KissMeData/050090/price/prices-20240701.csv at babff6b4e046a32dcce7d114f6b0ed863cd0bc12

Files

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

74 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	160531	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	888	-46	5	-4.93	242226872	267114	7.61	934	950	879	1214	654	934	906.96	0.58	18063	1130	1031	936	837	742	1081	887	99	280	500	590	1	1	19784735	176	-3.98	0.96	12	1.35	-223.00	926.00	1690	20231123	-47.46	681	20240627	30.40	1456	-39.01	20240404	681	30.40	20240627	1690	-47.46	20231123	681	30.40	20240627	0.00	N	050090	500	98 억	115699	N	N	N	N
3	20240731	150534	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	893	-41	5	-4.39	234921441	258909	7.38	934	950	879	1214	654	934	907.35	0.58	18892	1130	1031	936	837	742	1081	887	99	280	500	590	1	1	19784735	177	-4.00	0.96	12	1.31	-223.00	926.00	1690	20231123	-47.16	681	20240627	31.13	1456	-38.67	20240404	681	31.13	20240627	1690	-47.16	20231123	681	31.13	20240627	0.00	N	050090	500	98 억	115699	N	N	N	N
4	20240731	140537	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	892	-42	5	-4.50	203628714	223685	6.37	934	950	890	1214	654	934	910.34	0.58	15931	1130	1031	936	837	742	1081	887	99	280	500	590	1	1	19784735	176	-4.00	0.96	12	1.13	-223.00	926.00	1690	20231123	-47.22	681	20240627	30.98	1456	-38.74	20240404	681	30.98	20240627	1690	-47.22	20231123	681	30.98	20240627	0.00	N	050090	500	98 억	115699	N	N	N	N
5	20240731	130535	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	900	-34	5	-3.64	189756833	208192	5.93	934	950	890	1214	654	934	911.45	0.58	14853	1130	1031	936	837	742	1081	887	99	280	500	590	1	1	19784735	178	-4.04	0.97	12	1.05	-223.00	926.00	1690	20231123	-46.75	681	20240627	32.16	1456	-38.19	20240404	681	32.16	20240627	1690	-46.75	20231123	681	32.16	20240627	0.00	N	050090	500	98 억	115699	N	N	N	N
6	20240731	120536	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	917	-17	5	-1.82	175153853	192133	5.47	934	950	890	1214	654	934	911.63	0.58	18704	1130	1031	936	837	742	1081	887	99	280	500	590	1	1	19784735	181	-4.11	0.99	12	0.97	-223.00	926.00	1690	20231123	-45.74	681	20240627	34.65	1456	-37.02	20240404	681	34.65	20240627	1690	-45.74	20231123	681	34.65	20240627	0.00	N	050090	500	98 억	115699	N	N	N	N
7	20240731	110537	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	898	-36	5	-3.85	144947661	158672	4.52	934	950	890	1214	654	934	913.50	0.58	19487	1130	1031	936	837	742	1081	887	99	280	500	590	1	1	19784735	178	-4.03	0.97	12	0.80	-223.00	926.00	1690	20231123	-46.86	681	20240627	31.86	1456	-38.32	20240404	681	31.86	20240627	1690	-46.86	20231123	681	31.86	20240627	0.00	N	050090	500	98 억	115699	N	N	N	N
8	20240731	100535	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	897	-37	5	-3.96	125173123	136606	3.89	934	950	897	1214	654	934	916.31	0.58	13138	1130	1031	936	837	742	1081	887	99	280	500	590	1	1	19784735	177	-4.02	0.97	12	0.69	-223.00	926.00	1690	20231123	-46.92	681	20240627	31.72	1456	-38.39	20240404	681	31.72	20240627	1690	-46.92	20231123	681	31.72	20240627	0.00	N	050090	500	98 억	115699	N	N	N	N
9	20240731	090529	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	935	1	2	0.11	26007071	27776	0.79	934	950	932	1214	654	934	936.31	0.58	-645	1130	1031	936	837	742	1081	887	99	280	500	590	1	1	19784735	185	-4.19	1.01	12	0.14	-223.00	926.00	1690	20231123	-44.67	681	20240627	37.30	1456	-35.78	20240404	681	37.30	20240627	1690	-44.67	20231123	681	37.30	20240627	0.00	N	050090	500	98 억	115699	N	N	N	N
10	20240730	160520	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	934	91	2	10.79	3440822695	3499934	1835.80	843	1035	841	1095	591	843	983.11	0.83	-46800	893	867	854	828	815	861	822	99	252	500	530	1	1	19784735	185	-4.19	1.01	12	17.69	-223.00	926.00	1690	20231123	-44.73	681	20240627	37.15	1456	-35.85	20240404	681	37.15	20240627	1690	-44.73	20231123	681	37.15	20240627	0.00	N	050090	500	98 억	164901	N	N	N	N
11	20240730	150530	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	938	95	2	11.27	3402247068	3458609	1814.12	843	1035	841	1095	591	843	983.70	0.83	-42691	893	867	854	828	815	861	822	99	252	500	530	1	1	19784735	186	-4.21	1.01	12	17.48	-223.00	926.00	1690	20231123	-44.50	681	20240627	37.74	1456	-35.58	20240404	681	37.74	20240627	1690	-44.50	20231123	681	37.74	20240627	0.00	N	050090	500	98 억	164901	N	N	N	N
12	20240730	140523	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	950	107	2	12.69	3325458164	3376908	1771.27	843	1035	841	1095	591	843	984.76	0.83	-40362	893	867	854	828	815	861	822	99	252	500	530	1	1	19784735	188	-4.26	1.03	12	17.07	-223.00	926.00	1690	20231123	-43.79	681	20240627	39.50	1456	-34.75	20240404	681	39.50	20240627	1690	-43.79	20231123	681	39.50	20240627	0.00	N	050090	500	98 억	164901	N	N	N	N
13	20240730	130528	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	939	96	2	11.39	3251105311	3298153	1729.96	843	1035	841	1095	591	843	985.74	0.83	-45170	893	867	854	828	815	861	822	99	252	500	530	1	1	19784735	186	-4.21	1.01	12	16.67	-223.00	926.00	1690	20231123	-44.44	681	20240627	37.89	1456	-35.51	20240404	681	37.89	20240627	1690	-44.44	20231123	681	37.89	20240627	0.00	N	050090	500	98 억	164901	N	N	N	N
14	20240730	120524	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	970	127	2	15.07	2984431887	3019628	1583.87	843	1035	841	1095	591	843	988.34	0.83	-62812	893	867	854	828	815	861	822	99	252	500	530	1	1	19784735	192	-4.35	1.05	12	15.26	-223.00	926.00	1690	20231123	-42.60	681	20240627	42.44	1456	-33.38	20240404	681	42.44	20240627	1690	-42.60	20231123	681	42.44	20240627	0.00	N	050090	500	98 억	164901	N	N	N	N
15	20240730	110529	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	976	133	2	15.78	2839988074	2870705	1505.75	843	1035	841	1095	591	843	989.30	0.83	-65697	893	867	854	828	815	861	822	99	252	500	530	1	1	19784735	193	-4.38	1.05	12	14.51	-223.00	926.00	1690	20231123	-42.25	681	20240627	43.32	1456	-32.97	20240404	681	43.32	20240627	1690	-42.25	20231123	681	43.32	20240627	0.00	N	050090	500	98 억	164901	N	N	N	N
16	20240730	100528	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	967	124	2	14.71	2172610046	2199475	1153.68	843	1035	841	1095	591	843	987.79	0.83	-63058	893	867	854	828	815	861	822	99	252	500	530	1	1	19784735	191	-4.34	1.04	12	11.12	-223.00	926.00	1690	20231123	-42.78	681	20240627	42.00	1456	-33.59	20240404	681	42.00	20240627	1690	-42.78	20231123	681	42.00	20240627	0.00	N	050090	500	98 억	164901	N	N	N	N
17	20240730	090531	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	844	1	2	0.12	19236945	22762	11.94	843	852	841	1095	591	843	845.13	0.83	6639	893	867	854	828	815	861	822	99	252	500	530	1	1	19784735	167	-3.78	0.91	12	0.12	-223.00	926.00	1690	20231123	-50.06	681	20240627	23.94	1456	-42.03	20240404	681	23.94	20240627	1690	-50.06	20231123	681	23.94	20240627	0.00	N	050090	500	98 억	164901	N	N	N	N
18	20240729	160522	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	843	-37	5	-4.20	162228560	190625	22.67	880	880	841	1144	616	880	851.04	0.64	37287	998	938	903	843	808	921	826	99	264	500	560	1	1	19784735	167	-3.78	0.91	12	0.96	-223.00	926.00	1690	20231123	-50.12	681	20240627	23.79	1456	-42.10	20240404	681	23.79	20240627	1690	-50.12	20231123	681	23.79	20240627	0.01	N	050090	500	98 억	126609	N	N	N	N
19	20240729	150527	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	856	-24	5	-2.73	127813099	150076	17.85	880	880	841	1144	616	880	851.66	0.64	23611	998	938	903	843	808	921	826	99	264	500	560	1	1	19784735	169	-3.84	0.92	12	0.76	-223.00	926.00	1690	20231123	-49.35	681	20240627	25.70	1456	-41.21	20240404	681	25.70	20240627	1690	-49.35	20231123	681	25.70	20240627	0.01	N	050090	500	98 억	126609	N	N	N	N
20	20240729	140530	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	854	-26	5	-2.95	113791312	133641	15.90	880	880	841	1144	616	880	851.47	0.64	21478	998	938	903	843	808	921	826	99	264	500	560	1	1	19784735	169	-3.83	0.92	12	0.68	-223.00	926.00	1690	20231123	-49.47	681	20240627	25.40	1456	-41.35	20240404	681	25.40	20240627	1690	-49.47	20231123	681	25.40	20240627	0.01	N	050090	500	98 억	126609	N	N	N	N
21	20240729	130532	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	850	-30	5	-3.41	103656413	121774	14.48	880	880	841	1144	616	880	851.22	0.64	21597	998	938	903	843	808	921	826	99	264	500	560	1	1	19784735	168	-3.81	0.92	12	0.62	-223.00	926.00	1690	20231123	-49.70	681	20240627	24.82	1456	-41.62	20240404	681	24.82	20240627	1690	-49.70	20231123	681	24.82	20240627	0.01	N	050090	500	98 억	126609	N	N	N	N
22	20240729	120526	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	853	-27	5	-3.07	99478156	116845	13.90	880	880	841	1144	616	880	851.37	0.64	22747	998	938	903	843	808	921	826	99	264	500	560	1	1	19784735	169	-3.83	0.92	12	0.59	-223.00	926.00	1690	20231123	-49.53	681	20240627	25.26	1456	-41.41	20240404	681	25.26	20240627	1690	-49.53	20231123	681	25.26	20240627	0.01	N	050090	500	98 억	126609	N	N	N	N
23	20240729	110526	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	850	-30	5	-3.41	84464583	99070	11.78	880	880	841	1144	616	880	852.57	0.64	20415	998	938	903	843	808	921	826	99	264	500	560	1	1	19784735	168	-3.81	0.92	12	0.50	-223.00	926.00	1690	20231123	-49.70	681	20240627	24.82	1456	-41.62	20240404	681	24.82	20240627	1690	-49.70	20231123	681	24.82	20240627	0.01	N	050090	500	98 억	126609	N	N	N	N
24	20240729	100524	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	852	-28	5	-3.18	75701705	88756	10.56	880	880	841	1144	616	880	852.92	0.64	18167	998	938	903	843	808	921	826	99	264	500	560	1	1	19784735	169	-3.82	0.92	12	0.45	-223.00	926.00	1690	20231123	-49.59	681	20240627	25.11	1456	-41.48	20240404	681	25.11	20240627	1690	-49.59	20231123	681	25.11	20240627	0.01	N	050090	500	98 억	126609	N	N	N	N
25	20240729	090522	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	861	-19	5	-2.16	16848862	19407	2.31	880	880	850	1144	616	880	868.18	0.64	-3208	998	938	903	843	808	921	826	99	264	500	560	1	1	19784735	170	-3.86	0.93	12	0.10	-223.00	926.00	1690	20231123	-49.05	681	20240627	26.43	1456	-40.87	20240404	681	26.43	20240627	1690	-49.05	20231123	681	26.43	20240627	0.01	N	050090	500	98 억	126609	N	N	N	N
26	20240726	160514	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	880	-32	5	-3.51	747630256	833347	11.35	914	963	868	1185	639	912	897.23	0.62	-4283	1164	1037	929	802	694	1101	866	99	273	500	580	1	1	19784735	174	-3.95	0.95	12	4.21	-223.00	926.00	1690	20231123	-47.93	681	20240627	29.22	1456	-39.56	20240404	681	29.22	20240627	1690	-47.93	20231123	681	29.22	20240627	0.01	N	050090	500	98 억	122566	N	N	N	N
27	20240726	150520	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	887	-25	5	-2.74	727073015	809996	11.03	914	963	868	1185	639	912	897.59	0.62	-3268	1164	1037	929	802	694	1101	866	99	273	500	580	1	1	19784735	175	-3.98	0.96	12	4.09	-223.00	926.00	1690	20231123	-47.51	681	20240627	30.25	1456	-39.08	20240404	681	30.25	20240627	1690	-47.51	20231123	681	30.25	20240627	0.01	N	050090	500	98 억	122566	N	N	N	N
28	20240726	140521	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	879	-33	5	-3.62	690576148	768569	10.47	914	963	868	1185	639	912	898.49	0.62	-3325	1164	1037	929	802	694	1101	866	99	273	500	580	1	1	19784735	174	-3.94	0.95	12	3.88	-223.00	926.00	1690	20231123	-47.99	681	20240627	29.07	1456	-39.63	20240404	681	29.07	20240627	1690	-47.99	20231123	681	29.07	20240627	0.01	N	050090	500	98 억	122566	N	N	N	N
29	20240726	130521	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	873	-39	5	-4.28	654977331	727802	9.91	914	963	868	1185	639	912	899.90	0.62	-926	1164	1037	929	802	694	1101	866	99	273	500	580	1	1	19784735	173	-3.91	0.94	12	3.68	-223.00	926.00	1690	20231123	-48.34	681	20240627	28.19	1456	-40.04	20240404	681	28.19	20240627	1690	-48.34	20231123	681	28.19	20240627	0.01	N	050090	500	98 억	122566	N	N	N	N
30	20240726	120524	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	880	-32	5	-3.51	605455993	671053	9.14	914	963	871	1185	639	912	902.22	0.62	3042	1164	1037	929	802	694	1101	866	99	273	500	580	1	1	19784735	174	-3.95	0.95	12	3.39	-223.00	926.00	1690	20231123	-47.93	681	20240627	29.22	1456	-39.56	20240404	681	29.22	20240627	1690	-47.93	20231123	681	29.22	20240627	0.01	N	050090	500	98 억	122566	N	N	N	N
31	20240726	110523	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	883	-29	5	-3.18	519159501	572481	7.80	914	963	873	1185	639	912	906.84	0.62	-17521	1164	1037	929	802	694	1101	866	99	273	500	580	1	1	19784735	175	-3.96	0.95	12	2.89	-223.00	926.00	1690	20231123	-47.75	681	20240627	29.66	1456	-39.35	20240404	681	29.66	20240627	1690	-47.75	20231123	681	29.66	20240627	0.01	N	050090	500	98 억	122566	N	N	N	N
32	20240726	100522	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	878	-34	5	-3.73	451115207	495653	6.75	914	963	873	1185	639	912	910.14	0.62	-21351	1164	1037	929	802	694	1101	866	99	273	500	580	1	1	19784735	174	-3.94	0.95	12	2.51	-223.00	926.00	1690	20231123	-48.05	681	20240627	28.93	1456	-39.70	20240404	681	28.93	20240627	1690	-48.05	20231123	681	28.93	20240627	0.01	N	050090	500	98 억	122566	N	N	N	N
33	20240726	090518	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	923	11	2	1.21	164258957	176782	2.41	914	963	912	1185	639	912	929.37	0.62	10984	1164	1037	929	802	694	1101	866	99	273	500	580	1	1	19784735	183	-4.14	1.00	12	0.89	-223.00	926.00	1690	20231123	-45.38	681	20240627	35.54	1456	-36.61	20240404	681	35.54	20240627	1690	-45.38	20231123	681	35.54	20240627	0.01	N	050090	500	98 억	122566	N	N	N	N
34	20240725	160519	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	912	96	2	11.76	7254783433	7316405	18654.78	821	1056	821	1060	572	816	991.62	0.65	-1608	874	844	830	800	786	838	794	99	244	500	520	1	1	19784735	180	-4.09	0.98	12	36.98	-223.00	926.00	1690	20231123	-46.04	681	20240627	33.92	1456	-37.36	20240404	681	33.92	20240627	1690	-46.04	20231123	681	33.92	20240627	0.02	N	050090	500	98 억	128698	N	N	N	N
35	20240725	150526	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	940	124	2	15.20	7004258587	7046483	17966.56	821	1056	821	1060	572	816	994.01	0.65	-14079	874	844	830	800	786	838	794	99	244	500	520	1	1	19784735	186	-4.22	1.02	12	35.62	-223.00	926.00	1690	20231123	-44.38	681	20240627	38.03	1456	-35.44	20240404	681	38.03	20240627	1690	-44.38	20231123	681	38.03	20240627	0.02	N	050090	500	98 억	128698	N	N	N	N
36	20240725	140524	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1041	225	2	27.57	6102036534	6143722	15664.77	821	1056	821	1060	572	816	993.21	0.65	-28836	874	844	830	800	786	838	794	99	244	500	520	1	1	19784735	206	-4.67	1.12	12	31.05	-223.00	926.00	1690	20231123	-38.40	681	20240627	52.86	1456	-28.50	20240404	681	52.86	20240627	1690	-38.40	20231123	681	52.86	20240627	0.02	N	050090	500	98 억	128698	N	N	N	N
37	20240725	130520	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	992	176	2	21.57	4910730088	4982356	12703.61	821	1056	821	1060	572	816	985.62	0.65	-35056	874	844	830	800	786	838	794	99	244	500	520	1	1	19784735	196	-4.45	1.07	12	25.18	-223.00	926.00	1690	20231123	-41.30	681	20240627	45.67	1456	-31.87	20240404	681	45.67	20240627	1690	-41.30	20231123	681	45.67	20240627	0.02	N	050090	500	98 억	128698	N	N	N	N
38	20240725	120523	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1000	184	2	22.55	4393696293	4459721	11371.04	821	1056	821	1060	572	816	985.20	0.65	-23194	874	844	830	800	786	838	794	99	244	500	520	1	1	19784735	198	-4.48	1.08	12	22.54	-223.00	926.00	1690	20231123	-40.83	681	20240627	46.84	1456	-31.32	20240404	681	46.84	20240627	1690	-40.83	20231123	681	46.84	20240627	0.02	N	050090	500	98 억	128698	N	N	N	N
39	20240725	110520	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	993	177	2	21.69	3398886134	3467012	8839.91	821	1056	821	1060	572	816	980.35	0.65	-42541	874	844	830	800	786	838	794	99	244	500	520	1	1	19784735	196	-4.45	1.07	12	17.52	-223.00	926.00	1690	20231123	-41.24	681	20240627	45.81	1456	-31.80	20240404	681	45.81	20240627	1690	-41.24	20231123	681	45.81	20240627	0.02	N	050090	500	98 억	128698	N	N	N	N
40	20240725	100520	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	928	112	2	13.73	1342411465	1412908	3602.52	821	989	821	1060	572	816	950.11	0.65	-36828	874	844	830	800	786	838	794	99	244	500	520	1	1	19784735	184	-4.16	1.00	12	7.14	-223.00	926.00	1690	20231123	-45.09	681	20240627	36.27	1456	-36.26	20240404	681	36.27	20240627	1690	-45.09	20231123	681	36.27	20240627	0.02	N	050090	500	98 억	128698	N	N	N	N
41	20240725	090517	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	833	17	2	2.08	5875460	7091	18.08	821	836	821	1060	572	816	828.58	0.65	3276	874	844	830	800	786	838	794	99	244	500	520	1	1	19784735	165	-3.74	0.90	12	0.04	-223.00	926.00	1690	20231123	-50.71	681	20240627	22.32	1456	-42.79	20240404	681	22.32	20240627	1690	-50.71	20231123	681	22.32	20240627	0.02	N	050090	500	98 억	128698	N	N	N	N
42	20240724	160514	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	816	-6	5	-0.73	32252518	39020	133.98	822	860	816	1068	576	822	826.56	0.66	-2742	864	842	832	810	800	838	806	99	246	500	520	1	1	19784735	161	-3.66	0.88	12	0.20	-223.00	926.00	1690	20231123	-51.72	681	20240627	19.82	1456	-43.96	20240404	681	19.82	20240627	1690	-51.72	20231123	681	19.82	20240627	0.02	N	050090	500	98 억	130206	N	N	N	N
43	20240724	150523	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	818	-4	5	-0.49	29228299	35318	121.27	822	860	818	1068	576	822	827.58	0.66	-2717	864	842	832	810	800	838	806	99	246	500	520	1	1	19784735	162	-3.67	0.88	12	0.18	-223.00	926.00	1690	20231123	-51.60	681	20240627	20.12	1456	-43.82	20240404	681	20.12	20240627	1690	-51.60	20231123	681	20.12	20240627	0.02	N	050090	500	98 억	130206	N	N	N	N
44	20240724	140519	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	824	2	2	0.24	22161674	26711	91.72	822	860	822	1068	576	822	829.68	0.66	-2468	864	842	832	810	800	838	806	99	246	500	520	1	1	19784735	163	-3.70	0.89	12	0.14	-223.00	926.00	1690	20231123	-51.24	681	20240627	21.00	1456	-43.41	20240404	681	21.00	20240627	1690	-51.24	20231123	681	21.00	20240627	0.02	N	050090	500	98 억	130206	N	N	N	N
45	20240724	130524	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	831	9	2	1.09	16779006	20220	69.43	822	860	822	1068	576	822	829.82	0.66	-1061	864	842	832	810	800	838	806	99	246	500	520	1	1	19784735	164	-3.73	0.90	12	0.10	-223.00	926.00	1690	20231123	-50.83	681	20240627	22.03	1456	-42.93	20240404	681	22.03	20240627	1690	-50.83	20231123	681	22.03	20240627	0.02	N	050090	500	98 억	130206	N	N	N	N
46	20240724	120525	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	835	13	2	1.58	16450521	19825	68.07	822	860	822	1068	576	822	829.79	0.66	-1061	864	842	832	810	800	838	806	99	246	500	520	1	1	19784735	165	-3.74	0.90	12	0.10	-223.00	926.00	1690	20231123	-50.59	681	20240627	22.61	1456	-42.65	20240404	681	22.61	20240627	1690	-50.59	20231123	681	22.61	20240627	0.02	N	050090	500	98 억	130206	N	N	N	N
47	20240724	110522	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	835	13	2	1.58	11722793	14131	48.52	822	860	822	1068	576	822	829.58	0.66	-1061	864	842	832	810	800	838	806	99	246	500	520	1	1	19784735	165	-3.74	0.90	12	0.07	-223.00	926.00	1690	20231123	-50.59	681	20240627	22.61	1456	-42.65	20240404	681	22.61	20240627	1690	-50.59	20231123	681	22.61	20240627	0.02	N	050090	500	98 억	130206	N	N	N	N
48	20240724	100521	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	835	13	2	1.58	11580850	13961	47.94	822	860	822	1068	576	822	829.51	0.66	-1061	864	842	832	810	800	838	806	99	246	500	520	1	1	19784735	165	-3.74	0.90	12	0.07	-223.00	926.00	1690	20231123	-50.59	681	20240627	22.61	1456	-42.65	20240404	681	22.61	20240627	1690	-50.59	20231123	681	22.61	20240627	0.02	N	050090	500	98 억	130206	N	N	N	N
49	20240724	090519	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	847	25	2	3.04	7703352	9288	31.89	822	860	822	1068	576	822	829.39	0.66	-3970	864	842	832	810	800	838	806	99	246	500	520	1	1	19784735	168	-3.80	0.91	12	0.05	-223.00	926.00	1690	20231123	-49.88	681	20240627	24.38	1456	-41.83	20240404	681	24.38	20240627	1690	-49.88	20231123	681	24.38	20240627	0.02	N	050090	500	98 억	130206	N	N	N	N
50	20240723	160511	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	822	-10	5	-1.20	24158161	29123	72.79	832	854	822	1081	583	832	829.52	0.66	407	873	852	842	821	811	847	816	99	249	500	530	1	1	19784735	163	-3.69	0.89	12	0.15	-223.00	926.00	1690	20231123	-51.36	681	20240627	20.70	1456	-43.54	20240404	681	20.70	20240627	1690	-51.36	20231123	681	20.70	20240627	0.02	N	050090	500	98 억	131033	N	N	N	N
51	20240723	150526	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	822	-10	5	-1.20	22849504	27531	68.82	832	854	822	1081	583	832	829.96	0.66	687	873	852	842	821	811	847	816	99	249	500	530	1	1	19784735	163	-3.69	0.89	12	0.14	-223.00	926.00	1690	20231123	-51.36	681	20240627	20.70	1456	-43.54	20240404	681	20.70	20240627	1690	-51.36	20231123	681	20.70	20240627	0.02	N	050090	500	98 억	131033	N	N	N	N
52	20240723	140515	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	829	-3	5	-0.36	18922450	22767	56.91	832	854	823	1081	583	832	831.13	0.66	417	873	852	842	821	811	847	816	99	249	500	530	1	1	19784735	164	-3.72	0.90	12	0.12	-223.00	926.00	1690	20231123	-50.95	681	20240627	21.73	1456	-43.06	20240404	681	21.73	20240627	1690	-50.95	20231123	681	21.73	20240627	0.02	N	050090	500	98 억	131033	N	N	N	N
53	20240723	130514	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	829	-3	5	-0.36	15457940	18567	46.41	832	854	823	1081	583	832	832.55	0.66	417	873	852	842	821	811	847	816	99	249	500	530	1	1	19784735	164	-3.72	0.90	12	0.09	-223.00	926.00	1690	20231123	-50.95	681	20240627	21.73	1456	-43.06	20240404	681	21.73	20240627	1690	-50.95	20231123	681	21.73	20240627	0.02	N	050090	500	98 억	131033	N	N	N	N
54	20240723	120517	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	830	-2	5	-0.24	11765629	14115	35.28	832	854	823	1081	583	832	833.56	0.66	339	873	852	842	821	811	847	816	99	249	500	530	1	1	19784735	164	-3.72	0.90	12	0.07	-223.00	926.00	1690	20231123	-50.89	681	20240627	21.88	1456	-42.99	20240404	681	21.88	20240627	1690	-50.89	20231123	681	21.88	20240627	0.02	N	050090	500	98 억	131033	N	N	N	N
55	20240723	110518	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	834	2	2	0.24	10294678	12345	30.86	832	854	823	1081	583	832	833.91	0.66	1024	873	852	842	821	811	847	816	99	249	500	530	1	1	19784735	165	-3.74	0.90	12	0.06	-223.00	926.00	1690	20231123	-50.65	681	20240627	22.47	1456	-42.72	20240404	681	22.47	20240627	1690	-50.65	20231123	681	22.47	20240627	0.02	N	050090	500	98 억	131033	N	N	N	N
56	20240723	100517	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	830	-2	5	-0.24	9206187	11038	27.59	832	854	823	1081	583	832	834.04	0.66	860	873	852	842	821	811	847	816	99	249	500	530	1	1	19784735	164	-3.72	0.90	12	0.06	-223.00	926.00	1690	20231123	-50.89	681	20240627	21.88	1456	-42.99	20240404	681	21.88	20240627	1690	-50.89	20231123	681	21.88	20240627	0.02	N	050090	500	98 억	131033	N	N	N	N
57	20240723	090519	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	832	0	3	0.00	800384	962	2.40	832	832	832	1081	583	832	832.00	0.66	-135	873	852	842	821	811	847	816	99	249	500	530	1	1	19784735	165	-3.73	0.90	12	0.00	-223.00	926.00	1690	20231123	-50.77	681	20240627	22.17	1456	-42.86	20240404	681	22.17	20240627	1690	-50.77	20231123	681	22.17	20240627	0.02	N	050090	500	98 억	131033	N	N	N	N
58	20240722	160511	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	832	-13	5	-1.54	33705695	40006	127.22	850	863	832	1098	592	845	842.57	0.75	-18265	872	858	845	831	818	865	838	99	253	500	540	1	1	19784735	165	-3.73	0.90	12	0.20	-223.00	926.00	1690	20231123	-50.77	681	20240627	22.17	1456	-42.86	20240404	681	22.17	20240627	1690	-50.77	20231123	681	22.17	20240627	0.02	N	050090	500	98 억	147657	N	N	N	N
59	20240722	150517	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	841	-4	5	-0.47	32292064	38310	121.83	850	863	833	1098	592	845	842.91	0.75	-18255	872	858	845	831	818	865	838	99	253	500	540	1	1	19784735	166	-3.77	0.91	12	0.19	-223.00	926.00	1690	20231123	-50.24	681	20240627	23.49	1456	-42.24	20240404	681	23.49	20240627	1690	-50.24	20231123	681	23.49	20240627	0.02	N	050090	500	98 억	147657	N	N	N	N
60	20240722	140518	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	837	-8	5	-0.95	31998301	37959	120.71	850	863	833	1098	592	845	842.97	0.75	-18255	872	858	845	831	818	865	838	99	253	500	540	1	1	19784735	166	-3.75	0.90	12	0.19	-223.00	926.00	1690	20231123	-50.47	681	20240627	22.91	1456	-42.51	20240404	681	22.91	20240627	1690	-50.47	20231123	681	22.91	20240627	0.02	N	050090	500	98 억	147657	N	N	N	N
61	20240722	130514	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	837	-8	5	-0.95	29980534	35548	113.04	850	863	833	1098	592	845	843.38	0.75	-17689	872	858	845	831	818	865	838	99	253	500	540	1	1	19784735	166	-3.75	0.90	12	0.18	-223.00	926.00	1690	20231123	-50.47	681	20240627	22.91	1456	-42.51	20240404	681	22.91	20240627	1690	-50.47	20231123	681	22.91	20240627	0.02	N	050090	500	98 억	147657	N	N	N	N
62	20240722	120515	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	835	-10	5	-1.18	28355706	33602	106.86	850	863	835	1098	592	845	843.87	0.75	-17636	872	858	845	831	818	865	838	99	253	500	540	1	1	19784735	165	-3.74	0.90	12	0.17	-223.00	926.00	1690	20231123	-50.59	681	20240627	22.61	1456	-42.65	20240404	681	22.61	20240627	1690	-50.59	20231123	681	22.61	20240627	0.02	N	050090	500	98 억	147657	N	N	N	N
63	20240722	110513	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	843	-2	5	-0.24	14736465	17379	55.27	850	863	838	1098	592	845	847.95	0.75	-4804	872	858	845	831	818	865	838	99	253	500	540	1	1	19784735	167	-3.78	0.91	12	0.09	-223.00	926.00	1690	20231123	-50.12	681	20240627	23.79	1456	-42.10	20240404	681	23.79	20240627	1690	-50.12	20231123	681	23.79	20240627	0.02	N	050090	500	98 억	147657	N	N	N	N
64	20240722	100515	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	843	-2	5	-0.24	11104226	13068	41.56	850	863	838	1098	592	845	849.73	0.75	-5945	872	858	845	831	818	865	838	99	253	500	540	1	1	19784735	167	-3.78	0.91	12	0.07	-223.00	926.00	1690	20231123	-50.12	681	20240627	23.79	1456	-42.10	20240404	681	23.79	20240627	1690	-50.12	20231123	681	23.79	20240627	0.02	N	050090	500	98 억	147657	N	N	N	N
65	20240722	090513	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	845	0	3	0.00	3745413	4408	14.02	850	854	845	1098	592	845	849.69	0.75	-942	872	858	845	831	818	865	838	99	253	500	540	1	1	19784735	167	-3.79	0.91	12	0.02	-223.00	926.00	1690	20231123	-50.00	681	20240627	24.08	1456	-41.96	20240404	681	24.08	20240627	1690	-50.00	20231123	681	24.08	20240627	0.02	N	050090	500	98 억	147657	N	N	N	N
66	20240719	160504	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	845	6	2	0.72	26465663	31446	36.78	838	859	832	1090	588	839	841.62	0.75	-2250	869	854	843	828	817	848	822	99	251	500	530	1	1	19784735	167	-3.79	0.91	12	0.16	-223.00	926.00	1690	20231123	-50.00	681	20240627	24.08	1456	-41.96	20240404	681	24.08	20240627	1690	-50.00	20231123	681	24.08	20240627	0.02	N	050090	500	98 억	148063	N	N	N	N
67	20240719	150508	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	837	-2	5	-0.24	24768883	29428	34.42	838	859	832	1090	588	839	841.68	0.75	-2139	869	854	843	828	817	848	822	99	251	500	530	1	1	19784735	166	-3.75	0.90	12	0.15	-223.00	926.00	1690	20231123	-50.47	681	20240627	22.91	1456	-42.51	20240404	681	22.91	20240627	1690	-50.47	20231123	681	22.91	20240627	0.02	N	050090	500	98 억	148063	N	N	N	N
68	20240719	140512	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	844	5	2	0.60	21314450	25298	29.59	838	859	832	1090	588	839	842.53	0.75	-1879	869	854	843	828	817	848	822	99	251	500	530	1	1	19784735	167	-3.78	0.91	12	0.13	-223.00	926.00	1690	20231123	-50.06	681	20240627	23.94	1456	-42.03	20240404	681	23.94	20240627	1690	-50.06	20231123	681	23.94	20240627	0.02	N	050090	500	98 억	148063	N	N	N	N
69	20240719	130504	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	838	-1	5	-0.12	19609583	23264	27.21	838	859	832	1090	588	839	842.92	0.75	-2934	869	854	843	828	817	848	822	99	251	500	530	1	1	19784735	166	-3.76	0.90	12	0.12	-223.00	926.00	1690	20231123	-50.41	681	20240627	23.05	1456	-42.45	20240404	681	23.05	20240627	1690	-50.41	20231123	681	23.05	20240627	0.02	N	050090	500	98 억	148063	N	N	N	N
70	20240719	120505	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	847	8	2	0.95	19176837	22749	26.60	838	859	832	1090	588	839	842.97	0.75	-3015	869	854	843	828	817	848	822	99	251	500	530	1	1	19784735	168	-3.80	0.91	12	0.11	-223.00	926.00	1690	20231123	-49.88	681	20240627	24.38	1456	-41.83	20240404	681	24.38	20240627	1690	-49.88	20231123	681	24.38	20240627	0.02	N	050090	500	98 억	148063	N	N	N	N
71	20240719	110507	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	840	1	2	0.12	10826990	12832	15.01	838	859	832	1090	588	839	843.75	0.75	-2418	869	854	843	828	817	848	822	99	251	500	530	1	1	19784735	166	-3.77	0.91	12	0.06	-223.00	926.00	1690	20231123	-50.30	681	20240627	23.35	1456	-42.31	20240404	681	23.35	20240627	1690	-50.30	20231123	681	23.35	20240627	0.02	N	050090	500	98 억	148063	N	N	N	N
72	20240719	100427	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	834	-5	5	-0.60	9555923	11316	13.23	838	859	832	1090	588	839	844.46	0.75	-2414	869	854	843	828	817	848	822	99	251	500	530	1	1	19784735	165	-3.74	0.90	12	0.06	-223.00	926.00	1690	20231123	-50.65	681	20240627	22.47	1456	-42.72	20240404	681	22.47	20240627	1690	-50.65	20231123	681	22.47	20240627	0.02	N	050090	500	98 억	148063	N	N	N	N
73	20240719	090518	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	843	4	2	0.48	2484148	2963	3.47	838	843	837	1090	588	839	838.39	0.75	-60	869	854	843	828	817	848	822	99	251	500	530	1	1	19784735	167	-3.78	0.91	12	0.01	-223.00	926.00	1690	20231123	-50.12	681	20240627	23.79	1456	-42.10	20240404	681	23.79	20240627	1690	-50.12	20231123	681	23.79	20240627	0.02	N	050090	500	98 억	148063	N	N	N	N
74	20240718	160457	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	839	-19	5	-2.21	71897683	85509	89.42	850	858	832	1115	601	858	840.82	0.78	-6367	897	877	867	847	837	872	842	99	257	500	540	1	1	19784735	166	-3.76	0.91	12	0.43	-223.00	926.00	1690	20231123	-50.36	681	20240627	23.20	1456	-42.38	20240404	681	23.20	20240627	1690	-50.36	20231123	681	23.20	20240627	0.02	N	050090	500	98 억	154754	N	N	N	N
75	20240718	150504	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	842	-16	5	-1.86	69206243	82303	86.06	850	858	832	1115	601	858	840.87	0.78	-6251	897	877	867	847	837	872	842	99	257	500	540	1	1	19784735	167	-3.78	0.91	12	0.42	-223.00	926.00	1690	20231123	-50.18	681	20240627	23.64	1456	-42.17	20240404	681	23.64	20240627	1690	-50.18	20231123	681	23.64	20240627	0.02	N	050090	500	98 억	154754	N	N	N	N
76	20240718	140501	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	846	-12	5	-1.40	64936849	77238	80.77	850	858	832	1115	601	858	840.74	0.78	-6844	897	877	867	847	837	872	842	99	257	500	540	1	1	19784735	167	-3.79	0.91	12	0.39	-223.00	926.00	1690	20231123	-49.94	681	20240627	24.23	1456	-41.90	20240404	681	24.23	20240627	1690	-49.94	20231123	681	24.23	20240627	0.02	N	050090	500	98 억	154754	N	N	N	N
77	20240718	130502	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	842	-16	5	-1.86	63589950	75643	79.10	850	858	832	1115	601	858	840.66	0.78	-7092	897	877	867	847	837	872	842	99	257	500	540	1	1	19784735	167	-3.78	0.91	12	0.38	-223.00	926.00	1690	20231123	-50.18	681	20240627	23.64	1456	-42.17	20240404	681	23.64	20240627	1690	-50.18	20231123	681	23.64	20240627	0.02	N	050090	500	98 억	154754	N	N	N	N
78	20240718	120502	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	838	-20	5	-2.33	59279441	70497	73.72	850	858	832	1115	601	858	840.88	0.78	-6484	897	877	867	847	837	872	842	99	257	500	540	1	1	19784735	166	-3.76	0.90	12	0.36	-223.00	926.00	1690	20231123	-50.41	681	20240627	23.05	1456	-42.45	20240404	681	23.05	20240627	1690	-50.41	20231123	681	23.05	20240627	0.02	N	050090	500	98 억	154754	N	N	N	N
79	20240718	110504	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	838	-20	5	-2.33	56354697	66990	70.05	850	858	835	1115	601	858	841.24	0.78	-6517	897	877	867	847	837	872	842	99	257	500	540	1	1	19784735	166	-3.76	0.90	12	0.34	-223.00	926.00	1690	20231123	-50.41	681	20240627	23.05	1456	-42.45	20240404	681	23.05	20240627	1690	-50.41	20231123	681	23.05	20240627	0.02	N	050090	500	98 억	154754	N	N	N	N
80	20240718	100506	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	838	-20	5	-2.33	27688544	32800	34.30	850	858	835	1115	601	858	844.16	0.78	-6245	897	877	867	847	837	872	842	99	257	500	540	1	1	19784735	166	-3.76	0.90	12	0.17	-223.00	926.00	1690	20231123	-50.41	681	20240627	23.05	1456	-42.45	20240404	681	23.05	20240627	1690	-50.41	20231123	681	23.05	20240627	0.02	N	050090	500	98 억	154754	N	N	N	N
81	20240718	090506	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	850	-8	5	-0.93	6335328	7450	7.79	850	854	850	1115	601	858	850.38	0.78	-5176	897	877	867	847	837	872	842	99	257	500	540	1	1	19784735	168	-3.81	0.92	12	0.04	-223.00	926.00	1690	20231123	-49.70	681	20240627	24.82	1456	-41.62	20240404	681	24.82	20240627	1690	-49.70	20231123	681	24.82	20240627	0.02	N	050090	500	98 억	154754	N	N	N	N
82	20240717	160526	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	858	-29	5	-3.27	82459425	95506	60.85	887	887	857	1153	621	887	863.40	0.68	20825	950	918	894	862	838	906	850	99	266	500	560	1	1	19784735	170	-3.85	0.93	12	0.48	-223.00	926.00	1690	20231123	-49.23	681	20240627	25.99	1456	-41.07	20240404	681	25.99	20240627	1690	-49.23	20231123	681	25.99	20240627	0.00	N	050090	500	98 억	135039	N	N	N	N
83	20240717	150529	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	864	-23	5	-2.59	79885042	92508	58.94	887	887	857	1153	621	887	863.55	0.68	20710	950	918	894	862	838	906	850	99	266	500	560	1	1	19784735	171	-3.87	0.93	12	0.47	-223.00	926.00	1690	20231123	-48.88	681	20240627	26.87	1456	-40.66	20240404	681	26.87	20240627	1690	-48.88	20231123	681	26.87	20240627	0.00	N	050090	500	98 억	135039	N	N	N	N
84	20240717	140526	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	868	-19	5	-2.14	51439799	59406	37.85	887	887	857	1153	621	887	865.90	0.68	16954	950	918	894	862	838	906	850	99	266	500	560	1	1	19784735	172	-3.89	0.94	12	0.30	-223.00	926.00	1690	20231123	-48.64	681	20240627	27.46	1456	-40.38	20240404	681	27.46	20240627	1690	-48.64	20231123	681	27.46	20240627	0.00	N	050090	500	98 억	135039	N	N	N	N
85	20240717	130525	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	863	-24	5	-2.71	45274061	52296	33.32	887	887	857	1153	621	887	865.73	0.68	15586	950	918	894	862	838	906	850	99	266	500	560	1	1	19784735	171	-3.87	0.93	12	0.26	-223.00	926.00	1690	20231123	-48.93	681	20240627	26.73	1456	-40.73	20240404	681	26.73	20240627	1690	-48.93	20231123	681	26.73	20240627	0.00	N	050090	500	98 억	135039	N	N	N	N
86	20240717	120526	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	859	-28	5	-3.16	43142298	49821	31.74	887	887	857	1153	621	887	865.95	0.68	15463	950	918	894	862	838	906	850	99	266	500	560	1	1	19784735	170	-3.85	0.93	12	0.25	-223.00	926.00	1690	20231123	-49.17	681	20240627	26.14	1456	-41.00	20240404	681	26.14	20240627	1690	-49.17	20231123	681	26.14	20240627	0.00	N	050090	500	98 억	135039	N	N	N	N
87	20240717	110526	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	859	-28	5	-3.16	41358110	47745	30.42	887	887	857	1153	621	887	866.23	0.68	15465	950	918	894	862	838	906	850	99	266	500	560	1	1	19784735	170	-3.85	0.93	12	0.24	-223.00	926.00	1690	20231123	-49.17	681	20240627	26.14	1456	-41.00	20240404	681	26.14	20240627	1690	-49.17	20231123	681	26.14	20240627	0.00	N	050090	500	98 억	135039	N	N	N	N
88	20240717	100525	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	865	-22	5	-2.48	28732961	33069	21.07	887	887	857	1153	621	887	868.88	0.68	6325	950	918	894	862	838	906	850	99	266	500	560	1	1	19784735	171	-3.88	0.93	12	0.17	-223.00	926.00	1690	20231123	-48.82	681	20240627	27.02	1456	-40.59	20240404	681	27.02	20240627	1690	-48.82	20231123	681	27.02	20240627	0.00	N	050090	500	98 억	135039	N	N	N	N
89	20240717	090428	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	866	-21	5	-2.37	8340720	9499	6.05	887	887	857	1153	621	887	878.06	0.68	-396	950	918	894	862	838	906	850	99	266	500	560	1	1	19784735	171	-3.88	0.94	12	0.05	-223.00	926.00	1690	20231123	-48.76	681	20240627	27.17	1456	-40.52	20240404	681	27.17	20240627	1690	-48.76	20231123	681	27.17	20240627	0.00	N	050090	500	98 억	135039	N	N	N	N
90	20240716	160527	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	887	-12	5	-1.33	140242527	156732	12.90	901	926	870	1168	630	899	894.79	0.63	15441	1068	983	925	840	782	1026	883	99	269	500	570	1	1	19784735	175	-3.98	0.96	12	0.79	-223.00	926.00	1690	20231123	-47.51	681	20240627	30.25	1456	-39.08	20240404	681	30.25	20240627	1690	-47.51	20231123	681	30.25	20240627	0.00	N	050090	500	98 억	124027	N	N	N	N
91	20240716	150532	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	898	-1	5	-0.11	137137258	153239	12.62	901	926	870	1168	630	899	894.92	0.63	13168	1068	983	925	840	782	1026	883	99	269	500	570	1	1	19784735	178	-4.03	0.97	12	0.77	-223.00	926.00	1690	20231123	-46.86	681	20240627	31.86	1456	-38.32	20240404	681	31.86	20240627	1690	-46.86	20231123	681	31.86	20240627	0.00	N	050090	500	98 억	124027	N	N	N	N
92	20240716	140529	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	890	-9	5	-1.00	127660646	142623	11.74	901	926	870	1168	630	899	895.09	0.63	16100	1068	983	925	840	782	1026	883	99	269	500	570	1	1	19784735	176	-3.99	0.96	12	0.72	-223.00	926.00	1690	20231123	-47.34	681	20240627	30.69	1456	-38.87	20240404	681	30.69	20240627	1690	-47.34	20231123	681	30.69	20240627	0.00	N	050090	500	98 억	124027	N	N	N	N
93	20240716	130530	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	890	-9	5	-1.00	101409549	112899	9.30	901	926	870	1168	630	899	898.23	0.63	13781	1068	983	925	840	782	1026	883	99	269	500	570	1	1	19784735	176	-3.99	0.96	12	0.57	-223.00	926.00	1690	20231123	-47.34	681	20240627	30.69	1456	-38.87	20240404	681	30.69	20240627	1690	-47.34	20231123	681	30.69	20240627	0.00	N	050090	500	98 억	124027	N	N	N	N
94	20240716	120529	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	885	-14	5	-1.56	94557746	105154	8.66	901	926	870	1168	630	899	899.23	0.63	10877	1068	983	925	840	782	1026	883	99	269	500	570	1	1	19784735	175	-3.97	0.96	12	0.53	-223.00	926.00	1690	20231123	-47.63	681	20240627	29.96	1456	-39.22	20240404	681	29.96	20240627	1690	-47.63	20231123	681	29.96	20240627	0.00	N	050090	500	98 억	124027	N	N	N	N
95	20240716	110529	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	906	7	2	0.78	85433774	94964	7.82	901	926	870	1168	630	899	899.64	0.63	9983	1068	983	925	840	782	1026	883	99	269	500	570	1	1	19784735	179	-4.06	0.98	12	0.48	-223.00	926.00	1690	20231123	-46.39	681	20240627	33.04	1456	-37.77	20240404	681	33.04	20240627	1690	-46.39	20231123	681	33.04	20240627	0.00	N	050090	500	98 억	124027	N	N	N	N
96	20240716	100529	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	892	-7	5	-0.78	68641843	76326	6.28	901	926	870	1168	630	899	899.32	0.63	13982	1068	983	925	840	782	1026	883	99	269	500	570	1	1	19784735	176	-4.00	0.96	12	0.39	-223.00	926.00	1690	20231123	-47.22	681	20240627	30.98	1456	-38.74	20240404	681	30.98	20240627	1690	-47.22	20231123	681	30.98	20240627	0.00	N	050090	500	98 억	124027	N	N	N	N
97	20240716	090527	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	922	23	2	2.56	16329949	17775	1.46	901	926	901	1168	630	899	918.70	0.63	7477	1068	983	925	840	782	1026	883	99	269	500	570	1	1	19784735	182	-4.13	1.00	12	0.09	-223.00	926.00	1690	20231123	-45.44	681	20240627	35.39	1456	-36.68	20240404	681	35.39	20240627	1690	-45.44	20231123	681	35.39	20240627	0.00	N	050090	500	98 억	124027	N	N	N	N
98	20240715	160520	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	899	24	2	2.74	1151066145	1211882	468.21	875	1010	867	1137	613	875	949.83	0.70	-20717	991	932	901	842	811	917	827	99	262	500	560	1	1	19784735	178	-4.03	0.97	12	6.13	-223.00	926.00	1690	20231123	-46.80	681	20240627	32.01	1456	-38.26	20240404	681	32.01	20240627	1690	-46.80	20231123	681	32.01	20240627	0.00	N	050090	500	98 억	138068	N	N	N	N
99	20240715	150524	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	891	16	2	1.83	1110260258	1166478	450.67	875	1010	867	1137	613	875	951.81	0.70	-19193	991	932	901	842	811	917	827	99	262	500	560	1	1	19784735	176	-4.00	0.96	12	5.90	-223.00	926.00	1690	20231123	-47.28	681	20240627	30.84	1456	-38.80	20240404	681	30.84	20240627	1690	-47.28	20231123	681	30.84	20240627	0.00	N	050090	500	98 억	138068	N	N	N	N
100	20240715	140523	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	883	8	2	0.91	1030595818	1076793	416.02	875	1010	867	1137	613	875	957.10	0.70	-37164	991	932	901	842	811	917	827	99	262	500	560	1	1	19784735	175	-3.96	0.95	12	5.44	-223.00	926.00	1690	20231123	-47.75	681	20240627	29.66	1456	-39.35	20240404	681	29.66	20240627	1690	-47.75	20231123	681	29.66	20240627	0.00	N	050090	500	98 억	138068	Y	N	N	N
101	20240715	130523	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	892	17	2	1.94	54843049	61958	23.94	875	896	867	1137	613	875	885.17	0.70	-8993	991	932	901	842	811	917	827	99	262	500	560	1	1	19784735	176	-4.00	0.96	12	0.31	-223.00	926.00	1690	20231123	-47.22	681	20240627	30.98	1456	-38.74	20240404	681	30.98	20240627	1690	-47.22	20231123	681	30.98	20240627	0.00	N	050090	500	98 억	138068	N	N	N	N
102	20240715	120523	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	885	10	2	1.14	49884384	56393	21.79	875	896	867	1137	613	875	884.59	0.70	-8899	991	932	901	842	811	917	827	99	262	500	560	1	1	19784735	175	-3.97	0.96	12	0.29	-223.00	926.00	1690	20231123	-47.63	681	20240627	29.96	1456	-39.22	20240404	681	29.96	20240627	1690	-47.63	20231123	681	29.96	20240627	0.00	N	050090	500	98 억	138068	N	N	N	N
103	20240715	110523	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	893	18	2	2.06	47084718	53255	20.58	875	896	867	1137	613	875	884.14	0.70	-8779	991	932	901	842	811	917	827	99	262	500	560	1	1	19784735	177	-4.00	0.96	12	0.27	-223.00	926.00	1690	20231123	-47.16	681	20240627	31.13	1456	-38.67	20240404	681	31.13	20240627	1690	-47.16	20231123	681	31.13	20240627	0.00	N	050090	500	98 억	138068	N	N	N	N
104	20240715	100523	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	892	17	2	1.94	42623689	48261	18.65	875	896	867	1137	613	875	883.19	0.70	-7501	991	932	901	842	811	917	827	99	262	500	560	1	1	19784735	176	-4.00	0.96	12	0.24	-223.00	926.00	1690	20231123	-47.22	681	20240627	30.98	1456	-38.74	20240404	681	30.98	20240627	1690	-47.22	20231123	681	30.98	20240627	0.00	N	050090	500	98 억	138068	N	N	N	N
105	20240715	090524	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	886	11	2	1.26	14253988	16257	6.28	875	890	867	1137	613	875	876.79	0.70	1035	991	932	901	842	811	917	827	99	262	500	560	1	1	19784735	175	-3.97	0.96	12	0.08	-223.00	926.00	1690	20231123	-47.57	681	20240627	30.10	1456	-39.15	20240404	681	30.10	20240627	1690	-47.57	20231123	681	30.10	20240627	0.00	N	050090	500	98 억	138068	N	N	N	N
106	20240712	160519	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	875	-46	5	-4.99	231478934	255124	62.45	921	960	870	1197	645	921	907.44	0.66	11965	994	957	929	892	864	943	878	99	276	500	580	1	1	19784735	173	-3.92	0.94	12	1.29	-223.00	926.00	1690	20231123	-48.22	681	20240627	28.49	1456	-39.90	20240404	681	28.49	20240627	1690	-48.22	20231123	681	28.49	20240627	0.00	N	050090	500	98 억	131215	N	N	N	N
107	20240712	150521	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	884	-37	5	-4.02	217822000	239565	58.64	921	960	870	1197	645	921	909.24	0.66	13667	994	957	929	892	864	943	878	99	276	500	580	1	1	19784735	175	-3.96	0.95	12	1.21	-223.00	926.00	1690	20231123	-47.69	681	20240627	29.81	1456	-39.29	20240404	681	29.81	20240627	1690	-47.69	20231123	681	29.81	20240627	0.00	N	050090	500	98 억	131215	N	N	N	N
108	20240712	140525	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	877	-44	5	-4.78	193257289	211784	51.84	921	960	870	1197	645	921	912.52	0.66	10100	994	957	929	892	864	943	878	99	276	500	580	1	1	19784735	174	-3.93	0.95	12	1.07	-223.00	926.00	1690	20231123	-48.11	681	20240627	28.78	1456	-39.77	20240404	681	28.78	20240627	1690	-48.11	20231123	681	28.78	20240627	0.00	N	050090	500	98 억	131215	N	N	N	N
109	20240712	130521	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	893	-28	5	-3.04	174414253	190393	46.61	921	960	884	1197	645	921	916.07	0.66	13989	994	957	929	892	864	943	878	99	276	500	580	1	1	19784735	177	-4.00	0.96	12	0.96	-223.00	926.00	1690	20231123	-47.16	681	20240627	31.13	1456	-38.67	20240404	681	31.13	20240627	1690	-47.16	20231123	681	31.13	20240627	0.00	N	050090	500	98 억	131215	N	N	N	N
110	20240712	120522	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	903	-18	5	-1.95	161885743	176321	43.16	921	960	884	1197	645	921	918.13	0.66	13007	994	957	929	892	864	943	878	99	276	500	580	1	1	19784735	179	-4.05	0.98	12	0.89	-223.00	926.00	1690	20231123	-46.57	681	20240627	32.60	1456	-37.98	20240404	681	32.60	20240627	1690	-46.57	20231123	681	32.60	20240627	0.00	N	050090	500	98 억	131215	N	N	N	N
111	20240712	110519	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	908	-13	5	-1.41	132850583	143918	35.23	921	960	884	1197	645	921	923.10	0.66	6782	994	957	929	892	864	943	878	99	276	500	580	1	1	19784735	180	-4.07	0.98	12	0.73	-223.00	926.00	1690	20231123	-46.27	681	20240627	33.33	1456	-37.64	20240404	681	33.33	20240627	1690	-46.27	20231123	681	33.33	20240627	0.00	N	050090	500	98 억	131215	N	N	N	N
112	20240712	100522	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	904	-17	5	-1.85	113435084	122382	29.96	921	960	884	1197	645	921	926.89	0.66	6697	994	957	929	892	864	943	878	99	276	500	580	1	1	19784735	179	-4.05	0.98	12	0.62	-223.00	926.00	1690	20231123	-46.51	681	20240627	32.75	1456	-37.91	20240404	681	32.75	20240627	1690	-46.51	20231123	681	32.75	20240627	0.00	N	050090	500	98 억	131215	N	N	N	N
113	20240712	090517	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	931	10	2	1.09	11440156	12320	3.02	921	933	921	1197	645	921	928.58	0.66	191	994	957	929	892	864	943	878	99	276	500	580	1	1	19784735	184	-4.17	1.01	12	0.06	-223.00	926.00	1690	20231123	-44.91	681	20240627	36.71	1456	-36.06	20240404	681	36.71	20240627	1690	-44.91	20231123	681	36.71	20240627	0.00	N	050090	500	98 억	131215	N	N	N	N
114	20240711	160517	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	921	-45	5	-4.66	377108239	408364	7.91	966	966	901	1255	677	966	923.46	0.56	20357	1129	1047	931	849	733	1088	890	99	289	500	610	1	1	19784735	182	-4.13	0.99	12	2.06	-223.00	926.00	1690	20231123	-45.50	681	20240627	35.24	1456	-36.74	20240404	681	35.24	20240627	1690	-45.50	20231123	681	35.24	20240627	0.00	N	050090	500	98 억	110857	N	N	N	N
115	20240711	150522	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	912	-54	5	-5.59	358140303	387652	7.51	966	966	901	1255	677	966	923.87	0.56	22461	1129	1047	931	849	733	1088	890	99	289	500	610	1	1	19784735	180	-4.09	0.98	12	1.96	-223.00	926.00	1690	20231123	-46.04	681	20240627	33.92	1456	-37.36	20240404	681	33.92	20240627	1690	-46.04	20231123	681	33.92	20240627	0.00	N	050090	500	98 억	110857	N	N	N	N
116	20240711	140521	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	918	-48	5	-4.97	335937543	363171	7.04	966	966	903	1255	677	966	925.01	0.56	26843	1129	1047	931	849	733	1088	890	99	289	500	610	1	1	19784735	182	-4.12	0.99	12	1.84	-223.00	926.00	1690	20231123	-45.68	681	20240627	34.80	1456	-36.95	20240404	681	34.80	20240627	1690	-45.68	20231123	681	34.80	20240627	0.00	N	050090	500	98 억	110857	N	N	N	N
117	20240711	130519	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	908	-58	5	-6.00	314789606	340090	6.59	966	966	903	1255	677	966	925.61	0.56	24190	1129	1047	931	849	733	1088	890	99	289	500	610	1	1	19784735	180	-4.07	0.98	12	1.72	-223.00	926.00	1690	20231123	-46.27	681	20240627	33.33	1456	-37.64	20240404	681	33.33	20240627	1690	-46.27	20231123	681	33.33	20240627	0.00	N	050090	500	98 억	110857	N	N	N	N
118	20240711	120520	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	921	-45	5	-4.66	281152496	303206	5.87	966	966	903	1255	677	966	927.27	0.56	23448	1129	1047	931	849	733	1088	890	99	289	500	610	1	1	19784735	182	-4.13	0.99	12	1.53	-223.00	926.00	1690	20231123	-45.50	681	20240627	35.24	1456	-36.74	20240404	681	35.24	20240627	1690	-45.50	20231123	681	35.24	20240627	0.00	N	050090	500	98 억	110857	N	N	N	N
119	20240711	110518	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	936	-30	5	-3.11	267040273	287844	5.58	966	966	903	1255	677	966	927.73	0.56	21057	1129	1047	931	849	733	1088	890	99	289	500	610	1	1	19784735	185	-4.20	1.01	12	1.45	-223.00	926.00	1690	20231123	-44.62	681	20240627	37.44	1456	-35.71	20240404	681	37.44	20240627	1690	-44.62	20231123	681	37.44	20240627	0.00	N	050090	500	98 억	110857	N	N	N	N
120	20240711	100519	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	933	-33	5	-3.42	211737062	228283	4.42	966	966	903	1255	677	966	927.52	0.56	27445	1129	1047	931	849	733	1088	890	99	289	500	610	1	1	19784735	185	-4.18	1.01	12	1.15	-223.00	926.00	1690	20231123	-44.79	681	20240627	37.00	1456	-35.92	20240404	681	37.00	20240627	1690	-44.79	20231123	681	37.00	20240627	0.00	N	050090	500	98 억	110857	N	N	N	N
121	20240711	090517	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	947	-19	5	-1.97	69498374	73176	1.42	966	966	921	1255	677	966	949.74	0.56	-12163	1129	1047	931	849	733	1088	890	99	289	500	610	1	1	19784735	187	-4.25	1.02	12	0.37	-223.00	926.00	1690	20231123	-43.96	681	20240627	39.06	1456	-34.96	20240404	681	39.06	20240627	1690	-43.96	20231123	681	39.06	20240627	0.00	N	050090	500	98 억	110857	N	N	N	N
122	20240710	160517	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	966	160	2	19.85	4954775270	5150595	4369.76	823	1013	815	1047	565	806	961.98	0.77	-35382	874	840	820	786	766	830	776	99	241	500	510	1	1	19784735	191	-4.33	1.04	12	26.03	-223.00	926.00	1690	20231123	-42.84	681	20240627	41.85	1456	-33.65	20240404	681	41.85	20240627	1690	-42.84	20231123	681	41.85	20240627	0.00	N	050090	500	98 억	152738	N	N	N	N
123	20240710	150519	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	941	135	2	16.75	4805618295	4991279	4234.60	823	1013	815	1047	565	806	962.80	0.77	-49511	874	840	820	786	766	830	776	99	241	500	510	1	1	19784735	186	-4.22	1.02	12	25.23	-223.00	926.00	1690	20231123	-44.32	681	20240627	38.18	1456	-35.37	20240404	681	38.18	20240627	1690	-44.32	20231123	681	38.18	20240627	0.00	N	050090	500	98 억	152738	N	N	N	N
124	20240710	140516	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	945	139	2	17.25	4702284810	4882235	4142.09	823	1013	815	1047	565	806	963.14	0.77	-60901	874	840	820	786	766	830	776	99	241	500	510	1	1	19784735	187	-4.24	1.02	12	24.68	-223.00	926.00	1690	20231123	-44.08	681	20240627	38.77	1456	-35.10	20240404	681	38.77	20240627	1690	-44.08	20231123	681	38.77	20240627	0.00	N	050090	500	98 억	152738	N	N	N	N
125	20240710	130517	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	965	159	2	19.73	4571593960	4746310	4026.77	823	1013	815	1047	565	806	963.19	0.77	-50010	874	840	820	786	766	830	776	99	241	500	510	1	1	19784735	191	-4.33	1.04	12	23.99	-223.00	926.00	1690	20231123	-42.90	681	20240627	41.70	1456	-33.72	20240404	681	41.70	20240627	1690	-42.90	20231123	681	41.70	20240627	0.00	N	050090	500	98 억	152738	N	N	N	N
126	20240710	120518	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	997	191	2	23.70	4297585393	4465879	3788.85	823	1013	815	1047	565	806	962.32	0.77	-45626	874	840	820	786	766	830	776	99	241	500	510	1	1	19784735	197	-4.47	1.08	12	22.57	-223.00	926.00	1690	20231123	-41.01	681	20240627	46.40	1456	-31.52	20240404	681	46.40	20240627	1690	-41.01	20231123	681	46.40	20240627	0.00	N	050090	500	98 억	152738	N	N	N	N
127	20240710	110518	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	908	102	2	12.66	2594753336	2718827	2306.65	823	1000	815	1047	565	806	954.37	0.77	-68799	874	840	820	786	766	830	776	99	241	500	510	1	1	19784735	180	-4.07	0.98	12	13.74	-223.00	926.00	1690	20231123	-46.27	681	20240627	33.33	1456	-37.64	20240404	681	33.33	20240627	1690	-46.27	20231123	681	33.33	20240627	0.00	N	050090	500	98 억	152738	N	N	N	N
128	20240710	100514	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	941	135	2	16.75	2111540442	2202104	1868.26	823	1000	815	1047	565	806	958.87	0.77	-51745	874	840	820	786	766	830	776	99	241	500	510	1	1	19784735	186	-4.22	1.02	12	11.13	-223.00	926.00	1690	20231123	-44.32	681	20240627	38.18	1456	-35.37	20240404	681	38.18	20240627	1690	-44.32	20231123	681	38.18	20240627	0.00	N	050090	500	98 억	152738	N	N	N	N
129	20240710	090517	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	820	14	2	1.74	7746028	9423	7.99	823	824	815	1047	565	806	822.03	0.77	-2354	874	840	820	786	766	830	776	99	241	500	510	1	1	19784735	162	-3.68	0.89	12	0.05	-223.00	926.00	1690	20231123	-51.48	681	20240627	20.41	1456	-43.68	20240404	681	20.41	20240627	1690	-51.48	20231123	681	20.41	20240627	0.00	N	050090	500	98 억	152738	N	N	N	N
130	20240709	160516	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	806	-32	5	-3.82	95574045	117607	73.82	841	854	800	1089	587	838	812.66	0.74	7959	888	862	841	815	794	876	829	99	251	500	530	1	1	19784735	159	-3.61	0.87	12	0.59	-223.00	926.00	1690	20231123	-52.31	681	20240627	18.36	1456	-44.64	20240404	681	18.36	20240627	1690	-52.31	20231123	681	18.36	20240627	0.00	N	050090	500	98 억	145862	N	N	N	N
131	20240709	150516	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	803	-35	5	-4.18	89794810	110422	69.31	841	854	800	1089	587	838	813.20	0.74	7156	888	862	841	815	794	876	829	99	251	500	530	1	1	19784735	159	-3.60	0.87	12	0.56	-223.00	926.00	1690	20231123	-52.49	681	20240627	17.91	1456	-44.85	20240404	681	17.91	20240627	1690	-52.49	20231123	681	17.91	20240627	0.00	N	050090	500	98 억	145862	N	N	N	N
132	20240709	140517	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	803	-35	5	-4.18	84319799	103606	65.03	841	854	800	1089	587	838	813.85	0.74	6812	888	862	841	815	794	876	829	99	251	500	530	1	1	19784735	159	-3.60	0.87	12	0.52	-223.00	926.00	1690	20231123	-52.49	681	20240627	17.91	1456	-44.85	20240404	681	17.91	20240627	1690	-52.49	20231123	681	17.91	20240627	0.00	N	050090	500	98 억	145862	N	N	N	N
133	20240709	130518	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	808	-30	5	-3.58	71043833	87139	54.70	841	854	800	1089	587	838	815.29	0.74	8674	888	862	841	815	794	876	829	99	251	500	530	1	1	19784735	160	-3.62	0.87	12	0.44	-223.00	926.00	1690	20231123	-52.19	681	20240627	18.65	1456	-44.51	20240404	681	18.65	20240627	1690	-52.19	20231123	681	18.65	20240627	0.00	N	050090	500	98 억	145862	N	N	N	N
134	20240709	120519	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	808	-30	5	-3.58	62587171	76708	48.15	841	854	800	1089	587	838	815.91	0.74	7571	888	862	841	815	794	876	829	99	251	500	530	1	1	19784735	160	-3.62	0.87	12	0.39	-223.00	926.00	1690	20231123	-52.19	681	20240627	18.65	1456	-44.51	20240404	681	18.65	20240627	1690	-52.19	20231123	681	18.65	20240627	0.00	N	050090	500	98 억	145862	N	N	N	N
135	20240709	110518	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	801	-37	5	-4.42	56917643	69652	43.72	841	854	800	1089	587	838	817.17	0.74	6068	888	862	841	815	794	876	829	99	251	500	530	1	1	19784735	158	-3.59	0.87	12	0.35	-223.00	926.00	1690	20231123	-52.60	681	20240627	17.62	1456	-44.99	20240404	681	17.62	20240627	1690	-52.60	20231123	681	17.62	20240627	0.00	N	050090	500	98 억	145862	N	N	N	N
136	20240709	100517	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	838	0	3	0.00	17635010	21056	13.22	841	854	822	1089	587	838	837.53	0.74	85	888	862	841	815	794	876	829	99	251	500	530	1	1	19784735	166	-3.76	0.90	12	0.11	-223.00	926.00	1690	20231123	-50.41	681	20240627	23.05	1456	-42.45	20240404	681	23.05	20240627	1690	-50.41	20231123	681	23.05	20240627	0.00	N	050090	500	98 억	145862	N	N	N	N
137	20240709	090516	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	850	12	2	1.43	5425985	6435	4.04	841	854	841	1089	587	838	843.20	0.74	-638	888	862	841	815	794	876	829	99	251	500	530	1	1	19784735	168	-3.81	0.92	12	0.03	-223.00	926.00	1690	20231123	-49.70	681	20240627	24.82	1456	-41.62	20240404	681	24.82	20240627	1690	-49.70	20231123	681	24.82	20240627	0.00	N	050090	500	98 억	145862	N	N	N	N
138	20240708	160513	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	838	1	2	0.12	132221960	158855	73.69	837	867	820	1088	586	837	832.30	0.74	977	891	864	842	815	793	853	804	99	251	500	530	1	1	19784735	166	-3.76	0.90	12	0.80	-223.00	926.00	1690	20231123	-50.41	681	20240627	23.05	1456	-42.45	20240404	681	23.05	20240627	1690	-50.41	20231123	681	23.05	20240627	0.00	N	050090	500	98 억	145927	N	N	N	N
139	20240708	150514	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	826	-11	5	-1.31	115972563	139302	64.62	837	867	820	1088	586	837	832.53	0.74	-803	891	864	842	815	793	853	804	99	251	500	530	1	1	19784735	163	-3.70	0.89	12	0.70	-223.00	926.00	1690	20231123	-51.12	681	20240627	21.29	1456	-43.27	20240404	681	21.29	20240627	1690	-51.12	20231123	681	21.29	20240627	0.00	N	050090	500	98 억	145927	N	N	N	N
140	20240708	140516	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	830	-7	5	-0.84	105782528	126976	58.90	837	867	820	1088	586	837	833.09	0.74	4051	891	864	842	815	793	853	804	99	251	500	530	1	1	19784735	164	-3.72	0.90	12	0.64	-223.00	926.00	1690	20231123	-50.89	681	20240627	21.88	1456	-42.99	20240404	681	21.88	20240627	1690	-50.89	20231123	681	21.88	20240627	0.00	N	050090	500	98 억	145927	N	N	N	N
141	20240708	130512	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	822	-15	5	-1.79	95831436	114958	53.32	837	867	820	1088	586	837	833.62	0.74	8942	891	864	842	815	793	853	804	99	251	500	530	1	1	19784735	163	-3.69	0.89	12	0.58	-223.00	926.00	1690	20231123	-51.36	681	20240627	20.70	1456	-43.54	20240404	681	20.70	20240627	1690	-51.36	20231123	681	20.70	20240627	0.00	N	050090	500	98 억	145927	N	N	N	N
142	20240708	120514	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	831	-6	5	-0.72	83038043	99385	46.10	837	867	820	1088	586	837	835.52	0.74	9530	891	864	842	815	793	853	804	99	251	500	530	1	1	19784735	164	-3.73	0.90	12	0.50	-223.00	926.00	1690	20231123	-50.83	681	20240627	22.03	1456	-42.93	20240404	681	22.03	20240627	1690	-50.83	20231123	681	22.03	20240627	0.00	N	050090	500	98 억	145927	N	N	N	N
143	20240708	110513	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	823	-14	5	-1.67	61980723	73931	34.29	837	867	822	1088	586	837	838.36	0.74	11781	891	864	842	815	793	853	804	99	251	500	530	1	1	19784735	163	-3.69	0.89	12	0.37	-223.00	926.00	1690	20231123	-51.30	681	20240627	20.85	1456	-43.48	20240404	681	20.85	20240627	1690	-51.30	20231123	681	20.85	20240627	0.00	N	050090	500	98 억	145927	N	N	N	N
144	20240708	100513	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	833	-4	5	-0.48	55496699	66070	30.65	837	867	826	1088	586	837	839.97	0.74	12571	891	864	842	815	793	853	804	99	251	500	530	1	1	19784735	165	-3.74	0.90	12	0.33	-223.00	926.00	1690	20231123	-50.71	681	20240627	22.32	1456	-42.79	20240404	681	22.32	20240627	1690	-50.71	20231123	681	22.32	20240627	0.00	N	050090	500	98 억	145927	N	N	N	N
145	20240708	090513	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	840	3	2	0.36	18185654	21679	10.06	837	843	833	1088	586	837	838.86	0.74	-196	891	864	842	815	793	853	804	99	251	500	530	1	1	19784735	166	-3.77	0.91	12	0.11	-223.00	926.00	1690	20231123	-50.30	681	20240627	23.35	1456	-42.31	20240404	681	23.35	20240627	1690	-50.30	20231123	681	23.35	20240627	0.00	N	050090	500	98 억	145927	N	N	N	N
146	20240705	160511	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	837	-23	5	-2.67	180496859	215173	51.77	862	869	820	1118	602	860	838.81	0.62	22673	940	900	880	840	820	890	830	99	258	500	550	1	1	19784735	166	-3.75	0.90	12	1.09	-223.00	926.00	1690	20231123	-50.47	681	20240627	22.91	1456	-42.51	20240404	681	22.91	20240627	1690	-50.47	20231123	681	22.91	20240627	0.00	N	050090	500	98 억	123608	N	N	N	N
147	20240705	150513	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	834	-26	5	-3.02	173526151	206834	49.76	862	869	820	1118	602	860	838.92	0.62	22314	940	900	880	840	820	890	830	99	258	500	550	1	1	19784735	165	-3.74	0.90	12	1.05	-223.00	926.00	1690	20231123	-50.65	681	20240627	22.47	1456	-42.72	20240404	681	22.47	20240627	1690	-50.65	20231123	681	22.47	20240627	0.00	N	050090	500	98 억	123608	N	N	N	N
148	20240705	140513	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	835	-25	5	-2.91	155417311	185126	44.54	862	869	820	1118	602	860	839.48	0.62	19287	940	900	880	840	820	890	830	99	258	500	550	1	1	19784735	165	-3.74	0.90	12	0.94	-223.00	926.00	1690	20231123	-50.59	681	20240627	22.61	1456	-42.65	20240404	681	22.61	20240627	1690	-50.59	20231123	681	22.61	20240627	0.00	N	050090	500	98 억	123608	N	N	N	N
149	20240705	130512	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	834	-26	5	-3.02	152164297	181229	43.60	862	869	820	1118	602	860	839.58	0.62	19221	940	900	880	840	820	890	830	99	258	500	550	1	1	19784735	165	-3.74	0.90	12	0.92	-223.00	926.00	1690	20231123	-50.65	681	20240627	22.47	1456	-42.72	20240404	681	22.47	20240627	1690	-50.65	20231123	681	22.47	20240627	0.00	N	050090	500	98 억	123608	N	N	N	N
150	20240705	120513	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	832	-28	5	-3.26	135804946	161631	38.89	862	869	820	1118	602	860	840.17	0.62	7961	940	900	880	840	820	890	830	99	258	500	550	1	1	19784735	165	-3.73	0.90	12	0.82	-223.00	926.00	1690	20231123	-50.77	681	20240627	22.17	1456	-42.86	20240404	681	22.17	20240627	1690	-50.77	20231123	681	22.17	20240627	0.00	N	050090	500	98 억	123608	N	N	N	N
151	20240705	110511	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	838	-22	5	-2.56	109506805	129759	31.22	862	869	827	1118	602	860	843.87	0.62	4050	940	900	880	840	820	890	830	99	258	500	550	1	1	19784735	166	-3.76	0.90	12	0.66	-223.00	926.00	1690	20231123	-50.41	681	20240627	23.05	1456	-42.45	20240404	681	23.05	20240627	1690	-50.41	20231123	681	23.05	20240627	0.00	N	050090	500	98 억	123608	N	N	N	N
152	20240705	100511	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	836	-24	5	-2.79	79214194	93306	22.45	862	869	835	1118	602	860	848.92	0.62	-680	940	900	880	840	820	890	830	99	258	500	550	1	1	19784735	165	-3.75	0.90	12	0.47	-223.00	926.00	1690	20231123	-50.53	681	20240627	22.76	1456	-42.58	20240404	681	22.76	20240627	1690	-50.53	20231123	681	22.76	20240627	0.00	N	050090	500	98 억	123608	N	N	N	N
153	20240705	090512	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	850	-10	5	-1.16	28880968	33637	8.09	862	869	849	1118	602	860	858.59	0.62	-4665	940	900	880	840	820	890	830	99	258	500	550	1	1	19784735	168	-3.81	0.92	12	0.17	-223.00	926.00	1690	20231123	-49.70	681	20240627	24.82	1456	-41.62	20240404	681	24.82	20240627	1690	-49.70	20231123	681	24.82	20240627	0.00	N	050090	500	98 억	123608	N	N	N	N
154	20240704	160509	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	860	-41	5	-4.55	363631313	414839	13.65	875	920	860	1171	631	901	876.63	0.58	6205	1142	1021	929	808	716	975	762	99	270	500	570	1	1	19784735	170	-3.86	0.93	12	2.10	-223.00	926.00	1690	20231123	-49.11	681	20240627	26.28	1456	-40.93	20240404	681	26.28	20240627	1690	-49.11	20231123	681	26.28	20240627	0.00	N	050090	500	98 억	114983	N	N	N	N
155	20240704	150511	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	864	-37	5	-4.11	332434274	378577	12.46	875	920	860	1171	631	901	878.11	0.58	8667	1142	1021	929	808	716	975	762	99	270	500	570	1	1	19784735	171	-3.87	0.93	12	1.91	-223.00	926.00	1690	20231123	-48.88	681	20240627	26.87	1456	-40.66	20240404	681	26.87	20240627	1690	-48.88	20231123	681	26.87	20240627	0.00	N	050090	500	98 억	114983	N	N	N	N
156	20240704	140511	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	881	-20	5	-2.22	295540851	335996	11.05	875	920	860	1171	631	901	879.59	0.58	-5108	1142	1021	929	808	716	975	762	99	270	500	570	1	1	19784735	174	-3.95	0.95	12	1.70	-223.00	926.00	1690	20231123	-47.87	681	20240627	29.37	1456	-39.49	20240404	681	29.37	20240627	1690	-47.87	20231123	681	29.37	20240627	0.00	N	050090	500	98 억	114983	N	N	N	N
157	20240704	130512	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	892	-9	5	-1.00	285772679	324977	10.69	875	920	860	1171	631	901	879.36	0.58	-3324	1142	1021	929	808	716	975	762	99	270	500	570	1	1	19784735	176	-4.00	0.96	12	1.64	-223.00	926.00	1690	20231123	-47.22	681	20240627	30.98	1456	-38.74	20240404	681	30.98	20240627	1690	-47.22	20231123	681	30.98	20240627	0.00	N	050090	500	98 억	114983	N	N	N	N
158	20240704	120510	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	891	-10	5	-1.11	267834361	304749	10.03	875	920	860	1171	631	901	878.86	0.58	-7357	1142	1021	929	808	716	975	762	99	270	500	570	1	1	19784735	176	-4.00	0.96	12	1.54	-223.00	926.00	1690	20231123	-47.28	681	20240627	30.84	1456	-38.80	20240404	681	30.84	20240627	1690	-47.28	20231123	681	30.84	20240627	0.00	N	050090	500	98 억	114983	N	N	N	N
159	20240704	110510	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	870	-31	5	-3.44	193917816	222277	7.31	875	900	860	1171	631	901	872.40	0.58	1751	1142	1021	929	808	716	975	762	99	270	500	570	1	1	19784735	172	-3.90	0.94	12	1.12	-223.00	926.00	1690	20231123	-48.52	681	20240627	27.75	1456	-40.25	20240404	681	27.75	20240627	1690	-48.52	20231123	681	27.75	20240627	0.00	N	050090	500	98 억	114983	N	N	N	N
160	20240704	100510	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	866	-35	5	-3.88	168725808	193129	6.35	875	900	860	1171	631	901	873.63	0.58	3919	1142	1021	929	808	716	975	762	99	270	500	570	1	1	19784735	171	-3.88	0.94	12	0.98	-223.00	926.00	1690	20231123	-48.76	681	20240627	27.17	1456	-40.52	20240404	681	27.17	20240627	1690	-48.76	20231123	681	27.17	20240627	0.00	N	050090	500	98 억	114983	N	N	N	N
161	20240704	090510	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	892	-9	5	-1.00	56944196	65020	2.14	875	900	860	1171	631	901	875.75	0.58	11590	1142	1021	929	808	716	975	762	99	270	500	570	1	1	19784735	176	-4.00	0.96	12	0.33	-223.00	926.00	1690	20231123	-47.22	681	20240627	30.98	1456	-38.74	20240404	681	30.98	20240627	1690	-47.22	20231123	681	30.98	20240627	0.00	N	050090	500	98 억	114983	N	N	N	N
162	20240703	160507	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	901	-47	5	-4.96	2884967640	3026276	56.89	969	1050	837	1232	664	948	953.48	0.55	7789	1145	1046	915	816	685	1096	866	99	284	500	600	1	1	19784735	178	-4.04	0.97	12	15.30	-223.00	926.00	1690	20231123	-46.69	681	20240627	32.31	1456	-38.12	20240404	681	32.31	20240627	1690	-46.69	20231123	681	32.31	20240627	0.00	N	050090	500	98 억	109356	N	N	N	N
163	20240703	150510	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	902	-46	5	-4.85	2799356430	2932206	55.12	969	1050	837	1232	664	948	954.69	0.55	12449	1145	1046	915	816	685	1096	866	99	284	500	600	1	1	19784735	178	-4.04	0.97	12	14.82	-223.00	926.00	1690	20231123	-46.63	681	20240627	32.45	1456	-38.05	20240404	681	32.45	20240627	1690	-46.63	20231123	681	32.45	20240627	0.00	N	050090	500	98 억	109356	N	N	N	N
164	20240703	140510	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	914	-34	5	-3.59	2593472796	2709821	50.94	969	1050	837	1232	664	948	957.06	0.55	15612	1145	1046	915	816	685	1096	866	99	284	500	600	1	1	19784735	181	-4.10	0.99	12	13.70	-223.00	926.00	1690	20231123	-45.92	681	20240627	34.21	1456	-37.23	20240404	681	34.21	20240627	1690	-45.92	20231123	681	34.21	20240627	0.00	N	050090	500	98 억	109356	N	N	N	N
165	20240703	130509	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	889	-59	5	-6.22	1123311387	1207576	22.70	969	1050	837	1232	664	948	930.22	0.55	9531	1145	1046	915	816	685	1096	866	99	284	500	600	1	1	19784735	176	-3.99	0.96	12	6.10	-223.00	926.00	1690	20231123	-47.40	681	20240627	30.54	1456	-38.94	20240404	681	30.54	20240627	1690	-47.40	20231123	681	30.54	20240627	0.00	N	050090	500	98 억	109356	N	N	N	N
166	20240703	120508	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	857	-91	5	-9.60	1052397062	1125923	21.17	969	1050	837	1232	664	948	934.70	0.55	7738	1145	1046	915	816	685	1096	866	99	284	500	600	1	1	19784735	170	-3.84	0.93	12	5.69	-223.00	926.00	1690	20231123	-49.29	681	20240627	25.84	1456	-41.14	20240404	681	25.84	20240627	1690	-49.29	20231123	681	25.84	20240627	0.00	N	050090	500	98 억	109356	N	N	N	N
167	20240703	110511	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	858	-90	5	-9.49	1014032815	1081336	20.33	969	1050	837	1232	664	948	937.76	0.55	14386	1145	1046	915	816	685	1096	866	99	284	500	600	1	1	19784735	170	-3.85	0.93	12	5.47	-223.00	926.00	1690	20231123	-49.23	681	20240627	25.99	1456	-41.07	20240404	681	25.99	20240627	1690	-49.23	20231123	681	25.99	20240627	0.00	N	050090	500	98 억	109356	N	N	N	N
168	20240703	100510	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	845	-103	5	-10.86	933979622	987281	18.56	969	1050	837	1232	664	948	946.01	0.55	7300	1145	1046	915	816	685	1096	866	99	284	500	600	1	1	19784735	167	-3.79	0.91	12	4.99	-223.00	926.00	1690	20231123	-50.00	681	20240627	24.08	1456	-41.96	20240404	681	24.08	20240627	1690	-50.00	20231123	681	24.08	20240627	0.00	N	050090	500	98 억	109356	N	N	N	N
169	20240703	090509	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	992	44	2	4.64	446208196	443130	8.33	969	1050	956	1232	664	948	1006.95	0.55	15463	1145	1046	915	816	685	1096	866	99	284	500	600	1	1	19784735	196	-4.45	1.07	12	2.24	-223.00	926.00	1690	20231123	-41.30	681	20240627	45.67	1456	-31.87	20240404	681	45.67	20240627	1690	-41.30	20231123	681	45.67	20240627	0.00	N	050090	500	98 억	109356	N	N	N	N
170	20240702	160507	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	948	168	2	21.54	5201618048	5283009	548.83	788	1014	784	1014	546	780	984.64	0.66	-30726	999	889	825	715	651	857	683	99	234	500	490	1	1	19784735	188	-4.25	1.02	12	26.70	-223.00	926.00	1690	20231123	-43.91	681	20240627	39.21	1456	-34.89	20240404	681	39.21	20240627	1690	-43.91	20231123	681	39.21	20240627	0.00	N	050090	500	98 억	130456	N	N	N	N
171	20240702	150508	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1011	231	2	29.62	4525503219	4596121	477.47	788	1014	784	1014	546	780	984.64	0.66	-25294	999	889	825	715	651	857	683	99	234	500	490	1	1	19784735	200	-4.53	1.09	12	23.23	-223.00	926.00	1690	20231123	-40.18	681	20240627	48.46	1456	-30.56	20240404	681	48.46	20240627	1690	-40.18	20231123	681	48.46	20240627	0.00	N	050090	500	98 억	130456	N	N	N	N
172	20240702	140509	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	978	198	2	25.38	3581200272	3646065	378.77	788	1014	784	1014	546	780	982.21	0.66	-31006	999	889	825	715	651	857	683	99	234	500	490	1	1	19784735	193	-4.39	1.06	12	18.43	-223.00	926.00	1690	20231123	-42.13	681	20240627	43.61	1456	-32.83	20240404	681	43.61	20240627	1690	-42.13	20231123	681	43.61	20240627	0.00	N	050090	500	98 억	130456	N	N	N	N
173	20240702	130508	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	999	219	2	28.08	3356619478	3419225	355.21	788	1014	784	1014	546	780	981.69	0.66	-28826	999	889	825	715	651	857	683	99	234	500	490	1	1	19784735	198	-4.48	1.08	12	17.28	-223.00	926.00	1690	20231123	-40.89	681	20240627	46.70	1456	-31.39	20240404	681	46.70	20240627	1690	-40.89	20231123	681	46.70	20240627	0.00	N	050090	500	98 억	130456	N	N	N	N
174	20240702	120509	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1004	224	2	28.72	3024387087	3088031	320.80	788	1014	784	1014	546	780	979.39	0.66	-32322	999	889	825	715	651	857	683	99	234	500	490	1	1	19784735	199	-4.50	1.08	12	15.61	-223.00	926.00	1690	20231123	-40.59	681	20240627	47.43	1456	-31.04	20240404	681	47.43	20240627	1690	-40.59	20231123	681	47.43	20240627	0.00	N	050090	500	98 억	130456	N	N	N	N
175	20240702	110508	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	995	215	2	27.56	2852014253	2915553	302.89	788	1014	784	1014	546	780	978.21	0.66	-32373	999	889	825	715	651	857	683	99	234	500	490	1	1	19784735	197	-4.46	1.07	12	14.74	-223.00	926.00	1690	20231123	-41.12	681	20240627	46.11	1456	-31.66	20240404	681	46.11	20240627	1690	-41.12	20231123	681	46.11	20240627	0.00	N	050090	500	98 억	130456	N	N	N	N
176	20240702	100508	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1008	228	2	29.23	2263083230	2324330	241.47	788	1014	784	1014	546	780	973.65	0.66	-32501	999	889	825	715	651	857	683	99	234	500	490	1	1	19784735	199	-4.52	1.09	12	11.75	-223.00	926.00	1690	20231123	-40.36	681	20240627	48.02	1456	-30.77	20240404	681	48.02	20240627	1690	-40.36	20231123	681	48.02	20240627	0.00	N	050090	500	98 억	130456	N	N	N	N
177	20240702	090509	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	865	85	2	10.90	54399240	66814	6.94	788	865	784	1014	546	780	814.19	0.66	21887	999	889	825	715	651	857	683	99	234	500	490	1	1	19784735	171	-3.88	0.93	12	0.34	-223.00	926.00	1690	20231123	-48.82	681	20240627	27.02	1456	-40.59	20240404	681	27.02	20240627	1690	-48.82	20231123	681	27.02	20240627	0.00	N	050090	500	98 억	130456	Y	N	N	N
178	20240701	160506	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	780	-97	5	-11.06	811185714	960218	30.84	877	935	761	1140	614	877	844.95	0.63	18042	1020	948	817	745	614	984	781	99	263	500	560	1	1	19784735	154	-3.50	0.84	12	4.85	-223.00	926.00	1690	20231123	-53.85	681	20240627	14.54	1456	-46.43	20240404	681	14.54	20240627	1690	-53.85	20231123	681	14.54	20240627	0.00	N	050090	500	98 억	123780	N	N	N	N
179	20240701	150508	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	781	-96	5	-10.95	791485589	934956	30.03	877	935	761	1140	614	877	846.55	0.63	19470	1020	948	817	745	614	984	781	99	263	500	560	1	1	19784735	155	-3.50	0.84	12	4.73	-223.00	926.00	1690	20231123	-53.79	681	20240627	14.68	1456	-46.36	20240404	681	14.68	20240627	1690	-53.79	20231123	681	14.68	20240627	0.00	N	050090	500	98 억	123780	N	N	N	N
180	20240701	140506	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	815	-62	5	-7.07	696113580	813541	26.13	877	935	790	1140	614	877	855.66	0.63	4276	1020	948	817	745	614	984	781	99	263	500	560	1	1	19784735	161	-3.65	0.88	12	4.11	-223.00	926.00	1690	20231123	-51.78	681	20240627	19.68	1456	-44.02	20240404	681	19.68	20240627	1690	-51.78	20231123	681	19.68	20240627	0.00	N	050090	500	98 억	123780	N	N	N	N
181	20240701	130507	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	818	-59	5	-6.73	683277820	797772	25.62	877	935	790	1140	614	877	856.48	0.63	5669	1020	948	817	745	614	984	781	99	263	500	560	1	1	19784735	162	-3.67	0.88	12	4.03	-223.00	926.00	1690	20231123	-51.60	681	20240627	20.12	1456	-43.82	20240404	681	20.12	20240627	1690	-51.60	20231123	681	20.12	20240627	0.00	N	050090	500	98 억	123780	N	N	N	N
182	20240701	120508	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	819	-58	5	-6.61	504305435	589026	18.92	877	935	790	1140	614	877	856.16	0.63	8156	1020	948	817	745	614	984	781	99	263	500	560	1	1	19784735	162	-3.67	0.88	12	2.98	-223.00	926.00	1690	20231123	-51.54	681	20240627	20.26	1456	-43.75	20240404	681	20.26	20240627	1690	-51.54	20231123	681	20.26	20240627	0.00	N	050090	500	98 억	123780	N	N	N	N
183	20240701	110506	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	825	-52	5	-5.93	484223342	564446	18.13	877	935	790	1140	614	877	857.87	0.63	9794	1020	948	817	745	614	984	781	99	263	500	560	1	1	19784735	163	-3.70	0.89	12	2.85	-223.00	926.00	1690	20231123	-51.18	681	20240627	21.15	1456	-43.34	20240404	681	21.15	20240627	1690	-51.18	20231123	681	21.15	20240627	0.00	N	050090	500	98 억	123780	N	N	N	N
184	20240701	100506	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	824	-53	5	-6.04	460823348	536088	17.22	877	935	790	1140	614	877	859.60	0.63	11595	1020	948	817	745	614	984	781	99	263	500	560	1	1	19784735	163	-3.70	0.89	12	2.71	-223.00	926.00	1690	20231123	-51.24	681	20240627	21.00	1456	-43.41	20240404	681	21.00	20240627	1690	-51.24	20231123	681	21.00	20240627	0.00	N	050090	500	98 억	123780	N	N	N	N
185	20240701	090505	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	829	-48	5	-5.47	86690184	100330	3.22	877	895	815	1140	614	877	864.04	0.63	-1445	1020	948	817	745	614	984	781	99	263	500	560	1	1	19784735	164	-3.72	0.90	12	0.51	-223.00	926.00	1690	20231123	-50.95	681	20240627	21.73	1456	-43.06	20240404	681	21.73	20240627	1690	-50.95	20231123	681	21.73	20240627	0.00	N	050090	500	98 억	123780	N	N	N	N

74 KiB Raw Blame History

74 KiB

Raw Blame History