KissMeData/142760/price/prices-20240701.csv at a5e274ef7b5787f58df516b2b3aef5a2e6770556

Files

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

76 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	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	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20240731	160900	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1865	-26	5	-1.37	100495447	53796	174.26	1875	1890	1850	2455	1324	1891	1868.08	-157	1917	1903	1888	1874	1859	1896	1867	189	564	500	1280	1	1	37734811	704	7.49	1.82	12	0.14	249.00	1022.00	4500	20240502	-58.56	1500	20231020	24.33	4500	-58.56	20240502	1584	17.74	20240118	4500	-58.56	20240502	1500	24.33	20231020	0.24	N	142760	500	188 억	N	N	N	N
3	20240731	150912	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1855	-36	5	-1.90	86208238	46120	149.40	1875	1890	1850	2455	1324	1891	1869.22	-636	1917	1903	1888	1874	1859	1896	1867	189	564	500	1280	1	1	37734811	700	7.45	1.82	12	0.12	249.00	1022.00	4500	20240502	-58.78	1500	20231020	23.67	4500	-58.78	20240502	1584	17.11	20240118	4500	-58.78	20240502	1500	23.67	20231020	0.24	N	142760	500	188 억	N	N	N	N
4	20240731	140911	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1866	-25	5	-1.32	75645954	40439	130.99	1875	1890	1855	2455	1324	1891	1870.62	-629	1917	1903	1888	1874	1859	1896	1867	189	564	500	1280	1	1	37734811	704	7.49	1.83	12	0.11	249.00	1022.00	4500	20240502	-58.53	1500	20231020	24.40	4500	-58.53	20240502	1584	17.80	20240118	4500	-58.53	20240502	1500	24.40	20231020	0.24	N	142760	500	188 억	N	N	N	N
5	20240731	130908	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1871	-20	5	-1.06	63186400	33756	109.35	1875	1890	1855	2455	1324	1891	1871.86	-560	1917	1903	1888	1874	1859	1896	1867	189	564	500	1280	1	1	37734811	706	7.51	1.83	12	0.09	249.00	1022.00	4500	20240502	-58.42	1500	20231020	24.73	4500	-58.42	20240502	1584	18.12	20240118	4500	-58.42	20240502	1500	24.73	20231020	0.24	N	142760	500	188 억	N	N	N	N
6	20240731	120907	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1857	-34	5	-1.80	53930051	28788	93.25	1875	1890	1855	2455	1324	1891	1873.35	273	1917	1903	1888	1874	1859	1896	1867	189	564	500	1280	1	1	37734811	701	7.46	1.82	12	0.08	249.00	1022.00	4500	20240502	-58.73	1500	20231020	23.80	4500	-58.73	20240502	1584	17.23	20240118	4500	-58.73	20240502	1500	23.80	20231020	0.24	N	142760	500	188 억	N	N	N	N
7	20240731	110910	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1869	-22	5	-1.16	51035474	27236	88.23	1875	1890	1855	2455	1324	1891	1873.82	347	1917	1903	1888	1874	1859	1896	1867	189	564	500	1280	1	1	37734811	705	7.51	1.83	12	0.07	249.00	1022.00	4500	20240502	-58.47	1500	20231020	24.60	4500	-58.47	20240502	1584	17.99	20240118	4500	-58.47	20240502	1500	24.60	20231020	0.24	N	142760	500	188 억	N	N	N	N
8	20240731	100907	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1889	-2	5	-0.11	21039650	11184	36.23	1875	1890	1870	2455	1324	1891	1881.23	-3262	1917	1903	1888	1874	1859	1896	1867	189	564	500	1280	1	1	37734811	713	7.59	1.85	12	0.03	249.00	1022.00	4500	20240502	-58.02	1500	20231020	25.93	4500	-58.02	20240502	1584	19.26	20240118	4500	-58.02	20240502	1500	25.93	20231020	0.24	N	142760	500	188 억	N	N	N	N
9	20240731	090905	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1890	-1	5	-0.05	97515	52	0.17	1875	1890	1875	2455	1324	1891	1875.29	-7	1917	1903	1888	1874	1859	1896	1867	189	564	500	1280	1	1	37734811	713	7.59	1.85	12	0.00	249.00	1022.00	4500	20240502	-58.00	1500	20231020	26.00	4500	-58.00	20240502	1584	19.32	20240118	4500	-58.00	20240502	1500	26.00	20231020	0.24	N	142760	500	188 억	N	N	N	N
10	20240730	160844	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1891	-5	5	-0.26	58177113	30852	66.19	1899	1902	1873	2460	1328	1896	1885.68	-3204	1979	1937	1915	1873	1851	1958	1894	189	564	500	1280	1	1	37734811	714	7.59	1.85	12	0.08	249.00	1022.00	4500	20240502	-57.98	1500	20231020	26.07	4500	-57.98	20240502	1584	19.38	20240118	4500	-57.98	20240502	1500	26.07	20231020	0.24	N	142760	500	188 억	N	N	N	N
11	20240730	150901	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1888	-8	5	-0.42	54770089	29049	62.32	1899	1902	1873	2460	1328	1896	1885.44	-3097	1979	1937	1915	1873	1851	1958	1894	189	564	500	1280	1	1	37734811	712	7.58	1.85	12	0.08	249.00	1022.00	4500	20240502	-58.04	1500	20231020	25.87	4500	-58.04	20240502	1584	19.19	20240118	4500	-58.04	20240502	1500	25.87	20231020	0.24	N	142760	500	188 억	N	N	N	N
12	20240730	140850	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1884	-12	5	-0.63	37544347	19886	42.66	1899	1902	1879	2460	1328	1896	1887.98	-2210	1979	1937	1915	1873	1851	1958	1894	189	564	500	1280	1	1	37734811	711	7.57	1.84	12	0.05	249.00	1022.00	4500	20240502	-58.13	1500	20231020	25.60	4500	-58.13	20240502	1584	18.94	20240118	4500	-58.13	20240502	1500	25.60	20231020	0.24	N	142760	500	188 억	N	N	N	N
13	20240730	130856	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1883	-13	5	-0.69	33975482	17991	38.60	1899	1902	1879	2460	1328	1896	1888.47	-2040	1979	1937	1915	1873	1851	1958	1894	189	564	500	1280	1	1	37734811	711	7.56	1.84	12	0.05	249.00	1022.00	4500	20240502	-58.16	1500	20231020	25.53	4500	-58.16	20240502	1584	18.88	20240118	4500	-58.16	20240502	1500	25.53	20231020	0.24	N	142760	500	188 억	N	N	N	N
14	20240730	120848	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1887	-9	5	-0.47	26280150	13910	29.84	1899	1902	1879	2460	1328	1896	1889.30	-2493	1979	1937	1915	1873	1851	1958	1894	189	564	500	1280	1	1	37734811	712	7.58	1.85	12	0.04	249.00	1022.00	4500	20240502	-58.07	1500	20231020	25.80	4500	-58.07	20240502	1584	19.13	20240118	4500	-58.07	20240502	1500	25.80	20231020	0.24	N	142760	500	188 억	N	N	N	N
15	20240730	110856	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1896	0	3	0.00	21308445	11273	24.18	1899	1902	1879	2460	1328	1896	1890.22	-2427	1979	1937	1915	1873	1851	1958	1894	189	564	500	1280	1	1	37734811	715	7.61	1.86	12	0.03	249.00	1022.00	4500	20240502	-57.87	1500	20231020	26.40	4500	-57.87	20240502	1584	19.70	20240118	4500	-57.87	20240502	1500	26.40	20231020	0.24	N	142760	500	188 억	N	N	N	N
16	20240730	100900	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1895	-1	5	-0.05	16301757	8618	18.49	1899	1902	1879	2460	1328	1896	1891.59	-2288	1979	1937	1915	1873	1851	1958	1894	189	564	500	1280	1	1	37734811	715	7.61	1.85	12	0.02	249.00	1022.00	4500	20240502	-57.89	1500	20231020	26.33	4500	-57.89	20240502	1584	19.63	20240118	4500	-57.89	20240502	1500	26.33	20231020	0.24	N	142760	500	188 억	N	N	N	N
17	20240730	090904	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1900	4	2	0.21	6400993	3370	7.23	1899	1902	1899	2460	1328	1896	1899.40	-2397	1979	1937	1915	1873	1851	1958	1894	189	564	500	1280	1	1	37734811	717	7.63	1.86	12	0.01	249.00	1022.00	4500	20240502	-57.78	1500	20231020	26.67	4500	-57.78	20240502	1584	19.95	20240118	4500	-57.78	20240502	1500	26.67	20231020	0.24	N	142760	500	188 억	N	N	N	N
18	20240729	160843	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1896	-9	5	-0.47	88673958	46580	73.91	1893	1957	1893	2475	1334	1905	1903.73	-1978	1987	1945	1909	1867	1831	1967	1889	189	570	500	1290	1	1	37734811	715	7.61	1.86	12	0.12	249.00	1022.00	4500	20240502	-57.87	1500	20231020	26.40	4500	-57.87	20240502	1584	19.70	20240118	4500	-57.87	20240502	1500	26.40	20231020	0.24	N	142760	500	188 억	N	N	N	N
19	20240729	150857	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1896	-9	5	-0.47	84554044	44412	70.47	1893	1957	1893	2475	1334	1905	1903.86	-1790	1987	1945	1909	1867	1831	1967	1889	189	570	500	1290	1	1	37734811	715	7.61	1.86	12	0.12	249.00	1022.00	4500	20240502	-57.87	1500	20231020	26.40	4500	-57.87	20240502	1584	19.70	20240118	4500	-57.87	20240502	1500	26.40	20231020	0.24	N	142760	500	188 억	N	N	N	N
20	20240729	140902	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1899	-6	5	-0.31	67166620	35273	55.97	1893	1957	1893	2475	1334	1905	1904.19	-875	1987	1945	1909	1867	1831	1967	1889	189	570	500	1290	1	1	37734811	717	7.63	1.86	12	0.09	249.00	1022.00	4500	20240502	-57.80	1500	20231020	26.60	4500	-57.80	20240502	1584	19.89	20240118	4500	-57.80	20240502	1500	26.60	20231020	0.24	N	142760	500	188 억	N	N	N	N
21	20240729	130902	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1905	0	3	0.00	62155537	32641	51.80	1893	1957	1893	2475	1334	1905	1904.22	-737	1987	1945	1909	1867	1831	1967	1889	189	570	500	1290	1	1	37734811	719	7.65	1.86	12	0.09	249.00	1022.00	4500	20240502	-57.67	1500	20231020	27.00	4500	-57.67	20240502	1584	20.27	20240118	4500	-57.67	20240502	1500	27.00	20231020	0.24	N	142760	500	188 억	N	N	N	N
22	20240729	120859	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1908	3	2	0.16	48901039	25701	40.78	1893	1957	1893	2475	1334	1905	1902.69	-2370	1987	1945	1909	1867	1831	1967	1889	189	570	500	1290	1	1	37734811	720	7.66	1.87	12	0.07	249.00	1022.00	4500	20240502	-57.60	1500	20231020	27.20	4500	-57.60	20240502	1584	20.45	20240118	4500	-57.60	20240502	1500	27.20	20231020	0.24	N	142760	500	188 억	N	N	N	N
23	20240729	110850	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1902	-3	5	-0.16	32455764	17051	27.06	1893	1957	1893	2475	1334	1905	1903.45	829	1987	1945	1909	1867	1831	1967	1889	189	570	500	1290	1	1	37734811	718	7.64	1.86	12	0.05	249.00	1022.00	4500	20240502	-57.73	1500	20231020	26.80	4500	-57.73	20240502	1584	20.08	20240118	4500	-57.73	20240502	1500	26.80	20231020	0.24	N	142760	500	188 억	N	N	N	N
24	20240729	100848	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1919	14	2	0.73	10598219	5555	8.81	1893	1957	1893	2475	1334	1905	1907.87	2145	1987	1945	1909	1867	1831	1967	1889	189	570	500	1290	1	1	37734811	724	7.71	1.88	12	0.01	249.00	1022.00	4500	20240502	-57.36	1500	20231020	27.93	4500	-57.36	20240502	1584	21.15	20240118	4500	-57.36	20240502	1500	27.93	20231020	0.24	N	142760	500	188 억	N	N	N	N
25	20240729	090848	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1905	0	3	0.00	3756744	1974	3.13	1893	1957	1893	2475	1334	1905	1903.11	1099	1987	1945	1909	1867	1831	1967	1889	189	570	500	1290	1	1	37734811	719	7.65	1.86	12	0.01	249.00	1022.00	4500	20240502	-57.67	1500	20231020	27.00	4500	-57.67	20240502	1584	20.27	20240118	4500	-57.67	20240502	1500	27.00	20231020	0.24	N	142760	500	188 억	N	N	N	N
26	20240726	160835	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1905	12	2	0.63	119809898	62504	72.07	1893	1951	1873	2460	1326	1893	1916.84	-867	2007	1949	1857	1799	1707	1979	1829	189	567	500	1280	1	1	37734811	719	7.65	1.86	12	0.17	249.00	1022.00	4500	20240502	-57.67	1500	20231020	27.00	4500	-57.67	20240502	1584	20.27	20240118	4500	-57.67	20240502	1500	27.00	20231020	0.23	N	142760	500	188 억	N	N	N	N
27	20240726	150843	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1908	15	2	0.79	117449221	61266	70.64	1893	1951	1873	2460	1326	1893	1917.04	-425	2007	1949	1857	1799	1707	1979	1829	189	567	500	1280	1	1	37734811	720	7.66	1.87	12	0.16	249.00	1022.00	4500	20240502	-57.60	1500	20231020	27.20	4500	-57.60	20240502	1584	20.45	20240118	4500	-57.60	20240502	1500	27.20	20231020	0.23	N	142760	500	188 억	N	N	N	N
28	20240726	140843	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1879	-14	5	-0.74	110508026	57601	66.41	1893	1951	1873	2460	1326	1893	1918.51	-529	2007	1949	1857	1799	1707	1979	1829	189	567	500	1280	1	1	37734811	709	7.55	1.84	12	0.15	249.00	1022.00	4500	20240502	-58.24	1500	20231020	25.27	4500	-58.24	20240502	1584	18.62	20240118	4500	-58.24	20240502	1500	25.27	20231020	0.23	N	142760	500	188 억	N	N	N	N
29	20240726	130846	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1915	22	2	1.16	82081318	42667	49.19	1893	1951	1893	2460	1326	1893	1923.77	-628	2007	1949	1857	1799	1707	1979	1829	189	567	500	1280	1	1	37734811	723	7.69	1.87	12	0.11	249.00	1022.00	4500	20240502	-57.44	1500	20231020	27.67	4500	-57.44	20240502	1584	20.90	20240118	4500	-57.44	20240502	1500	27.67	20231020	0.23	N	142760	500	188 억	N	N	N	N
30	20240726	120848	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1938	45	2	2.38	74257421	38592	44.50	1893	1951	1893	2460	1326	1893	1924.17	-804	2007	1949	1857	1799	1707	1979	1829	189	567	500	1280	1	1	37734811	731	7.78	1.90	12	0.10	249.00	1022.00	4500	20240502	-56.93	1500	20231020	29.20	4500	-56.93	20240502	1584	22.35	20240118	4500	-56.93	20240502	1500	29.20	20231020	0.23	N	142760	500	188 억	N	N	N	N
31	20240726	110849	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1920	27	2	1.43	53877505	28070	32.36	1893	1951	1893	2460	1326	1893	1919.40	460	2007	1949	1857	1799	1707	1979	1829	189	567	500	1280	1	1	37734811	725	7.71	1.88	12	0.07	249.00	1022.00	4500	20240502	-57.33	1500	20231020	28.00	4500	-57.33	20240502	1584	21.21	20240118	4500	-57.33	20240502	1500	28.00	20231020	0.23	N	142760	500	188 억	N	N	N	N
32	20240726	100843	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1914	21	2	1.11	25921875	13624	15.71	1893	1915	1893	2460	1326	1893	1902.66	1640	2007	1949	1857	1799	1707	1979	1829	189	567	500	1280	1	1	37734811	722	7.69	1.87	12	0.04	249.00	1022.00	4500	20240502	-57.47	1500	20231020	27.60	4500	-57.47	20240502	1584	20.83	20240118	4500	-57.47	20240502	1500	27.60	20231020	0.23	N	142760	500	188 억	N	N	N	N
33	20240726	090839	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1915	22	2	1.16	9893618	5218	6.02	1893	1915	1893	2460	1326	1893	1896.06	713	2007	1949	1857	1799	1707	1979	1829	189	567	500	1280	1	1	37734811	723	7.69	1.87	12	0.01	249.00	1022.00	4500	20240502	-57.44	1500	20231020	27.67	4500	-57.44	20240502	1584	20.90	20240118	4500	-57.44	20240502	1500	27.67	20231020	0.23	N	142760	500	188 억	N	N	N	N
34	20240725	160839	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1893	-15	5	-0.79	159287463	85872	61.49	1875	1915	1765	2480	1336	1908	1854.88	6962	2072	1990	1910	1828	1748	2031	1869	189	572	500	1290	1	1	37734811	714	7.60	1.85	12	0.23	249.00	1022.00	4500	20240502	-57.93	1500	20231020	26.20	4500	-57.93	20240502	1584	19.51	20240118	4500	-57.93	20240502	1500	26.20	20231020	0.23	N	142760	500	188 억	N	N	N	N
35	20240725	150850	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1884	-24	5	-1.26	153712105	82920	59.38	1875	1915	1765	2480	1336	1908	1853.74	7654	2072	1990	1910	1828	1748	2031	1869	189	572	500	1290	1	1	37734811	711	7.57	1.84	12	0.22	249.00	1022.00	4500	20240502	-58.13	1500	20231020	25.60	4500	-58.13	20240502	1584	18.94	20240118	4500	-58.13	20240502	1500	25.60	20231020	0.23	N	142760	500	188 억	N	N	N	N
36	20240725	140849	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1890	-18	5	-0.94	147057995	79385	56.85	1875	1915	1765	2480	1336	1908	1852.47	9069	2072	1990	1910	1828	1748	2031	1869	189	572	500	1290	1	1	37734811	713	7.59	1.85	12	0.21	249.00	1022.00	4500	20240502	-58.00	1500	20231020	26.00	4500	-58.00	20240502	1584	19.32	20240118	4500	-58.00	20240502	1500	26.00	20231020	0.23	N	142760	500	188 억	N	N	N	N
37	20240725	130842	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1885	-23	5	-1.21	141579385	76481	54.77	1875	1915	1765	2480	1336	1908	1851.17	11053	2072	1990	1910	1828	1748	2031	1869	189	572	500	1290	1	1	37734811	711	7.57	1.84	12	0.20	249.00	1022.00	4500	20240502	-58.11	1500	20231020	25.67	4500	-58.11	20240502	1584	19.00	20240118	4500	-58.11	20240502	1500	25.67	20231020	0.23	N	142760	500	188 억	N	N	N	N
38	20240725	120848	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1868	-40	5	-2.10	137801917	74470	53.33	1875	1915	1765	2480	1336	1908	1850.44	11450	2072	1990	1910	1828	1748	2031	1869	189	572	500	1290	1	1	37734811	705	7.50	1.83	12	0.20	249.00	1022.00	4500	20240502	-58.49	1500	20231020	24.53	4500	-58.49	20240502	1584	17.93	20240118	4500	-58.49	20240502	1500	24.53	20231020	0.23	N	142760	500	188 억	N	N	N	N
39	20240725	110843	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1880	-28	5	-1.47	130360951	70516	50.50	1875	1915	1765	2480	1336	1908	1848.67	11861	2072	1990	1910	1828	1748	2031	1869	189	572	500	1290	1	1	37734811	709	7.55	1.84	12	0.19	249.00	1022.00	4500	20240502	-58.22	1500	20231020	25.33	4500	-58.22	20240502	1584	18.69	20240118	4500	-58.22	20240502	1500	25.33	20231020	0.23	N	142760	500	188 억	N	N	N	N
40	20240725	100839	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1876	-32	5	-1.68	114486570	62023	44.41	1875	1915	1765	2480	1336	1908	1845.87	10164	2072	1990	1910	1828	1748	2031	1869	189	572	500	1290	1	1	37734811	708	7.53	1.84	12	0.16	249.00	1022.00	4500	20240502	-58.31	1500	20231020	25.07	4500	-58.31	20240502	1584	18.43	20240118	4500	-58.31	20240502	1500	25.07	20231020	0.23	N	142760	500	188 억	N	N	N	N
41	20240725	090837	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1867	-41	5	-2.15	81435178	44543	31.90	1875	1875	1765	2480	1336	1908	1828.24	15635	2072	1990	1910	1828	1748	2031	1869	189	572	500	1290	1	1	37734811	705	7.50	1.83	12	0.12	249.00	1022.00	4500	20240502	-58.51	1500	20231020	24.47	4500	-58.51	20240502	1584	17.87	20240118	4500	-58.51	20240502	1500	24.47	20231020	0.23	N	142760	500	188 억	N	N	N	N
42	20240724	160835	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1908	80	2	4.38	267319365	139478	363.20	1830	1992	1830	2375	1280	1828	1916.57	7695	1885	1856	1840	1811	1795	1848	1803	189	547	500	1240	1	1	37734811	720	7.66	1.87	12	0.37	249.00	1022.00	4500	20240502	-57.60	1500	20231020	27.20	4500	-57.60	20240502	1584	20.45	20240118	4500	-57.60	20240502	1500	27.20	20231020	0.22	N	142760	500	188 억	N	N	N	N
43	20240724	150847	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1907	79	2	4.32	264512583	138001	359.35	1830	1992	1830	2375	1280	1828	1916.74	7810	1885	1856	1840	1811	1795	1848	1803	189	547	500	1240	1	1	37734811	720	7.66	1.87	12	0.37	249.00	1022.00	4500	20240502	-57.62	1500	20231020	27.13	4500	-57.62	20240502	1584	20.39	20240118	4500	-57.62	20240502	1500	27.13	20231020	0.22	N	142760	500	188 억	N	N	N	N
44	20240724	140843	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1905	77	2	4.21	252225693	131533	342.51	1830	1992	1830	2375	1280	1828	1917.58	6504	1885	1856	1840	1811	1795	1848	1803	189	547	500	1240	1	1	37734811	719	7.65	1.86	12	0.35	249.00	1022.00	4500	20240502	-57.67	1500	20231020	27.00	4500	-57.67	20240502	1584	20.27	20240118	4500	-57.67	20240502	1500	27.00	20231020	0.22	N	142760	500	188 억	N	N	N	N
45	20240724	130847	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1919	91	2	4.98	234751550	122368	318.64	1830	1992	1830	2375	1280	1828	1918.41	2146	1885	1856	1840	1811	1795	1848	1803	189	547	500	1240	1	1	37734811	724	7.71	1.88	12	0.32	249.00	1022.00	4500	20240502	-57.36	1500	20231020	27.93	4500	-57.36	20240502	1584	21.15	20240118	4500	-57.36	20240502	1500	27.93	20231020	0.22	N	142760	500	188 억	N	N	N	N
46	20240724	120846	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1915	87	2	4.76	225008655	117252	305.32	1830	1992	1830	2375	1280	1828	1919.02	1914	1885	1856	1840	1811	1795	1848	1803	189	547	500	1240	1	1	37734811	723	7.69	1.87	12	0.31	249.00	1022.00	4500	20240502	-57.44	1500	20231020	27.67	4500	-57.44	20240502	1584	20.90	20240118	4500	-57.44	20240502	1500	27.67	20231020	0.22	N	142760	500	188 억	N	N	N	N
47	20240724	110843	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1916	88	2	4.81	215020082	112015	291.68	1830	1992	1830	2375	1280	1828	1919.57	1418	1885	1856	1840	1811	1795	1848	1803	189	547	500	1240	1	1	37734811	723	7.69	1.87	12	0.30	249.00	1022.00	4500	20240502	-57.42	1500	20231020	27.73	4500	-57.42	20240502	1584	20.96	20240118	4500	-57.42	20240502	1500	27.73	20231020	0.22	N	142760	500	188 억	N	N	N	N
48	20240724	100907	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1915	87	2	4.76	193568488	100873	262.67	1830	1992	1830	2375	1280	1828	1918.93	-534	1885	1856	1840	1811	1795	1848	1803	189	547	500	1240	1	1	37734811	723	7.69	1.87	12	0.27	249.00	1022.00	4500	20240502	-57.44	1500	20231020	27.67	4500	-57.44	20240502	1584	20.90	20240118	4500	-57.44	20240502	1500	27.67	20231020	0.22	N	142760	500	188 억	N	N	N	N
49	20240724	090835	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1878	50	2	2.74	17150454	9222	24.01	1830	1878	1830	2375	1280	1828	1859.73	2774	1885	1856	1840	1811	1795	1848	1803	189	547	500	1240	1	1	37734811	709	7.54	1.84	12	0.02	249.00	1022.00	4500	20240502	-58.27	1500	20231020	25.20	4500	-58.27	20240502	1584	18.56	20240118	4500	-58.27	20240502	1500	25.20	20231020	0.22	N	142760	500	188 억	N	N	N	N
50	20240723	160831	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1828	-5	5	-0.27	70241413	38224	74.45	1860	1869	1824	2380	1284	1833	1837.63	-2029	1909	1871	1844	1806	1779	1857	1792	189	547	500	1240	1	1	37734811	690	7.34	1.79	12	0.10	249.00	1022.00	4500	20240502	-59.38	1500	20231020	21.87	4500	-59.38	20240502	1584	15.40	20240118	4500	-59.38	20240502	1500	21.87	20231020	0.22	N	142760	500	188 억	N	N	N	N
51	20240723	150848	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1846	13	2	0.71	50002518	27160	52.90	1860	1869	1824	2380	1284	1833	1841.04	-1365	1909	1871	1844	1806	1779	1857	1792	189	547	500	1240	1	1	37734811	697	7.41	1.81	12	0.07	249.00	1022.00	4500	20240502	-58.98	1500	20231020	23.07	4500	-58.98	20240502	1584	16.54	20240118	4500	-58.98	20240502	1500	23.07	20231020	0.22	N	142760	500	188 억	N	N	N	N
52	20240723	140835	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1849	16	2	0.87	38062448	20665	40.25	1860	1869	1824	2380	1284	1833	1841.88	-1533	1909	1871	1844	1806	1779	1857	1792	189	547	500	1240	1	1	37734811	698	7.43	1.81	12	0.05	249.00	1022.00	4500	20240502	-58.91	1500	20231020	23.27	4500	-58.91	20240502	1584	16.73	20240118	4500	-58.91	20240502	1500	23.27	20231020	0.22	N	142760	500	188 억	N	N	N	N
53	20240723	130830	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1841	8	2	0.44	25642079	13918	27.11	1860	1869	1824	2380	1284	1833	1842.37	-829	1909	1871	1844	1806	1779	1857	1792	189	547	500	1240	1	1	37734811	695	7.39	1.80	12	0.04	249.00	1022.00	4500	20240502	-59.09	1500	20231020	22.73	4500	-59.09	20240502	1584	16.22	20240118	4500	-59.09	20240502	1500	22.73	20231020	0.22	N	142760	500	188 억	N	N	N	N
54	20240723	120836	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1844	11	2	0.60	21662841	11763	22.91	1860	1869	1824	2380	1284	1833	1841.61	-629	1909	1871	1844	1806	1779	1857	1792	189	547	500	1240	1	1	37734811	696	7.41	1.80	12	0.03	249.00	1022.00	4500	20240502	-59.02	1500	20231020	22.93	4500	-59.02	20240502	1584	16.41	20240118	4500	-59.02	20240502	1500	22.93	20231020	0.22	N	142760	500	188 억	N	N	N	N
55	20240723	110838	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1826	-7	5	-0.38	20275831	11012	21.45	1860	1869	1824	2380	1284	1833	1841.25	-588	1909	1871	1844	1806	1779	1857	1792	189	547	500	1240	1	1	37734811	689	7.33	1.79	12	0.03	249.00	1022.00	4500	20240502	-59.42	1500	20231020	21.73	4500	-59.42	20240502	1584	15.28	20240118	4500	-59.42	20240502	1500	21.73	20231020	0.22	N	142760	500	188 억	N	N	N	N
56	20240723	100833	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1862	29	2	1.58	8070163	4357	8.49	1860	1869	1836	2380	1284	1833	1852.23	-118	1909	1871	1844	1806	1779	1857	1792	189	547	500	1240	1	1	37734811	703	7.48	1.82	12	0.01	249.00	1022.00	4500	20240502	-58.62	1500	20231020	24.13	4500	-58.62	20240502	1584	17.55	20240118	4500	-58.62	20240502	1500	24.13	20231020	0.22	N	142760	500	188 억	N	N	N	N
57	20240723	090841	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1864	31	2	1.69	469910	253	0.49	1860	1869	1851	2380	1284	1833	1857.35	-138	1909	1871	1844	1806	1779	1857	1792	189	547	500	1240	1	1	37734811	703	7.49	1.82	12	0.00	249.00	1022.00	4500	20240502	-58.58	1500	20231020	24.27	4500	-58.58	20240502	1584	17.68	20240118	4500	-58.58	20240502	1500	24.27	20231020	0.22	N	142760	500	188 억	N	N	N	N
58	20240722	160827	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1833	-31	5	-1.66	94272166	51325	59.53	1853	1882	1817	2420	1305	1864	1836.77	-18734	1923	1893	1849	1819	1775	1908	1834	189	556	500	1260	1	1	37734811	692	7.36	1.79	12	0.14	249.00	1022.00	4500	20240502	-59.27	1500	20231020	22.20	4500	-59.27	20240502	1584	15.72	20240118	4500	-59.27	20240502	1500	22.20	20231020	0.22	N	142760	500	188 억	N	N	N	N
59	20240722	150833	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1842	-22	5	-1.18	87008975	47348	54.92	1853	1882	1817	2420	1305	1864	1837.65	-19756	1923	1893	1849	1819	1775	1908	1834	189	556	500	1260	1	1	37734811	695	7.40	1.80	12	0.13	249.00	1022.00	4500	20240502	-59.07	1500	20231020	22.80	4500	-59.07	20240502	1584	16.29	20240118	4500	-59.07	20240502	1500	22.80	20231020	0.22	N	142760	500	188 억	N	N	N	N
60	20240722	140839	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1831	-33	5	-1.77	75933198	41312	47.91	1853	1882	1817	2420	1305	1864	1838.04	-17640	1923	1893	1849	1819	1775	1908	1834	189	556	500	1260	1	1	37734811	691	7.35	1.79	12	0.11	249.00	1022.00	4500	20240502	-59.31	1500	20231020	22.07	4500	-59.31	20240502	1584	15.59	20240118	4500	-59.31	20240502	1500	22.07	20231020	0.22	N	142760	500	188 억	N	N	N	N
61	20240722	130835	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1844	-20	5	-1.07	70292001	38235	44.35	1853	1882	1817	2420	1305	1864	1838.42	-16748	1923	1893	1849	1819	1775	1908	1834	189	556	500	1260	1	1	37734811	696	7.41	1.80	12	0.10	249.00	1022.00	4500	20240502	-59.02	1500	20231020	22.93	4500	-59.02	20240502	1584	16.41	20240118	4500	-59.02	20240502	1500	22.93	20231020	0.22	N	142760	500	188 억	N	N	N	N
62	20240722	120833	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1832	-32	5	-1.72	57265117	31159	36.14	1853	1882	1817	2420	1305	1864	1837.84	-15540	1923	1893	1849	1819	1775	1908	1834	189	556	500	1260	1	1	37734811	691	7.36	1.79	12	0.08	249.00	1022.00	4500	20240502	-59.29	1500	20231020	22.13	4500	-59.29	20240502	1584	15.66	20240118	4500	-59.29	20240502	1500	22.13	20231020	0.22	N	142760	500	188 억	N	N	N	N
63	20240722	110830	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1834	-30	5	-1.61	52026477	28292	32.81	1853	1882	1817	2420	1305	1864	1838.91	-15617	1923	1893	1849	1819	1775	1908	1834	189	556	500	1260	1	1	37734811	692	7.37	1.79	12	0.07	249.00	1022.00	4500	20240502	-59.24	1500	20231020	22.27	4500	-59.24	20240502	1584	15.78	20240118	4500	-59.24	20240502	1500	22.27	20231020	0.22	N	142760	500	188 억	N	N	N	N
64	20240722	100833	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1841	-23	5	-1.23	43481589	23609	27.38	1853	1882	1818	2420	1305	1864	1841.74	-14013	1923	1893	1849	1819	1775	1908	1834	189	556	500	1260	1	1	37734811	695	7.39	1.80	12	0.06	249.00	1022.00	4500	20240502	-59.09	1500	20231020	22.73	4500	-59.09	20240502	1584	16.22	20240118	4500	-59.09	20240502	1500	22.73	20231020	0.22	N	142760	500	188 억	N	N	N	N
65	20240722	090834	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1872	8	2	0.43	9581114	5141	5.96	1853	1882	1844	2420	1305	1864	1863.67	-4847	1923	1893	1849	1819	1775	1908	1834	189	556	500	1260	1	1	37734811	706	7.52	1.83	12	0.01	249.00	1022.00	4500	20240502	-58.40	1500	20231020	24.80	4500	-58.40	20240502	1584	18.18	20240118	4500	-58.40	20240502	1500	24.80	20231020	0.22	N	142760	500	188 억	N	N	N	N
66	20240719	160811	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1864	3	2	0.16	157693529	85890	35.11	1861	1879	1805	2415	1303	1861	1835.99	-13035	2046	1953	1907	1814	1768	1930	1791	189	554	500	1260	1	1	37734811	703	7.49	1.82	12	0.23	249.00	1022.00	4500	20240502	-58.58	1500	20231020	24.27	4500	-58.58	20240502	1584	17.68	20240118	4500	-58.58	20240502	1500	24.27	20231020	0.22	N	142760	500	188 억	N	N	N	N
67	20240719	150820	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1837	-24	5	-1.29	142652023	77734	31.77	1861	1879	1805	2415	1303	1861	1835.13	-12140	2046	1953	1907	1814	1768	1930	1791	189	554	500	1260	1	1	37734811	693	7.38	1.80	12	0.21	249.00	1022.00	4500	20240502	-59.18	1500	20231020	22.47	4500	-59.18	20240502	1584	15.97	20240118	4500	-59.18	20240502	1500	22.47	20231020	0.22	N	142760	500	188 억	N	N	N	N
68	20240719	140823	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1840	-21	5	-1.13	117895423	64273	26.27	1861	1879	1805	2415	1303	1861	1834.29	-12043	2046	1953	1907	1814	1768	1930	1791	189	554	500	1260	1	1	37734811	694	7.39	1.80	12	0.17	249.00	1022.00	4500	20240502	-59.11	1500	20231020	22.67	4500	-59.11	20240502	1584	16.16	20240118	4500	-59.11	20240502	1500	22.67	20231020	0.22	N	142760	500	188 억	N	N	N	N
69	20240719	130813	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1851	-10	5	-0.54	103411590	56443	23.07	1861	1879	1805	2415	1303	1861	1832.14	-11843	2046	1953	1907	1814	1768	1930	1791	189	554	500	1260	1	1	37734811	698	7.43	1.81	12	0.15	249.00	1022.00	4500	20240502	-58.87	1500	20231020	23.40	4500	-58.87	20240502	1584	16.86	20240118	4500	-58.87	20240502	1500	23.40	20231020	0.22	N	142760	500	188 억	N	N	N	N
70	20240719	120814	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1835	-26	5	-1.40	97476263	53222	21.75	1861	1879	1805	2415	1303	1861	1831.50	-11132	2046	1953	1907	1814	1768	1930	1791	189	554	500	1260	1	1	37734811	692	7.37	1.80	12	0.14	249.00	1022.00	4500	20240502	-59.22	1500	20231020	22.33	4500	-59.22	20240502	1584	15.85	20240118	4500	-59.22	20240502	1500	22.33	20231020	0.22	N	142760	500	188 억	N	N	N	N
71	20240719	110822	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1831	-30	5	-1.61	87444595	47771	19.53	1861	1879	1805	2415	1303	1861	1830.50	-10463	2046	1953	1907	1814	1768	1930	1791	189	554	500	1260	1	1	37734811	691	7.35	1.79	12	0.13	249.00	1022.00	4500	20240502	-59.31	1500	20231020	22.07	4500	-59.31	20240502	1584	15.59	20240118	4500	-59.31	20240502	1500	22.07	20231020	0.22	N	142760	500	188 억	N	N	N	N
72	20240719	100738	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1842	-19	5	-1.02	60381373	33046	13.51	1861	1879	1805	2415	1303	1861	1827.19	-7248	2046	1953	1907	1814	1768	1930	1791	189	554	500	1260	1	1	37734811	695	7.40	1.80	12	0.09	249.00	1022.00	4500	20240502	-59.07	1500	20231020	22.80	4500	-59.07	20240502	1584	16.29	20240118	4500	-59.07	20240502	1500	22.80	20231020	0.22	N	142760	500	188 억	N	N	N	N
73	20240719	090827	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1871	10	2	0.54	1822228	979	0.40	1861	1879	1860	2415	1303	1861	1861.32	-484	2046	1953	1907	1814	1768	1930	1791	189	554	500	1260	1	1	37734811	706	7.51	1.83	12	0.00	249.00	1022.00	4500	20240502	-58.42	1500	20231020	24.73	4500	-58.42	20240502	1584	18.12	20240118	4500	-58.42	20240502	1500	24.73	20231020	0.22	N	142760	500	188 억	N	N	N	N
74	20240718	160806	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1861	-169	5	-8.33	469131016	244614	22.67	2000	2000	1861	2635	1425	2030	1917.99	-2617	2364	2196	1997	1829	1630	2281	1914	189	605	500	1380	1	1	37734811	702	7.47	1.82	12	0.65	249.00	1022.00	4500	20240502	-58.64	1500	20231020	24.07	4500	-58.64	20240502	1584	17.49	20240118	4500	-58.64	20240502	1500	24.07	20231020	0.22	N	142760	500	188 억	N	N	N	N
75	20240718	150814	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1875	-155	5	-7.64	452395274	235643	21.83	2000	2000	1868	2635	1425	2030	1919.83	-4587	2364	2196	1997	1829	1630	2281	1914	189	605	500	1380	1	1	37734811	708	7.53	1.83	12	0.62	249.00	1022.00	4500	20240502	-58.33	1500	20231020	25.00	4500	-58.33	20240502	1584	18.37	20240118	4500	-58.33	20240502	1500	25.00	20231020	0.22	N	142760	500	188 억	N	N	N	N
76	20240718	140808	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1881	-149	5	-7.34	409692721	212949	19.73	2000	2000	1868	2635	1425	2030	1923.90	5908	2364	2196	1997	1829	1630	2281	1914	189	605	500	1380	1	1	37734811	710	7.55	1.84	12	0.56	249.00	1022.00	4500	20240502	-58.20	1500	20231020	25.40	4500	-58.20	20240502	1584	18.75	20240118	4500	-58.20	20240502	1500	25.40	20231020	0.22	N	142760	500	188 억	N	N	N	N
77	20240718	130810	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1922	-108	5	-5.32	290582020	149914	13.89	2000	2000	1920	2635	1425	2030	1938.32	4970	2364	2196	1997	1829	1630	2281	1914	189	605	500	1380	1	1	37734811	725	7.72	1.88	12	0.40	249.00	1022.00	4500	20240502	-57.29	1500	20231020	28.13	4500	-57.29	20240502	1584	21.34	20240118	4500	-57.29	20240502	1500	28.13	20231020	0.22	N	142760	500	188 억	N	N	N	N
78	20240718	120810	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1934	-96	5	-4.73	237929642	122612	11.36	2000	2000	1920	2635	1425	2030	1940.51	10874	2364	2196	1997	1829	1630	2281	1914	189	605	500	1380	1	1	37734811	730	7.77	1.89	12	0.32	249.00	1022.00	4500	20240502	-57.02	1500	20231020	28.93	4500	-57.02	20240502	1584	22.10	20240118	4500	-57.02	20240502	1500	28.93	20231020	0.22	N	142760	500	188 억	N	N	N	N
79	20240718	110815	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1946	-84	5	-4.14	192766702	99204	9.19	2000	2000	1920	2635	1425	2030	1943.13	6733	2364	2196	1997	1829	1630	2281	1914	189	605	500	1380	1	1	37734811	734	7.82	1.90	12	0.26	249.00	1022.00	4500	20240502	-56.76	1500	20231020	29.73	4500	-56.76	20240502	1584	22.85	20240118	4500	-56.76	20240502	1500	29.73	20231020	0.22	N	142760	500	188 억	N	N	N	N
80	20240718	100816	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1945	-85	5	-4.19	150368144	77263	7.16	2000	2000	1920	2635	1425	2030	1946.19	1872	2364	2196	1997	1829	1630	2281	1914	189	605	500	1380	1	1	37734811	734	7.81	1.90	12	0.20	249.00	1022.00	4500	20240502	-56.78	1500	20231020	29.67	4500	-56.78	20240502	1584	22.79	20240118	4500	-56.78	20240502	1500	29.67	20231020	0.22	N	142760	500	188 억	N	N	N	N
81	20240718	090817	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1933	-97	5	-4.78	30329943	15532	1.44	2000	2000	1923	2635	1425	2030	1952.74	-173	2364	2196	1997	1829	1630	2281	1914	189	605	500	1380	1	1	37734811	729	7.76	1.89	12	0.04	249.00	1022.00	4500	20240502	-57.04	1500	20231020	28.87	4500	-57.04	20240502	1584	22.03	20240118	4500	-57.04	20240502	1500	28.87	20231020	0.22	N	142760	500	188 억	N	N	N	N
82	20240717	160850	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2030	217	2	11.97	2167678994	1072101	701.66	1798	2165	1798	2355	1270	1813	2021.89	30884	1875	1844	1812	1781	1749	1828	1765	189	542	500	1230	5	1	37734811	766	8.15	1.99	12	2.84	249.00	1022.00	4500	20240502	-54.89	1500	20231020	35.33	4500	-54.89	20240502	1584	28.16	20240118	4500	-54.89	20240502	1500	35.33	20231020	0.22	N	142760	500	188 억	N	N	N	N
83	20240717	150854	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2015	202	2	11.14	2125690299	1051307	688.05	1798	2165	1798	2355	1270	1813	2021.95	28217	1875	1844	1812	1781	1749	1828	1765	189	542	500	1230	5	1	37734811	760	8.09	1.97	12	2.79	249.00	1022.00	4500	20240502	-55.22	1500	20231020	34.33	4500	-55.22	20240502	1584	27.21	20240118	4500	-55.22	20240502	1500	34.33	20231020	0.22	N	142760	500	188 억	N	N	N	N
84	20240717	140851	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2010	197	2	10.87	2030146441	1003750	656.92	1798	2165	1798	2355	1270	1813	2022.56	4331	1875	1844	1812	1781	1749	1828	1765	189	542	500	1230	5	1	37734811	758	8.07	1.97	12	2.66	249.00	1022.00	4500	20240502	-55.33	1500	20231020	34.00	4500	-55.33	20240502	1584	26.89	20240118	4500	-55.33	20240502	1500	34.00	20231020	0.22	N	142760	500	188 억	N	N	N	N
85	20240717	130850	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1973	160	2	8.83	1721556506	850401	556.56	1798	2165	1798	2355	1270	1813	2024.41	-1665	1875	1844	1812	1781	1749	1828	1765	189	542	500	1230	1	1	37734811	745	7.92	1.93	12	2.25	249.00	1022.00	4500	20240502	-56.16	1500	20231020	31.53	4500	-56.16	20240502	1584	24.56	20240118	4500	-56.16	20240502	1500	31.53	20231020	0.22	N	142760	500	188 억	N	N	N	N
86	20240717	120851	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1901	88	2	4.85	197305646	105531	69.07	1798	1942	1798	2355	1270	1813	1869.65	35154	1875	1844	1812	1781	1749	1828	1765	189	542	500	1230	1	1	37734811	717	7.63	1.86	12	0.28	249.00	1022.00	4500	20240502	-57.76	1500	20231020	26.73	4500	-57.76	20240502	1584	20.01	20240118	4500	-57.76	20240502	1500	26.73	20231020	0.22	N	142760	500	188 억	N	N	N	N
87	20240717	110852	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1858	45	2	2.48	104522365	56621	37.06	1798	1874	1798	2355	1270	1813	1846.00	14658	1875	1844	1812	1781	1749	1828	1765	189	542	500	1230	1	1	37734811	701	7.46	1.82	12	0.15	249.00	1022.00	4500	20240502	-58.71	1500	20231020	23.87	4500	-58.71	20240502	1584	17.30	20240118	4500	-58.71	20240502	1500	23.87	20231020	0.22	N	142760	500	188 억	N	N	N	N
88	20240717	100851	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1830	17	2	0.94	40984319	22383	14.65	1798	1852	1798	2355	1270	1813	1831.05	7298	1875	1844	1812	1781	1749	1828	1765	189	542	500	1230	1	1	37734811	691	7.35	1.79	12	0.06	249.00	1022.00	4500	20240502	-59.33	1500	20231020	22.00	4500	-59.33	20240502	1584	15.53	20240118	4500	-59.33	20240502	1500	22.00	20231020	0.22	N	142760	500	188 억	N	N	N	N
89	20240717	090709	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1803	-10	5	-0.55	501998	279	0.18	1798	1803	1798	2355	1270	1813	1799.28	40	1875	1844	1812	1781	1749	1828	1765	189	542	500	1230	1	1	37734811	680	7.24	1.76	12	0.00	249.00	1022.00	4500	20240502	-59.93	1500	20231020	20.20	4500	-59.93	20240502	1584	13.83	20240118	4500	-59.93	20240502	1500	20.20	20231020	0.22	N	142760	500	188 억	N	N	N	N
90	20240716	160852	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1813	-25	5	-1.36	276064493	152729	137.05	1838	1843	1780	2385	1287	1838	1807.54	11959	1942	1889	1860	1807	1778	1875	1793	189	547	500	1240	1	1	37734811	684	7.28	1.77	12	0.40	249.00	1022.00	4500	20240502	-59.71	1500	20231020	20.87	4500	-59.71	20240502	1584	14.46	20240118	4500	-59.71	20240502	1500	20.87	20231020	0.22	N	142760	500	188 억	N	N	N	N
91	20240716	150902	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1809	-29	5	-1.58	272782881	150914	135.42	1838	1843	1780	2385	1287	1838	1807.54	11954	1942	1889	1860	1807	1778	1875	1793	189	547	500	1240	1	1	37734811	683	7.27	1.77	12	0.40	249.00	1022.00	4500	20240502	-59.80	1500	20231020	20.60	4500	-59.80	20240502	1584	14.20	20240118	4500	-59.80	20240502	1500	20.60	20231020	0.22	N	142760	500	188 억	N	N	N	N
92	20240716	140858	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1811	-27	5	-1.47	261911553	144908	130.03	1838	1843	1780	2385	1287	1838	1807.43	8057	1942	1889	1860	1807	1778	1875	1793	189	547	500	1240	1	1	37734811	683	7.27	1.77	12	0.38	249.00	1022.00	4500	20240502	-59.76	1500	20231020	20.73	4500	-59.76	20240502	1584	14.33	20240118	4500	-59.76	20240502	1500	20.73	20231020	0.22	N	142760	500	188 억	N	N	N	N
93	20240716	130858	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1819	-19	5	-1.03	256328493	141834	127.28	1838	1843	1780	2385	1287	1838	1807.24	8036	1942	1889	1860	1807	1778	1875	1793	189	547	500	1240	1	1	37734811	686	7.31	1.78	12	0.38	249.00	1022.00	4500	20240502	-59.58	1500	20231020	21.27	4500	-59.58	20240502	1584	14.84	20240118	4500	-59.58	20240502	1500	21.27	20231020	0.22	N	142760	500	188 억	N	N	N	N
94	20240716	120856	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1800	-38	5	-2.07	233444843	129167	115.91	1838	1843	1780	2385	1287	1838	1807.31	-3568	1942	1889	1860	1807	1778	1875	1793	189	547	500	1240	1	1	37734811	679	7.23	1.76	12	0.34	249.00	1022.00	4500	20240502	-60.00	1500	20231020	20.00	4500	-60.00	20240502	1584	13.64	20240118	4500	-60.00	20240502	1500	20.00	20231020	0.22	N	142760	500	188 억	N	N	N	N
95	20240716	110856	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1792	-46	5	-2.50	186970807	103389	92.78	1838	1843	1780	2385	1287	1838	1808.42	-4444	1942	1889	1860	1807	1778	1875	1793	189	547	500	1240	1	1	37734811	676	7.20	1.75	12	0.27	249.00	1022.00	4500	20240502	-60.18	1500	20231020	19.47	4500	-60.18	20240502	1584	13.13	20240118	4500	-60.18	20240502	1500	19.47	20231020	0.22	N	142760	500	188 억	N	N	N	N
96	20240716	100858	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1793	-45	5	-2.45	112871460	61997	55.63	1838	1843	1785	2385	1287	1838	1820.60	-6764	1942	1889	1860	1807	1778	1875	1793	189	547	500	1240	1	1	37734811	677	7.20	1.75	12	0.16	249.00	1022.00	4500	20240502	-60.16	1500	20231020	19.53	4500	-60.16	20240502	1584	13.19	20240118	4500	-60.16	20240502	1500	19.53	20231020	0.22	N	142760	500	188 억	N	N	N	N
97	20240716	090856	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1840	2	2	0.11	7455251	4054	3.64	1838	1840	1838	2385	1287	1838	1838.99	637	1942	1889	1860	1807	1778	1875	1793	189	547	500	1240	1	1	37734811	694	7.39	1.80	12	0.01	249.00	1022.00	4500	20240502	-59.11	1500	20231020	22.67	4500	-59.11	20240502	1584	16.16	20240118	4500	-59.11	20240502	1500	22.67	20231020	0.22	N	142760	500	188 억	N	N	N	N
98	20240715	160842	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1838	-36	5	-1.92	207307316	111354	240.58	1875	1913	1831	2435	1312	1874	1861.72	-2271	1943	1908	1882	1847	1821	1926	1865	189	561	500	1270	1	1	37734811	694	7.38	1.80	12	0.30	249.00	1022.00	4500	20240502	-59.16	1500	20231020	22.53	4500	-59.16	20240502	1584	16.04	20240118	4500	-59.16	20240502	1500	22.53	20231020	0.22	N	142760	500	188 억	N	N	N	N
99	20240715	150849	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1849	-25	5	-1.33	185942489	99770	215.55	1875	1913	1848	2435	1312	1874	1863.71	6967	1943	1908	1882	1847	1821	1926	1865	189	561	500	1270	1	1	37734811	698	7.43	1.81	12	0.26	249.00	1022.00	4500	20240502	-58.91	1500	20231020	23.27	4500	-58.91	20240502	1584	16.73	20240118	4500	-58.91	20240502	1500	23.27	20231020	0.22	N	142760	500	188 억	N	N	N	N
100	20240715	140847	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1852	-22	5	-1.17	163284479	87538	189.12	1875	1913	1848	2435	1312	1874	1865.30	8435	1943	1908	1882	1847	1821	1926	1865	189	561	500	1270	1	1	37734811	699	7.44	1.81	12	0.23	249.00	1022.00	4500	20240502	-58.84	1500	20231020	23.47	4500	-58.84	20240502	1584	16.92	20240118	4500	-58.84	20240502	1500	23.47	20231020	0.22	N	142760	500	188 억	N	N	N	N
101	20240715	130848	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1880	6	2	0.32	112451773	60166	129.99	1875	1913	1848	2435	1312	1874	1869.03	9304	1943	1908	1882	1847	1821	1926	1865	189	561	500	1270	1	1	37734811	709	7.55	1.84	12	0.16	249.00	1022.00	4500	20240502	-58.22	1500	20231020	25.33	4500	-58.22	20240502	1584	18.69	20240118	4500	-58.22	20240502	1500	25.33	20231020	0.22	N	142760	500	188 억	N	N	N	N
102	20240715	120847	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1889	15	2	0.80	99869231	53470	115.52	1875	1913	1848	2435	1312	1874	1867.76	10065	1943	1908	1882	1847	1821	1926	1865	189	561	500	1270	1	1	37734811	713	7.59	1.85	12	0.14	249.00	1022.00	4500	20240502	-58.02	1500	20231020	25.93	4500	-58.02	20240502	1584	19.26	20240118	4500	-58.02	20240502	1500	25.93	20231020	0.22	N	142760	500	188 억	N	N	N	N
103	20240715	110847	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1867	-7	5	-0.37	60422654	32410	70.02	1875	1913	1848	2435	1312	1874	1864.32	1276	1943	1908	1882	1847	1821	1926	1865	189	561	500	1270	1	1	37734811	705	7.50	1.83	12	0.09	249.00	1022.00	4500	20240502	-58.51	1500	20231020	24.47	4500	-58.51	20240502	1584	17.87	20240118	4500	-58.51	20240502	1500	24.47	20231020	0.22	N	142760	500	188 억	N	N	N	N
104	20240715	100847	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1863	-11	5	-0.59	31584071	16869	36.45	1875	1913	1860	2435	1312	1874	1872.31	1926	1943	1908	1882	1847	1821	1926	1865	189	561	500	1270	1	1	37734811	703	7.48	1.82	12	0.04	249.00	1022.00	4500	20240502	-58.60	1500	20231020	24.20	4500	-58.60	20240502	1584	17.61	20240118	4500	-58.60	20240502	1500	24.20	20231020	0.22	N	142760	500	188 억	N	N	N	N
105	20240715	090848	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1883	9	2	0.48	9953783	5307	11.47	1875	1913	1874	2435	1312	1874	1875.60	4714	1943	1908	1882	1847	1821	1926	1865	189	561	500	1270	1	1	37734811	711	7.56	1.84	12	0.01	249.00	1022.00	4500	20240502	-58.16	1500	20231020	25.53	4500	-58.16	20240502	1584	18.88	20240118	4500	-58.16	20240502	1500	25.53	20231020	0.22	N	142760	500	188 억	N	N	N	N
106	20240712	160840	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1874	3	2	0.16	86702640	46284	66.80	1871	1917	1856	2430	1310	1871	1873.27	15914	1941	1905	1888	1852	1835	1897	1844	189	559	500	1270	1	1	37734811	707	7.53	1.83	12	0.12	249.00	1022.00	4500	20240502	-58.36	1500	20231020	24.93	4500	-58.36	20240502	1584	18.31	20240118	4500	-58.36	20240502	1500	24.93	20231020	0.23	N	142760	500	188 억	N	N	N	N
107	20240712	150847	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1871	0	3	0.00	84836317	45287	65.36	1871	1917	1856	2430	1310	1871	1873.30	16179	1941	1905	1888	1852	1835	1897	1844	189	559	500	1270	1	1	37734811	706	7.51	1.83	12	0.12	249.00	1022.00	4500	20240502	-58.42	1500	20231020	24.73	4500	-58.42	20240502	1584	18.12	20240118	4500	-58.42	20240502	1500	24.73	20231020	0.23	N	142760	500	188 억	N	N	N	N
108	20240712	140850	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1875	4	2	0.21	67769083	36176	52.21	1871	1917	1856	2430	1310	1871	1873.32	10924	1941	1905	1888	1852	1835	1897	1844	189	559	500	1270	1	1	37734811	708	7.53	1.83	12	0.10	249.00	1022.00	4500	20240502	-58.33	1500	20231020	25.00	4500	-58.33	20240502	1584	18.37	20240118	4500	-58.33	20240502	1500	25.00	20231020	0.23	N	142760	500	188 억	N	N	N	N
109	20240712	130843	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1890	19	2	1.02	64308279	34334	49.56	1871	1917	1856	2430	1310	1871	1873.02	10925	1941	1905	1888	1852	1835	1897	1844	189	559	500	1270	1	1	37734811	713	7.59	1.85	12	0.09	249.00	1022.00	4500	20240502	-58.00	1500	20231020	26.00	4500	-58.00	20240502	1584	19.32	20240118	4500	-58.00	20240502	1500	26.00	20231020	0.23	N	142760	500	188 억	N	N	N	N
110	20240712	120845	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1889	18	2	0.96	61766390	32987	47.61	1871	1917	1856	2430	1310	1871	1872.45	11283	1941	1905	1888	1852	1835	1897	1844	189	559	500	1270	1	1	37734811	713	7.59	1.85	12	0.09	249.00	1022.00	4500	20240502	-58.02	1500	20231020	25.93	4500	-58.02	20240502	1584	19.26	20240118	4500	-58.02	20240502	1500	25.93	20231020	0.23	N	142760	500	188 억	N	N	N	N
111	20240712	110841	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1885	14	2	0.75	59036763	31541	45.52	1871	1917	1856	2430	1310	1871	1871.75	11581	1941	1905	1888	1852	1835	1897	1844	189	559	500	1270	1	1	37734811	711	7.57	1.84	12	0.08	249.00	1022.00	4500	20240502	-58.11	1500	20231020	25.67	4500	-58.11	20240502	1584	19.00	20240118	4500	-58.11	20240502	1500	25.67	20231020	0.23	N	142760	500	188 억	N	N	N	N
112	20240712	100844	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1873	2	2	0.11	28274553	15081	21.77	1871	1917	1867	2430	1310	1871	1874.85	1281	1941	1905	1888	1852	1835	1897	1844	189	559	500	1270	1	1	37734811	707	7.52	1.83	12	0.04	249.00	1022.00	4500	20240502	-58.38	1500	20231020	24.87	4500	-58.38	20240502	1584	18.24	20240118	4500	-58.38	20240502	1500	24.87	20231020	0.23	N	142760	500	188 억	N	N	N	N
113	20240712	090840	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1914	43	2	2.30	270498	142	0.20	1871	1917	1871	2430	1310	1871	1904.92	0	1941	1905	1888	1852	1835	1897	1844	189	559	500	1270	1	1	37734811	722	7.69	1.87	12	0.00	249.00	1022.00	4500	20240502	-57.47	1500	20231020	27.60	4500	-57.47	20240502	1584	20.83	20240118	4500	-57.47	20240502	1500	27.60	20231020	0.23	N	142760	500	188 억	N	N	N	N
114	20240711	160837	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1871	-10	5	-0.53	130739625	68910	65.56	1896	1924	1871	2445	1317	1881	1897.28	4287	1985	1932	1900	1847	1815	1917	1832	189	564	500	1270	1	1	37734811	706	7.51	1.83	12	0.18	249.00	1022.00	4500	20240502	-58.42	1500	20231020	24.73	4500	-58.42	20240502	1584	18.12	20240118	4500	-58.42	20240502	1500	24.73	20231020	0.21	N	142760	500	188 억	N	N	N	N
115	20240711	150843	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1879	-2	5	-0.11	125017927	65858	62.66	1896	1924	1879	2445	1317	1881	1898.30	4375	1985	1932	1900	1847	1815	1917	1832	189	564	500	1270	1	1	37734811	709	7.55	1.84	12	0.17	249.00	1022.00	4500	20240502	-58.24	1500	20231020	25.27	4500	-58.24	20240502	1584	18.62	20240118	4500	-58.24	20240502	1500	25.27	20231020	0.21	N	142760	500	188 억	N	N	N	N
116	20240711	140843	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1898	17	2	0.90	101889830	53615	51.01	1896	1924	1879	2445	1317	1881	1900.40	5856	1985	1932	1900	1847	1815	1917	1832	189	564	500	1270	1	1	37734811	716	7.62	1.86	12	0.14	249.00	1022.00	4500	20240502	-57.82	1500	20231020	26.53	4500	-57.82	20240502	1584	19.82	20240118	4500	-57.82	20240502	1500	26.53	20231020	0.21	N	142760	500	188 억	N	N	N	N
117	20240711	130841	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1910	29	2	1.54	83807122	44106	41.96	1896	1924	1879	2445	1317	1881	1900.13	2100	1985	1932	1900	1847	1815	1917	1832	189	564	500	1270	1	1	37734811	721	7.67	1.87	12	0.12	249.00	1022.00	4500	20240502	-57.56	1500	20231020	27.33	4500	-57.56	20240502	1584	20.58	20240118	4500	-57.56	20240502	1500	27.33	20231020	0.21	N	142760	500	188 억	N	N	N	N
118	20240711	120841	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1901	20	2	1.06	80402073	42322	40.27	1896	1924	1879	2445	1317	1881	1899.77	2218	1985	1932	1900	1847	1815	1917	1832	189	564	500	1270	1	1	37734811	717	7.63	1.86	12	0.11	249.00	1022.00	4500	20240502	-57.76	1500	20231020	26.73	4500	-57.76	20240502	1584	20.01	20240118	4500	-57.76	20240502	1500	26.73	20231020	0.21	N	142760	500	188 억	N	N	N	N
119	20240711	110838	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1892	11	2	0.58	71958006	37869	36.03	1896	1924	1879	2445	1317	1881	1900.18	-588	1985	1932	1900	1847	1815	1917	1832	189	564	500	1270	1	1	37734811	714	7.60	1.85	12	0.10	249.00	1022.00	4500	20240502	-57.96	1500	20231020	26.13	4500	-57.96	20240502	1584	19.44	20240118	4500	-57.96	20240502	1500	26.13	20231020	0.21	N	142760	500	188 억	N	N	N	N
120	20240711	100840	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1888	7	2	0.37	66461912	34962	33.26	1896	1924	1879	2445	1317	1881	1900.98	-378	1985	1932	1900	1847	1815	1917	1832	189	564	500	1270	1	1	37734811	712	7.58	1.85	12	0.09	249.00	1022.00	4500	20240502	-58.04	1500	20231020	25.87	4500	-58.04	20240502	1584	19.19	20240118	4500	-58.04	20240502	1500	25.87	20231020	0.21	N	142760	500	188 억	N	N	N	N
121	20240711	090838	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1922	41	2	2.18	14448078	7581	7.21	1896	1922	1891	2445	1317	1881	1905.83	2500	1985	1932	1900	1847	1815	1917	1832	189	564	500	1270	1	1	37734811	725	7.72	1.88	12	0.02	249.00	1022.00	4500	20240502	-57.29	1500	20231020	28.13	4500	-57.29	20240502	1584	21.34	20240118	4500	-57.29	20240502	1500	28.13	20231020	0.21	N	142760	500	188 억	N	N	N	N
122	20240710	160836	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1881	-22	5	-1.16	196966573	104482	113.41	1903	1953	1868	2470	1333	1903	1885.17	7517	1969	1936	1916	1883	1863	1926	1873	189	567	500	1290	1	1	37734811	710	7.55	1.84	12	0.28	249.00	1022.00	4500	20240502	-58.20	1500	20231020	25.40	4500	-58.20	20240502	1584	18.75	20240118	4500	-58.20	20240502	1500	25.40	20231020	0.21	N	142760	500	188 억	N	N	N	N
123	20240710	150837	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1870	-33	5	-1.73	195223003	103552	112.40	1903	1953	1868	2470	1333	1903	1885.27	8020	1969	1936	1916	1883	1863	1926	1873	189	567	500	1290	1	1	37734811	706	7.51	1.83	12	0.27	249.00	1022.00	4500	20240502	-58.44	1500	20231020	24.67	4500	-58.44	20240502	1584	18.06	20240118	4500	-58.44	20240502	1500	24.67	20231020	0.21	N	142760	500	188 억	N	N	N	N
124	20240710	140837	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1880	-23	5	-1.21	148241328	78486	85.19	1903	1953	1868	2470	1333	1903	1888.76	7325	1969	1936	1916	1883	1863	1926	1873	189	567	500	1290	1	1	37734811	709	7.55	1.84	12	0.21	249.00	1022.00	4500	20240502	-58.22	1500	20231020	25.33	4500	-58.22	20240502	1584	18.69	20240118	4500	-58.22	20240502	1500	25.33	20231020	0.21	N	142760	500	188 억	N	N	N	N
125	20240710	130837	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1888	-15	5	-0.79	115301195	60941	66.15	1903	1953	1876	2470	1333	1903	1892.01	2290	1969	1936	1916	1883	1863	1926	1873	189	567	500	1290	1	1	37734811	712	7.58	1.85	12	0.16	249.00	1022.00	4500	20240502	-58.04	1500	20231020	25.87	4500	-58.04	20240502	1584	19.19	20240118	4500	-58.04	20240502	1500	25.87	20231020	0.21	N	142760	500	188 억	N	N	N	N
126	20240710	120836	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1878	-25	5	-1.31	107067419	56569	61.40	1903	1953	1878	2470	1333	1903	1892.69	149	1969	1936	1916	1883	1863	1926	1873	189	567	500	1290	1	1	37734811	709	7.54	1.84	12	0.15	249.00	1022.00	4500	20240502	-58.27	1500	20231020	25.20	4500	-58.27	20240502	1584	18.56	20240118	4500	-58.27	20240502	1500	25.20	20231020	0.21	N	142760	500	188 억	N	N	N	N
127	20240710	110837	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1902	-1	5	-0.05	43154573	22734	24.68	1903	1953	1888	2470	1333	1903	1898.24	-3401	1969	1936	1916	1883	1863	1926	1873	189	567	500	1290	1	1	37734811	718	7.64	1.86	12	0.06	249.00	1022.00	4500	20240502	-57.73	1500	20231020	26.80	4500	-57.73	20240502	1584	20.08	20240118	4500	-57.73	20240502	1500	26.80	20231020	0.21	N	142760	500	188 억	N	N	N	N
128	20240710	100832	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1905	2	2	0.11	33814592	17814	19.34	1903	1953	1888	2470	1333	1903	1898.20	-4336	1969	1936	1916	1883	1863	1926	1873	189	567	500	1290	1	1	37734811	719	7.65	1.86	12	0.05	249.00	1022.00	4500	20240502	-57.67	1500	20231020	27.00	4500	-57.67	20240502	1584	20.27	20240118	4500	-57.67	20240502	1500	27.00	20231020	0.21	N	142760	500	188 억	N	N	N	N
129	20240710	090838	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1900	-3	5	-0.16	2911415	1529	1.66	1903	1953	1900	2470	1333	1903	1904.13	-467	1969	1936	1916	1883	1863	1926	1873	189	567	500	1290	1	1	37734811	717	7.63	1.86	12	0.00	249.00	1022.00	4500	20240502	-57.78	1500	20231020	26.67	4500	-57.78	20240502	1584	19.95	20240118	4500	-57.78	20240502	1500	26.67	20231020	0.21	N	142760	500	188 억	N	N	N	N
130	20240709	160832	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1903	-47	5	-2.41	175868220	91898	71.59	1945	1949	1896	2535	1365	1950	1913.73	-13622	1989	1969	1939	1919	1889	1975	1925	189	585	500	1320	1	1	37734811	718	7.64	1.86	12	0.24	249.00	1022.00	4500	20240502	-57.71	1500	20231020	26.87	4500	-57.71	20240502	1584	20.14	20240118	4500	-57.71	20240502	1500	26.87	20231020	0.20	N	142760	500	188 억	N	N	N	N
131	20240709	150836	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1903	-47	5	-2.41	167268868	87381	68.07	1945	1949	1896	2535	1365	1950	1914.25	-13051	1989	1969	1939	1919	1889	1975	1925	189	585	500	1320	1	1	37734811	718	7.64	1.86	12	0.23	249.00	1022.00	4500	20240502	-57.71	1500	20231020	26.87	4500	-57.71	20240502	1584	20.14	20240118	4500	-57.71	20240502	1500	26.87	20231020	0.20	N	142760	500	188 억	N	N	N	N
132	20240709	140836	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1912	-38	5	-1.95	87149051	45289	35.28	1945	1949	1911	2535	1365	1950	1924.29	-5725	1989	1969	1939	1919	1889	1975	1925	189	585	500	1320	1	1	37734811	721	7.68	1.87	12	0.12	249.00	1022.00	4500	20240502	-57.51	1500	20231020	27.47	4500	-57.51	20240502	1584	20.71	20240118	4500	-57.51	20240502	1500	27.47	20231020	0.20	N	142760	500	188 억	N	N	N	N
133	20240709	130838	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1922	-28	5	-1.44	72984206	37890	29.52	1945	1949	1912	2535	1365	1950	1926.21	-2804	1989	1969	1939	1919	1889	1975	1925	189	585	500	1320	1	1	37734811	725	7.72	1.88	12	0.10	249.00	1022.00	4500	20240502	-57.29	1500	20231020	28.13	4500	-57.29	20240502	1584	21.34	20240118	4500	-57.29	20240502	1500	28.13	20231020	0.20	N	142760	500	188 억	N	N	N	N
134	20240709	120840	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1917	-33	5	-1.69	57042516	29572	23.04	1945	1949	1917	2535	1365	1950	1928.94	778	1989	1969	1939	1919	1889	1975	1925	189	585	500	1320	1	1	37734811	723	7.70	1.88	12	0.08	249.00	1022.00	4500	20240502	-57.40	1500	20231020	27.80	4500	-57.40	20240502	1584	21.02	20240118	4500	-57.40	20240502	1500	27.80	20231020	0.20	N	142760	500	188 억	N	N	N	N
135	20240709	110840	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1926	-24	5	-1.23	36423539	18842	14.68	1945	1949	1921	2535	1365	1950	1933.10	1649	1989	1969	1939	1919	1889	1975	1925	189	585	500	1320	1	1	37734811	727	7.73	1.88	12	0.05	249.00	1022.00	4500	20240502	-57.20	1500	20231020	28.40	4500	-57.20	20240502	1584	21.59	20240118	4500	-57.20	20240502	1500	28.40	20231020	0.20	N	142760	500	188 억	N	N	N	N
136	20240709	100837	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1947	-3	5	-0.15	14122836	7323	5.70	1945	1947	1921	2535	1365	1950	1928.56	2629	1989	1969	1939	1919	1889	1975	1925	189	585	500	1320	1	1	37734811	735	7.82	1.91	12	0.02	249.00	1022.00	4500	20240502	-56.73	1500	20231020	29.80	4500	-56.73	20240502	1584	22.92	20240118	4500	-56.73	20240502	1500	29.80	20231020	0.20	N	142760	500	188 억	N	N	N	N
137	20240709	090835	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1924	-26	5	-1.33	1422980	737	0.57	1945	1945	1921	2535	1365	1950	1930.77	-70	1989	1969	1939	1919	1889	1975	1925	189	585	500	1320	1	1	37734811	726	7.73	1.88	12	0.00	249.00	1022.00	4500	20240502	-57.24	1500	20231020	28.27	4500	-57.24	20240502	1584	21.46	20240118	4500	-57.24	20240502	1500	28.27	20231020	0.20	N	142760	500	188 억	N	N	N	N
138	20240708	160829	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1950	0	3	0.00	248412224	128305	174.38	1950	1959	1909	2535	1365	1950	1936.11	1987	2004	1977	1953	1926	1902	1965	1914	189	585	500	1320	1	1	37734811	736	7.83	1.91	12	0.34	249.00	1022.00	4500	20240502	-56.67	1500	20231020	30.00	4500	-56.67	20240502	1584	23.11	20240118	4500	-56.67	20240502	1500	30.00	20231020	0.20	N	142760	500	188 억	N	N	N	N
139	20240708	150831	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1947	-3	5	-0.15	243265172	125668	170.80	1950	1959	1909	2535	1365	1950	1935.78	2709	2004	1977	1953	1926	1902	1965	1914	189	585	500	1320	1	1	37734811	735	7.82	1.91	12	0.33	249.00	1022.00	4500	20240502	-56.73	1500	20231020	29.80	4500	-56.73	20240502	1584	22.92	20240118	4500	-56.73	20240502	1500	29.80	20231020	0.20	N	142760	500	188 억	N	N	N	N
140	20240708	140833	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1942	-8	5	-0.41	220965039	114206	155.22	1950	1959	1909	2535	1365	1950	1934.79	-681	2004	1977	1953	1926	1902	1965	1914	189	585	500	1320	1	1	37734811	733	7.80	1.90	12	0.30	249.00	1022.00	4500	20240502	-56.84	1500	20231020	29.47	4500	-56.84	20240502	1584	22.60	20240118	4500	-56.84	20240502	1500	29.47	20231020	0.20	N	142760	500	188 억	N	N	N	N
141	20240708	130829	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1939	-11	5	-0.56	203256464	105074	142.81	1950	1959	1909	2535	1365	1950	1934.41	-4593	2004	1977	1953	1926	1902	1965	1914	189	585	500	1320	1	1	37734811	732	7.79	1.90	12	0.28	249.00	1022.00	4500	20240502	-56.91	1500	20231020	29.27	4500	-56.91	20240502	1584	22.41	20240118	4500	-56.91	20240502	1500	29.27	20231020	0.20	N	142760	500	188 억	N	N	N	N
142	20240708	120831	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1940	-10	5	-0.51	179745389	92939	126.32	1950	1959	1909	2535	1365	1950	1934.01	-3011	2004	1977	1953	1926	1902	1965	1914	189	585	500	1320	1	1	37734811	732	7.79	1.90	12	0.25	249.00	1022.00	4500	20240502	-56.89	1500	20231020	29.33	4500	-56.89	20240502	1584	22.47	20240118	4500	-56.89	20240502	1500	29.33	20231020	0.20	N	142760	500	188 억	N	N	N	N
143	20240708	110829	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1926	-24	5	-1.23	138981282	71704	97.45	1950	1959	1916	2535	1365	1950	1938.26	6098	2004	1977	1953	1926	1902	1965	1914	189	585	500	1320	1	1	37734811	727	7.73	1.88	12	0.19	249.00	1022.00	4500	20240502	-57.20	1500	20231020	28.40	4500	-57.20	20240502	1584	21.59	20240118	4500	-57.20	20240502	1500	28.40	20231020	0.20	N	142760	500	188 억	N	N	N	N
144	20240708	100829	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1940	-10	5	-0.51	83790957	43141	58.63	1950	1959	1937	2535	1365	1950	1942.26	9644	2004	1977	1953	1926	1902	1965	1914	189	585	500	1320	1	1	37734811	732	7.79	1.90	12	0.11	249.00	1022.00	4500	20240502	-56.89	1500	20231020	29.33	4500	-56.89	20240502	1584	22.47	20240118	4500	-56.89	20240502	1500	29.33	20231020	0.20	N	142760	500	188 억	N	N	N	N
145	20240708	090829	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1940	-10	5	-0.51	9562741	4916	6.68	1950	1952	1940	2535	1365	1950	1945.23	200	2004	1977	1953	1926	1902	1965	1914	189	585	500	1320	1	1	37734811	732	7.79	1.90	12	0.01	249.00	1022.00	4500	20240502	-56.89	1500	20231020	29.33	4500	-56.89	20240502	1584	22.47	20240118	4500	-56.89	20240502	1500	29.33	20231020	0.20	N	142760	500	188 억	N	N	N	N
146	20240705	160825	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1950	1	2	0.05	143156866	73576	164.92	1980	1980	1929	2530	1365	1949	1945.70	20554	2005	1976	1960	1931	1915	1969	1924	189	581	500	1320	1	1	37734811	736	7.83	1.91	12	0.19	249.00	1022.00	4500	20240502	-56.67	1500	20231020	30.00	4500	-56.67	20240502	1584	23.11	20240118	4500	-56.67	20240502	1500	30.00	20231020	0.20	N	142760	500	188 억	N	N	N	N
147	20240705	150829	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1947	-2	5	-0.10	136911354	70373	157.74	1980	1980	1929	2530	1365	1949	1945.51	19517	2005	1976	1960	1931	1915	1969	1924	189	581	500	1320	1	1	37734811	735	7.82	1.91	12	0.19	249.00	1022.00	4500	20240502	-56.73	1500	20231020	29.80	4500	-56.73	20240502	1584	22.92	20240118	4500	-56.73	20240502	1500	29.80	20231020	0.20	N	142760	500	188 억	N	N	N	N
148	20240705	140829	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1958	9	2	0.46	128124590	65868	147.64	1980	1980	1929	2530	1365	1949	1945.17	18730	2005	1976	1960	1931	1915	1969	1924	189	581	500	1320	1	1	37734811	739	7.86	1.92	12	0.17	249.00	1022.00	4500	20240502	-56.49	1500	20231020	30.53	4500	-56.49	20240502	1584	23.61	20240118	4500	-56.49	20240502	1500	30.53	20231020	0.20	N	142760	500	188 억	N	N	N	N
149	20240705	130828	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1958	9	2	0.46	114817433	59072	132.41	1980	1980	1929	2530	1365	1949	1943.69	15017	2005	1976	1960	1931	1915	1969	1924	189	581	500	1320	1	1	37734811	739	7.86	1.92	12	0.16	249.00	1022.00	4500	20240502	-56.49	1500	20231020	30.53	4500	-56.49	20240502	1584	23.61	20240118	4500	-56.49	20240502	1500	30.53	20231020	0.20	N	142760	500	188 억	N	N	N	N
150	20240705	120827	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1942	-7	5	-0.36	89052449	45830	102.73	1980	1980	1929	2530	1365	1949	1943.10	13032	2005	1976	1960	1931	1915	1969	1924	189	581	500	1320	1	1	37734811	733	7.80	1.90	12	0.12	249.00	1022.00	4500	20240502	-56.84	1500	20231020	29.47	4500	-56.84	20240502	1584	22.60	20240118	4500	-56.84	20240502	1500	29.47	20231020	0.20	N	142760	500	188 억	N	N	N	N
151	20240705	110825	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1945	-4	5	-0.21	68291486	35128	78.74	1980	1980	1929	2530	1365	1949	1944.08	9712	2005	1976	1960	1931	1915	1969	1924	189	581	500	1320	1	1	37734811	734	7.81	1.90	12	0.09	249.00	1022.00	4500	20240502	-56.78	1500	20231020	29.67	4500	-56.78	20240502	1584	22.79	20240118	4500	-56.78	20240502	1500	29.67	20231020	0.20	N	142760	500	188 억	N	N	N	N
152	20240705	100826	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1962	13	2	0.67	18461019	9486	21.26	1980	1980	1929	2530	1365	1949	1946.13	2106	2005	1976	1960	1931	1915	1969	1924	189	581	500	1320	1	1	37734811	740	7.88	1.92	12	0.03	249.00	1022.00	4500	20240502	-56.40	1500	20231020	30.80	4500	-56.40	20240502	1584	23.86	20240118	4500	-56.40	20240502	1500	30.80	20231020	0.20	N	142760	500	188 억	N	N	N	N
153	20240705	090826	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1955	6	2	0.31	51160	26	0.06	1980	1980	1955	2530	1365	1949	1967.69	9	2005	1976	1960	1931	1915	1969	1924	189	581	500	1320	1	1	37734811	738	7.85	1.91	12	0.00	249.00	1022.00	4500	20240502	-56.56	1500	20231020	30.33	4500	-56.56	20240502	1584	23.42	20240118	4500	-56.56	20240502	1500	30.33	20231020	0.20	N	142760	500	188 억	N	N	N	N
154	20240704	160822	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1949	-15	5	-0.76	87077836	44474	49.91	1954	1989	1944	2550	1375	1964	1957.95	7297	2048	2006	1958	1916	1868	2027	1937	189	586	500	1330	1	1	37734811	735	7.83	1.91	12	0.12	249.00	1022.00	4500	20240502	-56.69	1500	20231020	29.93	4500	-56.69	20240502	1584	23.04	20240118	4500	-56.69	20240502	1500	29.93	20231020	0.19	N	142760	500	188 억	N	N	N	N
155	20240704	150825	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1963	-1	5	-0.05	61510372	31401	35.24	1954	1989	1944	2550	1375	1964	1958.87	5804	2048	2006	1958	1916	1868	2027	1937	189	586	500	1330	1	1	37734811	741	7.88	1.92	12	0.08	249.00	1022.00	4500	20240502	-56.38	1500	20231020	30.87	4500	-56.38	20240502	1584	23.93	20240118	4500	-56.38	20240502	1500	30.87	20231020	0.19	N	142760	500	188 억	N	N	N	N
156	20240704	140825	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1963	-1	5	-0.05	60180347	30723	34.48	1954	1989	1944	2550	1375	1964	1958.80	5545	2048	2006	1958	1916	1868	2027	1937	189	586	500	1330	1	1	37734811	741	7.88	1.92	12	0.08	249.00	1022.00	4500	20240502	-56.38	1500	20231020	30.87	4500	-56.38	20240502	1584	23.93	20240118	4500	-56.38	20240502	1500	30.87	20231020	0.19	N	142760	500	188 억	N	N	N	N
157	20240704	130825	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1964	0	3	0.00	51813943	26466	29.70	1954	1989	1944	2550	1375	1964	1957.75	3728	2048	2006	1958	1916	1868	2027	1937	189	586	500	1330	1	1	37734811	741	7.89	1.92	12	0.07	249.00	1022.00	4500	20240502	-56.36	1500	20231020	30.93	4500	-56.36	20240502	1584	23.99	20240118	4500	-56.36	20240502	1500	30.93	20231020	0.19	N	142760	500	188 억	N	N	N	N
158	20240704	120825	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1965	1	2	0.05	33631406	17237	19.34	1954	1989	1944	2550	1375	1964	1951.12	5737	2048	2006	1958	1916	1868	2027	1937	189	586	500	1330	1	1	37734811	741	7.89	1.92	12	0.05	249.00	1022.00	4500	20240502	-56.33	1500	20231020	31.00	4500	-56.33	20240502	1584	24.05	20240118	4500	-56.33	20240502	1500	31.00	20231020	0.19	N	142760	500	188 억	N	N	N	N
159	20240704	110823	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1966	2	2	0.10	30140423	15459	17.35	1954	1989	1944	2550	1375	1964	1949.70	5955	2048	2006	1958	1916	1868	2027	1937	189	586	500	1330	1	1	37734811	742	7.90	1.92	12	0.04	249.00	1022.00	4500	20240502	-56.31	1500	20231020	31.07	4500	-56.31	20240502	1584	24.12	20240118	4500	-56.31	20240502	1500	31.07	20231020	0.19	N	142760	500	188 억	N	N	N	N
160	20240704	100824	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1965	1	2	0.05	27632195	14182	15.91	1954	1989	1944	2550	1375	1964	1948.40	6665	2048	2006	1958	1916	1868	2027	1937	189	586	500	1330	1	1	37734811	741	7.89	1.92	12	0.04	249.00	1022.00	4500	20240502	-56.33	1500	20231020	31.00	4500	-56.33	20240502	1584	24.05	20240118	4500	-56.33	20240502	1500	31.00	20231020	0.19	N	142760	500	188 억	N	N	N	N
161	20240704	090824	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1989	25	2	1.27	2683329	1373	1.54	1954	1989	1954	2550	1375	1964	1954.35	59	2048	2006	1958	1916	1868	2027	1937	189	586	500	1330	1	1	37734811	751	7.99	1.95	12	0.00	249.00	1022.00	4500	20240502	-55.80	1500	20231020	32.60	4500	-55.80	20240502	1584	25.57	20240118	4500	-55.80	20240502	1500	32.60	20231020	0.19	N	142760	500	188 억	N	N	N	N
162	20240703	160820	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1964	33	2	1.71	174521399	89111	156.11	1933	2000	1910	2510	1352	1931	1958.47	-6304	2003	1967	1936	1900	1869	1951	1884	189	579	500	1310	1	1	37734811	741	7.89	1.92	12	0.24	249.00	1022.00	4500	20240502	-56.36	1500	20231020	30.93	4500	-56.36	20240502	1584	23.99	20240118	4500	-56.36	20240502	1500	30.93	20231020	0.19	N	142760	500	188 억	N	N	N	N
163	20240703	150823	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1948	17	2	0.88	165009910	84223	147.55	1933	2000	1910	2510	1352	1931	1959.20	-8558	2003	1967	1936	1900	1869	1951	1884	189	579	500	1310	1	1	37734811	735	7.82	1.91	12	0.22	249.00	1022.00	4500	20240502	-56.71	1500	20231020	29.87	4500	-56.71	20240502	1584	22.98	20240118	4500	-56.71	20240502	1500	29.87	20231020	0.19	N	142760	500	188 억	N	N	N	N
164	20240703	140823	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1983	52	2	2.69	141220064	72026	126.18	1933	2000	1910	2510	1352	1931	1960.68	-7312	2003	1967	1936	1900	1869	1951	1884	189	579	500	1310	1	1	37734811	748	7.96	1.94	12	0.19	249.00	1022.00	4500	20240502	-55.93	1500	20231020	32.20	4500	-55.93	20240502	1584	25.19	20240118	4500	-55.93	20240502	1500	32.20	20231020	0.19	N	142760	500	188 억	N	N	N	N
165	20240703	130822	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1968	37	2	1.92	140721895	71774	125.74	1933	2000	1910	2510	1352	1931	1960.62	-7222	2003	1967	1936	1900	1869	1951	1884	189	579	500	1310	1	1	37734811	743	7.90	1.93	12	0.19	249.00	1022.00	4500	20240502	-56.27	1500	20231020	31.20	4500	-56.27	20240502	1584	24.24	20240118	4500	-56.27	20240502	1500	31.20	20231020	0.19	N	142760	500	188 억	N	N	N	N
166	20240703	120821	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1993	62	2	3.21	128503881	65599	114.92	1933	2000	1910	2510	1352	1931	1958.93	-6622	2003	1967	1936	1900	1869	1951	1884	189	579	500	1310	1	1	37734811	752	8.00	1.95	12	0.17	249.00	1022.00	4500	20240502	-55.71	1500	20231020	32.87	4500	-55.71	20240502	1584	25.82	20240118	4500	-55.71	20240502	1500	32.87	20231020	0.19	N	142760	500	188 억	N	N	N	N
167	20240703	110824	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1970	39	2	2.02	98361639	50382	88.26	1933	2000	1910	2510	1352	1931	1952.32	-5468	2003	1967	1936	1900	1869	1951	1884	189	579	500	1310	1	1	37734811	743	7.91	1.93	12	0.13	249.00	1022.00	4500	20240502	-56.22	1500	20231020	31.33	4500	-56.22	20240502	1584	24.37	20240118	4500	-56.22	20240502	1500	31.33	20231020	0.19	N	142760	500	188 억	N	N	N	N
168	20240703	100825	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1925	-6	5	-0.31	62107003	31640	55.43	1933	2000	1923	2510	1352	1931	1962.93	-10730	2003	1967	1936	1900	1869	1951	1884	189	579	500	1310	1	1	37734811	726	7.73	1.88	12	0.08	249.00	1022.00	4500	20240502	-57.22	1500	20231020	28.33	4500	-57.22	20240502	1584	21.53	20240118	4500	-57.22	20240502	1500	28.33	20231020	0.19	N	142760	500	188 억	N	N	N	N
169	20240703	090821	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1999	68	2	3.52	24704318	12434	21.78	1933	2000	1933	2510	1352	1931	1986.84	-9290	2003	1967	1936	1900	1869	1951	1884	189	579	500	1310	1	1	37734811	754	8.03	1.96	12	0.03	249.00	1022.00	4500	20240502	-55.58	1500	20231020	33.27	4500	-55.58	20240502	1584	26.20	20240118	4500	-55.58	20240502	1500	33.27	20231020	0.19	N	142760	500	188 억	N	N	N	N
170	20240702	160819	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1931	-36	5	-1.83	109354127	56437	75.17	1971	1972	1905	2555	1377	1967	1937.62	-501	2011	1989	1946	1924	1881	2000	1935	189	588	500	1330	1	1	37734811	729	7.76	1.89	12	0.15	249.00	1022.00	4500	20240502	-57.09	1500	20231020	28.73	4500	-57.09	20240502	1584	21.91	20240118	4500	-57.09	20240502	1500	28.73	20231020	0.19	N	142760	500	188 억	N	N	N	N
171	20240702	150820	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1954	-13	5	-0.66	96476530	49814	66.35	1971	1972	1905	2555	1377	1967	1936.72	-2471	2011	1989	1946	1924	1881	2000	1935	189	588	500	1330	1	1	37734811	737	7.85	1.91	12	0.13	249.00	1022.00	4500	20240502	-56.58	1500	20231020	30.27	4500	-56.58	20240502	1584	23.36	20240118	4500	-56.58	20240502	1500	30.27	20231020	0.19	N	142760	500	188 억	N	N	N	N
172	20240702	140821	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1950	-17	5	-0.86	94410513	48754	64.94	1971	1972	1905	2555	1377	1967	1936.45	-2582	2011	1989	1946	1924	1881	2000	1935	189	588	500	1330	1	1	37734811	736	7.83	1.91	12	0.13	249.00	1022.00	4500	20240502	-56.67	1500	20231020	30.00	4500	-56.67	20240502	1584	23.11	20240118	4500	-56.67	20240502	1500	30.00	20231020	0.19	N	142760	500	188 억	N	N	N	N
173	20240702	130820	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1959	-8	5	-0.41	90753371	46880	62.44	1971	1972	1905	2555	1377	1967	1935.85	-2524	2011	1989	1946	1924	1881	2000	1935	189	588	500	1330	1	1	37734811	739	7.87	1.92	12	0.12	249.00	1022.00	4500	20240502	-56.47	1500	20231020	30.60	4500	-56.47	20240502	1584	23.67	20240118	4500	-56.47	20240502	1500	30.60	20231020	0.19	N	142760	500	188 억	N	N	N	N
174	20240702	120821	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1954	-13	5	-0.66	87182917	45053	60.01	1971	1972	1905	2555	1377	1967	1935.10	-2494	2011	1989	1946	1924	1881	2000	1935	189	588	500	1330	1	1	37734811	737	7.85	1.91	12	0.12	249.00	1022.00	4500	20240502	-56.58	1500	20231020	30.27	4500	-56.58	20240502	1584	23.36	20240118	4500	-56.58	20240502	1500	30.27	20231020	0.19	N	142760	500	188 억	N	N	N	N
175	20240702	110820	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1958	-9	5	-0.46	69409487	35951	47.89	1971	1972	1905	2555	1377	1967	1930.64	1738	2011	1989	1946	1924	1881	2000	1935	189	588	500	1330	1	1	37734811	739	7.86	1.92	12	0.10	249.00	1022.00	4500	20240502	-56.49	1500	20231020	30.53	4500	-56.49	20240502	1584	23.61	20240118	4500	-56.49	20240502	1500	30.53	20231020	0.19	N	142760	500	188 억	N	N	N	N
176	20240702	100820	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1914	-53	5	-2.69	48082421	24922	33.20	1971	1972	1905	2555	1377	1967	1929.28	-4267	2011	1989	1946	1924	1881	2000	1935	189	588	500	1330	1	1	37734811	722	7.69	1.87	12	0.07	249.00	1022.00	4500	20240502	-57.47	1500	20231020	27.60	4500	-57.47	20240502	1584	20.83	20240118	4500	-57.47	20240502	1500	27.60	20231020	0.19	N	142760	500	188 억	N	N	N	N
177	20240702	090821	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1921	-46	5	-2.34	12337121	6298	8.39	1971	1972	1905	2555	1377	1967	1958.86	-4465	2011	1989	1946	1924	1881	2000	1935	189	588	500	1330	1	1	37734811	725	7.71	1.88	12	0.02	249.00	1022.00	4500	20240502	-57.31	1500	20231020	28.07	4500	-57.31	20240502	1584	21.28	20240118	4500	-57.31	20240502	1500	28.07	20231020	0.19	N	142760	500	188 억	N	N	N	N
178	20240701	160817	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1967	35	2	1.81	143532086	74680	94.50	1932	1968	1903	2510	1353	1932	1921.96	21230	2070	2000	1950	1880	1830	1976	1856	189	578	500	1310	1	1	37734811	742	7.90	1.92	12	0.20	249.00	1022.00	4500	20240502	-56.29	1500	20231020	31.13	4500	-56.29	20240502	1584	24.18	20240118	4500	-56.29	20240502	1500	31.13	20231020	0.19	N	142760	500	188 억	N	N	N	N
179	20240701	150819	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1955	23	2	1.19	134754712	70201	88.83	1932	1968	1903	2510	1353	1932	1919.56	22338	2070	2000	1950	1880	1830	1976	1856	189	578	500	1310	1	1	37734811	738	7.85	1.91	12	0.19	249.00	1022.00	4500	20240502	-56.56	1500	20231020	30.33	4500	-56.56	20240502	1584	23.42	20240118	4500	-56.56	20240502	1500	30.33	20231020	0.19	N	142760	500	188 억	N	N	N	N
180	20240701	140818	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1935	3	2	0.16	121626869	63472	80.32	1932	1953	1903	2510	1353	1932	1916.23	20395	2070	2000	1950	1880	1830	1976	1856	189	578	500	1310	1	1	37734811	730	7.77	1.89	12	0.17	249.00	1022.00	4500	20240502	-57.00	1500	20231020	29.00	4500	-57.00	20240502	1584	22.16	20240118	4500	-57.00	20240502	1500	29.00	20231020	0.19	N	142760	500	188 억	N	N	N	N
181	20240701	130818	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1927	-5	5	-0.26	101841669	53182	67.30	1932	1953	1903	2510	1353	1932	1914.97	15256	2070	2000	1950	1880	1830	1976	1856	189	578	500	1310	1	1	37734811	727	7.74	1.89	12	0.14	249.00	1022.00	4500	20240502	-57.18	1500	20231020	28.47	4500	-57.18	20240502	1584	21.65	20240118	4500	-57.18	20240502	1500	28.47	20231020	0.19	N	142760	500	188 억	N	N	N	N
182	20240701	120819	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1917	-15	5	-0.78	94362259	49278	62.36	1932	1953	1903	2510	1353	1932	1914.90	15308	2070	2000	1950	1880	1830	1976	1856	189	578	500	1310	1	1	37734811	723	7.70	1.88	12	0.13	249.00	1022.00	4500	20240502	-57.40	1500	20231020	27.80	4500	-57.40	20240502	1584	21.02	20240118	4500	-57.40	20240502	1500	27.80	20231020	0.19	N	142760	500	188 억	N	N	N	N
183	20240701	110817	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1910	-22	5	-1.14	62635040	32724	41.41	1932	1953	1903	2510	1353	1932	1914.04	11996	2070	2000	1950	1880	1830	1976	1856	189	578	500	1310	1	1	37734811	721	7.67	1.87	12	0.09	249.00	1022.00	4500	20240502	-57.56	1500	20231020	27.33	4500	-57.56	20240502	1584	20.58	20240118	4500	-57.56	20240502	1500	27.33	20231020	0.19	N	142760	500	188 억	N	N	N	N
184	20240701	100815	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1918	-14	5	-0.72	50442715	26354	33.35	1932	1953	1903	2510	1353	1932	1914.04	9454	2070	2000	1950	1880	1830	1976	1856	189	578	500	1310	1	1	37734811	724	7.70	1.88	12	0.07	249.00	1022.00	4500	20240502	-57.38	1500	20231020	27.87	4500	-57.38	20240502	1584	21.09	20240118	4500	-57.38	20240502	1500	27.87	20231020	0.19	N	142760	500	188 억	N	N	N	N
185	20240701	090814	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1934	2	2	0.10	489250	253	0.32	1932	1934	1932	2510	1353	1932	1933.79	97	2070	2000	1950	1880	1830	1976	1856	189	578	500	1310	1	1	37734811	730	7.77	1.89	12	0.00	249.00	1022.00	4500	20240502	-57.02	1500	20231020	28.93	4500	-57.02	20240502	1584	22.10	20240118	4500	-57.02	20240502	1500	28.93	20231020	0.19	N	142760	500	188 억	N	N	N	N

76 KiB Raw Blame History

76 KiB

Raw Blame History