KissMeData/215380/price/prices-20240701.csv at a562dc221a01441d5a5bd3c7eb0894d422cee12d

Files

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

77 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	161004	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1480	43	2	2.99	642752345	429927	463.10	1437	1580	1436	1868	1006	1437	1495.09	0.91	27048	1517	1477	1445	1405	1373	1497	1425	74	431	500	940	1	1	14856854	220	-4.39	0.93	12	2.89	-337.00	1598.00	4125	20230922	-64.12	1100	20240624	34.55	2490	-40.56	20240205	1100	34.55	20240624	4125	-64.12	20230922	1100	34.55	20240624	0.01	N	215380	500	74 억	134855	N	N	N	N
3	20240731	151019	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1462	25	2	1.74	632755239	423110	455.76	1437	1580	1436	1868	1006	1437	1495.49	0.91	24787	1517	1477	1445	1405	1373	1497	1425	74	431	500	940	1	1	14856854	217	-4.34	0.91	12	2.85	-337.00	1598.00	4125	20230922	-64.56	1100	20240624	32.91	2490	-41.29	20240205	1100	32.91	20240624	4125	-64.56	20230922	1100	32.91	20240624	0.01	N	215380	500	74 억	134855	N	N	N	N
4	20240731	141018	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1464	27	2	1.88	589103369	393284	423.63	1437	1580	1436	1868	1006	1437	1497.91	0.91	10974	1517	1477	1445	1405	1373	1497	1425	74	431	500	940	1	1	14856854	218	-4.34	0.92	12	2.65	-337.00	1598.00	4125	20230922	-64.51	1100	20240624	33.09	2490	-41.20	20240205	1100	33.09	20240624	4125	-64.51	20230922	1100	33.09	20240624	0.01	N	215380	500	74 억	134855	N	N	N	N
5	20240731	131014	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1479	42	2	2.92	572131614	381622	411.07	1437	1580	1436	1868	1006	1437	1499.21	0.91	11901	1517	1477	1445	1405	1373	1497	1425	74	431	500	940	1	1	14856854	220	-4.39	0.93	12	2.57	-337.00	1598.00	4125	20230922	-64.15	1100	20240624	34.45	2490	-40.60	20240205	1100	34.45	20240624	4125	-64.15	20230922	1100	34.45	20240624	0.01	N	215380	500	74 억	134855	N	N	N	N
6	20240731	121014	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1479	42	2	2.92	520905923	346925	373.69	1437	1580	1436	1868	1006	1437	1501.49	0.91	20845	1517	1477	1445	1405	1373	1497	1425	74	431	500	940	1	1	14856854	220	-4.39	0.93	12	2.34	-337.00	1598.00	4125	20230922	-64.15	1100	20240624	34.45	2490	-40.60	20240205	1100	34.45	20240624	4125	-64.15	20230922	1100	34.45	20240624	0.01	N	215380	500	74 억	134855	N	N	N	N
7	20240731	111017	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1475	38	2	2.64	511705794	340703	366.99	1437	1580	1436	1868	1006	1437	1501.91	0.91	20441	1517	1477	1445	1405	1373	1497	1425	74	431	500	940	1	1	14856854	219	-4.38	0.92	12	2.29	-337.00	1598.00	4125	20230922	-64.24	1100	20240624	34.09	2490	-40.76	20240205	1100	34.09	20240624	4125	-64.24	20230922	1100	34.09	20240624	0.01	N	215380	500	74 억	134855	N	N	N	N
8	20240731	101012	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1508	71	2	4.94	432164476	287520	309.70	1437	1580	1436	1868	1006	1437	1503.08	0.91	13948	1517	1477	1445	1405	1373	1497	1425	74	431	500	940	1	1	14856854	224	-4.47	0.94	12	1.94	-337.00	1598.00	4125	20230922	-63.44	1100	20240624	37.09	2490	-39.44	20240205	1100	37.09	20240624	4125	-63.44	20230922	1100	37.09	20240624	0.01	N	215380	500	74 억	134855	N	N	N	N
9	20240731	091013	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1535	98	2	6.82	40200006	26996	29.08	1437	1580	1436	1868	1006	1437	1489.11	0.91	2031	1517	1477	1445	1405	1373	1497	1425	74	431	500	940	1	1	14856854	228	-4.55	0.96	12	0.18	-337.00	1598.00	4125	20230922	-62.79	1100	20240624	39.55	2490	-38.35	20240205	1100	39.55	20240624	4125	-62.79	20230922	1100	39.55	20240624	0.01	N	215380	500	74 억	134855	N	N	N	N
10	20240730	160948	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1437	4	2	0.28	133922695	92777	121.88	1430	1485	1413	1862	1004	1433	1443.49	0.92	727	1479	1456	1438	1415	1397	1447	1406	74	429	500	940	1	1	14856854	213	-4.26	0.90	12	0.62	-337.00	1598.00	4125	20230922	-65.16	1100	20240624	30.64	2490	-42.29	20240205	1100	30.64	20240624	4125	-65.16	20230922	1100	30.64	20240624	0.01	N	215380	500	74 억	136005	N	N	N	N
11	20240730	151006	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1439	6	2	0.42	129226783	89513	117.60	1430	1485	1413	1862	1004	1433	1443.66	0.92	101	1479	1456	1438	1415	1397	1447	1406	74	429	500	940	1	1	14856854	214	-4.27	0.90	12	0.60	-337.00	1598.00	4125	20230922	-65.12	1100	20240624	30.82	2490	-42.21	20240205	1100	30.82	20240624	4125	-65.12	20230922	1100	30.82	20240624	0.01	N	215380	500	74 억	136005	N	N	N	N
12	20240730	140955	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1449	16	2	1.12	94104082	65296	85.78	1430	1485	1413	1862	1004	1433	1441.19	0.92	1549	1479	1456	1438	1415	1397	1447	1406	74	429	500	940	1	1	14856854	215	-4.30	0.91	12	0.44	-337.00	1598.00	4125	20230922	-64.87	1100	20240624	31.73	2490	-41.81	20240205	1100	31.73	20240624	4125	-64.87	20230922	1100	31.73	20240624	0.01	N	215380	500	74 억	136005	N	N	N	N
13	20240730	130959	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1439	6	2	0.42	91031857	63191	83.02	1430	1485	1413	1862	1004	1433	1440.58	0.92	1684	1479	1456	1438	1415	1397	1447	1406	74	429	500	940	1	1	14856854	214	-4.27	0.90	12	0.43	-337.00	1598.00	4125	20230922	-65.12	1100	20240624	30.82	2490	-42.21	20240205	1100	30.82	20240624	4125	-65.12	20230922	1100	30.82	20240624	0.01	N	215380	500	74 억	136005	N	N	N	N
14	20240730	120952	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1433	0	3	0.00	81674309	56689	74.47	1430	1485	1413	1862	1004	1433	1440.74	0.92	1202	1479	1456	1438	1415	1397	1447	1406	74	429	500	940	1	1	14856854	213	-4.25	0.90	12	0.38	-337.00	1598.00	4125	20230922	-65.26	1100	20240624	30.27	2490	-42.45	20240205	1100	30.27	20240624	4125	-65.26	20230922	1100	30.27	20240624	0.01	N	215380	500	74 억	136005	N	N	N	N
15	20240730	110959	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1458	25	2	1.74	72730068	50497	66.34	1430	1485	1413	1862	1004	1433	1440.28	0.92	2728	1479	1456	1438	1415	1397	1447	1406	74	429	500	940	1	1	14856854	217	-4.33	0.91	12	0.34	-337.00	1598.00	4125	20230922	-64.65	1100	20240624	32.55	2490	-41.45	20240205	1100	32.55	20240624	4125	-64.65	20230922	1100	32.55	20240624	0.01	N	215380	500	74 억	136005	N	N	N	N
16	20240730	101005	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1448	15	2	1.05	45618549	31925	41.94	1430	1456	1413	1862	1004	1433	1428.93	0.92	6337	1479	1456	1438	1415	1397	1447	1406	74	429	500	940	1	1	14856854	215	-4.30	0.91	12	0.21	-337.00	1598.00	4125	20230922	-64.90	1100	20240624	31.64	2490	-41.85	20240205	1100	31.64	20240624	4125	-64.90	20230922	1100	31.64	20240624	0.01	N	215380	500	74 억	136005	N	N	N	N
17	20240730	091010	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1422	-11	5	-0.77	6841079	4804	6.31	1430	1430	1417	1862	1004	1433	1424.04	0.92	1301	1479	1456	1438	1415	1397	1447	1406	74	429	500	940	1	1	14856854	211	-4.22	0.89	12	0.03	-337.00	1598.00	4125	20230922	-65.53	1100	20240624	29.27	2490	-42.89	20240205	1100	29.27	20240624	4125	-65.53	20230922	1100	29.27	20240624	0.01	N	215380	500	74 억	136005	N	N	N	N
18	20240729	160946	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1433	-29	5	-1.98	109525171	76118	14.53	1453	1461	1420	1900	1024	1462	1438.89	0.83	22088	1745	1603	1470	1328	1195	1674	1399	74	438	500	960	1	1	14856854	213	-4.25	0.90	12	0.51	-337.00	1598.00	4125	20230922	-65.26	1100	20240624	30.27	2490	-42.45	20240205	1100	30.27	20240624	4125	-65.26	20230922	1100	30.27	20240624	0.01	N	215380	500	74 억	123427	N	N	N	N
19	20240729	151002	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1447	-15	5	-1.03	100059877	69523	13.27	1453	1461	1420	1900	1024	1462	1439.23	0.83	21824	1745	1603	1470	1328	1195	1674	1399	74	438	500	960	1	1	14856854	215	-4.29	0.91	12	0.47	-337.00	1598.00	4125	20230922	-64.92	1100	20240624	31.55	2490	-41.89	20240205	1100	31.55	20240624	4125	-64.92	20230922	1100	31.55	20240624	0.01	N	215380	500	74 억	123427	N	N	N	N
20	20240729	141008	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1453	-9	5	-0.62	88178776	61361	11.72	1453	1456	1420	1900	1024	1462	1437.05	0.83	22488	1745	1603	1470	1328	1195	1674	1399	74	438	500	960	1	1	14856854	216	-4.31	0.91	12	0.41	-337.00	1598.00	4125	20230922	-64.78	1100	20240624	32.09	2490	-41.65	20240205	1100	32.09	20240624	4125	-64.78	20230922	1100	32.09	20240624	0.01	N	215380	500	74 억	123427	N	N	N	N
21	20240729	131006	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1453	-9	5	-0.62	71437710	49769	9.50	1453	1453	1420	1900	1024	1462	1435.39	0.83	21421	1745	1603	1470	1328	1195	1674	1399	74	438	500	960	1	1	14856854	216	-4.31	0.91	12	0.33	-337.00	1598.00	4125	20230922	-64.78	1100	20240624	32.09	2490	-41.65	20240205	1100	32.09	20240624	4125	-64.78	20230922	1100	32.09	20240624	0.01	N	215380	500	74 억	123427	N	N	N	N
22	20240729	121003	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1444	-18	5	-1.23	70903011	49400	9.43	1453	1453	1420	1900	1024	1462	1435.28	0.83	21403	1745	1603	1470	1328	1195	1674	1399	74	438	500	960	1	1	14856854	215	-4.28	0.90	12	0.33	-337.00	1598.00	4125	20230922	-64.99	1100	20240624	31.27	2490	-42.01	20240205	1100	31.27	20240624	4125	-64.99	20230922	1100	31.27	20240624	0.01	N	215380	500	74 억	123427	N	N	N	N
23	20240729	110954	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1445	-17	5	-1.16	62389126	43499	8.31	1453	1453	1420	1900	1024	1462	1434.27	0.83	18439	1745	1603	1470	1328	1195	1674	1399	74	438	500	960	1	1	14856854	215	-4.29	0.90	12	0.29	-337.00	1598.00	4125	20230922	-64.97	1100	20240624	31.36	2490	-41.97	20240205	1100	31.36	20240624	4125	-64.97	20230922	1100	31.36	20240624	0.01	N	215380	500	74 억	123427	N	N	N	N
24	20240729	100952	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1444	-18	5	-1.23	37356318	26059	4.98	1453	1453	1420	1900	1024	1462	1433.53	0.83	10917	1745	1603	1470	1328	1195	1674	1399	74	438	500	960	1	1	14856854	215	-4.28	0.90	12	0.18	-337.00	1598.00	4125	20230922	-64.99	1100	20240624	31.27	2490	-42.01	20240205	1100	31.27	20240624	4125	-64.99	20230922	1100	31.27	20240624	0.01	N	215380	500	74 억	123427	N	N	N	N
25	20240729	090950	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1439	-23	5	-1.57	7994519	5575	1.06	1453	1453	1420	1900	1024	1462	1433.99	0.83	58	1745	1603	1470	1328	1195	1674	1399	74	438	500	960	1	1	14856854	214	-4.27	0.90	12	0.04	-337.00	1598.00	4125	20230922	-65.12	1100	20240624	30.82	2490	-42.21	20240205	1100	30.82	20240624	4125	-65.12	20230922	1100	30.82	20240624	0.01	N	215380	500	74 억	123427	N	N	N	N
26	20240726	160936	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1462	112	2	8.30	754095850	521863	785.48	1370	1612	1337	1755	945	1350	1445.01	0.70	18016	1430	1390	1370	1330	1310	1380	1320	74	405	500	890	1	1	14856854	217	-4.34	0.91	12	3.51	-337.00	1598.00	4125	20230922	-64.56	1100	20240624	32.91	2490	-41.29	20240205	1100	32.91	20240624	4125	-64.56	20230922	1100	32.91	20240624	0.01	N	215380	500	74 억	104658	N	N	N	N
27	20240726	150946	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1445	95	2	7.04	739615216	511923	770.52	1370	1612	1337	1755	945	1350	1444.78	0.70	12634	1430	1390	1370	1330	1310	1380	1320	74	405	500	890	1	1	14856854	215	-4.29	0.90	12	3.45	-337.00	1598.00	4125	20230922	-64.97	1100	20240624	31.36	2490	-41.97	20240205	1100	31.36	20240624	4125	-64.97	20230922	1100	31.36	20240624	0.01	N	215380	500	74 억	104658	N	N	N	N
28	20240726	140946	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1391	41	2	3.04	698030892	482620	726.41	1370	1612	1337	1755	945	1350	1446.34	0.70	-1035	1430	1390	1370	1330	1310	1380	1320	74	405	500	890	1	1	14856854	207	-4.13	0.87	12	3.25	-337.00	1598.00	4125	20230922	-66.28	1100	20240624	26.45	2490	-44.14	20240205	1100	26.45	20240624	4125	-66.28	20230922	1100	26.45	20240624	0.01	N	215380	500	74 억	104658	N	N	N	N
29	20240726	130948	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1365	15	2	1.11	655751047	451974	680.28	1370	1612	1337	1755	945	1350	1450.86	0.70	-3811	1430	1390	1370	1330	1310	1380	1320	74	405	500	890	1	1	14856854	203	-4.05	0.85	12	3.04	-337.00	1598.00	4125	20230922	-66.91	1100	20240624	24.09	2490	-45.18	20240205	1100	24.09	20240624	4125	-66.91	20230922	1100	24.09	20240624	0.01	N	215380	500	74 억	104658	N	N	N	N
30	20240726	120952	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1401	51	2	3.78	96007090	68799	103.55	1370	1480	1350	1755	945	1350	1395.47	0.70	1652	1430	1390	1370	1330	1310	1380	1320	74	405	500	890	1	1	14856854	208	-4.16	0.88	12	0.46	-337.00	1598.00	4125	20230922	-66.04	1100	20240624	27.36	2490	-43.73	20240205	1100	27.36	20240624	4125	-66.04	20230922	1100	27.36	20240624	0.01	N	215380	500	74 억	104658	N	N	N	N
31	20240726	110952	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1367	17	2	1.26	58909154	42620	64.15	1370	1480	1350	1755	945	1350	1382.20	0.70	1059	1430	1390	1370	1330	1310	1380	1320	74	405	500	890	1	1	14856854	203	-4.06	0.86	12	0.29	-337.00	1598.00	4125	20230922	-66.86	1100	20240624	24.27	2490	-45.10	20240205	1100	24.27	20240624	4125	-66.86	20230922	1100	24.27	20240624	0.01	N	215380	500	74 억	104658	N	N	N	N
32	20240726	100945	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1389	39	2	2.89	38451885	27747	41.76	1370	1480	1350	1755	945	1350	1385.80	0.70	-1566	1430	1390	1370	1330	1310	1380	1320	74	405	500	890	1	1	14856854	206	-4.12	0.87	12	0.19	-337.00	1598.00	4125	20230922	-66.33	1100	20240624	26.27	2490	-44.22	20240205	1100	26.27	20240624	4125	-66.33	20230922	1100	26.27	20240624	0.01	N	215380	500	74 억	104658	N	N	N	N
33	20240726	090943	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1403	53	2	3.93	14928351	10926	16.45	1370	1409	1350	1755	945	1350	1366.31	0.70	3223	1430	1390	1370	1330	1310	1380	1320	74	405	500	890	1	1	14856854	208	-4.16	0.88	12	0.07	-337.00	1598.00	4125	20230922	-65.99	1100	20240624	27.55	2490	-43.65	20240205	1100	27.55	20240624	4125	-65.99	20230922	1100	27.55	20240624	0.01	N	215380	500	74 억	104658	N	N	N	N
34	20240725	160943	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1350	-61	5	-4.32	90674639	66140	55.97	1410	1410	1350	1834	988	1411	1370.95	0.74	-38	1512	1461	1436	1385	1360	1449	1373	73	423	500	930	1	1	14694518	198	-4.01	0.84	12	0.45	-337.00	1598.00	4125	20230922	-67.27	1100	20240624	22.73	2490	-45.78	20240205	1100	22.73	20240624	4125	-67.27	20230922	1100	22.73	20240624	0.01	N	215380	500	73 억	108960	N	N	N	N
35	20240725	150955	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1371	-40	5	-2.83	82390304	60020	50.79	1410	1410	1350	1834	988	1411	1372.71	0.74	-801	1512	1461	1436	1385	1360	1449	1373	73	423	500	930	1	1	14694518	201	-4.07	0.86	12	0.41	-337.00	1598.00	4125	20230922	-66.76	1100	20240624	24.64	2490	-44.94	20240205	1100	24.64	20240624	4125	-66.76	20230922	1100	24.64	20240624	0.01	N	215380	500	73 억	108960	N	N	N	N
36	20240725	140950	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1355	-56	5	-3.97	63805351	46430	39.29	1410	1410	1350	1834	988	1411	1374.23	0.74	1229	1512	1461	1436	1385	1360	1449	1373	73	423	500	930	1	1	14694518	199	-4.02	0.85	12	0.32	-337.00	1598.00	4125	20230922	-67.15	1100	20240624	23.18	2490	-45.58	20240205	1100	23.18	20240624	4125	-67.15	20230922	1100	23.18	20240624	0.01	N	215380	500	73 억	108960	N	N	N	N
37	20240725	130944	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1370	-41	5	-2.91	54010658	39237	33.20	1410	1410	1350	1834	988	1411	1376.52	0.74	-1025	1512	1461	1436	1385	1360	1449	1373	73	423	500	930	1	1	14694518	201	-4.07	0.86	12	0.27	-337.00	1598.00	4125	20230922	-66.79	1100	20240624	24.55	2490	-44.98	20240205	1100	24.55	20240624	4125	-66.79	20230922	1100	24.55	20240624	0.01	N	215380	500	73 억	108960	N	N	N	N
38	20240725	120950	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1364	-47	5	-3.33	53082759	38559	32.63	1410	1410	1350	1834	988	1411	1376.66	0.74	-1110	1512	1461	1436	1385	1360	1449	1373	73	423	500	930	1	1	14694518	200	-4.05	0.85	12	0.26	-337.00	1598.00	4125	20230922	-66.93	1100	20240624	24.00	2490	-45.22	20240205	1100	24.00	20240624	4125	-66.93	20230922	1100	24.00	20240624	0.01	N	215380	500	73 억	108960	N	N	N	N
39	20240725	110947	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1379	-32	5	-2.27	46095138	33463	28.32	1410	1410	1350	1834	988	1411	1377.50	0.74	-1632	1512	1461	1436	1385	1360	1449	1373	73	423	500	930	1	1	14694518	203	-4.09	0.86	12	0.23	-337.00	1598.00	4125	20230922	-66.57	1100	20240624	25.36	2490	-44.62	20240205	1100	25.36	20240624	4125	-66.57	20230922	1100	25.36	20240624	0.01	N	215380	500	73 억	108960	N	N	N	N
40	20240725	100942	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1365	-46	5	-3.26	39611044	28743	24.32	1410	1410	1350	1834	988	1411	1378.11	0.74	-886	1512	1461	1436	1385	1360	1449	1373	73	423	500	930	1	1	14694518	201	-4.05	0.85	12	0.20	-337.00	1598.00	4125	20230922	-66.91	1100	20240624	24.09	2490	-45.18	20240205	1100	24.09	20240624	4125	-66.91	20230922	1100	24.09	20240624	0.01	N	215380	500	73 억	108960	N	N	N	N
41	20240725	090937	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1361	-50	5	-3.54	21195987	15384	13.02	1410	1410	1350	1834	988	1411	1377.79	0.74	-488	1512	1461	1436	1385	1360	1449	1373	73	423	500	930	1	1	14694518	200	-4.04	0.85	12	0.10	-337.00	1598.00	4125	20230922	-67.01	1100	20240624	23.73	2490	-45.34	20240205	1100	23.73	20240624	4125	-67.01	20230922	1100	23.73	20240624	0.01	N	215380	500	73 억	108960	N	N	N	N
42	20240724	160937	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1411	-69	5	-4.66	170887065	117972	78.21	1480	1487	1411	1924	1036	1480	1448.57	0.76	4971	1646	1563	1487	1404	1328	1525	1366	73	444	500	970	1	1	14694518	207	-4.19	0.88	12	0.80	-337.00	1598.00	4125	20230922	-65.79	1100	20240624	28.27	2490	-43.33	20240205	1100	28.27	20240624	4125	-65.79	20230922	1100	28.27	20240624	0.01	N	215380	500	73 억	111713	N	N	N	N
43	20240724	150952	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1416	-64	5	-4.32	165425423	114107	75.65	1480	1487	1416	1924	1036	1480	1449.74	0.76	5210	1646	1563	1487	1404	1328	1525	1366	73	444	500	970	1	1	14694518	208	-4.20	0.89	12	0.78	-337.00	1598.00	4125	20230922	-65.67	1100	20240624	28.73	2490	-43.13	20240205	1100	28.73	20240624	4125	-65.67	20230922	1100	28.73	20240624	0.01	N	215380	500	73 억	111713	N	N	N	N
44	20240724	140945	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1420	-60	5	-4.05	157574267	108567	71.97	1480	1487	1417	1924	1036	1480	1451.40	0.76	5855	1646	1563	1487	1404	1328	1525	1366	73	444	500	970	1	1	14694518	209	-4.21	0.89	12	0.74	-337.00	1598.00	4125	20230922	-65.58	1100	20240624	29.09	2490	-42.97	20240205	1100	29.09	20240624	4125	-65.58	20230922	1100	29.09	20240624	0.01	N	215380	500	73 억	111713	N	N	N	N
45	20240724	130952	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1422	-58	5	-3.92	143729965	98847	65.53	1480	1487	1417	1924	1036	1480	1454.07	0.76	8937	1646	1563	1487	1404	1328	1525	1366	73	444	500	970	1	1	14694518	209	-4.22	0.89	12	0.67	-337.00	1598.00	4125	20230922	-65.53	1100	20240624	29.27	2490	-42.89	20240205	1100	29.27	20240624	4125	-65.53	20230922	1100	29.27	20240624	0.01	N	215380	500	73 억	111713	N	N	N	N
46	20240724	120949	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1432	-48	5	-3.24	118027710	80839	53.59	1480	1487	1430	1924	1036	1480	1460.03	0.76	18445	1646	1563	1487	1404	1328	1525	1366	73	444	500	970	1	1	14694518	210	-4.25	0.90	12	0.55	-337.00	1598.00	4125	20230922	-65.28	1100	20240624	30.18	2490	-42.49	20240205	1100	30.18	20240624	4125	-65.28	20230922	1100	30.18	20240624	0.01	N	215380	500	73 억	111713	N	N	N	N
47	20240724	110945	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1431	-49	5	-3.31	104897302	71684	47.52	1480	1487	1430	1924	1036	1480	1463.33	0.76	19738	1646	1563	1487	1404	1328	1525	1366	73	444	500	970	1	1	14694518	210	-4.25	0.90	12	0.49	-337.00	1598.00	4125	20230922	-65.31	1100	20240624	30.09	2490	-42.53	20240205	1100	30.09	20240624	4125	-65.31	20230922	1100	30.09	20240624	0.01	N	215380	500	73 억	111713	N	N	N	N
48	20240724	101012	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1460	-20	5	-1.35	63280555	43044	28.54	1480	1487	1453	1924	1036	1480	1470.14	0.76	17163	1646	1563	1487	1404	1328	1525	1366	73	444	500	970	1	1	14694518	215	-4.33	0.91	12	0.29	-337.00	1598.00	4125	20230922	-64.61	1100	20240624	32.73	2490	-41.37	20240205	1100	32.73	20240624	4125	-64.61	20230922	1100	32.73	20240624	0.01	N	215380	500	73 억	111713	N	N	N	N
49	20240724	090938	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1470	-10	5	-0.68	1354500	921	0.61	1480	1480	1470	1924	1036	1480	1470.68	0.76	-151	1646	1563	1487	1404	1328	1525	1366	73	444	500	970	1	1	14694518	216	-4.36	0.92	12	0.01	-337.00	1598.00	4125	20230922	-64.36	1100	20240624	33.64	2490	-40.96	20240205	1100	33.64	20240624	4125	-64.36	20230922	1100	33.64	20240624	0.01	N	215380	500	73 억	111713	N	N	N	N
50	20240723	160932	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1480	-40	5	-2.63	225878931	150843	114.61	1504	1570	1411	1976	1064	1520	1497.44	0.76	8092	1651	1585	1508	1442	1365	1618	1475	73	456	500	1000	1	1	14694518	217	-4.39	0.93	12	1.03	-337.00	1598.00	4125	20230922	-64.12	1100	20240624	34.55	2490	-40.56	20240205	1100	34.55	20240624	4125	-64.12	20230922	1100	34.55	20240624	0.01	N	215380	500	73 억	111250	N	N	N	N
51	20240723	150954	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1500	-20	5	-1.32	221417790	147857	112.34	1504	1570	1411	1976	1064	1520	1497.51	0.76	9618	1651	1585	1508	1442	1365	1618	1475	73	456	500	1000	1	1	14694518	220	-4.45	0.94	12	1.01	-337.00	1598.00	4125	20230922	-63.64	1100	20240624	36.36	2490	-39.76	20240205	1100	36.36	20240624	4125	-63.64	20230922	1100	36.36	20240624	0.01	N	215380	500	73 억	111250	N	N	N	N
52	20240723	140935	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1484	-36	5	-2.37	149586113	100190	76.12	1504	1542	1411	1976	1064	1520	1493.02	0.76	4307	1651	1585	1508	1442	1365	1618	1475	73	456	500	1000	1	1	14694518	218	-4.40	0.93	12	0.68	-337.00	1598.00	4125	20230922	-64.02	1100	20240624	34.91	2490	-40.40	20240205	1100	34.91	20240624	4125	-64.02	20230922	1100	34.91	20240624	0.01	N	215380	500	73 억	111250	N	N	N	N
53	20240723	130931	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1493	-27	5	-1.78	140211073	93903	71.34	1504	1542	1411	1976	1064	1520	1493.15	0.76	4808	1651	1585	1508	1442	1365	1618	1475	73	456	500	1000	1	1	14694518	219	-4.43	0.93	12	0.64	-337.00	1598.00	4125	20230922	-63.81	1100	20240624	35.73	2490	-40.04	20240205	1100	35.73	20240624	4125	-63.81	20230922	1100	35.73	20240624	0.01	N	215380	500	73 억	111250	N	N	N	N
54	20240723	120937	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1472	-48	5	-3.16	129575897	86744	65.91	1504	1542	1411	1976	1064	1520	1493.77	0.76	4881	1651	1585	1508	1442	1365	1618	1475	73	456	500	1000	1	1	14694518	216	-4.37	0.92	12	0.59	-337.00	1598.00	4125	20230922	-64.32	1100	20240624	33.82	2490	-40.88	20240205	1100	33.82	20240624	4125	-64.32	20230922	1100	33.82	20240624	0.01	N	215380	500	73 억	111250	N	N	N	N
55	20240723	110937	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1465	-55	5	-3.62	109015642	72744	55.27	1504	1542	1411	1976	1064	1520	1498.62	0.76	3979	1651	1585	1508	1442	1365	1618	1475	73	456	500	1000	1	1	14694518	215	-4.35	0.92	12	0.50	-337.00	1598.00	4125	20230922	-64.48	1100	20240624	33.18	2490	-41.16	20240205	1100	33.18	20240624	4125	-64.48	20230922	1100	33.18	20240624	0.01	N	215380	500	73 억	111250	N	N	N	N
56	20240723	100934	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1486	-34	5	-2.24	71065955	46760	35.53	1504	1542	1482	1976	1064	1520	1519.80	0.76	7165	1651	1585	1508	1442	1365	1618	1475	73	456	500	1000	1	1	14694518	218	-4.41	0.93	12	0.32	-337.00	1598.00	4125	20230922	-63.98	1100	20240624	35.09	2490	-40.32	20240205	1100	35.09	20240624	4125	-63.98	20230922	1100	35.09	20240624	0.01	N	215380	500	73 억	111250	N	N	N	N
57	20240723	090944	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1540	20	2	1.32	23631250	15552	11.82	1504	1542	1492	1976	1064	1520	1519.50	0.76	8259	1651	1585	1508	1442	1365	1618	1475	73	456	500	1000	1	1	14694518	226	-4.57	0.96	12	0.11	-337.00	1598.00	4125	20230922	-62.67	1100	20240624	40.00	2490	-38.15	20240205	1100	40.00	20240624	4125	-62.67	20230922	1100	40.00	20240624	0.01	N	215380	500	73 억	111250	N	N	N	N
58	20240722	160927	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1520	75	2	5.19	198977031	131232	284.02	1431	1574	1431	1878	1012	1445	1516.22	0.66	10937	1494	1469	1455	1430	1416	1462	1423	73	433	500	950	1	1	14694518	223	-4.51	0.95	12	0.89	-337.00	1598.00	4125	20230922	-63.15	1100	20240624	38.18	2490	-38.96	20240205	1100	38.18	20240624	4125	-63.15	20230922	1100	38.18	20240624	0.01	N	215380	500	73 억	97211	N	N	N	N
59	20240722	150935	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1520	75	2	5.19	194761930	128457	278.01	1431	1574	1431	1878	1012	1445	1516.16	0.66	11122	1494	1469	1455	1430	1416	1462	1423	73	433	500	950	1	1	14694518	223	-4.51	0.95	12	0.87	-337.00	1598.00	4125	20230922	-63.15	1100	20240624	38.18	2490	-38.96	20240205	1100	38.18	20240624	4125	-63.15	20230922	1100	38.18	20240624	0.01	N	215380	500	73 억	97211	N	N	N	N
60	20240722	140942	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1524	79	2	5.47	183955959	121338	262.60	1431	1574	1431	1878	1012	1445	1516.06	0.66	10846	1494	1469	1455	1430	1416	1462	1423	73	433	500	950	1	1	14694518	224	-4.52	0.95	12	0.83	-337.00	1598.00	4125	20230922	-63.05	1100	20240624	38.55	2490	-38.80	20240205	1100	38.55	20240624	4125	-63.05	20230922	1100	38.55	20240624	0.01	N	215380	500	73 억	97211	N	N	N	N
61	20240722	130938	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1513	68	2	4.71	165079467	108912	235.71	1431	1574	1431	1878	1012	1445	1515.71	0.66	11810	1494	1469	1455	1430	1416	1462	1423	73	433	500	950	1	1	14694518	222	-4.49	0.95	12	0.74	-337.00	1598.00	4125	20230922	-63.32	1100	20240624	37.55	2490	-39.24	20240205	1100	37.55	20240624	4125	-63.32	20230922	1100	37.55	20240624	0.01	N	215380	500	73 억	97211	N	N	N	N
62	20240722	120934	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1520	75	2	5.19	161902207	106815	231.17	1431	1574	1431	1878	1012	1445	1515.73	0.66	10634	1494	1469	1455	1430	1416	1462	1423	73	433	500	950	1	1	14694518	223	-4.51	0.95	12	0.73	-337.00	1598.00	4125	20230922	-63.15	1100	20240624	38.18	2490	-38.96	20240205	1100	38.18	20240624	4125	-63.15	20230922	1100	38.18	20240624	0.01	N	215380	500	73 억	97211	N	N	N	N
63	20240722	110934	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1505	60	2	4.15	150618171	99421	215.17	1431	1574	1431	1878	1012	1445	1514.95	0.66	9166	1494	1469	1455	1430	1416	1462	1423	73	433	500	950	1	1	14694518	221	-4.47	0.94	12	0.68	-337.00	1598.00	4125	20230922	-63.52	1100	20240624	36.82	2490	-39.56	20240205	1100	36.82	20240624	4125	-63.52	20230922	1100	36.82	20240624	0.01	N	215380	500	73 억	97211	N	N	N	N
64	20240722	100934	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1535	90	2	6.23	125828749	82990	179.61	1431	1574	1431	1878	1012	1445	1516.19	0.66	9150	1494	1469	1455	1430	1416	1462	1423	73	433	500	950	1	1	14694518	226	-4.55	0.96	12	0.56	-337.00	1598.00	4125	20230922	-62.79	1100	20240624	39.55	2490	-38.35	20240205	1100	39.55	20240624	4125	-62.79	20230922	1100	39.55	20240624	0.01	N	215380	500	73 억	97211	N	N	N	N
65	20240722	090937	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1481	36	2	2.49	14884292	10246	22.17	1431	1487	1431	1878	1012	1445	1452.69	0.66	8407	1494	1469	1455	1430	1416	1462	1423	73	433	500	950	1	1	14694518	218	-4.39	0.93	12	0.07	-337.00	1598.00	4125	20230922	-64.10	1100	20240624	34.64	2490	-40.52	20240205	1100	34.64	20240624	4125	-64.10	20230922	1100	34.64	20240624	0.01	N	215380	500	73 억	97211	N	N	N	N
66	20240719	160910	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1445	-35	5	-2.36	67249899	46136	43.95	1480	1480	1441	1924	1036	1480	1457.65	0.73	2383	1532	1506	1458	1432	1384	1482	1408	70	444	500	970	1	1	14045169	203	-4.29	0.90	12	0.33	-337.00	1598.00	4125	20230922	-64.97	1100	20240624	31.36	2490	-41.97	20240205	1100	31.36	20240624	4125	-64.97	20230922	1100	31.36	20240624	0.01	N	215380	500	70 억	102453	N	N	N	N
67	20240719	150920	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1442	-38	5	-2.57	60189813	41317	39.36	1480	1480	1441	1924	1036	1480	1456.78	0.73	5149	1532	1506	1458	1432	1384	1482	1408	70	444	500	970	1	1	14045169	203	-4.28	0.90	12	0.29	-337.00	1598.00	4125	20230922	-65.04	1100	20240624	31.09	2490	-42.09	20240205	1100	31.09	20240624	4125	-65.04	20230922	1100	31.09	20240624	0.01	N	215380	500	70 억	102453	N	N	N	N
68	20240719	140921	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1472	-8	5	-0.54	50692412	34803	33.16	1480	1480	1441	1924	1036	1480	1456.55	0.73	5552	1532	1506	1458	1432	1384	1482	1408	70	444	500	970	1	1	14045169	207	-4.37	0.92	12	0.25	-337.00	1598.00	4125	20230922	-64.32	1100	20240624	33.82	2490	-40.88	20240205	1100	33.82	20240624	4125	-64.32	20230922	1100	33.82	20240624	0.01	N	215380	500	70 억	102453	N	N	N	N
69	20240719	130913	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1449	-31	5	-2.09	44990416	30890	29.43	1480	1480	1441	1924	1036	1480	1456.47	0.73	6618	1532	1506	1458	1432	1384	1482	1408	70	444	500	970	1	1	14045169	204	-4.30	0.91	12	0.22	-337.00	1598.00	4125	20230922	-64.87	1100	20240624	31.73	2490	-41.81	20240205	1100	31.73	20240624	4125	-64.87	20230922	1100	31.73	20240624	0.01	N	215380	500	70 억	102453	N	N	N	N
70	20240719	120914	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1454	-26	5	-1.76	24739593	16859	16.06	1480	1480	1441	1924	1036	1480	1467.44	0.73	694	1532	1506	1458	1432	1384	1482	1408	70	444	500	970	1	1	14045169	204	-4.31	0.91	12	0.12	-337.00	1598.00	4125	20230922	-64.75	1100	20240624	32.18	2490	-41.61	20240205	1100	32.18	20240624	4125	-64.75	20230922	1100	32.18	20240624	0.01	N	215380	500	70 억	102453	N	N	N	N
71	20240719	110922	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1475	-5	5	-0.34	14966095	10167	9.69	1480	1480	1441	1924	1036	1480	1472.03	0.73	-1651	1532	1506	1458	1432	1384	1482	1408	70	444	500	970	1	1	14045169	207	-4.38	0.92	12	0.07	-337.00	1598.00	4125	20230922	-64.24	1100	20240624	34.09	2490	-40.76	20240205	1100	34.09	20240624	4125	-64.24	20230922	1100	34.09	20240624	0.01	N	215380	500	70 억	102453	N	N	N	N
72	20240719	100849	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1468	-12	5	-0.81	9740606	6618	6.30	1480	1480	1441	1924	1036	1480	1471.84	0.73	-524	1532	1506	1458	1432	1384	1482	1408	70	444	500	970	1	1	14045169	206	-4.36	0.92	12	0.05	-337.00	1598.00	4125	20230922	-64.41	1100	20240624	33.45	2490	-41.04	20240205	1100	33.45	20240624	4125	-64.41	20230922	1100	33.45	20240624	0.01	N	215380	500	70 억	102453	N	N	N	N
73	20240719	090926	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1479	-1	5	-0.07	5892564	3983	3.79	1480	1480	1458	1924	1036	1480	1479.43	0.73	-1117	1532	1506	1458	1432	1384	1482	1408	70	444	500	970	1	1	14045169	208	-4.39	0.93	12	0.03	-337.00	1598.00	4125	20230922	-64.15	1100	20240624	34.45	2490	-40.60	20240205	1100	34.45	20240624	4125	-64.15	20230922	1100	34.45	20240624	0.01	N	215380	500	70 억	102453	N	N	N	N
74	20240718	160904	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1480	-4	5	-0.27	152817905	104920	89.67	1484	1484	1410	1929	1039	1484	1456.52	0.63	21500	1562	1523	1503	1464	1444	1513	1454	70	445	500	970	1	1	14045169	208	-4.39	0.93	12	0.75	-337.00	1598.00	4125	20230922	-64.12	1100	20240624	34.55	2490	-40.56	20240205	1100	34.55	20240624	4125	-64.12	20230922	1100	34.55	20240624	0.01	N	215380	500	70 억	88910	N	N	N	N
75	20240718	150913	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1455	-29	5	-1.95	149322199	102525	87.63	1484	1484	1410	1929	1039	1484	1456.45	0.63	23441	1562	1523	1503	1464	1444	1513	1454	70	445	500	970	1	1	14045169	204	-4.32	0.91	12	0.73	-337.00	1598.00	4125	20230922	-64.73	1100	20240624	32.27	2490	-41.57	20240205	1100	32.27	20240624	4125	-64.73	20230922	1100	32.27	20240624	0.01	N	215380	500	70 억	88910	N	N	N	N
76	20240718	140906	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1448	-36	5	-2.43	132410297	90777	77.58	1484	1484	1410	1929	1039	1484	1458.63	0.63	22438	1562	1523	1503	1464	1444	1513	1454	70	445	500	970	1	1	14045169	203	-4.30	0.91	12	0.65	-337.00	1598.00	4125	20230922	-64.90	1100	20240624	31.64	2490	-41.85	20240205	1100	31.64	20240624	4125	-64.90	20230922	1100	31.64	20240624	0.01	N	215380	500	70 억	88910	N	N	N	N
77	20240718	130908	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1458	-26	5	-1.75	111136152	76110	65.05	1484	1484	1410	1929	1039	1484	1460.20	0.63	17473	1562	1523	1503	1464	1444	1513	1454	70	445	500	970	1	1	14045169	205	-4.33	0.91	12	0.54	-337.00	1598.00	4125	20230922	-64.65	1100	20240624	32.55	2490	-41.45	20240205	1100	32.55	20240624	4125	-64.65	20230922	1100	32.55	20240624	0.01	N	215380	500	70 억	88910	N	N	N	N
78	20240718	120908	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1473	-11	5	-0.74	62966905	43057	36.80	1484	1484	1410	1929	1039	1484	1462.41	0.63	1964	1562	1523	1503	1464	1444	1513	1454	70	445	500	970	1	1	14045169	207	-4.37	0.92	12	0.31	-337.00	1598.00	4125	20230922	-64.29	1100	20240624	33.91	2490	-40.84	20240205	1100	33.91	20240624	4125	-64.29	20230922	1100	33.91	20240624	0.01	N	215380	500	70 억	88910	N	N	N	N
79	20240718	110915	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1484	0	3	0.00	56142544	38450	32.86	1484	1484	1410	1929	1039	1484	1460.14	0.63	3154	1562	1523	1503	1464	1444	1513	1454	70	445	500	970	1	1	14045169	208	-4.40	0.93	12	0.27	-337.00	1598.00	4125	20230922	-64.02	1100	20240624	34.91	2490	-40.40	20240205	1100	34.91	20240624	4125	-64.02	20230922	1100	34.91	20240624	0.01	N	215380	500	70 억	88910	N	N	N	N
80	20240718	100915	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1468	-16	5	-1.08	40528845	27868	23.82	1484	1484	1410	1929	1039	1484	1454.31	0.63	1632	1562	1523	1503	1464	1444	1513	1454	70	445	500	970	1	1	14045169	206	-4.36	0.92	12	0.20	-337.00	1598.00	4125	20230922	-64.41	1100	20240624	33.45	2490	-41.04	20240205	1100	33.45	20240624	4125	-64.41	20230922	1100	33.45	20240624	0.01	N	215380	500	70 억	88910	N	N	N	N
81	20240718	090914	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1450	-34	5	-2.29	27649243	19012	16.25	1484	1484	1410	1929	1039	1484	1454.30	0.63	1092	1562	1523	1503	1464	1444	1513	1454	70	445	500	970	1	1	14045169	204	-4.30	0.91	12	0.14	-337.00	1598.00	4125	20230922	-64.85	1100	20240624	31.82	2490	-41.77	20240205	1100	31.82	20240624	4125	-64.85	20230922	1100	31.82	20240624	0.01	N	215380	500	70 억	88910	N	N	N	N
82	20240717	160953	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1484	-38	5	-2.50	176118648	116934	24.75	1522	1542	1483	1978	1066	1522	1506.14	0.88	-25107	1654	1588	1534	1468	1414	1621	1501	70	456	500	1000	1	1	14045169	208	-4.40	0.93	12	0.83	-337.00	1598.00	4125	20230922	-64.02	1100	20240624	34.91	2490	-40.40	20240205	1100	34.91	20240624	4125	-64.02	20230922	1100	34.91	20240624	0.01	N	215380	500	70 억	123832	N	N	N	N
83	20240717	150958	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1485	-37	5	-2.43	170982250	113478	24.02	1522	1542	1483	1978	1066	1522	1506.74	0.88	-25216	1654	1588	1534	1468	1414	1621	1501	70	456	500	1000	1	1	14045169	209	-4.41	0.93	12	0.81	-337.00	1598.00	4125	20230922	-64.00	1100	20240624	35.00	2490	-40.36	20240205	1100	35.00	20240624	4125	-64.00	20230922	1100	35.00	20240624	0.01	N	215380	500	70 억	123832	N	N	N	N
84	20240717	140955	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1490	-32	5	-2.10	143788414	95306	20.17	1522	1542	1483	1978	1066	1522	1508.70	0.88	-22056	1654	1588	1534	1468	1414	1621	1501	70	456	500	1000	1	1	14045169	209	-4.42	0.93	12	0.68	-337.00	1598.00	4125	20230922	-63.88	1100	20240624	35.45	2490	-40.16	20240205	1100	35.45	20240624	4125	-63.88	20230922	1100	35.45	20240624	0.01	N	215380	500	70 억	123832	N	N	N	N
85	20240717	130953	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1506	-16	5	-1.05	118986997	78728	16.67	1522	1542	1483	1978	1066	1522	1511.37	0.88	-13719	1654	1588	1534	1468	1414	1621	1501	70	456	500	1000	1	1	14045169	212	-4.47	0.94	12	0.56	-337.00	1598.00	4125	20230922	-63.49	1100	20240624	36.91	2490	-39.52	20240205	1100	36.91	20240624	4125	-63.49	20230922	1100	36.91	20240624	0.01	N	215380	500	70 억	123832	N	N	N	N
86	20240717	120955	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1495	-27	5	-1.77	107099332	70841	15.00	1522	1542	1483	1978	1066	1522	1511.83	0.88	-11920	1654	1588	1534	1468	1414	1621	1501	70	456	500	1000	1	1	14045169	210	-4.44	0.94	12	0.50	-337.00	1598.00	4125	20230922	-63.76	1100	20240624	35.91	2490	-39.96	20240205	1100	35.91	20240624	4125	-63.76	20230922	1100	35.91	20240624	0.01	N	215380	500	70 억	123832	N	N	N	N
87	20240717	110955	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1499	-23	5	-1.51	97849326	64649	13.69	1522	1542	1483	1978	1066	1522	1513.55	0.88	-11563	1654	1588	1534	1468	1414	1621	1501	70	456	500	1000	1	1	14045169	211	-4.45	0.94	12	0.46	-337.00	1598.00	4125	20230922	-63.66	1100	20240624	36.27	2490	-39.80	20240205	1100	36.27	20240624	4125	-63.66	20230922	1100	36.27	20240624	0.01	N	215380	500	70 억	123832	N	N	N	N
88	20240717	100956	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1500	-22	5	-1.45	76754993	50481	10.69	1522	1542	1483	1978	1066	1522	1520.47	0.88	-10916	1654	1588	1534	1468	1414	1621	1501	70	456	500	1000	1	1	14045169	211	-4.45	0.94	12	0.36	-337.00	1598.00	4125	20230922	-63.64	1100	20240624	36.36	2490	-39.76	20240205	1100	36.36	20240624	4125	-63.64	20230922	1100	36.36	20240624	0.01	N	215380	500	70 억	123832	N	N	N	N
89	20240717	090805	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1534	12	2	0.79	33320493	21893	4.63	1522	1534	1507	1978	1066	1522	1521.97	0.88	-9548	1654	1588	1534	1468	1414	1621	1501	70	456	500	1000	1	1	14045169	215	-4.55	0.96	12	0.16	-337.00	1598.00	4125	20230922	-62.81	1100	20240624	39.45	2490	-38.39	20240205	1100	39.45	20240624	4125	-62.81	20230922	1100	39.45	20240624	0.01	N	215380	500	70 억	123832	N	N	N	N
90	20240716	160957	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1522	42	2	2.84	725715870	472006	102.40	1480	1600	1480	1924	1036	1480	1537.52	0.68	41396	1647	1563	1482	1398	1317	1605	1440	70	444	500	970	1	1	14045169	214	-4.52	0.95	12	3.36	-337.00	1598.00	4125	20230922	-63.10	1100	20240624	38.36	2490	-38.88	20240205	1100	38.36	20240624	4125	-63.10	20230922	1100	38.36	20240624	0.01	N	215380	500	70 억	94911	N	N	N	N
91	20240716	151007	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1548	68	2	4.59	707922612	460401	99.88	1480	1600	1480	1924	1036	1480	1537.62	0.68	47244	1647	1563	1482	1398	1317	1605	1440	70	444	500	970	1	1	14045169	217	-4.59	0.97	12	3.28	-337.00	1598.00	4125	20230922	-62.47	1100	20240624	40.73	2490	-37.83	20240205	1100	40.73	20240624	4125	-62.47	20230922	1100	40.73	20240624	0.01	N	215380	500	70 억	94911	N	N	N	N
92	20240716	141003	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1560	80	2	5.41	519915431	339339	73.62	1480	1600	1480	1924	1036	1480	1532.14	0.68	23608	1647	1563	1482	1398	1317	1605	1440	70	444	500	970	1	1	14045169	219	-4.63	0.98	12	2.42	-337.00	1598.00	4125	20230922	-62.18	1100	20240624	41.82	2490	-37.35	20240205	1100	41.82	20240624	4125	-62.18	20230922	1100	41.82	20240624	0.01	N	215380	500	70 억	94911	N	N	N	N
93	20240716	131003	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1541	61	2	4.12	475678600	310804	67.43	1480	1600	1480	1924	1036	1480	1530.48	0.68	21808	1647	1563	1482	1398	1317	1605	1440	70	444	500	970	1	1	14045169	216	-4.57	0.96	12	2.21	-337.00	1598.00	4125	20230922	-62.64	1100	20240624	40.09	2490	-38.11	20240205	1100	40.09	20240624	4125	-62.64	20230922	1100	40.09	20240624	0.01	N	215380	500	70 억	94911	N	N	N	N
94	20240716	121001	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1521	41	2	2.77	420561977	274740	59.60	1480	1600	1480	1924	1036	1480	1530.76	0.68	12330	1647	1563	1482	1398	1317	1605	1440	70	444	500	970	1	1	14045169	214	-4.51	0.95	12	1.96	-337.00	1598.00	4125	20230922	-63.13	1100	20240624	38.27	2490	-38.92	20240205	1100	38.27	20240624	4125	-63.13	20230922	1100	38.27	20240624	0.01	N	215380	500	70 억	94911	N	N	N	N
95	20240716	111001	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1493	13	2	0.88	147277093	98422	21.35	1480	1541	1480	1924	1036	1480	1496.38	0.68	10123	1647	1563	1482	1398	1317	1605	1440	70	444	500	970	1	1	14045169	210	-4.43	0.93	12	0.70	-337.00	1598.00	4125	20230922	-63.81	1100	20240624	35.73	2490	-40.04	20240205	1100	35.73	20240624	4125	-63.81	20230922	1100	35.73	20240624	0.01	N	215380	500	70 억	94911	N	N	N	N
96	20240716	101002	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1490	10	2	0.68	122122241	81562	17.69	1480	1541	1480	1924	1036	1480	1497.29	0.68	4620	1647	1563	1482	1398	1317	1605	1440	70	444	500	970	1	1	14045169	209	-4.42	0.93	12	0.58	-337.00	1598.00	4125	20230922	-63.88	1100	20240624	35.45	2490	-40.16	20240205	1100	35.45	20240624	4125	-63.88	20230922	1100	35.45	20240624	0.01	N	215380	500	70 억	94911	N	N	N	N
97	20240716	091000	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1486	6	2	0.41	18248987	12305	2.67	1480	1496	1480	1924	1036	1480	1483.05	0.68	-573	1647	1563	1482	1398	1317	1605	1440	70	444	500	970	1	1	14045169	209	-4.41	0.93	12	0.09	-337.00	1598.00	4125	20230922	-63.98	1100	20240624	35.09	2490	-40.32	20240205	1100	35.09	20240624	4125	-63.98	20230922	1100	35.09	20240624	0.01	N	215380	500	70 억	94911	N	N	N	N
98	20240715	160945	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1480	69	2	4.89	684655914	460733	467.10	1411	1566	1401	1834	988	1411	1486.02	0.42	37542	1474	1442	1407	1375	1340	1458	1391	70	423	500	930	1	1	14045169	208	-4.39	0.93	12	3.28	-337.00	1598.00	4125	20230922	-64.12	1100	20240624	34.55	2490	-40.56	20240205	1100	34.55	20240624	4125	-64.12	20230922	1100	34.55	20240624	0.01	N	215380	500	70 억	58329	N	N	N	N
99	20240715	150953	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1473	62	2	4.39	672177253	452277	458.53	1411	1566	1401	1834	988	1411	1486.21	0.42	36204	1474	1442	1407	1375	1340	1458	1391	70	423	500	930	1	1	14045169	207	-4.37	0.92	12	3.22	-337.00	1598.00	4125	20230922	-64.29	1100	20240624	33.91	2490	-40.84	20240205	1100	33.91	20240624	4125	-64.29	20230922	1100	33.91	20240624	0.01	N	215380	500	70 억	58329	N	N	N	N
100	20240715	140950	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1471	60	2	4.25	634424263	426656	432.56	1411	1566	1401	1834	988	1411	1486.97	0.42	28775	1474	1442	1407	1375	1340	1458	1391	70	423	500	930	1	1	14045169	207	-4.36	0.92	12	3.04	-337.00	1598.00	4125	20230922	-64.34	1100	20240624	33.73	2490	-40.92	20240205	1100	33.73	20240624	4125	-64.34	20230922	1100	33.73	20240624	0.01	N	215380	500	70 억	58329	N	N	N	N
101	20240715	130952	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1480	69	2	4.89	588311401	395319	400.79	1411	1566	1401	1834	988	1411	1488.19	0.42	20678	1474	1442	1407	1375	1340	1458	1391	70	423	500	930	1	1	14045169	208	-4.39	0.93	12	2.81	-337.00	1598.00	4125	20230922	-64.12	1100	20240624	34.55	2490	-40.56	20240205	1100	34.55	20240624	4125	-64.12	20230922	1100	34.55	20240624	0.01	N	215380	500	70 억	58329	N	N	N	N
102	20240715	120951	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1450	39	2	2.76	550086768	369157	374.26	1411	1566	1401	1834	988	1411	1490.12	0.42	11702	1474	1442	1407	1375	1340	1458	1391	70	423	500	930	1	1	14045169	204	-4.30	0.91	12	2.63	-337.00	1598.00	4125	20230922	-64.85	1100	20240624	31.82	2490	-41.77	20240205	1100	31.82	20240624	4125	-64.85	20230922	1100	31.82	20240624	0.01	N	215380	500	70 억	58329	N	N	N	N
103	20240715	110951	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1441	30	2	2.13	539351723	361717	366.72	1411	1566	1401	1834	988	1411	1491.09	0.42	9514	1474	1442	1407	1375	1340	1458	1391	70	423	500	930	1	1	14045169	202	-4.28	0.90	12	2.58	-337.00	1598.00	4125	20230922	-65.07	1100	20240624	31.00	2490	-42.13	20240205	1100	31.00	20240624	4125	-65.07	20230922	1100	31.00	20240624	0.01	N	215380	500	70 억	58329	N	N	N	N
104	20240715	100950	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1447	36	2	2.55	77381653	53965	54.71	1411	1460	1401	1834	988	1411	1433.92	0.42	14748	1474	1442	1407	1375	1340	1458	1391	70	423	500	930	1	1	14045169	203	-4.29	0.91	12	0.38	-337.00	1598.00	4125	20230922	-64.92	1100	20240624	31.55	2490	-41.89	20240205	1100	31.55	20240624	4125	-64.92	20230922	1100	31.55	20240624	0.01	N	215380	500	70 억	58329	N	N	N	N
105	20240715	090952	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1420	9	2	0.64	21342334	15071	15.28	1411	1460	1401	1834	988	1411	1416.12	0.42	3357	1474	1442	1407	1375	1340	1458	1391	70	423	500	930	1	1	14045169	199	-4.21	0.89	12	0.11	-337.00	1598.00	4125	20230922	-65.58	1100	20240624	29.09	2490	-42.97	20240205	1100	29.09	20240624	4125	-65.58	20230922	1100	29.09	20240624	0.01	N	215380	500	70 억	58329	N	N	N	N
106	20240712	160943	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1411	24	2	1.73	137641139	98515	68.56	1387	1439	1372	1803	971	1387	1397.16	0.41	-691	1440	1413	1400	1373	1360	1407	1367	70	416	500	910	1	1	14045169	198	-4.19	0.88	12	0.70	-337.00	1598.00	4125	20230922	-65.79	1100	20240624	28.27	2490	-43.33	20240205	1100	28.27	20240624	4125	-65.79	20230922	1100	28.27	20240624	0.01	N	215380	500	70 억	57641	N	N	N	N
107	20240712	150950	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1402	15	2	1.08	137049748	98094	68.26	1387	1439	1372	1803	971	1387	1397.13	0.41	-693	1440	1413	1400	1373	1360	1407	1367	70	416	500	910	1	1	14045169	197	-4.16	0.88	12	0.70	-337.00	1598.00	4125	20230922	-66.01	1100	20240624	27.45	2490	-43.69	20240205	1100	27.45	20240624	4125	-66.01	20230922	1100	27.45	20240624	0.01	N	215380	500	70 억	57641	N	N	N	N
108	20240712	140953	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1407	20	2	1.44	119502561	85639	59.60	1387	1439	1372	1803	971	1387	1395.42	0.41	-1951	1440	1413	1400	1373	1360	1407	1367	70	416	500	910	1	1	14045169	198	-4.18	0.88	12	0.61	-337.00	1598.00	4125	20230922	-65.89	1100	20240624	27.91	2490	-43.49	20240205	1100	27.91	20240624	4125	-65.89	20230922	1100	27.91	20240624	0.01	N	215380	500	70 억	57641	N	N	N	N
109	20240712	130946	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1405	18	2	1.30	116031774	83168	57.88	1387	1439	1372	1803	971	1387	1395.15	0.41	-1353	1440	1413	1400	1373	1360	1407	1367	70	416	500	910	1	1	14045169	197	-4.17	0.88	12	0.59	-337.00	1598.00	4125	20230922	-65.94	1100	20240624	27.73	2490	-43.57	20240205	1100	27.73	20240624	4125	-65.94	20230922	1100	27.73	20240624	0.01	N	215380	500	70 억	57641	N	N	N	N
110	20240712	120948	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1411	24	2	1.73	112363267	80565	56.06	1387	1439	1372	1803	971	1387	1394.69	0.41	-1279	1440	1413	1400	1373	1360	1407	1367	70	416	500	910	1	1	14045169	198	-4.19	0.88	12	0.57	-337.00	1598.00	4125	20230922	-65.79	1100	20240624	28.27	2490	-43.33	20240205	1100	28.27	20240624	4125	-65.79	20230922	1100	28.27	20240624	0.01	N	215380	500	70 억	57641	N	N	N	N
111	20240712	110945	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1403	16	2	1.15	104030488	74588	51.91	1387	1439	1372	1803	971	1387	1394.73	0.41	-1452	1440	1413	1400	1373	1360	1407	1367	70	416	500	910	1	1	14045169	197	-4.16	0.88	12	0.53	-337.00	1598.00	4125	20230922	-65.99	1100	20240624	27.55	2490	-43.65	20240205	1100	27.55	20240624	4125	-65.99	20230922	1100	27.55	20240624	0.01	N	215380	500	70 억	57641	N	N	N	N
112	20240712	100946	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1425	38	2	2.74	81757147	58742	40.88	1387	1439	1372	1803	971	1387	1391.80	0.41	-1701	1440	1413	1400	1373	1360	1407	1367	70	416	500	910	1	1	14045169	200	-4.23	0.89	12	0.42	-337.00	1598.00	4125	20230922	-65.45	1100	20240624	29.55	2490	-42.77	20240205	1100	29.55	20240624	4125	-65.45	20230922	1100	29.55	20240624	0.01	N	215380	500	70 억	57641	N	N	N	N
113	20240712	090944	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1385	-2	5	-0.14	5428408	3913	2.72	1387	1399	1380	1803	971	1387	1387.28	0.41	82	1440	1413	1400	1373	1360	1407	1367	70	416	500	910	1	1	14045169	195	-4.11	0.87	12	0.03	-337.00	1598.00	4125	20230922	-66.42	1100	20240624	25.91	2490	-44.38	20240205	1100	25.91	20240624	4125	-66.42	20230922	1100	25.91	20240624	0.01	N	215380	500	70 억	57641	N	N	N	N
114	20240711	160939	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1387	-28	5	-1.98	201118325	142830	40.90	1415	1427	1387	1839	991	1415	1408.26	0.48	-12202	1525	1469	1429	1373	1333	1450	1354	70	424	500	930	1	1	14045169	195	-4.12	0.87	12	1.02	-337.00	1598.00	4125	20230922	-66.38	1100	20240624	26.09	2490	-44.30	20240205	1100	26.09	20240624	4125	-66.38	20230922	1100	26.09	20240624	0.05	N	215380	500	70 억	67858	N	N	N	N
115	20240711	150946	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1393	-22	5	-1.55	187081302	132726	38.00	1415	1427	1389	1839	991	1415	1409.53	0.48	-12017	1525	1469	1429	1373	1333	1450	1354	70	424	500	930	1	1	14045169	196	-4.13	0.87	12	0.94	-337.00	1598.00	4125	20230922	-66.23	1100	20240624	26.64	2490	-44.06	20240205	1100	26.64	20240624	4125	-66.23	20230922	1100	26.64	20240624	0.05	N	215380	500	70 억	67858	N	N	N	N
116	20240711	140947	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1392	-23	5	-1.63	145376130	103220	29.55	1415	1427	1389	1839	991	1415	1408.40	0.48	-6865	1525	1469	1429	1373	1333	1450	1354	70	424	500	930	1	1	14045169	196	-4.13	0.87	12	0.73	-337.00	1598.00	4125	20230922	-66.25	1100	20240624	26.55	2490	-44.10	20240205	1100	26.55	20240624	4125	-66.25	20230922	1100	26.55	20240624	0.05	N	215380	500	70 억	67858	N	N	N	N
117	20240711	130945	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1406	-9	5	-0.64	128840916	91398	26.17	1415	1427	1389	1839	991	1415	1409.66	0.48	-5689	1525	1469	1429	1373	1333	1450	1354	70	424	500	930	1	1	14045169	197	-4.17	0.88	12	0.65	-337.00	1598.00	4125	20230922	-65.92	1100	20240624	27.82	2490	-43.53	20240205	1100	27.82	20240624	4125	-65.92	20230922	1100	27.82	20240624	0.05	N	215380	500	70 억	67858	N	N	N	N
118	20240711	120944	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1393	-22	5	-1.55	126070896	89424	25.60	1415	1427	1389	1839	991	1415	1409.80	0.48	-5839	1525	1469	1429	1373	1333	1450	1354	70	424	500	930	1	1	14045169	196	-4.13	0.87	12	0.64	-337.00	1598.00	4125	20230922	-66.23	1100	20240624	26.64	2490	-44.06	20240205	1100	26.64	20240624	4125	-66.23	20230922	1100	26.64	20240624	0.05	N	215380	500	70 억	67858	N	N	N	N
119	20240711	110940	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1421	6	2	0.42	94683796	66943	19.17	1415	1427	1407	1839	991	1415	1414.39	0.48	-4465	1525	1469	1429	1373	1333	1450	1354	70	424	500	930	1	1	14045169	200	-4.22	0.89	12	0.48	-337.00	1598.00	4125	20230922	-65.55	1100	20240624	29.18	2490	-42.93	20240205	1100	29.18	20240624	4125	-65.55	20230922	1100	29.18	20240624	0.05	N	215380	500	70 억	67858	N	N	N	N
120	20240711	100943	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1410	-5	5	-0.35	87471181	61846	17.71	1415	1427	1408	1839	991	1415	1414.34	0.48	-2161	1525	1469	1429	1373	1333	1450	1354	70	424	500	930	1	1	14045169	198	-4.18	0.88	12	0.44	-337.00	1598.00	4125	20230922	-65.82	1100	20240624	28.18	2490	-43.37	20240205	1100	28.18	20240624	4125	-65.82	20230922	1100	28.18	20240624	0.05	N	215380	500	70 억	67858	N	N	N	N
121	20240711	090940	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1415	0	3	0.00	24270285	17111	4.90	1415	1422	1415	1839	991	1415	1418.42	0.48	-731	1525	1469	1429	1373	1333	1450	1354	70	424	500	930	1	1	14045169	199	-4.20	0.89	12	0.12	-337.00	1598.00	4125	20230922	-65.70	1100	20240624	28.64	2490	-43.17	20240205	1100	28.64	20240624	4125	-65.70	20230922	1100	28.64	20240624	0.05	N	215380	500	70 억	67858	N	N	N	N
122	20240710	160937	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1415	-70	5	-4.71	496949552	346613	10.07	1471	1485	1389	1930	1040	1485	1433.78	0.59	-17716	1775	1630	1495	1350	1215	1702	1422	70	445	500	980	1	1	14045169	199	-4.20	0.89	12	2.47	-337.00	1598.00	4125	20230922	-65.70	1100	20240624	28.64	2490	-43.17	20240205	1100	28.64	20240624	4125	-65.70	20230922	1100	28.64	20240624	0.05	N	215380	500	70 억	83349	N	N	N	N
123	20240710	150940	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1413	-72	5	-4.85	477170111	332588	9.67	1471	1485	1389	1930	1040	1485	1434.72	0.59	-17366	1775	1630	1495	1350	1215	1702	1422	70	445	500	980	1	1	14045169	198	-4.19	0.88	12	2.37	-337.00	1598.00	4125	20230922	-65.75	1100	20240624	28.45	2490	-43.25	20240205	1100	28.45	20240624	4125	-65.75	20230922	1100	28.45	20240624	0.05	N	215380	500	70 억	83349	N	N	N	N
124	20240710	140940	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1430	-55	5	-3.70	459084235	319844	9.30	1471	1485	1389	1930	1040	1485	1435.34	0.59	-15259	1775	1630	1495	1350	1215	1702	1422	70	445	500	980	1	1	14045169	201	-4.24	0.89	12	2.28	-337.00	1598.00	4125	20230922	-65.33	1100	20240624	30.00	2490	-42.57	20240205	1100	30.00	20240624	4125	-65.33	20230922	1100	30.00	20240624	0.05	N	215380	500	70 억	83349	N	N	N	N
125	20240710	130940	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1408	-77	5	-5.19	401467285	278835	8.10	1471	1485	1400	1930	1040	1485	1439.80	0.59	-8524	1775	1630	1495	1350	1215	1702	1422	70	445	500	980	1	1	14045169	198	-4.18	0.88	12	1.99	-337.00	1598.00	4125	20230922	-65.87	1100	20240624	28.00	2490	-43.45	20240205	1100	28.00	20240624	4125	-65.87	20230922	1100	28.00	20240624	0.05	N	215380	500	70 억	83349	N	N	N	N
126	20240710	120938	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1450	-35	5	-2.36	307660645	212744	6.18	1471	1485	1424	1930	1040	1485	1446.15	0.59	-10422	1775	1630	1495	1350	1215	1702	1422	70	445	500	980	1	1	14045169	204	-4.30	0.91	12	1.51	-337.00	1598.00	4125	20230922	-64.85	1100	20240624	31.82	2490	-41.77	20240205	1100	31.82	20240624	4125	-64.85	20230922	1100	31.82	20240624	0.05	N	215380	500	70 억	83349	N	N	N	N
127	20240710	110939	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1439	-46	5	-3.10	222645549	153559	4.46	1471	1485	1424	1930	1040	1485	1449.90	0.59	1961	1775	1630	1495	1350	1215	1702	1422	70	445	500	980	1	1	14045169	202	-4.27	0.90	12	1.09	-337.00	1598.00	4125	20230922	-65.12	1100	20240624	30.82	2490	-42.21	20240205	1100	30.82	20240624	4125	-65.12	20230922	1100	30.82	20240624	0.05	N	215380	500	70 억	83349	N	N	N	N
128	20240710	100934	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1450	-35	5	-2.36	175547001	120808	3.51	1471	1485	1424	1930	1040	1485	1453.11	0.59	3202	1775	1630	1495	1350	1215	1702	1422	70	445	500	980	1	1	14045169	204	-4.30	0.91	12	0.86	-337.00	1598.00	4125	20230922	-64.85	1100	20240624	31.82	2490	-41.77	20240205	1100	31.82	20240624	4125	-64.85	20230922	1100	31.82	20240624	0.05	N	215380	500	70 억	83349	N	N	N	N
129	20240710	090940	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1484	-1	5	-0.07	52177114	35465	1.03	1471	1485	1465	1930	1040	1485	1471.23	0.59	4896	1775	1630	1495	1350	1215	1702	1422	70	445	500	980	1	1	14045169	208	-4.40	0.93	12	0.25	-337.00	1598.00	4125	20230922	-64.02	1100	20240624	34.91	2490	-40.40	20240205	1100	34.91	20240624	4125	-64.02	20230922	1100	34.91	20240624	0.05	N	215380	500	70 억	83349	N	N	N	N
130	20240709	160934	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1485	106	2	7.69	5345832180	3433887	829.51	1379	1640	1360	1792	966	1379	1556.79	0.67	-1718	1525	1451	1412	1338	1299	1432	1319	70	413	500	910	1	1	14045169	209	-4.41	0.93	12	24.45	-337.00	1598.00	4125	20230922	-64.00	1100	20240624	35.00	2490	-40.36	20240205	1100	35.00	20240624	4125	-64.00	20230922	1100	35.00	20240624	0.06	N	215380	500	70 억	93528	N	N	N	N
131	20240709	150938	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1491	112	2	8.12	5280879978	3390156	818.95	1379	1640	1360	1792	966	1379	1557.71	0.67	-2285	1525	1451	1412	1338	1299	1432	1319	70	413	500	910	1	1	14045169	209	-4.42	0.93	12	24.14	-337.00	1598.00	4125	20230922	-63.85	1100	20240624	35.55	2490	-40.12	20240205	1100	35.55	20240624	4125	-63.85	20230922	1100	35.55	20240624	0.06	N	215380	500	70 억	93528	N	N	N	N
132	20240709	140939	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1508	129	2	9.35	5115650463	3279484	792.21	1379	1640	1360	1792	966	1379	1559.89	0.67	-20216	1525	1451	1412	1338	1299	1432	1319	70	413	500	910	1	1	14045169	212	-4.47	0.94	12	23.35	-337.00	1598.00	4125	20230922	-63.44	1100	20240624	37.09	2490	-39.44	20240205	1100	37.09	20240624	4125	-63.44	20230922	1100	37.09	20240624	0.06	N	215380	500	70 억	93528	N	N	N	N
133	20240709	130941	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1529	150	2	10.88	4324560627	2766325	668.25	1379	1640	1360	1792	966	1379	1563.29	0.67	-14688	1525	1451	1412	1338	1299	1432	1319	70	413	500	910	1	1	14045169	215	-4.54	0.96	12	19.70	-337.00	1598.00	4125	20230922	-62.93	1100	20240624	39.00	2490	-38.59	20240205	1100	39.00	20240624	4125	-62.93	20230922	1100	39.00	20240624	0.06	N	215380	500	70 억	93528	N	N	N	N
134	20240709	120942	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1520	141	2	10.22	3759242145	2408450	581.80	1379	1640	1360	1792	966	1379	1560.86	0.67	-8554	1525	1451	1412	1338	1299	1432	1319	70	413	500	910	1	1	14045169	213	-4.51	0.95	12	17.15	-337.00	1598.00	4125	20230922	-63.15	1100	20240624	38.18	2490	-38.96	20240205	1100	38.18	20240624	4125	-63.15	20230922	1100	38.18	20240624	0.06	N	215380	500	70 억	93528	N	N	N	N
135	20240709	110943	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1538	159	2	11.53	3282678459	2098944	507.04	1379	1640	1360	1792	966	1379	1563.97	0.67	-20535	1525	1451	1412	1338	1299	1432	1319	70	413	500	910	1	1	14045169	216	-4.56	0.96	12	14.94	-337.00	1598.00	4125	20230922	-62.72	1100	20240624	39.82	2490	-38.23	20240205	1100	39.82	20240624	4125	-62.72	20230922	1100	39.82	20240624	0.06	N	215380	500	70 억	93528	N	N	N	N
136	20240709	100939	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1405	26	2	1.89	406349047	277463	67.03	1379	1515	1360	1792	966	1379	1464.52	0.67	7099	1525	1451	1412	1338	1299	1432	1319	70	413	500	910	1	1	14045169	197	-4.17	0.88	12	1.98	-337.00	1598.00	4125	20230922	-65.94	1100	20240624	27.73	2490	-43.57	20240205	1100	27.73	20240624	4125	-65.94	20230922	1100	27.73	20240624	0.06	N	215380	500	70 억	93528	N	N	N	N
137	20240709	090937	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1397	18	2	1.31	29160668	21168	5.11	1379	1397	1360	1792	966	1379	1377.58	0.67	6570	1525	1451	1412	1338	1299	1432	1319	70	413	500	910	1	1	14045169	196	-4.15	0.87	12	0.15	-337.00	1598.00	4125	20230922	-66.13	1100	20240624	27.00	2490	-43.90	20240205	1100	27.00	20240624	4125	-66.13	20230922	1100	27.00	20240624	0.06	N	215380	500	70 억	93528	N	N	N	N
138	20240708	160931	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1379	-31	5	-2.20	584467655	412596	8.06	1422	1486	1373	1833	987	1410	1416.60	0.72	-7399	1707	1558	1389	1240	1071	1633	1315	70	423	500	930	1	1	14045169	194	-4.09	0.86	12	2.94	-337.00	1598.00	4125	20230922	-66.57	1100	20240624	25.36	2490	-44.62	20240205	1100	25.36	20240624	4125	-66.57	20230922	1100	25.36	20240624	0.07	N	215380	500	70 억	100848	N	N	N	N
139	20240708	150932	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1415	5	2	0.35	570269427	402367	7.86	1422	1486	1373	1833	987	1410	1417.29	0.72	-7427	1707	1558	1389	1240	1071	1633	1315	70	423	500	930	1	1	14045169	199	-4.20	0.89	12	2.86	-337.00	1598.00	4125	20230922	-65.70	1100	20240624	28.64	2490	-43.17	20240205	1100	28.64	20240624	4125	-65.70	20230922	1100	28.64	20240624	0.07	N	215380	500	70 억	100848	N	N	N	N
140	20240708	140935	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1386	-24	5	-1.70	550013998	387965	7.58	1422	1486	1373	1833	987	1410	1417.69	0.72	-3333	1707	1558	1389	1240	1071	1633	1315	70	423	500	930	1	1	14045169	195	-4.11	0.87	12	2.76	-337.00	1598.00	4125	20230922	-66.40	1100	20240624	26.00	2490	-44.34	20240205	1100	26.00	20240624	4125	-66.40	20230922	1100	26.00	20240624	0.07	N	215380	500	70 억	100848	N	N	N	N
141	20240708	130931	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1392	-18	5	-1.28	528111832	372160	7.27	1422	1486	1373	1833	987	1410	1419.05	0.72	-3433	1707	1558	1389	1240	1071	1633	1315	70	423	500	930	1	1	14045169	196	-4.13	0.87	12	2.65	-337.00	1598.00	4125	20230922	-66.25	1100	20240624	26.55	2490	-44.10	20240205	1100	26.55	20240624	4125	-66.25	20230922	1100	26.55	20240624	0.07	N	215380	500	70 억	100848	N	N	N	N
142	20240708	120933	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1379	-31	5	-2.20	513673733	361696	7.07	1422	1486	1379	1833	987	1410	1420.18	0.72	-4422	1707	1558	1389	1240	1071	1633	1315	70	423	500	930	1	1	14045169	194	-4.09	0.86	12	2.58	-337.00	1598.00	4125	20230922	-66.57	1100	20240624	25.36	2490	-44.62	20240205	1100	25.36	20240624	4125	-66.57	20230922	1100	25.36	20240624	0.07	N	215380	500	70 억	100848	N	N	N	N
143	20240708	110930	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1391	-19	5	-1.35	479196031	336855	6.58	1422	1486	1380	1833	987	1410	1422.56	0.72	-4328	1707	1558	1389	1240	1071	1633	1315	70	423	500	930	1	1	14045169	195	-4.13	0.87	12	2.40	-337.00	1598.00	4125	20230922	-66.28	1100	20240624	26.45	2490	-44.14	20240205	1100	26.45	20240624	4125	-66.28	20230922	1100	26.45	20240624	0.07	N	215380	500	70 억	100848	N	N	N	N
144	20240708	100931	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1398	-12	5	-0.85	365850905	255850	5.00	1422	1486	1380	1833	987	1410	1429.95	0.72	-1825	1707	1558	1389	1240	1071	1633	1315	70	423	500	930	1	1	14045169	196	-4.15	0.87	12	1.82	-337.00	1598.00	4125	20230922	-66.11	1100	20240624	27.09	2490	-43.86	20240205	1100	27.09	20240624	4125	-66.11	20230922	1100	27.09	20240624	0.07	N	215380	500	70 억	100848	N	N	N	N
145	20240708	090930	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1419	9	2	0.64	190028112	130830	2.56	1422	1486	1415	1833	987	1410	1452.51	0.72	-2286	1707	1558	1389	1240	1071	1633	1315	70	423	500	930	1	1	14045169	199	-4.21	0.89	12	0.93	-337.00	1598.00	4125	20230922	-65.60	1100	20240624	29.00	2490	-43.01	20240205	1100	29.00	20240624	4125	-65.60	20230922	1100	29.00	20240624	0.07	N	215380	500	70 억	100848	N	N	N	N
146	20240705	160926	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1410	159	2	12.71	7522496378	5105526	337.84	1254	1538	1220	1626	876	1251	1473.43	0.70	3006	1564	1407	1282	1125	1000	1486	1204	70	375	500	820	1	1	14045169	198	-4.18	0.88	12	36.35	-337.00	1598.00	4125	20230922	-65.82	1100	20240624	28.18	2490	-43.37	20240205	1100	28.18	20240624	4125	-65.82	20230922	1100	28.18	20240624	0.07	N	215380	500	70 억	98262	N	N	N	N
147	20240705	150929	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1402	151	2	12.07	7414219510	5028611	332.75	1254	1538	1220	1626	876	1251	1474.41	0.70	-12041	1564	1407	1282	1125	1000	1486	1204	70	375	500	820	1	1	14045169	197	-4.16	0.88	12	35.80	-337.00	1598.00	4125	20230922	-66.01	1100	20240624	27.45	2490	-43.69	20240205	1100	27.45	20240624	4125	-66.01	20230922	1100	27.45	20240624	0.07	N	215380	500	70 억	98262	N	N	N	N
148	20240705	140931	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1449	198	2	15.83	6437169312	4362901	288.70	1254	1538	1220	1626	876	1251	1475.43	0.70	-14501	1564	1407	1282	1125	1000	1486	1204	70	375	500	820	1	1	14045169	204	-4.30	0.91	12	31.06	-337.00	1598.00	4125	20230922	-64.87	1100	20240624	31.73	2490	-41.81	20240205	1100	31.73	20240624	4125	-64.87	20230922	1100	31.73	20240624	0.07	N	215380	500	70 억	98262	N	N	N	N
149	20240705	130928	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1487	236	2	18.86	6164522643	4177394	276.43	1254	1538	1220	1626	876	1251	1475.69	0.70	-11298	1564	1407	1282	1125	1000	1486	1204	70	375	500	820	1	1	14045169	209	-4.41	0.93	12	29.74	-337.00	1598.00	4125	20230922	-63.95	1100	20240624	35.18	2490	-40.28	20240205	1100	35.18	20240624	4125	-63.95	20230922	1100	35.18	20240624	0.07	N	215380	500	70 억	98262	N	N	N	N
150	20240705	120929	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1458	207	2	16.55	5010338648	3405880	225.37	1254	1538	1220	1626	876	1251	1471.08	0.70	-7736	1564	1407	1282	1125	1000	1486	1204	70	375	500	820	1	1	14045169	205	-4.33	0.91	12	24.25	-337.00	1598.00	4125	20230922	-64.65	1100	20240624	32.55	2490	-41.45	20240205	1100	32.55	20240624	4125	-64.65	20230922	1100	32.55	20240624	0.07	N	215380	500	70 억	98262	N	N	N	N
151	20240705	110926	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1442	191	2	15.27	2127183598	1483103	98.14	1254	1500	1220	1626	876	1251	1434.28	0.70	-4413	1564	1407	1282	1125	1000	1486	1204	70	375	500	820	1	1	14045169	203	-4.28	0.90	12	10.56	-337.00	1598.00	4125	20230922	-65.04	1100	20240624	31.09	2490	-42.09	20240205	1100	31.09	20240624	4125	-65.04	20230922	1100	31.09	20240624	0.07	N	215380	500	70 억	98262	N	N	N	N
152	20240705	100926	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1307	56	2	4.48	110273558	87475	5.79	1254	1339	1220	1626	876	1251	1260.63	0.70	11923	1564	1407	1282	1125	1000	1486	1204	70	375	500	820	1	1	14045169	184	-3.88	0.82	12	0.62	-337.00	1598.00	4125	20230922	-68.32	1100	20240624	18.82	2490	-47.51	20240205	1100	18.82	20240624	4125	-68.32	20230922	1100	18.82	20240624	0.07	N	215380	500	70 억	98262	N	N	N	N
153	20240705	090927	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1240	-11	5	-0.88	34831292	27918	1.85	1254	1256	1236	1626	876	1251	1247.63	0.70	-512	1564	1407	1282	1125	1000	1486	1204	70	375	500	820	1	1	14045169	174	-3.68	0.78	12	0.20	-337.00	1598.00	4125	20230922	-69.94	1100	20240624	12.73	2490	-50.20	20240205	1100	12.73	20240624	4125	-69.94	20230922	1100	12.73	20240624	0.07	N	215380	500	70 억	98262	N	N	N	N
154	20240704	160922	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1251	74	2	6.29	2048168087	1505148	5582.06	1177	1439	1157	1530	824	1177	1360.78	0.80	-16295	1224	1200	1186	1162	1148	1193	1155	70	353	500	770	1	1	14045169	176	-3.71	0.78	12	10.72	-337.00	1598.00	4125	20230922	-69.67	1100	20240624	13.73	2490	-49.76	20240205	1100	13.73	20240624	4125	-69.67	20230922	1100	13.73	20240624	0.07	N	215380	500	70 억	112109	N	N	N	N
155	20240704	150926	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1246	69	2	5.86	2004543802	1470300	5452.83	1177	1439	1157	1530	824	1177	1363.36	0.80	-23470	1224	1200	1186	1162	1148	1193	1155	70	353	500	770	1	1	14045169	175	-3.70	0.78	12	10.47	-337.00	1598.00	4125	20230922	-69.79	1100	20240624	13.27	2490	-49.96	20240205	1100	13.27	20240624	4125	-69.79	20230922	1100	13.27	20240624	0.07	N	215380	500	70 억	112109	N	N	N	N
156	20240704	140925	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1399	222	2	18.86	1275078918	928713	3444.27	1177	1439	1157	1530	824	1177	1372.95	0.80	-24336	1224	1200	1186	1162	1148	1193	1155	70	353	500	770	1	1	14045169	196	-4.15	0.88	12	6.61	-337.00	1598.00	4125	20230922	-66.08	1100	20240624	27.18	2490	-43.82	20240205	1100	27.18	20240624	4125	-66.08	20230922	1100	27.18	20240624	0.07	N	215380	500	70 억	112109	N	N	N	N
157	20240704	130925	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1160	-17	5	-1.44	34996374	30092	111.60	1177	1177	1159	1530	824	1177	1162.98	0.80	2842	1224	1200	1186	1162	1148	1193	1155	70	353	500	770	1	1	14045169	163	-3.44	0.73	12	0.21	-337.00	1598.00	4125	20230922	-71.88	1100	20240624	5.45	2490	-53.41	20240205	1100	5.45	20240624	4125	-71.88	20230922	1100	5.45	20240624	0.07	N	215380	500	70 억	112109	N	N	N	N
158	20240704	120925	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1161	-16	5	-1.36	29633565	25472	94.47	1177	1177	1160	1530	824	1177	1163.38	0.80	3026	1224	1200	1186	1162	1148	1193	1155	70	353	500	770	1	1	14045169	163	-3.45	0.73	12	0.18	-337.00	1598.00	4125	20230922	-71.85	1100	20240624	5.55	2490	-53.37	20240205	1100	5.55	20240624	4125	-71.85	20230922	1100	5.55	20240624	0.07	N	215380	500	70 억	112109	N	N	N	N
159	20240704	110924	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1167	-10	5	-0.85	13108848	11246	41.71	1177	1177	1160	1530	824	1177	1165.65	0.80	3251	1224	1200	1186	1162	1148	1193	1155	70	353	500	770	1	1	14045169	164	-3.46	0.73	12	0.08	-337.00	1598.00	4125	20230922	-71.71	1100	20240624	6.09	2490	-53.13	20240205	1100	6.09	20240624	4125	-71.71	20230922	1100	6.09	20240624	0.07	N	215380	500	70 억	112109	N	N	N	N
160	20240704	100924	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1168	-9	5	-0.76	12200309	10472	38.84	1177	1177	1160	1530	824	1177	1165.04	0.80	3481	1224	1200	1186	1162	1148	1193	1155	70	353	500	770	1	1	14045169	164	-3.47	0.73	12	0.07	-337.00	1598.00	4125	20230922	-71.68	1100	20240624	6.18	2490	-53.09	20240205	1100	6.18	20240624	4125	-71.68	20230922	1100	6.18	20240624	0.07	N	215380	500	70 억	112109	N	N	N	N
161	20240704	090925	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1164	-13	5	-1.10	11536099	9904	36.73	1177	1177	1160	1530	824	1177	1164.79	0.80	3265	1224	1200	1186	1162	1148	1193	1155	70	353	500	770	1	1	14045169	163	-3.45	0.73	12	0.07	-337.00	1598.00	4125	20230922	-71.78	1100	20240624	5.82	2490	-53.25	20240205	1100	5.82	20240624	4125	-71.78	20230922	1100	5.82	20240624	0.07	N	215380	500	70 억	112109	N	N	N	N
162	20240703	160920	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1177	-33	5	-2.73	32268545	26964	76.44	1210	1210	1172	1573	847	1210	1196.73	0.83	-4380	1249	1229	1210	1190	1171	1220	1181	70	363	500	790	1	1	14045169	165	-3.49	0.74	12	0.19	-337.00	1598.00	4125	20230922	-71.47	1100	20240624	7.00	2490	-52.73	20240205	1100	7.00	20240624	4125	-71.47	20230922	1100	7.00	20240624	0.07	N	215380	500	70 억	116489	N	N	N	N
163	20240703	150923	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1195	-15	5	-1.24	27682547	23084	65.44	1210	1210	1188	1573	847	1210	1199.21	0.83	-4591	1249	1229	1210	1190	1171	1220	1181	70	363	500	790	1	1	14045169	168	-3.55	0.75	12	0.16	-337.00	1598.00	4125	20230922	-71.03	1100	20240624	8.64	2490	-52.01	20240205	1100	8.64	20240624	4125	-71.03	20230922	1100	8.64	20240624	0.07	N	215380	500	70 억	116489	N	N	N	N
164	20240703	140923	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1199	-11	5	-0.91	21397509	17807	50.48	1210	1210	1190	1573	847	1210	1201.63	0.83	-1271	1249	1229	1210	1190	1171	1220	1181	70	363	500	790	1	1	14045169	168	-3.56	0.75	12	0.13	-337.00	1598.00	4125	20230922	-70.93	1100	20240624	9.00	2490	-51.85	20240205	1100	9.00	20240624	4125	-70.93	20230922	1100	9.00	20240624	0.07	N	215380	500	70 억	116489	N	N	N	N
165	20240703	130922	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1194	-16	5	-1.32	15370875	12782	36.23	1210	1210	1194	1573	847	1210	1202.54	0.83	-1238	1249	1229	1210	1190	1171	1220	1181	70	363	500	790	1	1	14045169	168	-3.54	0.75	12	0.09	-337.00	1598.00	4125	20230922	-71.05	1100	20240624	8.55	2490	-52.05	20240205	1100	8.55	20240624	4125	-71.05	20230922	1100	8.55	20240624	0.07	N	215380	500	70 억	116489	N	N	N	N
166	20240703	120921	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1195	-15	5	-1.24	12721669	10564	29.95	1210	1210	1195	1573	847	1210	1204.25	0.83	-343	1249	1229	1210	1190	1171	1220	1181	70	363	500	790	1	1	14045169	168	-3.55	0.75	12	0.08	-337.00	1598.00	4125	20230922	-71.03	1100	20240624	8.64	2490	-52.01	20240205	1100	8.64	20240624	4125	-71.03	20230922	1100	8.64	20240624	0.07	N	215380	500	70 억	116489	N	N	N	N
167	20240703	110924	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1196	-14	5	-1.16	12523028	10398	29.48	1210	1210	1195	1573	847	1210	1204.37	0.83	-293	1249	1229	1210	1190	1171	1220	1181	70	363	500	790	1	1	14045169	168	-3.55	0.75	12	0.07	-337.00	1598.00	4125	20230922	-71.01	1100	20240624	8.73	2490	-51.97	20240205	1100	8.73	20240624	4125	-71.01	20230922	1100	8.73	20240624	0.07	N	215380	500	70 억	116489	N	N	N	N
168	20240703	100925	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1209	-1	5	-0.08	5500174	4555	12.91	1210	1210	1201	1573	847	1210	1207.50	0.83	483	1249	1229	1210	1190	1171	1220	1181	70	363	500	790	1	1	14045169	170	-3.59	0.76	12	0.03	-337.00	1598.00	4125	20230922	-70.69	1100	20240624	9.91	2490	-51.45	20240205	1100	9.91	20240624	4125	-70.69	20230922	1100	9.91	20240624	0.07	N	215380	500	70 억	116489	N	N	N	N
169	20240703	090921	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1210	0	3	0.00	2621854	2167	6.14	1210	1210	1201	1573	847	1210	1209.90	0.83	0	1249	1229	1210	1190	1171	1220	1181	70	363	500	790	1	1	14045169	170	-3.59	0.76	12	0.02	-337.00	1598.00	4125	20230922	-70.67	1100	20240624	10.00	2490	-51.41	20240205	1100	10.00	20240624	4125	-70.67	20230922	1100	10.00	20240624	0.07	N	215380	500	70 억	116489	N	N	N	N
170	20240702	160918	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1210	14	2	1.17	42440915	35174	26.62	1213	1230	1191	1554	838	1196	1206.60	0.87	-5560	1264	1230	1213	1179	1162	1221	1170	70	358	500	780	1	1	14045169	170	-3.59	0.76	12	0.25	-337.00	1598.00	4125	20230922	-70.67	1100	20240624	10.00	2490	-51.41	20240205	1100	10.00	20240624	4125	-70.67	20230922	1100	10.00	20240624	0.07	N	215380	500	70 억	121958	N	N	N	N
171	20240702	150920	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1215	19	2	1.59	34427085	28551	21.60	1213	1230	1191	1554	838	1196	1205.81	0.87	-5866	1264	1230	1213	1179	1162	1221	1170	70	358	500	780	1	1	14045169	171	-3.61	0.76	12	0.20	-337.00	1598.00	4125	20230922	-70.55	1100	20240624	10.45	2490	-51.20	20240205	1100	10.45	20240624	4125	-70.55	20230922	1100	10.45	20240624	0.07	N	215380	500	70 억	121958	N	N	N	N
172	20240702	140920	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1204	8	2	0.67	32786106	27198	20.58	1213	1230	1191	1554	838	1196	1205.46	0.87	-5659	1264	1230	1213	1179	1162	1221	1170	70	358	500	780	1	1	14045169	169	-3.57	0.75	12	0.19	-337.00	1598.00	4125	20230922	-70.81	1100	20240624	9.45	2490	-51.65	20240205	1100	9.45	20240624	4125	-70.81	20230922	1100	9.45	20240624	0.07	N	215380	500	70 억	121958	N	N	N	N
173	20240702	130920	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1199	3	2	0.25	26877627	22332	16.90	1213	1230	1191	1554	838	1196	1203.55	0.87	-2725	1264	1230	1213	1179	1162	1221	1170	70	358	500	780	1	1	14045169	168	-3.56	0.75	12	0.16	-337.00	1598.00	4125	20230922	-70.93	1100	20240624	9.00	2490	-51.85	20240205	1100	9.00	20240624	4125	-70.93	20230922	1100	9.00	20240624	0.07	N	215380	500	70 억	121958	N	N	N	N
174	20240702	120921	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1194	-2	5	-0.17	23332139	19358	14.65	1213	1230	1191	1554	838	1196	1205.30	0.87	-4020	1264	1230	1213	1179	1162	1221	1170	70	358	500	780	1	1	14045169	168	-3.54	0.75	12	0.14	-337.00	1598.00	4125	20230922	-71.05	1100	20240624	8.55	2490	-52.05	20240205	1100	8.55	20240624	4125	-71.05	20230922	1100	8.55	20240624	0.07	N	215380	500	70 억	121958	N	N	N	N
175	20240702	110920	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1197	1	2	0.08	21395938	17736	13.42	1213	1230	1191	1554	838	1196	1206.36	0.87	-3935	1264	1230	1213	1179	1162	1221	1170	70	358	500	780	1	1	14045169	168	-3.55	0.75	12	0.13	-337.00	1598.00	4125	20230922	-70.98	1100	20240624	8.82	2490	-51.93	20240205	1100	8.82	20240624	4125	-70.98	20230922	1100	8.82	20240624	0.07	N	215380	500	70 억	121958	N	N	N	N
176	20240702	100920	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1199	3	2	0.25	17890001	14804	11.20	1213	1230	1196	1554	838	1196	1208.46	0.87	-3651	1264	1230	1213	1179	1162	1221	1170	70	358	500	780	1	1	14045169	168	-3.56	0.75	12	0.11	-337.00	1598.00	4125	20230922	-70.93	1100	20240624	9.00	2490	-51.85	20240205	1100	9.00	20240624	4125	-70.93	20230922	1100	9.00	20240624	0.07	N	215380	500	70 억	121958	N	N	N	N
177	20240702	090921	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1226	30	2	2.51	6339838	5208	3.94	1213	1230	1198	1554	838	1196	1217.33	0.87	-1770	1264	1230	1213	1179	1162	1221	1170	70	358	500	780	1	1	14045169	172	-3.64	0.77	12	0.04	-337.00	1598.00	4125	20230922	-70.28	1100	20240624	11.45	2490	-50.76	20240205	1100	11.45	20240624	4125	-70.28	20230922	1100	11.45	20240624	0.07	N	215380	500	70 억	121958	N	N	N	N
178	20240701	160917	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1196	-41	5	-3.31	159676322	132155	156.46	1238	1247	1196	1608	866	1237	1208.25	0.88	214	1329	1282	1221	1174	1113	1306	1198	70	371	500	810	1	1	14045169	168	-3.55	0.75	12	0.94	-337.00	1598.00	4125	20230922	-71.01	1100	20240624	8.73	2490	-51.97	20240205	1100	8.73	20240624	4125	-71.01	20230922	1100	8.73	20240624	0.07	N	215380	500	70 억	124083	N	N	N	N
179	20240701	150919	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1199	-38	5	-3.07	142538249	117834	139.51	1238	1247	1198	1608	866	1237	1209.65	0.88	10370	1329	1282	1221	1174	1113	1306	1198	70	371	500	810	1	1	14045169	168	-3.56	0.75	12	0.84	-337.00	1598.00	4125	20230922	-70.93	1100	20240624	9.00	2490	-51.85	20240205	1100	9.00	20240624	4125	-70.93	20230922	1100	9.00	20240624	0.07	N	215380	500	70 억	124083	N	N	N	N
180	20240701	140918	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1201	-36	5	-2.91	134762278	111355	131.84	1238	1247	1199	1608	866	1237	1210.20	0.88	11914	1329	1282	1221	1174	1113	1306	1198	70	371	500	810	1	1	14045169	169	-3.56	0.75	12	0.79	-337.00	1598.00	4125	20230922	-70.88	1100	20240624	9.18	2490	-51.77	20240205	1100	9.18	20240624	4125	-70.88	20230922	1100	9.18	20240624	0.07	N	215380	500	70 억	124083	N	N	N	N
181	20240701	130918	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1200	-37	5	-2.99	122930190	101498	120.17	1238	1247	1199	1608	866	1237	1211.16	0.88	12792	1329	1282	1221	1174	1113	1306	1198	70	371	500	810	1	1	14045169	169	-3.56	0.75	12	0.72	-337.00	1598.00	4125	20230922	-70.91	1100	20240624	9.09	2490	-51.81	20240205	1100	9.09	20240624	4125	-70.91	20230922	1100	9.09	20240624	0.07	N	215380	500	70 억	124083	N	N	N	N
182	20240701	120918	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1217	-20	5	-1.62	57123601	46814	55.42	1238	1247	1200	1608	866	1237	1220.22	0.88	-2029	1329	1282	1221	1174	1113	1306	1198	70	371	500	810	1	1	14045169	171	-3.61	0.76	12	0.33	-337.00	1598.00	4125	20230922	-70.50	1100	20240624	10.64	2490	-51.12	20240205	1100	10.64	20240624	4125	-70.50	20230922	1100	10.64	20240624	0.07	N	215380	500	70 억	124083	N	N	N	N
183	20240701	110916	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1206	-31	5	-2.51	48166680	39448	46.70	1238	1247	1200	1608	866	1237	1221.02	0.88	-2065	1329	1282	1221	1174	1113	1306	1198	70	371	500	810	1	1	14045169	169	-3.58	0.75	12	0.28	-337.00	1598.00	4125	20230922	-70.76	1100	20240624	9.64	2490	-51.57	20240205	1100	9.64	20240624	4125	-70.76	20230922	1100	9.64	20240624	0.07	N	215380	500	70 억	124083	N	N	N	N
184	20240701	100915	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1216	-21	5	-1.70	44004719	35999	42.62	1238	1247	1200	1608	866	1237	1222.39	0.88	-2495	1329	1282	1221	1174	1113	1306	1198	70	371	500	810	1	1	14045169	171	-3.61	0.76	12	0.26	-337.00	1598.00	4125	20230922	-70.52	1100	20240624	10.55	2490	-51.16	20240205	1100	10.55	20240624	4125	-70.52	20230922	1100	10.55	20240624	0.07	N	215380	500	70 억	124083	N	N	N	N
185	20240701	090913	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1231	-6	5	-0.49	23080330	18722	22.17	1238	1247	1224	1608	866	1237	1232.79	0.88	-3951	1329	1282	1221	1174	1113	1306	1198	70	371	500	810	1	1	14045169	173	-3.65	0.77	12	0.13	-337.00	1598.00	4125	20230922	-70.16	1100	20240624	11.91	2490	-50.56	20240205	1100	11.91	20240624	4125	-70.16	20230922	1100	11.91	20240624	0.07	N	215380	500	70 억	124083	N	N	N	N

77 KiB Raw Blame History

77 KiB

Raw Blame History