1526	1483	1587	1504	219	466	1000	970	1	1	21872687	343	-0.87	1.00	12	0.00	-1808.00	1574.00	2995	20240229	-47.65	1500	20231110	4.53	2995	-47.65	20240229	1523	2.95	20240715	2995	-47.65	20240229	150	945.33	20231110	1.20	N	089230	1000	218 억	105744	N	N	N	N
98	20240715	160709	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1569	-16	5	-1.01	215653138	139323	167.21	1586	1606	1523	2060	1110	1585	1547.72	0.45	6690	1632	1608	1596	1572	1560	1602	1566	219	475	1000	980	1	1	21872687	343	-0.87	1.00	12	0.64	-1808.00	1574.00	2995	20240229	-47.61	1500	20231110	4.60	2995	-47.61	20240229	1523	3.02	20240715	2995	-47.61	20240229	150	946.00	20231110	1.27	N	089230	1000	218 억	99116	N	N	N	N
99	20240715	150714	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1539	-46	5	-2.90	205211292	132598	159.14	1586	1606	1523	2060	1110	1585	1547.62	0.45	6390	1632	1608	1596	1572	1560	1602	1566	219	475	1000	980	1	1	21872687	337	-0.85	0.98	12	0.61	-1808.00	1574.00	2995	20240229	-48.61	1500	20231110	2.60	2995	-48.61	20240229	1523	1.05	20240715	2995	-48.61	20240229	150	926.00	20231110	1.27	N	089230	1000	218 억	99116	N	N	N	N
100	20240715	140713	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1535	-50	5	-3.15	195527931	126295	151.57	1586	1606	1523	2060	1110	1585	1548.18	0.45	6660	1632	1608	1596	1572	1560	1602	1566	219	475	1000	980	1	1	21872687	336	-0.85	0.98	12	0.58	-1808.00	1574.00	2995	20240229	-48.75	1500	20231110	2.33	2995	-48.75	20240229	1523	0.79	20240715	2995	-48.75	20240229	150	923.33	20231110	1.27	N	089230	1000	218 억	99116	N	N	N	N
101	20240715	130714	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1547	-38	5	-2.40	184983828	119449	143.36	1586	1606	1523	2060	1110	1585	1548.64	0.45	6868	1632	1608	1596	1572	1560	1602	1566	219	475	1000	980	1	1	21872687	338	-0.86	0.98	12	0.55	-1808.00	1574.00	2995	20240229	-48.35	1500	20231110	3.13	2995	-48.35	20240229	1523	1.58	20240715	2995	-48.35	20240229	150	931.33	20231110	1.27	N	089230	1000	218 억	99116	N	N	N	N
102	20240715	120713	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1532	-53	5	-3.34	173330060	111888	134.28	1586	1606	1523	2060	1110	1585	1549.14	0.45	8028	1632	1608	1596	1572	1560	1602	1566	219	475	1000	980	1	1	21872687	335	-0.85	0.97	12	0.51	-1808.00	1574.00	2995	20240229	-48.85	1500	20231110	2.13	2995	-48.85	20240229	1523	0.59	20240715	2995	-48.85	20240229	150	921.33	20231110	1.27	N	089230	1000	218 억	99116	N	N	N	N
103	20240715	110713	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1528	-57	5	-3.60	154083439	99404	119.30	1586	1606	1523	2060	1110	1585	1550.07	0.45	3843	1632	1608	1596	1572	1560	1602	1566	219	475	1000	980	1	1	21872687	334	-0.85	0.97	12	0.45	-1808.00	1574.00	2995	20240229	-48.98	1500	20231110	1.87	2995	-48.98	20240229	1523	0.33	20240715	2995	-48.98	20240229	150	918.67	20231110	1.27	N	089230	1000	218 억	99116	N	N	N	N
104	20240715	100713	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1579	-6	5	-0.38	20432484	12807	15.37	1586	1606	1572	2060	1110	1585	1595.42	0.45	-5870	1632	1608	1596	1572	1560	1602	1566	219	475	1000	980	1	1	21872687	345	-0.87	1.00	12	0.06	-1808.00	1574.00	2995	20240229	-47.28	1500	20231110	5.27	2995	-47.28	20240229	1572	0.45	20240715	2995	-47.28	20240229	150	952.67	20231110	1.27	N	089230	1000	218 억	99116	N	N	N	N
105	20240715	090714	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1606	21	2	1.32	11834374	7369	8.84	1586	1606	1586	2060	1110	1585	1605.97	0.45	-7299	1632	1608	1596	1572	1560	1602	1566	219	475	1000	980	1	1	21872687	351	-0.89	1.02	12	0.03	-1808.00	1574.00	2995	20240229	-46.38	1500	20231110	7.07	2995	-46.38	20240229	1582	1.52	20240711	2995	-46.38	20240229	150	970.67	20231110	1.27	N	089230	1000	218 억	99116	N	N	N	N
106	20240712	160707	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1585	-9	5	-0.56	132965385	83296	34.35	1595	1620	1584	2070	1116	1594	1596.30	0.46	730	1646	1620	1601	1575	1556	1610	1565	216	476	1000	980	1	1	21591946	342	-0.88	1.01	12	0.39	-1808.00	1574.00	2995	20240229	-47.08	1500	20231110	5.67	2995	-47.08	20240229	1582	0.19	20240711	2995	-47.08	20240229	150	956.67	20231110	1.31	N	089230	1000	215 억	98455	N	N	N	N
107	20240712	150713	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1588	-6	5	-0.38	126773562	79390	32.74	1595	1620	1584	2070	1116	1594	1596.85	0.46	1073	1646	1620	1601	1575	1556	1610	1565	216	476	1000	980	1	1	21591946	343	-0.88	1.01	12	0.37	-1808.00	1574.00	2995	20240229	-46.98	1500	20231110	5.87	2995	-46.98	20240229	1582	0.38	20240711	2995	-46.98	20240229	150	958.67	20231110	1.31	N	089230	1000	215 억	98455	N	N	N	N
108	20240712	140715	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1590	-4	5	-0.25	124914205	78220	32.26	1595	1620	1584	2070	1116	1594	1596.96	0.46	1627	1646	1620	1601	1575	1556	1610	1565	216	476	1000	980	1	1	21591946	343	-0.88	1.01	12	0.36	-1808.00	1574.00	2995	20240229	-46.91	1500	20231110	6.00	2995	-46.91	20240229	1582	0.51	20240711	2995	-46.91	20240229	150	960.00	20231110	1.31	N	089230	1000	215 억	98455	N	N	N	N
109	20240712	130710	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1591	-3	5	-0.19	111139594	69544	28.68	1595	1620	1584	2070	1116	1594	1598.12	0.46	1633	1646	1620	1601	1575	1556	1610	1565	216	476	1000	980	1	1	21591946	344	-0.88	1.01	12	0.32	-1808.00	1574.00	2995	20240229	-46.88	1500	20231110	6.07	2995	-46.88	20240229	1582	0.57	20240711	2995	-46.88	20240229	150	960.67	20231110	1.31	N	089230	1000	215 억	98455	N	N	N	N
110	20240712	120711	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1590	-4	5	-0.25	105825246	66206	27.31	1595	1620	1584	2070	1116	1594	1598.42	0.46	1636	1646	1620	1601	1575	1556	1610	1565	216	476	1000	980	1	1	21591946	343	-0.88	1.01	12	0.31	-1808.00	1574.00	2995	20240229	-46.91	1500	20231110	6.00	2995	-46.91	20240229	1582	0.51	20240711	2995	-46.91	20240229	150	960.00	20231110	1.31	N	089230	1000	215 억	98455	N	N	N	N
111	20240712	110709	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1601	7	2	0.44	84717048	52997	21.86	1595	1620	1584	2070	1116	1594	1598.53	0.46	2388	1646	1620	1601	1575	1556	1610	1565	216	476	1000	980	1	1	21591946	346	-0.89	1.02	12	0.25	-1808.00	1574.00	2995	20240229	-46.54	1500	20231110	6.73	2995	-46.54	20240229	1582	1.20	20240711	2995	-46.54	20240229	150	967.33	20231110	1.31	N	089230	1000	215 억	98455	N	N	N	N
112	20240712	100711	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1596	2	2	0.13	45019798	28247	11.65	1595	1609	1584	2070	1116	1594	1593.79	0.46	-1949	1646	1620	1601	1575	1556	1610	1565	216	476	1000	980	1	1	21591946	345	-0.88	1.01	12	0.13	-1808.00	1574.00	2995	20240229	-46.71	1500	20231110	6.40	2995	-46.71	20240229	1582	0.88	20240711	2995	-46.71	20240229	150	964.00	20231110	1.31	N	089230	1000	215 억	98455	N	N	N	N
113	20240712	090707	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1606	12	2	0.75	4182417	2605	1.07	1595	1609	1595	2070	1116	1594	1605.53	0.46	-270	1646	1620	1601	1575	1556	1610	1565	216	476	1000	980	1	1	21591946	347	-0.89	1.02	12	0.01	-1808.00	1574.00	2995	20240229	-46.38	1500	20231110	7.07	2995	-46.38	20240229	1582	1.52	20240711	2995	-46.38	20240229	150	970.67	20231110	1.31	N	089230	1000	215 억	98455	N	N	N	N
114	20240711	160705	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1594	-25	5	-1.54	386429880	241263	315.43	1620	1627	1582	2100	1134	1619	1601.70	0.64	-39798	1671	1644	1623	1596	1575	1634	1586	216	481	1000	1000	1	1	21591946	344	-0.88	1.01	12	1.12	-1808.00	1574.00	2995	20240229	-46.78	1500	20231110	6.27	2995	-46.78	20240229	1582	0.76	20240711	2995	-46.78	20240229	150	962.67	20231110	1.38	N	089230	1000	215 억	138243	N	N	N	N
115	20240711	150711	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1582	-37	5	-2.29	378695220	236404	309.08	1620	1627	1582	2100	1134	1619	1601.90	0.64	-38562	1671	1644	1623	1596	1575	1634	1586	216	481	1000	1000	1	1	21591946	342	-0.88	1.01	12	1.09	-1808.00	1574.00	2995	20240229	-47.18	1500	20231110	5.47	2995	-47.18	20240229	1582	0.00	20240711	2995	-47.18	20240229	150	954.67	20231110	1.38	N	089230	1000	215 억	138243	N	N	N	N
116	20240711	140710	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1597	-22	5	-1.36	324888039	202539	264.80	1620	1627	1588	2100	1134	1619	1604.08	0.64	-36475	1671	1644	1623	1596	1575	1634	1586	216	481	1000	1000	1	1	21591946	345	-0.88	1.01	12	0.94	-1808.00	1574.00	2995	20240229	-46.68	1500	20231110	6.47	2995	-46.68	20240229	1588	0.57	20240711	2995	-46.68	20240229	150	964.67	20231110	1.38	N	089230	1000	215 억	138243	N	N	N	N
117	20240711	130708	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1589	-30	5	-1.85	297623954	185457	242.47	1620	1627	1588	2100	1134	1619	1604.81	0.64	-28241	1671	1644	1623	1596	1575	1634	1586	216	481	1000	1000	1	1	21591946	343	-0.88	1.01	12	0.86	-1808.00	1574.00	2995	20240229	-46.94	1500	20231110	5.93	2995	-46.94	20240229	1588	0.06	20240711	2995	-46.94	20240229	150	959.33	20231110	1.38	N	089230	1000	215 억	138243	N	N	N	N
118	20240711	120708	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1597	-22	5	-1.36	233264151	145114	189.72	1620	1627	1593	2100	1134	1619	1607.45	0.64	-18971	1671	1644	1623	1596	1575	1634	1586	216	481	1000	1000	1	1	21591946	345	-0.88	1.01	12	0.67	-1808.00	1574.00	2995	20240229	-46.68	1500	20231110	6.47	2995	-46.68	20240229	1593	0.25	20240711	2995	-46.68	20240229	150	964.67	20231110	1.38	N	089230	1000	215 억	138243	N	N	N	N
119	20240711	110706	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1611	-8	5	-0.49	128805255	79940	104.51	1620	1627	1604	2100	1134	1619	1611.27	0.64	-8254	1671	1644	1623	1596	1575	1634	1586	216	481	1000	1000	1	1	21591946	348	-0.89	1.02	12	0.37	-1808.00	1574.00	2995	20240229	-46.21	1500	20231110	7.40	2995	-46.21	20240229	1594	1.07	20240708	2995	-46.21	20240229	150	974.00	20231110	1.38	N	089230	1000	215 억	138243	N	N	N	N
120	20240711	100707	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1614	-5	5	-0.31	55480909	34371	44.94	1620	1627	1607	2100	1134	1619	1614.18	0.64	-6892	1671	1644	1623	1596	1575	1634	1586	216	481	1000	1000	1	1	21591946	348	-0.89	1.03	12	0.16	-1808.00	1574.00	2995	20240229	-46.11	1500	20231110	7.60	2995	-46.11	20240229	1594	1.25	20240708	2995	-46.11	20240229	150	976.00	20231110	1.38	N	089230	1000	215 억	138243	N	N	N	N
121	20240711	090705	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1627	8	2	0.49	3763066	2323	3.04	1620	1627	1619	2100	1134	1619	1619.92	0.64	-507	1671	1644	1623	1596	1575	1634	1586	216	481	1000	1000	1	1	21591946	351	-0.90	1.03	12	0.01	-1808.00	1574.00	2995	20240229	-45.68	1500	20231110	8.47	2995	-45.68	20240229	1594	2.07	20240708	2995	-45.68	20240229	150	984.67	20231110	1.38	N	089230	1000	215 억	138243	N	N	N	N
122	20240710	160704	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1619	-4	5	-0.25	124089268	76468	34.91	1623	1650	1602	2105	1137	1623	1622.76	0.62	5470	1740	1681	1641	1582	1542	1711	1612	216	482	1000	1000	1	1	21591946	350	-0.90	1.03	12	0.35	-1808.00	1574.00	3070	20230704	-47.26	1500	20231110	7.93	2995	-45.94	20240229	1594	1.57	20240708	2995	-45.94	20240229	150	979.33	20231110	1.34	N	089230	1000	215 억	132848	N	N	N	N
123	20240710	150706	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1619	-4	5	-0.25	121054393	74595	34.06	1623	1650	1602	2105	1137	1623	1622.82	0.62	6011	1740	1681	1641	1582	1542	1711	1612	216	482	1000	1000	1	1	21591946	350	-0.90	1.03	12	0.35	-1808.00	1574.00	3070	20230704	-47.26	1500	20231110	7.93	2995	-45.94	20240229	1594	1.57	20240708	2995	-45.94	20240229	150	979.33	20231110	1.34	N	089230	1000	215 억	132848	N	N	N	N
124	20240710	140704	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1618	-5	5	-0.31	113588491	69987	31.95	1623	1650	1602	2105	1137	1623	1622.99	0.62	5396	1740	1681	1641	1582	1542	1711	1612	216	482	1000	1000	1	1	21591946	349	-0.89	1.03	12	0.32	-1808.00	1574.00	3070	20230704	-47.30	1500	20231110	7.87	2995	-45.98	20240229	1594	1.51	20240708	2995	-45.98	20240229	150	978.67	20231110	1.34	N	089230	1000	215 억	132848	N	N	N	N
125	20240710	130705	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1638	15	2	0.92	91834160	56672	25.88	1623	1645	1602	2105	1137	1623	1620.45	0.62	7028	1740	1681	1641	1582	1542	1711	1612	216	482	1000	1000	1	1	21591946	354	-0.91	1.04	12	0.26	-1808.00	1574.00	3070	20230704	-46.64	1500	20231110	9.20	2995	-45.31	20240229	1594	2.76	20240708	2995	-45.31	20240229	150	992.00	20231110	1.34	N	089230	1000	215 억	132848	N	N	N	N
126	20240710	120704	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1621	-2	5	-0.12	60212083	37185	16.98	1623	1645	1602	2105	1137	1623	1619.26	0.62	-2388	1740	1681	1641	1582	1542	1711	1612	216	482	1000	1000	1	1	21591946	350	-0.90	1.03	12	0.17	-1808.00	1574.00	3070	20230704	-47.20	1500	20231110	8.07	2995	-45.88	20240229	1594	1.69	20240708	2995	-45.88	20240229	150	980.67	20231110	1.34	N	089230	1000	215 억	132848	N	N	N	N
127	20240710	110705	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1620	-3	5	-0.18	55773333	34443	15.73	1623	1645	1602	2105	1137	1623	1619.29	0.62	-3424	1740	1681	1641	1582	1542	1711	1612	216	482	1000	1000	1	1	21591946	350	-0.90	1.03	12	0.16	-1808.00	1574.00	3070	20230704	-47.23	1500	20231110	8.00	2995	-45.91	20240229	1594	1.63	20240708	2995	-45.91	20240229	150	980.00	20231110	1.34	N	089230	1000	215 억	132848	N	N	N	N
128	20240710	100700	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1629	6	2	0.37	48381816	29870	13.64	1623	1645	1602	2105	1137	1623	1619.75	0.62	-2225	1740	1681	1641	1582	1542	1711	1612	216	482	1000	1000	1	1	21591946	352	-0.90	1.03	12	0.14	-1808.00	1574.00	3070	20230704	-46.94	1500	20231110	8.60	2995	-45.61	20240229	1594	2.20	20240708	2995	-45.61	20240229	150	986.00	20231110	1.34	N	089230	1000	215 억	132848	N	N	N	N
129	20240710	090705	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1628	5	2	0.31	7779717	4761	2.17	1623	1645	1623	2105	1137	1623	1634.05	0.62	-501	1740	1681	1641	1582	1542	1711	1612	216	482	1000	1000	1	1	21591946	352	-0.90	1.03	12	0.02	-1808.00	1574.00	3070	20230704	-46.97	1500	20231110	8.53	2995	-45.64	20240229	1594	2.13	20240708	2995	-45.64	20240229	150	985.33	20231110	1.34	N	089230	1000	215 억	132848	N	N	N	N
130	20240709	160702	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1623	23	2	1.44	359143053	218947	49.01	1601	1700	1601	2080	1120	1600	1640.32	0.51	21717	1704	1652	1623	1571	1542	1637	1556	216	480	1000	990	1	1	21591946	350	-0.90	1.03	12	1.01	-1808.00	1574.00	3070	20230704	-47.13	1500	20231110	8.20	2995	-45.81	20240229	1594	1.82	20240708	2995	-45.81	20240229	150	982.00	20231110	1.25	N	089230	1000	215 억	111171	N	N	N	N
131	20240709	150703	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1622	22	2	1.38	354087754	215828	48.31	1601	1700	1601	2080	1120	1600	1640.60	0.51	21927	1704	1652	1623	1571	1542	1637	1556	216	480	1000	990	1	1	21591946	350	-0.90	1.03	12	1.00	-1808.00	1574.00	3070	20230704	-47.17	1500	20231110	8.13	2995	-45.84	20240229	1594	1.76	20240708	2995	-45.84	20240229	150	981.33	20231110	1.25	N	089230	1000	215 억	111171	N	N	N	N
132	20240709	140704	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1612	12	2	0.75	314846029	191512	42.87	1601	1700	1601	2080	1120	1600	1644.00	0.51	21638	1704	1652	1623	1571	1542	1637	1556	216	480	1000	990	1	1	21591946	348	-0.89	1.02	12	0.89	-1808.00	1574.00	3070	20230704	-47.49	1500	20231110	7.47	2995	-46.18	20240229	1594	1.13	20240708	2995	-46.18	20240229	150	974.67	20231110	1.25	N	089230	1000	215 억	111171	N	N	N	N
133	20240709	130706	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1625	25	2	1.56	262294031	158966	35.58	1601	1700	1601	2080	1120	1600	1650.00	0.51	32570	1704	1652	1623	1571	1542	1637	1556	216	480	1000	990	1	1	21591946	351	-0.90	1.03	12	0.74	-1808.00	1574.00	3070	20230704	-47.07	1500	20231110	8.33	2995	-45.74	20240229	1594	1.94	20240708	2995	-45.74	20240229	150	983.33	20231110	1.25	N	089230	1000	215 억	111171	N	N	N	N
134	20240709	120707	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1641	41	2	2.56	252184068	152768	34.19	1601	1700	1601	2080	1120	1600	1650.77	0.51	32617	1704	1652	1623	1571	1542	1637	1556	216	480	1000	990	1	1	21591946	354	-0.91	1.04	12	0.71	-1808.00	1574.00	3070	20230704	-46.55	1500	20231110	9.40	2995	-45.21	20240229	1594	2.95	20240708	2995	-45.21	20240229	150	994.00	20231110	1.25	N	089230	1000	215 억	111171	N	N	N	N
135	20240709	110708	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1628	28	2	1.75	243998136	147742	33.07	1601	1700	1601	2080	1120	1600	1651.52	0.51	30268	1704	1652	1623	1571	1542	1637	1556	216	480	1000	990	1	1	21591946	352	-0.90	1.03	12	0.68	-1808.00	1574.00	3070	20230704	-46.97	1500	20231110	8.53	2995	-45.64	20240229	1594	2.13	20240708	2995	-45.64	20240229	150	985.33	20231110	1.25	N	089230	1000	215 억	111171	N	N	N	N
136	20240709	100705	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1670	70	2	4.38	190786914	115492	25.85	1601	1700	1601	2080	1120	1600	1651.95	0.51	34135	1704	1652	1623	1571	1542	1637	1556	216	480	1000	990	1	1	21591946	361	-0.92	1.06	12	0.53	-1808.00	1574.00	3070	20230704	-45.60	1500	20231110	11.33	2995	-44.24	20240229	1594	4.77	20240708	2995	-44.24	20240229	150	1013.33	20231110	1.25	N	089230	1000	215 억	111171	N	N	N	N
137	20240709	090704	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1602	2	2	0.12	7344620	4580	1.03	1601	1622	1601	2080	1120	1600	1603.63	0.51	1880	1704	1652	1623	1571	1542	1637	1556	216	480	1000	990	1	1	21591946	346	-0.89	1.02	12	0.02	-1808.00	1574.00	3070	20230704	-47.82	1500	20231110	6.80	2995	-46.51	20240229	1594	0.50	20240708	2995	-46.51	20240229	150	968.00	20231110	1.25	N	089230	1000	215 억	111171	N	N	N	N
138	20240708	160659	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1600	-76	5	-4.53	722066528	444706	63.29	1675	1675	1594	2175	1174	1676	1623.70	0.47	9634	1764	1720	1698	1654	1632	1709	1643	216	499	1000	1030	1	1	21591946	345	-0.88	1.02	12	2.06	-1808.00	1574.00	3070	20230704	-47.88	1500	20231110	6.67	2995	-46.58	20240229	1594	0.38	20240708	2995	-46.58	20240229	150	966.67	20231110	1.12	N	089230	1000	215 억	101596	N	N	N	N
139	20240708	150700	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1595	-81	5	-4.83	684591224	421237	59.95	1675	1675	1594	2175	1174	1676	1625.19	0.47	12403	1764	1720	1698	1654	1632	1709	1643	216	499	1000	1030	1	1	21591946	344	-0.88	1.01	12	1.95	-1808.00	1574.00	3070	20230704	-48.05	1500	20231110	6.33	2995	-46.74	20240229	1594	0.06	20240708	2995	-46.74	20240229	150	963.33	20231110	1.12	N	089230	1000	215 억	101596	N	N	N	N
140	20240708	140702	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1624	-52	5	-3.10	472154758	289293	41.17	1675	1675	1616	2175	1174	1676	1632.10	0.47	12522	1764	1720	1698	1654	1632	1709	1643	216	499	1000	1030	1	1	21591946	351	-0.90	1.03	12	1.34	-1808.00	1574.00	3070	20230704	-47.10	1500	20231110	8.27	2995	-45.78	20240229	1616	0.50	20240708	2995	-45.78	20240229	150	982.67	20231110	1.12	N	089230	1000	215 억	101596	N	N	N	N
141	20240708	130658	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1622	-54	5	-3.22	432959899	265144	37.74	1675	1675	1616	2175	1174	1676	1632.92	0.47	7188	1764	1720	1698	1654	1632	1709	1643	216	499	1000	1030	1	1	21591946	350	-0.90	1.03	12	1.23	-1808.00	1574.00	3070	20230704	-47.17	1500	20231110	8.13	2995	-45.84	20240229	1616	0.37	20240708	2995	-45.84	20240229	150	981.33	20231110	1.12	N	089230	1000	215 억	101596	N	N	N	N
142	20240708	120700	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1623	-53	5	-3.16	394985317	241706	34.40	1675	1675	1617	2175	1174	1676	1634.16	0.47	8288	1764	1720	1698	1654	1632	1709	1643	216	499	1000	1030	1	1	21591946	350	-0.90	1.03	12	1.12	-1808.00	1574.00	3070	20230704	-47.13	1500	20231110	8.20	2995	-45.81	20240229	1617	0.37	20240708	2995	-45.81	20240229	150	982.00	20231110	1.12	N	089230	1000	215 억	101596	N	N	N	N
143	20240708	110658	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1635	-41	5	-2.45	346957217	212200	30.20	1675	1675	1617	2175	1174	1676	1635.05	0.47	10372	1764	1720	1698	1654	1632	1709	1643	216	499	1000	1030	1	1	21591946	353	-0.90	1.04	12	0.98	-1808.00	1574.00	3070	20230704	-46.74	1500	20231110	9.00	2995	-45.41	20240229	1617	1.11	20240708	2995	-45.41	20240229	150	990.00	20231110	1.12	N	089230	1000	215 억	101596	N	N	N	N
144	20240708	100658	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1632	-44	5	-2.63	224150403	136593	19.44	1675	1675	1628	2175	1174	1676	1641.01	0.47	6861	1764	1720	1698	1654	1632	1709	1643	216	499	1000	1030	1	1	21591946	352	-0.90	1.04	12	0.63	-1808.00	1574.00	3070	20230704	-46.84	1500	20231110	8.80	2995	-45.51	20240229	1628	0.25	20240708	2995	-45.51	20240229	150	988.00	20231110	1.12	N	089230	1000	215 억	101596	N	N	N	N
145	20240708	090659	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1664	-12	5	-0.72	28707528	17220	2.45	1675	1675	1650	2175	1174	1676	1667.10	0.47	2491	1764	1720	1698	1654	1632	1709	1643	216	499	1000	1030	1	1	21591946	359	-0.92	1.06	12	0.08	-1808.00	1574.00	3070	20230704	-45.80	1500	20231110	10.93	2995	-44.44	20240229	1650	0.85	20240708	2995	-44.44	20240229	150	1009.33	20231110	1.12	N	089230	1000	215 억	101596	N	N	N	N
146	20240705	160655	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1676	-81	5	-4.61	1188448362	699934	11.10	1735	1742	1676	2280	1230	1757	1697.96	0.28	43552	2397	2077	1910	1590	1423	1993	1506	216	523	1000	1080	1	1	21591946	362	-0.93	1.06	12	3.24	-1808.00	1574.00	3110	20230629	-46.11	1500	20231110	11.73	2995	-44.04	20240229	1650	1.58	20240703	2995	-44.04	20240229	150	1017.33	20231110	1.11	N	089230	1000	215 억	60101	N	N	N	N
147	20240705	150658	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1679	-78	5	-4.44	1155231711	680135	10.79	1735	1742	1679	2280	1230	1757	1698.53	0.28	43513	2397	2077	1910	1590	1423	1993	1506	216	523	1000	1080	1	1	21591946	363	-0.93	1.07	12	3.15	-1808.00	1574.00	3110	20230629	-46.01	1500	20231110	11.93	2995	-43.94	20240229	1650	1.76	20240703	2995	-43.94	20240229	150	1019.33	20231110	1.11	N	089230	1000	215 억	60101	N	N	N	N
148	20240705	140658	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1687	-70	5	-3.98	1047722366	616275	9.77	1735	1742	1685	2280	1230	1757	1700.09	0.28	44338	2397	2077	1910	1590	1423	1993	1506	216	523	1000	1080	1	1	21591946	364	-0.93	1.07	12	2.85	-1808.00	1574.00	3110	20230629	-45.76	1500	20231110	12.47	2995	-43.67	20240229	1650	2.24	20240703	2995	-43.67	20240229	150	1024.67	20231110	1.11	N	089230	1000	215 억	60101	N	N	N	N
149	20240705	130658	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1694	-63	5	-3.59	948921563	557707	8.84	1735	1742	1685	2280	1230	1757	1701.47	0.28	47043	2397	2077	1910	1590	1423	1993	1506	216	523	1000	1080	1	1	21591946	366	-0.94	1.08	12	2.58	-1808.00	1574.00	3110	20230629	-45.53	1500	20231110	12.93	2995	-43.44	20240229	1650	2.67	20240703	2995	-43.44	20240229	150	1029.33	20231110	1.11	N	089230	1000	215 억	60101	N	N	N	N
150	20240705	120657	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1690	-67	5	-3.81	869848626	510890	8.10	1735	1742	1685	2280	1230	1757	1702.61	0.28	47715	2397	2077	1910	1590	1423	1993	1506	216	523	1000	1080	1	1	21591946	365	-0.93	1.07	12	2.37	-1808.00	1574.00	3110	20230629	-45.66	1500	20231110	12.67	2995	-43.57	20240229	1650	2.42	20240703	2995	-43.57	20240229	150	1026.67	20231110	1.11	N	089230	1000	215 억	60101	N	N	N	N
151	20240705	110655	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1699	-58	5	-3.30	795354307	466931	7.40	1735	1742	1685	2280	1230	1757	1703.37	0.28	48139	2397	2077	1910	1590	1423	1993	1506	216	523	1000	1080	1	1	21591946	367	-0.94	1.08	12	2.16	-1808.00	1574.00	3110	20230629	-45.37	1500	20231110	13.27	2995	-43.27	20240229	1650	2.97	20240703	2995	-43.27	20240229	150	1032.67	20231110	1.11	N	089230	1000	215 억	60101	N	N	N	N
152	20240705	100656	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1701	-56	5	-3.19	671386217	393920	6.25	1735	1742	1685	2280	1230	1757	1704.37	0.28	50979	2397	2077	1910	1590	1423	1993	1506	216	523	1000	1080	1	1	21591946	367	-0.94	1.08	12	1.82	-1808.00	1574.00	3110	20230629	-45.31	1500	20231110	13.40	2995	-43.21	20240229	1650	3.09	20240703	2995	-43.21	20240229	150	1034.00	20231110	1.11	N	089230	1000	215 억	60101	N	N	N	N
153	20240705	090656	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1703	-54	5	-3.07	177477335	103569	1.64	1735	1742	1694	2280	1230	1757	1713.61	0.28	14586	2397	2077	1910	1590	1423	1993	1506	216	523	1000	1080	1	1	21591946	368	-0.94	1.08	12	0.48	-1808.00	1574.00	3110	20230629	-45.24	1500	20231110	13.53	2995	-43.14	20240229	1650	3.21	20240703	2995	-43.14	20240229	150	1035.33	20231110	1.11	N	089230	1000	215 억	60101	N	N	N	N
154	20240704	160653	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1757	40	2	2.33	12438515380	6291025	10584.71	2000	2230	1743	2230	1202	1717	1977.46	0.44	-35898	1772	1744	1697	1669	1622	1721	1646	216	513	1000	1060	1	1	21591946	379	-0.97	1.12	12	29.14	-1808.00	1574.00	3110	20230629	-43.50	1500	20231110	17.13	2995	-41.34	20240229	1650	6.48	20240703	2995	-41.34	20240229	150	1071.33	20231110	1.11	N	089230	1000	215 억	95382	N	N	N	N
155	20240704	150656	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1755	38	2	2.21	12321675801	6224492	10472.77	2000	2230	1743	2230	1202	1717	1979.55	0.44	-37017	1772	1744	1697	1669	1622	1721	1646	216	513	1000	1060	1	1	21591946	379	-0.97	1.11	12	28.83	-1808.00	1574.00	3110	20230629	-43.57	1500	20231110	17.00	2995	-41.40	20240229	1650	6.36	20240703	2995	-41.40	20240229	150	1070.00	20231110	1.11	N	089230	1000	215 억	95382	N	N	N	N
156	20240704	140655	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1794	77	2	4.48	11915126090	5995105	10086.83	2000	2230	1794	2230	1202	1717	1987.48	0.44	-38295	1772	1744	1697	1669	1622	1721	1646	216	513	1000	1060	1	1	21591946	387	-0.99	1.14	12	27.77	-1808.00	1574.00	3110	20230629	-42.32	1500	20231110	19.60	2995	-40.10	20240229	1650	8.73	20240703	2995	-40.10	20240229	150	1096.00	20231110	1.11	N	089230	1000	215 억	95382	Y	N	N	N
157	20240704	130656	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1825	108	2	6.29	11468549667	5747927	9670.95	2000	2230	1798	2230	1202	1717	1995.25	0.44	-35606	1772	1744	1697	1669	1622	1721	1646	216	513	1000	1060	1	1	21591946	394	-1.01	1.16	12	26.62	-1808.00	1574.00	3110	20230629	-41.32	1500	20231110	21.67	2995	-39.07	20240229	1650	10.61	20240703	2995	-39.07	20240229	150	1116.67	20231110	1.11	N	089230	1000	215 억	95382	N	N	N	N
158	20240704	120655	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1850	133	2	7.75	11128128061	5561236	9356.84	2000	2230	1798	2230	1202	1717	2001.02	0.44	-33206	1772	1744	1697	1669	1622	1721	1646	216	513	1000	1060	1	1	21591946	399	-1.02	1.18	12	25.76	-1808.00	1574.00	3110	20230629	-40.51	1500	20231110	23.33	2995	-38.23	20240229	1650	12.12	20240703	2995	-38.23	20240229	150	1133.33	20231110	1.11	N	089230	1000	215 억	95382	N	N	N	N
159	20240704	110654	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1868	151	2	8.79	10708716359	5334097	8974.67	2000	2230	1798	2230	1202	1717	2007.60	0.44	-35934	1772	1744	1697	1669	1622	1721	1646	216	513	1000	1060	1	1	21591946	403	-1.03	1.19	12	24.70	-1808.00	1574.00	3110	20230629	-39.94	1500	20231110	24.53	2995	-37.63	20240229	1650	13.21	20240703	2995	-37.63	20240229	150	1145.33	20231110	1.11	N	089230	1000	215 억	95382	N	N	N	N
160	20240704	100655	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1820	103	2	6.00	8605497751	4202447	7070.66	2000	2230	1810	2230	1202	1717	2047.73	0.44	-23242	1772	1744	1697	1669	1622	1721	1646	216	513	1000	1060	1	1	21591946	393	-1.01	1.16	12	19.46	-1808.00	1574.00	3110	20230629	-41.48	1500	20231110	21.33	2995	-39.23	20240229	1650	10.30	20240703	2995	-39.23	20240229	150	1113.33	20231110	1.11	N	089230	1000	215 억	95382	N	N	N	N
161	20240704	090655	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2230	513	1	29.88	996744315	450065	757.24	2000	2230	2000	2230	1202	1717	2214.67	0.44	-568	1772	1744	1697	1669	1622	1721	1646	216	513	1000	1060	5	1	21591946	482	-1.23	1.42	12	2.08	-1808.00	1574.00	3110	20230629	-28.30	1500	20231110	48.67	2995	-25.54	20240229	1650	35.15	20240703	2995	-25.54	20240229	150	1386.67	20231110	1.11	N	089230	1000	215 억	95382	N	N	N	N
162	20240703	160651	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1717	-8	5	-0.46	100673446	59435	149.12	1725	1725	1650	2240	1208	1725	1693.84	0.47	-5336	1770	1747	1725	1702	1680	1736	1691	216	515	1000	1060	1	1	21591946	371	-0.95	1.09	12	0.28	-1808.00	1574.00	3110	20230629	-44.79	1500	20231110	14.47	2995	-42.67	20240229	1650	4.06	20240703	2995	-42.67	20240229	150	1044.67	20231110	1.10	N	089230	1000	215 억	100753	N	N	N	N
163	20240703	150653	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1710	-15	5	-0.87	94339698	55741	139.86	1725	1725	1650	2240	1208	1725	1692.47	0.47	-5038	1770	1747	1725	1702	1680	1736	1691	216	515	1000	1060	1	1	21591946	369	-0.95	1.09	12	0.26	-1808.00	1574.00	3110	20230629	-45.02	1500	20231110	14.00	2995	-42.90	20240229	1650	3.64	20240703	2995	-42.90	20240229	150	1040.00	20231110	1.10	N	089230	1000	215 억	100753	N	N	N	N
164	20240703	140654	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1682	-43	5	-2.49	87266201	51568	129.39	1725	1725	1650	2240	1208	1725	1692.25	0.47	-3738	1770	1747	1725	1702	1680	1736	1691	216	515	1000	1060	1	1	21591946	363	-0.93	1.07	12	0.24	-1808.00	1574.00	3110	20230629	-45.92	1500	20231110	12.13	2995	-43.84	20240229	1650	1.94	20240703	2995	-43.84	20240229	150	1021.33	20231110	1.10	N	089230	1000	215 억	100753	N	N	N	N
165	20240703	130653	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1693	-32	5	-1.86	73444250	43384	108.85	1725	1725	1650	2240	1208	1725	1692.89	0.47	-3709	1770	1747	1725	1702	1680	1736	1691	216	515	1000	1060	1	1	21591946	366	-0.94	1.08	12	0.20	-1808.00	1574.00	3110	20230629	-45.56	1500	20231110	12.87	2995	-43.47	20240229	1650	2.61	20240703	2995	-43.47	20240229	150	1028.67	20231110	1.10	N	089230	1000	215 억	100753	N	N	N	N
166	20240703	120652	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1696	-29	5	-1.68	68465708	40445	101.48	1725	1725	1650	2240	1208	1725	1692.81	0.47	-3521	1770	1747	1725	1702	1680	1736	1691	216	515	1000	1060	1	1	21591946	366	-0.94	1.08	12	0.19	-1808.00	1574.00	3110	20230629	-45.47	1500	20231110	13.07	2995	-43.37	20240229	1650	2.79	20240703	2995	-43.37	20240229	150	1030.67	20231110	1.10	N	089230	1000	215 억	100753	N	N	N	N
167	20240703	110654	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1692	-33	5	-1.91	67293470	39755	99.75	1725	1725	1650	2240	1208	1725	1692.70	0.47	-3209	1770	1747	1725	1702	1680	1736	1691	216	515	1000	1060	1	1	21591946	365	-0.94	1.07	12	0.18	-1808.00	1574.00	3110	20230629	-45.59	1500	20231110	12.80	2995	-43.51	20240229	1650	2.55	20240703	2995	-43.51	20240229	150	1028.00	20231110	1.10	N	089230	1000	215 억	100753	N	N	N	N
168	20240703	100655	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1683	-42	5	-2.43	52048846	30727	77.10	1725	1725	1650	2240	1208	1725	1693.91	0.47	-2671	1770	1747	1725	1702	1680	1736	1691	216	515	1000	1060	1	1	21591946	363	-0.93	1.07	12	0.14	-1808.00	1574.00	3110	20230629	-45.88	1500	20231110	12.20	2995	-43.81	20240229	1650	2.00	20240703	2995	-43.81	20240229	150	1022.00	20231110	1.10	N	089230	1000	215 억	100753	N	N	N	N
169	20240703	090652	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1705	-20	5	-1.16	70505	41	0.10	1725	1725	1705	2240	1208	1725	1719.63	0.47	0	1770	1747	1725	1702	1680	1736	1691	216	515	1000	1060	1	1	21591946	368	-0.94	1.08	12	0.00	-1808.00	1574.00	3110	20230629	-45.18	1500	20231110	13.67	2995	-43.07	20240229	1703	0.12	20240702	2995	-43.07	20240229	150	1036.67	20231110	1.10	N	089230	1000	215 억	100753	N	N	N	N
170	20240702	160650	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1725	-1	5	-0.06	68532754	39849	95.74	1726	1748	1703	2240	1209	1726	1719.81	0.48	-2353	1831	1778	1752	1699	1673	1765	1686	216	514	1000	1070	1	1	21591946	372	-0.95	1.10	12	0.18	-1808.00	1574.00	3110	20230629	-44.53	1500	20231110	15.00	2995	-42.40	20240229	1703	1.29	20240702	2995	-42.40	20240229	150	1050.00	20231110	1.11	N	089230	1000	215 억	103158	N	N	N	N
171	20240702	150652	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1727	1	2	0.06	62987550	36613	87.97	1726	1748	1703	2240	1209	1726	1720.36	0.48	-2402	1831	1778	1752	1699	1673	1765	1686	216	514	1000	1070	1	1	21591946	373	-0.96	1.10	12	0.17	-1808.00	1574.00	3110	20230629	-44.47	1500	20231110	15.13	2995	-42.34	20240229	1703	1.41	20240702	2995	-42.34	20240229	150	1051.33	20231110	1.11	N	089230	1000	215 억	103158	N	N	N	N
172	20240702	140652	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1727	1	2	0.06	62987550	36613	87.97	1726	1748	1703	2240	1209	1726	1720.36	0.48	-2402	1831	1778	1752	1699	1673	1765	1686	216	514	1000	1070	1	1	21591946	373	-0.96	1.10	12	0.17	-1808.00	1574.00	3110	20230629	-44.47	1500	20231110	15.13	2995	-42.34	20240229	1703	1.41	20240702	2995	-42.34	20240229	150	1051.33	20231110	1.11	N	089230	1000	215 억	103158	N	N	N	N
173	20240702	130652	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1721	-5	5	-0.29	18435041	10740	25.80	1726	1748	1703	2240	1209	1726	1716.48	0.48	-595	1831	1778	1752	1699	1673	1765	1686	216	514	1000	1070	1	1	21591946	372	-0.95	1.09	12	0.05	-1808.00	1574.00	3110	20230629	-44.66	1500	20231110	14.73	2995	-42.54	20240229	1703	1.06	20240702	2995	-42.54	20240229	150	1047.33	20231110	1.11	N	089230	1000	215 억	103158	N	N	N	N
174	20240702	120652	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1714	-12	5	-0.70	16647191	9697	23.30	1726	1748	1703	2240	1209	1726	1716.74	0.48	-574	1831	1778	1752	1699	1673	1765	1686	216	514	1000	1070	1	1	21591946	370	-0.95	1.09	12	0.04	-1808.00	1574.00	3110	20230629	-44.89	1500	20231110	14.27	2995	-42.77	20240229	1703	0.65	20240702	2995	-42.77	20240229	150	1042.67	20231110	1.11	N	089230	1000	215 억	103158	N	N	N	N
175	20240702	110651	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1732	6	2	0.35	13952255	8127	19.53	1726	1748	1703	2240	1209	1726	1716.78	0.48	-689	1831	1778	1752	1699	1673	1765	1686	216	514	1000	1070	1	1	21591946	374	-0.96	1.10	12	0.04	-1808.00	1574.00	3110	20230629	-44.31	1500	20231110	15.47	2995	-42.17	20240229	1703	1.70	20240702	2995	-42.17	20240229	150	1054.67	20231110	1.11	N	089230	1000	215 억	103158	N	N	N	N
176	20240702	100651	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1728	2	2	0.12	13907457	8101	19.46	1726	1748	1703	2240	1209	1726	1716.76	0.48	-689	1831	1778	1752	1699	1673	1765	1686	216	514	1000	1070	1	1	21591946	373	-0.96	1.10	12	0.04	-1808.00	1574.00	3110	20230629	-44.44	1500	20231110	15.20	2995	-42.30	20240229	1703	1.47	20240702	2995	-42.30	20240229	150	1052.00	20231110	1.11	N	089230	1000	215 억	103158	N	N	N	N
177	20240702	090653	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1748	22	2	1.27	44898	26	0.06	1726	1748	1726	2240	1209	1726	1726.85	0.48	-4	1831	1778	1752	1699	1673	1765	1686	216	514	1000	1070	1	1	21591946	377	-0.97	1.11	12	0.00	-1808.00	1574.00	3110	20230629	-43.79	1500	20231110	16.53	2995	-41.64	20240229	1725	1.33	20240626	2995	-41.64	20240229	150	1065.33	20231110	1.11	N	089230	1000	215 억	103158	N	N	N	N
178	20240701	160649	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1726	-22	5	-1.26	72182887	41522	152.91	1805	1805	1726	2270	1224	1748	1738.49	0.50	-5185	1784	1766	1749	1731	1714	1757	1722	216	522	1000	1080	1	1	21591946	373	-0.95	1.10	12	0.19	-1808.00	1574.00	3110	20230629	-44.50	1500	20231110	15.07	2995	-42.37	20240229	1725	0.06	20240626	2995	-42.37	20240229	150	1050.67	20231110	1.11	N	089230	1000	215 억	108400	N	N	N	N
179	20240701	150651	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1732	-16	5	-0.92	66292952	38114	140.36	1805	1805	1727	2270	1224	1748	1739.33	0.50	-2870	1784	1766	1749	1731	1714	1757	1722	216	522	1000	1080	1	1	21591946	374	-0.96	1.10	12	0.18	-1808.00	1574.00	3110	20230629	-44.31	1500	20231110	15.47	2995	-42.17	20240229	1725	0.41	20240626	2995	-42.17	20240229	150	1054.67	20231110	1.11	N	089230	1000	215 억	108400	N	N	N	N
180	20240701	140650	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1729	-19	5	-1.09	65272108	37524	138.19	1805	1805	1727	2270	1224	1748	1739.48	0.50	-2844	1784	1766	1749	1731	1714	1757	1722	216	522	1000	1080	1	1	21591946	373	-0.96	1.10	12	0.17	-1808.00	1574.00	3110	20230629	-44.41	1500	20231110	15.27	2995	-42.27	20240229	1725	0.23	20240626	2995	-42.27	20240229	150	1052.67	20231110	1.11	N	089230	1000	215 억	108400	N	N	N	N
181	20240701	130649	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1727	-21	5	-1.20	63874648	36715	135.21	1805	1805	1727	2270	1224	1748	1739.74	0.50	-2844	1784	1766	1749	1731	1714	1757	1722	216	522	1000	1080	1	1	21591946	373	-0.96	1.10	12	0.17	-1808.00	1574.00	3110	20230629	-44.47	1500	20231110	15.13	2995	-42.34	20240229	1725	0.12	20240626	2995	-42.34	20240229	150	1051.33	20231110	1.11	N	089230	1000	215 억	108400	N	N	N	N
182	20240701	120651	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1727	-21	5	-1.20	52491802	30128	110.95	1805	1805	1727	2270	1224	1748	1742.29	0.50	-3043	1784	1766	1749	1731	1714	1757	1722	216	522	1000	1080	1	1	21591946	373	-0.96	1.10	12	0.14	-1808.00	1574.00	3110	20230629	-44.47	1500	20231110	15.13	2995	-42.34	20240229	1725	0.12	20240626	2995	-42.34	20240229	150	1051.33	20231110	1.11	N	089230	1000	215 억	108400	N	N	N	N
183	20240701	110649	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1734	-14	5	-0.80	46244595	26516	97.65	1805	1805	1727	2270	1224	1748	1744.03	0.50	-1645	1784	1766	1749	1731	1714	1757	1722	216	522	1000	1080	1	1	21591946	374	-0.96	1.10	12	0.12	-1808.00	1574.00	3110	20230629	-44.24	1500	20231110	15.60	2995	-42.10	20240229	1725	0.52	20240626	2995	-42.10	20240229	150	1056.00	20231110	1.11	N	089230	1000	215 억	108400	N	N	N	N
184	20240701	100648	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1732	-16	5	-0.92	41452521	23754	87.48	1805	1805	1727	2270	1224	1748	1745.08	0.50	-1645	1784	1766	1749	1731	1714	1757	1722	216	522	1000	1080	1	1	21591946	374	-0.96	1.10	12	0.11	-1808.00	1574.00	3110	20230629	-44.31	1500	20231110	15.47	2995	-42.17	20240229	1725	0.41	20240626	2995	-42.17	20240229	150	1054.67	20231110	1.11	N	089230	1000	215 억	108400	N	N	N	N
185	20240701	090647	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1748	0	3	0.00	5749066	3212	11.83	1805	1805	1748	2270	1224	1748	1789.87	0.50	-1143	1784	1766	1749	1731	1714	1757	1722	216	522	1000	1080	1	1	21591946	377	-0.97	1.11	12	0.01	-1808.00	1574.00	3110	20230629	-43.79	1500	20231110	16.53	2995	-41.64	20240229	1725	1.33	20240626	2995	-41.64	20240229	150	1065.33	20231110	1.11	N	089230	1000	215 억	108400	N	N	N	N

78 KiB Raw Blame History

78 KiB

Raw Blame History