KissMeData/072770/price/prices-20240701.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	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	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20240731	160643	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1988	63	2	3.27	465460369	240241	134.70	1925	1999	1873	2500	1348	1925	1937.47	0.69	0	10086	2031	1977	1932	1878	1833	1955	1856	346	575	500	1300	1	1	69122796	1374	-14.62	1.95	12	0.35	-136.00	1018.00	3645	20230913	-45.46	1690	20231020	17.63	3235	-38.55	20240401	1850	7.46	20240704	3645	-45.46	20230913	1690	17.63	20231020	2.42	N	072770	500	345 억		476319	N	N	0	N	00	N
3	20240731	150649	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1983	58	2	3.01	420934351	217805	122.12	1925	1999	1873	2500	1348	1925	1932.62	0.69	0	13188	2031	1977	1932	1878	1833	1955	1856	346	575	500	1300	1	1	69122796	1371	-14.58	1.95	12	0.32	-136.00	1018.00	3645	20230913	-45.60	1690	20231020	17.34	3235	-38.70	20240401	1850	7.19	20240704	3645	-45.60	20230913	1690	17.34	20231020	2.42	N	072770	500	345 억		476319	N	N	0	N	00	N
4	20240731	140650	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1980	55	2	2.86	346985508	180072	100.97	1925	1999	1873	2500	1348	1925	1926.93	0.69	0	15485	2031	1977	1932	1878	1833	1955	1856	346	575	500	1300	1	1	69122796	1369	-14.56	1.94	12	0.26	-136.00	1018.00	3645	20230913	-45.68	1690	20231020	17.16	3235	-38.79	20240401	1850	7.03	20240704	3645	-45.68	20230913	1690	17.16	20231020	2.42	N	072770	500	345 억		476319	N	N	0	N	00	N
5	20240731	130648	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1975	50	2	2.60	278080327	145101	81.36	1925	1999	1873	2500	1348	1925	1916.46	0.69	0	6874	2031	1977	1932	1878	1833	1955	1856	346	575	500	1300	1	1	69122796	1365	-14.52	1.94	12	0.21	-136.00	1018.00	3645	20230913	-45.82	1690	20231020	16.86	3235	-38.95	20240401	1850	6.76	20240704	3645	-45.82	20230913	1690	16.86	20231020	2.42	N	072770	500	345 억		476319	N	N	0	N	00	N
6	20240731	120649	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1904	-21	5	-1.09	178449932	94171	52.80	1925	1959	1873	2500	1348	1925	1894.96	0.69	0	-14859	2031	1977	1932	1878	1833	1955	1856	346	575	500	1300	1	1	69122796	1316	-14.00	1.87	12	0.14	-136.00	1018.00	3645	20230913	-47.76	1690	20231020	12.66	3235	-41.14	20240401	1850	2.92	20240704	3645	-47.76	20230913	1690	12.66	20231020	2.42	N	072770	500	345 억		476319	N	N	0	N	00	N
7	20240731	110650	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1888	-37	5	-1.92	134559460	70990	39.80	1925	1959	1873	2500	1348	1925	1895.47	0.69	0	-23378	2031	1977	1932	1878	1833	1955	1856	346	575	500	1300	1	1	69122796	1305	-13.88	1.85	12	0.10	-136.00	1018.00	3645	20230913	-48.20	1690	20231020	11.72	3235	-41.64	20240401	1850	2.05	20240704	3645	-48.20	20230913	1690	11.72	20231020	2.42	N	072770	500	345 억		476319	N	N	0	N	00	N
8	20240731	100648	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1900	-25	5	-1.30	47351529	24754	13.88	1925	1959	1900	2500	1348	1925	1912.88	0.69	0	-3991	2031	1977	1932	1878	1833	1955	1856	346	575	500	1300	1	1	69122796	1313	-13.97	1.87	12	0.04	-136.00	1018.00	3645	20230913	-47.87	1690	20231020	12.43	3235	-41.27	20240401	1850	2.70	20240704	3645	-47.87	20230913	1690	12.43	20231020	2.42	N	072770	500	345 억		476319	N	N	0	N	00	N
9	20240731	090643	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1918	-7	5	-0.36	10096275	5249	2.94	1925	1927	1905	2500	1348	1925	1923.47	0.69	0	-2094	2031	1977	1932	1878	1833	1955	1856	346	575	500	1300	1	1	69122796	1326	-14.10	1.88	12	0.01	-136.00	1018.00	3645	20230913	-47.38	1690	20231020	13.49	3235	-40.71	20240401	1850	3.68	20240704	3645	-47.38	20230913	1690	13.49	20231020	2.42	N	072770	500	345 억		476319	N	N	0	N	00	N
10	20240730	160631	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1925	-49	5	-2.48	341246577	177560	98.35	1986	1986	1887	2565	1382	1974	1921.87	0.72	0	-20104	2040	2006	1981	1947	1922	1994	1935	346	591	500	1340	1	1	69122796	1331	-14.15	1.89	12	0.26	-136.00	1018.00	3645	20230913	-47.19	1690	20231020	13.91	3235	-40.49	20240401	1850	4.05	20240704	3645	-47.19	20230913	1690	13.91	20231020	2.42	N	072770	500	345 억		496423	N	N	0	N	00	N
11	20240730	150642	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1924	-50	5	-2.53	320127046	166573	92.26	1986	1986	1887	2565	1382	1974	1921.84	0.72	0	-17105	2040	2006	1981	1947	1922	1994	1935	346	591	500	1340	1	1	69122796	1330	-14.15	1.89	12	0.24	-136.00	1018.00	3645	20230913	-47.22	1690	20231020	13.85	3235	-40.53	20240401	1850	4.00	20240704	3645	-47.22	20230913	1690	13.85	20231020	2.42	N	072770	500	345 억		496423	N	N	0	N	00	N
12	20240730	140635	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1940	-34	5	-1.72	309070908	160836	89.09	1986	1986	1887	2565	1382	1974	1921.65	0.72	0	-16319	2040	2006	1981	1947	1922	1994	1935	346	591	500	1340	1	1	69122796	1341	-14.26	1.91	12	0.23	-136.00	1018.00	3645	20230913	-46.78	1690	20231020	14.79	3235	-40.03	20240401	1850	4.86	20240704	3645	-46.78	20230913	1690	14.79	20231020	2.42	N	072770	500	345 억		496423	N	N	0	N	00	N
13	20240730	130640	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1920	-54	5	-2.74	280886605	146187	80.97	1986	1986	1887	2565	1382	1974	1921.42	0.72	0	-20897	2040	2006	1981	1947	1922	1994	1935	346	591	500	1340	1	1	69122796	1327	-14.12	1.89	12	0.21	-136.00	1018.00	3645	20230913	-47.33	1690	20231020	13.61	3235	-40.65	20240401	1850	3.78	20240704	3645	-47.33	20230913	1690	13.61	20231020	2.42	N	072770	500	345 억		496423	N	N	0	N	00	N
14	20240730	120634	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1915	-59	5	-2.99	269991795	140502	77.82	1986	1986	1887	2565	1382	1974	1921.62	0.72	0	-22217	2040	2006	1981	1947	1922	1994	1935	346	591	500	1340	1	1	69122796	1324	-14.08	1.88	12	0.20	-136.00	1018.00	3645	20230913	-47.46	1690	20231020	13.31	3235	-40.80	20240401	1850	3.51	20240704	3645	-47.46	20230913	1690	13.31	20231020	2.42	N	072770	500	345 억		496423	N	N	0	N	00	N
15	20240730	110640	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1923	-51	5	-2.58	217257050	113062	62.62	1986	1986	1887	2565	1382	1974	1921.57	0.72	0	-19590	2040	2006	1981	1947	1922	1994	1935	346	591	500	1340	1	1	69122796	1329	-14.14	1.89	12	0.16	-136.00	1018.00	3645	20230913	-47.24	1690	20231020	13.79	3235	-40.56	20240401	1850	3.95	20240704	3645	-47.24	20230913	1690	13.79	20231020	2.42	N	072770	500	345 억		496423	N	N	0	N	00	N
16	20240730	100641	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1927	-47	5	-2.38	196044307	102075	56.54	1986	1986	1887	2565	1382	1974	1920.59	0.72	0	-21793	2040	2006	1981	1947	1922	1994	1935	346	591	500	1340	1	1	69122796	1332	-14.17	1.89	12	0.15	-136.00	1018.00	3645	20230913	-47.13	1690	20231020	14.02	3235	-40.43	20240401	1850	4.16	20240704	3645	-47.13	20230913	1690	14.02	20231020	2.42	N	072770	500	345 억		496423	N	N	0	N	00	N
17	20240730	090643	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1982	8	2	0.41	10348008	5215	2.89	1986	1986	1977	2565	1382	1974	1984.28	0.72	0	-3969	2040	2006	1981	1947	1922	1994	1935	346	591	500	1340	1	1	69122796	1370	-14.57	1.95	12	0.01	-136.00	1018.00	3645	20230913	-45.62	1690	20231020	17.28	3235	-38.73	20240401	1850	7.14	20240704	3645	-45.62	20230913	1690	17.28	20231020	2.42	N	072770	500	345 억		496423	N	N	0	N	00	N
18	20240729	160631	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1974	-36	5	-1.79	347550563	174790	95.54	1993	2015	1956	2610	1410	2010	1988.41	0.79	0	-52955	2086	2048	2022	1984	1958	2035	1971	346	600	500	1360	1	1	69122796	1364	-14.51	1.94	12	0.25	-136.00	1018.00	3645	20230913	-45.84	1690	20231020	16.80	3235	-38.98	20240401	1850	6.70	20240704	3645	-45.84	20230913	1690	16.80	20231020	2.37	N	072770	500	345 억		549378	N	N	0	N	00	N
19	20240729	150638	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1983	-27	5	-1.34	304762929	153024	83.65	1993	2015	1977	2610	1410	2010	1991.60	0.79	0	-48532	2086	2048	2022	1984	1958	2035	1971	346	600	500	1360	1	1	69122796	1371	-14.58	1.95	12	0.22	-136.00	1018.00	3645	20230913	-45.60	1690	20231020	17.34	3235	-38.70	20240401	1850	7.19	20240704	3645	-45.60	20230913	1690	17.34	20231020	2.37	N	072770	500	345 억		549378	N	N	0	N	00	N
20	20240729	140643	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1997	-13	5	-0.65	168935823	84626	46.26	1993	2015	1987	2610	1410	2010	1996.26	0.79	0	-27914	2086	2048	2022	1984	1958	2035	1971	346	600	500	1360	1	1	69122796	1380	-14.68	1.96	12	0.12	-136.00	1018.00	3645	20230913	-45.21	1690	20231020	18.17	3235	-38.27	20240401	1850	7.95	20240704	3645	-45.21	20230913	1690	18.17	20231020	2.37	N	072770	500	345 억		549378	N	N	0	N	00	N
21	20240729	130645	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1996	-14	5	-0.70	155550437	77917	42.59	1993	2015	1987	2610	1410	2010	1996.36	0.79	0	-25687	2086	2048	2022	1984	1958	2035	1971	346	600	500	1360	1	1	69122796	1380	-14.68	1.96	12	0.11	-136.00	1018.00	3645	20230913	-45.24	1690	20231020	18.11	3235	-38.30	20240401	1850	7.89	20240704	3645	-45.24	20230913	1690	18.11	20231020	2.37	N	072770	500	345 억		549378	N	N	0	N	00	N
22	20240729	120638	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2005	-5	5	-0.25	149606919	74939	40.96	1993	2015	1987	2610	1410	2010	1996.38	0.79	0	-25687	2086	2048	2022	1984	1958	2035	1971	346	600	500	1360	5	1	69122796	1386	-14.74	1.97	12	0.11	-136.00	1018.00	3645	20230913	-44.99	1690	20231020	18.64	3235	-38.02	20240401	1850	8.38	20240704	3645	-44.99	20230913	1690	18.64	20231020	2.37	N	072770	500	345 억		549378	N	N	0	N	00	N
23	20240729	110636	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1995	-15	5	-0.75	144405504	72331	39.54	1993	2015	1987	2610	1410	2010	1996.45	0.79	0	-25758	2086	2048	2022	1984	1958	2035	1971	346	600	500	1360	1	1	69122796	1379	-14.67	1.96	12	0.10	-136.00	1018.00	3645	20230913	-45.27	1690	20231020	18.05	3235	-38.33	20240401	1850	7.84	20240704	3645	-45.27	20230913	1690	18.05	20231020	2.37	N	072770	500	345 억		549378	N	N	0	N	00	N
24	20240729	100633	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1999	-11	5	-0.55	100403305	50298	27.49	1993	2015	1987	2610	1410	2010	1996.17	0.79	0	-13491	2086	2048	2022	1984	1958	2035	1971	346	600	500	1360	1	1	69122796	1382	-14.70	1.96	12	0.07	-136.00	1018.00	3645	20230913	-45.16	1690	20231020	18.28	3235	-38.21	20240401	1850	8.05	20240704	3645	-45.16	20230913	1690	18.28	20231020	2.37	N	072770	500	345 억		549378	N	N	0	N	00	N
25	20240729	090632	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2010	0	3	0.00	18456216	9249	5.06	1993	2015	1993	2610	1410	2010	1995.48	0.79	0	-654	2086	2048	2022	1984	1958	2035	1971	346	600	500	1360	5	1	69122796	1389	-14.78	1.97	12	0.01	-136.00	1018.00	3645	20230913	-44.86	1690	20231020	18.93	3235	-37.87	20240401	1850	8.65	20240704	3645	-44.86	20230913	1690	18.93	20231020	2.37	N	072770	500	345 억		549378	N	N	0	N	00	N
26	20240726	160623	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2010	-25	5	-1.23	366683700	182842	35.38	2060	2060	1996	2645	1425	2035	2005.47	0.88	0	-56938	2231	2133	2062	1964	1893	2097	1928	346	610	500	1380	5	1	69122796	1389	-14.78	1.97	12	0.26	-136.00	1018.00	3645	20230913	-44.86	1690	20231020	18.93	3235	-37.87	20240401	1850	8.65	20240704	3645	-44.86	20230913	1690	18.93	20231020	2.34	N	072770	500	345 억		606316	N	N	0	N	00	N
27	20240726	150629	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2005	-30	5	-1.47	332739899	165883	32.10	2060	2060	1997	2645	1425	2035	2005.87	0.88	0	-51657	2231	2133	2062	1964	1893	2097	1928	346	610	500	1380	5	1	69122796	1386	-14.74	1.97	12	0.24	-136.00	1018.00	3645	20230913	-44.99	1690	20231020	18.64	3235	-38.02	20240401	1850	8.38	20240704	3645	-44.99	20230913	1690	18.64	20231020	2.34	N	072770	500	345 억		606316	N	N	0	N	00	N
28	20240726	140630	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2010	-25	5	-1.23	273575604	136322	26.38	2060	2060	1997	2645	1425	2035	2006.83	0.88	0	-40694	2231	2133	2062	1964	1893	2097	1928	346	610	500	1380	5	1	69122796	1389	-14.78	1.97	12	0.20	-136.00	1018.00	3645	20230913	-44.86	1690	20231020	18.93	3235	-37.87	20240401	1850	8.65	20240704	3645	-44.86	20230913	1690	18.93	20231020	2.34	N	072770	500	345 억		606316	N	N	0	N	00	N
29	20240726	130631	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2000	-35	5	-1.72	251670878	125377	24.26	2060	2060	1997	2645	1425	2035	2007.31	0.88	0	-33948	2231	2133	2062	1964	1893	2097	1928	346	610	500	1380	5	1	69122796	1382	-14.71	1.96	12	0.18	-136.00	1018.00	3645	20230913	-45.13	1690	20231020	18.34	3235	-38.18	20240401	1850	8.11	20240704	3645	-45.13	20230913	1690	18.34	20231020	2.34	N	072770	500	345 억		606316	N	N	0	N	00	N
30	20240726	120634	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2015	-20	5	-0.98	215210760	107138	20.73	2060	2060	1999	2645	1425	2035	2008.72	0.88	0	-17889	2231	2133	2062	1964	1893	2097	1928	346	610	500	1380	5	1	69122796	1393	-14.82	1.98	12	0.15	-136.00	1018.00	3645	20230913	-44.72	1690	20231020	19.23	3235	-37.71	20240401	1850	8.92	20240704	3645	-44.72	20230913	1690	19.23	20231020	2.34	N	072770	500	345 억		606316	N	N	0	N	00	N
31	20240726	110632	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2010	-25	5	-1.23	147813115	73480	14.22	2060	2060	1999	2645	1425	2035	2011.61	0.88	0	-17889	2231	2133	2062	1964	1893	2097	1928	346	610	500	1380	5	1	69122796	1389	-14.78	1.97	12	0.11	-136.00	1018.00	3645	20230913	-44.86	1690	20231020	18.93	3235	-37.87	20240401	1850	8.65	20240704	3645	-44.86	20230913	1690	18.93	20231020	2.34	N	072770	500	345 억		606316	N	N	0	N	00	N
32	20240726	100631	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2020	-15	5	-0.74	77482685	38418	7.43	2060	2060	2010	2645	1425	2035	2016.83	0.88	0	-12720	2231	2133	2062	1964	1893	2097	1928	346	610	500	1380	5	1	69122796	1396	-14.85	1.98	12	0.06	-136.00	1018.00	3645	20230913	-44.58	1690	20231020	19.53	3235	-37.56	20240401	1850	9.19	20240704	3645	-44.58	20230913	1690	19.53	20231020	2.34	N	072770	500	345 억		606316	N	N	0	N	00	N
33	20240726	090625	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2040	5	2	0.25	5129300	2548	0.49	2060	2060	2010	2645	1425	2035	2013.07	0.88	0	689	2231	2133	2062	1964	1893	2097	1928	346	610	500	1380	5	1	69122796	1410	-15.00	2.00	12	0.00	-136.00	1018.00	3645	20230913	-44.03	1690	20231020	20.71	3235	-36.94	20240401	1850	10.27	20240704	3645	-44.03	20230913	1690	20.71	20231020	2.34	N	072770	500	345 억		606316	N	N	0	N	00	N
34	20240725	160627	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2035	15	2	0.74	1050578292	511587	255.10	2100	2160	1991	2625	1415	2020	2053.57	0.91	0	-24466	2067	2043	2021	1997	1975	2032	1986	346	605	500	1370	5	1	69122796	1407	-14.96	2.00	12	0.74	-136.00	1018.00	3785	20230719	-46.24	1690	20231020	20.41	3235	-37.09	20240401	1850	10.00	20240704	3645	-44.17	20230913	1690	20.41	20231020	2.36	N	072770	500	345 억		626369	N	N	0	N	00	N
35	20240725	150635	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2045	25	2	1.24	1020701202	496938	247.80	2100	2160	1991	2625	1415	2020	2053.98	0.91	0	-23288	2067	2043	2021	1997	1975	2032	1986	346	605	500	1370	5	1	69122796	1414	-15.04	2.01	12	0.72	-136.00	1018.00	3785	20230719	-45.97	1690	20231020	21.01	3235	-36.79	20240401	1850	10.54	20240704	3645	-43.90	20230913	1690	21.01	20231020	2.36	N	072770	500	345 억		626369	N	N	0	N	00	N
36	20240725	140635	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2040	20	2	0.99	917222207	446483	222.64	2100	2160	1991	2625	1415	2020	2054.33	0.91	0	-36869	2067	2043	2021	1997	1975	2032	1986	346	605	500	1370	5	1	69122796	1410	-15.00	2.00	12	0.65	-136.00	1018.00	3785	20230719	-46.10	1690	20231020	20.71	3235	-36.94	20240401	1850	10.27	20240704	3645	-44.03	20230913	1690	20.71	20231020	2.36	N	072770	500	345 억		626369	N	N	0	N	00	N
37	20240725	130630	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2035	15	2	0.74	846093532	411564	205.23	2100	2160	1991	2625	1415	2020	2055.80	0.91	0	-32780	2067	2043	2021	1997	1975	2032	1986	346	605	500	1370	5	1	69122796	1407	-14.96	2.00	12	0.60	-136.00	1018.00	3785	20230719	-46.24	1690	20231020	20.41	3235	-37.09	20240401	1850	10.00	20240704	3645	-44.17	20230913	1690	20.41	20231020	2.36	N	072770	500	345 억		626369	N	N	0	N	00	N
38	20240725	120633	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2045	25	2	1.24	834898532	406065	202.49	2100	2160	1991	2625	1415	2020	2056.07	0.91	0	-32190	2067	2043	2021	1997	1975	2032	1986	346	605	500	1370	5	1	69122796	1414	-15.04	2.01	12	0.59	-136.00	1018.00	3785	20230719	-45.97	1690	20231020	21.01	3235	-36.79	20240401	1850	10.54	20240704	3645	-43.90	20230913	1690	21.01	20231020	2.36	N	072770	500	345 억		626369	N	N	0	N	00	N
39	20240725	110628	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2040	20	2	0.99	621793987	302124	150.66	2100	2160	1991	2625	1415	2020	2058.08	0.91	0	-49652	2067	2043	2021	1997	1975	2032	1986	346	605	500	1370	5	1	69122796	1410	-15.00	2.00	12	0.44	-136.00	1018.00	3785	20230719	-46.10	1690	20231020	20.71	3235	-36.94	20240401	1850	10.27	20240704	3645	-44.03	20230913	1690	20.71	20231020	2.36	N	072770	500	345 억		626369	N	N	0	N	00	N
40	20240725	100628	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2010	-10	5	-0.50	579422212	281206	140.22	2100	2160	1991	2625	1415	2020	2060.49	0.91	0	-46498	2067	2043	2021	1997	1975	2032	1986	346	605	500	1370	5	1	69122796	1389	-14.78	1.97	12	0.41	-136.00	1018.00	3785	20230719	-46.90	1690	20231020	18.93	3235	-37.87	20240401	1850	8.65	20240704	3645	-44.86	20230913	1690	18.93	20231020	2.36	N	072770	500	345 억		626369	N	N	0	N	00	N
41	20240725	090625	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2105	85	2	4.21	270674400	129076	64.36	2100	2160	2045	2625	1415	2020	2097.02	0.91	0	-55090	2067	2043	2021	1997	1975	2032	1986	346	605	500	1370	5	1	69122796	1455	-15.48	2.07	12	0.19	-136.00	1018.00	3785	20230719	-44.39	1690	20231020	24.56	3235	-34.93	20240401	1850	13.78	20240704	3645	-42.25	20230913	1690	24.56	20231020	2.36	N	072770	500	345 억		626369	N	N	0	N	00	N
42	20240724	160623	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2020	-25	5	-1.22	336943346	167637	70.21	2045	2045	1999	2655	1435	2045	2009.89	0.92	0	-8345	2151	2097	2056	2002	1961	2125	2030	346	610	500	1390	5	1	69122796	1396	-14.85	1.98	12	0.24	-136.00	1018.00	3785	20230719	-46.63	1690	20231020	19.53	3235	-37.56	20240401	1850	9.19	20240704	3645	-44.58	20230913	1690	19.53	20231020	2.36	N	072770	500	345 억		634653	N	N	0	N	00	N
43	20240724	150633	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2020	-25	5	-1.22	312862346	155702	65.21	2045	2045	1999	2655	1435	2045	2009.37	0.92	0	-3378	2151	2097	2056	2002	1961	2125	2030	346	610	500	1390	5	1	69122796	1396	-14.85	1.98	12	0.23	-136.00	1018.00	3785	20230719	-46.63	1690	20231020	19.53	3235	-37.56	20240401	1850	9.19	20240704	3645	-44.58	20230913	1690	19.53	20231020	2.36	N	072770	500	345 억		634653	N	N	0	N	00	N
44	20240724	140628	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1999	-46	5	-2.25	254011971	126430	52.95	2045	2045	1999	2655	1435	2045	2009.11	0.92	0	3341	2151	2097	2056	2002	1961	2125	2030	346	610	500	1390	1	1	69122796	1382	-14.70	1.96	12	0.18	-136.00	1018.00	3785	20230719	-47.19	1690	20231020	18.28	3235	-38.21	20240401	1850	8.05	20240704	3645	-45.16	20230913	1690	18.28	20231020	2.36	N	072770	500	345 억		634653	N	N	0	N	00	N
45	20240724	130635	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2000	-45	5	-2.20	201645640	100248	41.99	2045	2045	2000	2655	1435	2045	2011.47	0.92	0	4075	2151	2097	2056	2002	1961	2125	2030	346	610	500	1390	5	1	69122796	1382	-14.71	1.96	12	0.15	-136.00	1018.00	3785	20230719	-47.16	1690	20231020	18.34	3235	-38.18	20240401	1850	8.11	20240704	3645	-45.13	20230913	1690	18.34	20231020	2.36	N	072770	500	345 억		634653	N	N	0	N	00	N
46	20240724	120634	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2010	-35	5	-1.71	174137095	86516	36.24	2045	2045	2000	2655	1435	2045	2012.77	0.92	0	3162	2151	2097	2056	2002	1961	2125	2030	346	610	500	1390	5	1	69122796	1389	-14.78	1.97	12	0.13	-136.00	1018.00	3785	20230719	-46.90	1690	20231020	18.93	3235	-37.87	20240401	1850	8.65	20240704	3645	-44.86	20230913	1690	18.93	20231020	2.36	N	072770	500	345 억		634653	N	N	0	N	00	N
47	20240724	110631	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2015	-30	5	-1.47	155211795	77082	32.28	2045	2045	2000	2655	1435	2045	2013.59	0.92	0	3436	2151	2097	2056	2002	1961	2125	2030	346	610	500	1390	5	1	69122796	1393	-14.82	1.98	12	0.11	-136.00	1018.00	3785	20230719	-46.76	1690	20231020	19.23	3235	-37.71	20240401	1850	8.92	20240704	3645	-44.72	20230913	1690	19.23	20231020	2.36	N	072770	500	345 억		634653	N	N	0	N	00	N
48	20240724	100632	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2015	-30	5	-1.47	134912430	66977	28.05	2045	2045	2000	2655	1435	2045	2014.31	0.92	0	3147	2151	2097	2056	2002	1961	2125	2030	346	610	500	1390	5	1	69122796	1393	-14.82	1.98	12	0.10	-136.00	1018.00	3785	20230719	-46.76	1690	20231020	19.23	3235	-37.71	20240401	1850	8.92	20240704	3645	-44.72	20230913	1690	19.23	20231020	2.36	N	072770	500	345 억		634653	N	N	0	N	00	N
49	20240724	090627	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2035	-10	5	-0.49	6143190	3015	1.26	2045	2045	2030	2655	1435	2045	2037.54	0.92	0	193	2151	2097	2056	2002	1961	2125	2030	346	610	500	1390	5	1	69122796	1407	-14.96	2.00	12	0.00	-136.00	1018.00	3785	20230719	-46.24	1690	20231020	20.41	3235	-37.09	20240401	1850	10.00	20240704	3645	-44.17	20230913	1690	20.41	20231020	2.36	N	072770	500	345 억		634653	N	N	0	N	00	N
50	20240723	160620	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2045	35	2	1.74	478999270	233283	95.12	2015	2110	2015	2610	1410	2010	2053.30	0.85	0	47927	2097	2053	2026	1982	1955	2040	1969	346	600	500	1360	5	1	69122796	1414	-15.04	2.01	12	0.34	-136.00	1018.00	3785	20230719	-45.97	1690	20231020	21.01	3235	-36.79	20240401	1850	10.54	20240704	3645	-43.90	20230913	1690	21.01	20231020	2.37	N	072770	500	345 억		586858	N	N	0	N	00	N
51	20240723	150634	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2040	30	2	1.49	375033345	182499	74.41	2015	2110	2015	2610	1410	2010	2054.99	0.85	0	28779	2097	2053	2026	1982	1955	2040	1969	346	600	500	1360	5	1	69122796	1410	-15.00	2.00	12	0.26	-136.00	1018.00	3785	20230719	-46.10	1690	20231020	20.71	3235	-36.94	20240401	1850	10.27	20240704	3645	-44.03	20230913	1690	20.71	20231020	2.37	N	072770	500	345 억		586858	N	N	0	N	00	N
52	20240723	140622	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2040	30	2	1.49	349280790	169869	69.26	2015	2110	2015	2610	1410	2010	2056.18	0.85	0	30532	2097	2053	2026	1982	1955	2040	1969	346	600	500	1360	5	1	69122796	1410	-15.00	2.00	12	0.25	-136.00	1018.00	3785	20230719	-46.10	1690	20231020	20.71	3235	-36.94	20240401	1850	10.27	20240704	3645	-44.03	20230913	1690	20.71	20231020	2.37	N	072770	500	345 억		586858	N	N	0	N	00	N
53	20240723	130620	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2040	30	2	1.49	316596475	153847	62.73	2015	2110	2015	2610	1410	2010	2057.87	0.85	0	26273	2097	2053	2026	1982	1955	2040	1969	346	600	500	1360	5	1	69122796	1410	-15.00	2.00	12	0.22	-136.00	1018.00	3785	20230719	-46.10	1690	20231020	20.71	3235	-36.94	20240401	1850	10.27	20240704	3645	-44.03	20230913	1690	20.71	20231020	2.37	N	072770	500	345 억		586858	N	N	0	N	00	N
54	20240723	120625	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2040	30	2	1.49	307940475	149594	60.99	2015	2110	2015	2610	1410	2010	2058.51	0.85	0	25931	2097	2053	2026	1982	1955	2040	1969	346	600	500	1360	5	1	69122796	1410	-15.00	2.00	12	0.22	-136.00	1018.00	3785	20230719	-46.10	1690	20231020	20.71	3235	-36.94	20240401	1850	10.27	20240704	3645	-44.03	20230913	1690	20.71	20231020	2.37	N	072770	500	345 억		586858	N	N	0	N	00	N
55	20240723	110628	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2040	30	2	1.49	263655265	127945	52.17	2015	2110	2015	2610	1410	2010	2060.69	0.85	0	13382	2097	2053	2026	1982	1955	2040	1969	346	600	500	1360	5	1	69122796	1410	-15.00	2.00	12	0.19	-136.00	1018.00	3785	20230719	-46.10	1690	20231020	20.71	3235	-36.94	20240401	1850	10.27	20240704	3645	-44.03	20230913	1690	20.71	20231020	2.37	N	072770	500	345 억		586858	N	N	0	N	00	N
56	20240723	100625	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2050	40	2	1.99	183601785	88796	36.20	2015	2110	2015	2610	1410	2010	2067.68	0.85	0	13661	2097	2053	2026	1982	1955	2040	1969	346	600	500	1360	5	1	69122796	1417	-15.07	2.01	12	0.13	-136.00	1018.00	3785	20230719	-45.84	1690	20231020	21.30	3235	-36.63	20240401	1850	10.81	20240704	3645	-43.76	20230913	1690	21.30	20231020	2.37	N	072770	500	345 억		586858	N	N	0	N	00	N
57	20240723	090628	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2035	25	2	1.24	10193050	5014	2.04	2015	2035	2015	2610	1410	2010	2032.92	0.85	0	-3854	2097	2053	2026	1982	1955	2040	1969	346	600	500	1360	5	1	69122796	1407	-14.96	2.00	12	0.01	-136.00	1018.00	3785	20230719	-46.24	1690	20231020	20.41	3235	-37.09	20240401	1850	10.00	20240704	3645	-44.17	20230913	1690	20.41	20231020	2.37	N	072770	500	345 억		586858	N	N	0	N	00	N
58	20240722	160618	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2010	-30	5	-1.47	496040661	245157	64.66	2040	2070	1999	2650	1430	2040	2023.36	0.85	0	127	2126	2082	2041	1997	1956	2105	2020	346	610	500	1380	5	1	69122796	1389	-14.78	1.97	12	0.35	-136.00	1018.00	3785	20230719	-46.90	1690	20231020	18.93	3235	-37.87	20240401	1850	8.65	20240704	3645	-44.86	20230913	1690	18.93	20231020	2.37	N	072770	500	345 억		586274	N	N	0	N	00	N
59	20240722	150624	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2020	-20	5	-0.98	468199661	231315	61.01	2040	2070	1999	2650	1430	2040	2024.08	0.85	0	-3216	2126	2082	2041	1997	1956	2105	2020	346	610	500	1380	5	1	69122796	1396	-14.85	1.98	12	0.33	-136.00	1018.00	3785	20230719	-46.63	1690	20231020	19.53	3235	-37.56	20240401	1850	9.19	20240704	3645	-44.58	20230913	1690	19.53	20231020	2.37	N	072770	500	345 억		586274	N	N	0	N	00	N
60	20240722	140625	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2010	-30	5	-1.47	445291871	219950	58.01	2040	2070	1999	2650	1430	2040	2024.51	0.85	0	-9506	2126	2082	2041	1997	1956	2105	2020	346	610	500	1380	5	1	69122796	1389	-14.78	1.97	12	0.32	-136.00	1018.00	3785	20230719	-46.90	1690	20231020	18.93	3235	-37.87	20240401	1850	8.65	20240704	3645	-44.86	20230913	1690	18.93	20231020	2.37	N	072770	500	345 억		586274	N	N	0	N	00	N
61	20240722	130622	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2015	-25	5	-1.23	369093896	181926	47.98	2040	2070	1999	2650	1430	2040	2028.81	0.85	0	-11441	2126	2082	2041	1997	1956	2105	2020	346	610	500	1380	5	1	69122796	1393	-14.82	1.98	12	0.26	-136.00	1018.00	3785	20230719	-46.76	1690	20231020	19.23	3235	-37.71	20240401	1850	8.92	20240704	3645	-44.72	20230913	1690	19.23	20231020	2.37	N	072770	500	345 억		586274	N	N	0	N	00	N
62	20240722	120623	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2010	-30	5	-1.47	346575541	170698	45.02	2040	2070	1999	2650	1430	2040	2030.34	0.85	0	-11427	2126	2082	2041	1997	1956	2105	2020	346	610	500	1380	5	1	69122796	1389	-14.78	1.97	12	0.25	-136.00	1018.00	3785	20230719	-46.90	1690	20231020	18.93	3235	-37.87	20240401	1850	8.65	20240704	3645	-44.86	20230913	1690	18.93	20231020	2.37	N	072770	500	345 억		586274	N	N	0	N	00	N
63	20240722	110620	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2010	-30	5	-1.47	336888096	165893	43.75	2040	2070	1999	2650	1430	2040	2030.76	0.85	0	-11079	2126	2082	2041	1997	1956	2105	2020	346	610	500	1380	5	1	69122796	1389	-14.78	1.97	12	0.24	-136.00	1018.00	3785	20230719	-46.90	1690	20231020	18.93	3235	-37.87	20240401	1850	8.65	20240704	3645	-44.86	20230913	1690	18.93	20231020	2.37	N	072770	500	345 억		586274	N	N	0	N	00	N
64	20240722	100623	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2005	-35	5	-1.72	308550146	151800	40.04	2040	2070	1999	2650	1430	2040	2032.61	0.85	0	-4814	2126	2082	2041	1997	1956	2105	2020	346	610	500	1380	5	1	69122796	1386	-14.74	1.97	12	0.22	-136.00	1018.00	3785	20230719	-47.03	1690	20231020	18.64	3235	-38.02	20240401	1850	8.38	20240704	3645	-44.99	20230913	1690	18.64	20231020	2.37	N	072770	500	345 억		586274	N	N	0	N	00	N
65	20240722	090622	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2060	20	2	0.98	54484930	26598	7.02	2040	2065	2040	2650	1430	2040	2048.46	0.85	0	16443	2126	2082	2041	1997	1956	2105	2020	346	610	500	1380	5	1	69122796	1424	-15.15	2.02	12	0.04	-136.00	1018.00	3785	20230719	-45.57	1690	20231020	21.89	3235	-36.32	20240401	1850	11.35	20240704	3645	-43.48	20230913	1690	21.89	20231020	2.37	N	072770	500	345 억		586274	N	N	0	N	00	N
66	20240719	160608	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2040	25	2	1.24	767353915	378907	148.36	2020	2085	2000	2615	1415	2015	2025.18	0.66	0	132452	2155	2084	2034	1963	1913	2060	1939	346	600	500	1370	5	1	69122796	1410	-15.00	2.00	12	0.55	-136.00	1018.00	3785	20230719	-46.10	1690	20231020	20.71	3235	-36.94	20240401	1850	10.27	20240704	3785	-46.10	20230719	1690	20.71	20231020	2.38	N	072770	500	345 억		453623	N	N	0	N	00	N
67	20240719	150614	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2030	15	2	0.74	732551590	361829	141.68	2020	2085	2000	2615	1415	2015	2024.58	0.66	0	131235	2155	2084	2034	1963	1913	2060	1939	346	600	500	1370	5	1	69122796	1403	-14.93	1.99	12	0.52	-136.00	1018.00	3785	20230719	-46.37	1690	20231020	20.12	3235	-37.25	20240401	1850	9.73	20240704	3785	-46.37	20230719	1690	20.12	20231020	2.38	N	072770	500	345 억		453623	N	N	0	N	00	N
68	20240719	140618	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2025	10	2	0.50	680436415	336085	131.60	2020	2085	2000	2615	1415	2015	2024.60	0.66	0	122556	2155	2084	2034	1963	1913	2060	1939	346	600	500	1370	5	1	69122796	1400	-14.89	1.99	12	0.49	-136.00	1018.00	3785	20230719	-46.50	1690	20231020	19.82	3235	-37.40	20240401	1850	9.46	20240704	3785	-46.50	20230719	1690	19.82	20231020	2.38	N	072770	500	345 억		453623	N	N	0	N	00	N
69	20240719	130610	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2035	20	2	0.99	638567335	315380	123.49	2020	2085	2000	2615	1415	2015	2024.76	0.66	0	106585	2155	2084	2034	1963	1913	2060	1939	346	600	500	1370	5	1	69122796	1407	-14.96	2.00	12	0.46	-136.00	1018.00	3785	20230719	-46.24	1690	20231020	20.41	3235	-37.09	20240401	1850	10.00	20240704	3785	-46.24	20230719	1690	20.41	20231020	2.38	N	072770	500	345 억		453623	N	N	0	N	00	N
70	20240719	120610	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2035	20	2	0.99	588894080	290990	113.94	2020	2085	2000	2615	1415	2015	2023.76	0.66	0	97047	2155	2084	2034	1963	1913	2060	1939	346	600	500	1370	5	1	69122796	1407	-14.96	2.00	12	0.42	-136.00	1018.00	3785	20230719	-46.24	1690	20231020	20.41	3235	-37.09	20240401	1850	10.00	20240704	3785	-46.24	20230719	1690	20.41	20231020	2.38	N	072770	500	345 억		453623	N	N	0	N	00	N
71	20240719	110614	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2045	30	2	1.49	214529950	105336	41.24	2020	2085	2005	2615	1415	2015	2036.63	0.66	0	11872	2155	2084	2034	1963	1913	2060	1939	346	600	500	1370	5	1	69122796	1414	-15.04	2.01	12	0.15	-136.00	1018.00	3785	20230719	-45.97	1690	20231020	21.01	3235	-36.79	20240401	1850	10.54	20240704	3785	-45.97	20230719	1690	21.01	20231020	2.38	N	072770	500	345 억		453623	N	N	0	N	00	N
72	20240719	100522	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2040	25	2	1.24	122406670	60163	23.56	2020	2085	2005	2615	1415	2015	2034.58	0.66	0	-1863	2155	2084	2034	1963	1913	2060	1939	346	600	500	1370	5	1	69122796	1410	-15.00	2.00	12	0.09	-136.00	1018.00	3785	20230719	-46.10	1690	20231020	20.71	3235	-36.94	20240401	1850	10.27	20240704	3785	-46.10	20230719	1690	20.71	20231020	2.38	N	072770	500	345 억		453623	N	N	0	N	00	N
73	20240719	090623	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2050	35	2	1.74	28296565	13843	5.42	2020	2085	2020	2615	1415	2015	2044.11	0.66	0	-1035	2155	2084	2034	1963	1913	2060	1939	346	600	500	1370	5	1	69122796	1417	-15.07	2.01	12	0.02	-136.00	1018.00	3785	20230719	-45.84	1690	20231020	21.30	3235	-36.63	20240401	1850	10.81	20240704	3785	-45.84	20230719	1690	21.30	20231020	2.38	N	072770	500	345 억		453623	N	N	0	N	00	N
74	20240718	160602	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2015	-65	5	-3.12	514192872	254865	210.65	2105	2105	1984	2700	1460	2080	2017.51	0.63	0	18571	2206	2142	2096	2032	1986	2120	2010	346	620	500	1410	5	1	69122796	1393	-14.82	1.98	12	0.37	-136.00	1018.00	3785	20230719	-46.76	1690	20231020	19.23	3235	-37.71	20240401	1850	8.92	20240704	3785	-46.76	20230719	1690	19.23	20231020	2.34	N	072770	500	345 억		435047	N	N	0	N	00	N
75	20240718	150610	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2040	-40	5	-1.92	487649137	241786	199.84	2105	2105	1984	2700	1460	2080	2016.86	0.63	0	17642	2206	2142	2096	2032	1986	2120	2010	346	620	500	1410	5	1	69122796	1410	-15.00	2.00	12	0.35	-136.00	1018.00	3785	20230719	-46.10	1690	20231020	20.71	3235	-36.94	20240401	1850	10.27	20240704	3785	-46.10	20230719	1690	20.71	20231020	2.34	N	072770	500	345 억		435047	N	N	0	N	00	N
76	20240718	140606	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2025	-55	5	-2.64	276295037	137623	113.75	2105	2105	1984	2700	1460	2080	2007.62	0.63	0	502	2206	2142	2096	2032	1986	2120	2010	346	620	500	1410	5	1	69122796	1400	-14.89	1.99	12	0.20	-136.00	1018.00	3785	20230719	-46.50	1690	20231020	19.82	3235	-37.40	20240401	1850	9.46	20240704	3785	-46.50	20230719	1690	19.82	20231020	2.34	N	072770	500	345 억		435047	N	N	0	N	00	N
77	20240718	130606	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2020	-60	5	-2.88	109215550	54061	44.68	2105	2105	2000	2700	1460	2080	2020.23	0.63	0	-4019	2206	2142	2096	2032	1986	2120	2010	346	620	500	1410	5	1	69122796	1396	-14.85	1.98	12	0.08	-136.00	1018.00	3785	20230719	-46.63	1690	20231020	19.53	3235	-37.56	20240401	1850	9.19	20240704	3785	-46.63	20230719	1690	19.53	20231020	2.34	N	072770	500	345 억		435047	N	N	0	N	00	N
78	20240718	120607	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2020	-60	5	-2.88	101180135	50081	41.39	2105	2105	2000	2700	1460	2080	2020.33	0.63	0	-2519	2206	2142	2096	2032	1986	2120	2010	346	620	500	1410	5	1	69122796	1396	-14.85	1.98	12	0.07	-136.00	1018.00	3785	20230719	-46.63	1690	20231020	19.53	3235	-37.56	20240401	1850	9.19	20240704	3785	-46.63	20230719	1690	19.53	20231020	2.34	N	072770	500	345 억		435047	N	N	0	N	00	N
79	20240718	110609	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2040	-40	5	-1.92	85914895	42530	35.15	2105	2105	2000	2700	1460	2080	2020.10	0.63	0	-487	2206	2142	2096	2032	1986	2120	2010	346	620	500	1410	5	1	69122796	1410	-15.00	2.00	12	0.06	-136.00	1018.00	3785	20230719	-46.10	1690	20231020	20.71	3235	-36.94	20240401	1850	10.27	20240704	3785	-46.10	20230719	1690	20.71	20231020	2.34	N	072770	500	345 억		435047	N	N	0	N	00	N
80	20240718	100612	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2040	-40	5	-1.92	71625500	35469	29.32	2105	2105	2000	2700	1460	2080	2019.38	0.63	0	95	2206	2142	2096	2032	1986	2120	2010	346	620	500	1410	5	1	69122796	1410	-15.00	2.00	12	0.05	-136.00	1018.00	3785	20230719	-46.10	1690	20231020	20.71	3235	-36.94	20240401	1850	10.27	20240704	3785	-46.10	20230719	1690	20.71	20231020	2.34	N	072770	500	345 억		435047	N	N	0	N	00	N
81	20240718	090611	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2025	-55	5	-2.64	15341890	7572	6.26	2105	2105	2005	2700	1460	2080	2026.13	0.63	0	-655	2206	2142	2096	2032	1986	2120	2010	346	620	500	1410	5	1	69122796	1400	-14.89	1.99	12	0.01	-136.00	1018.00	3785	20230719	-46.50	1690	20231020	19.82	3235	-37.40	20240401	1850	9.46	20240704	3785	-46.50	20230719	1690	19.82	20231020	2.34	N	072770	500	345 억		435047	N	N	0	N	00	N
82	20240717	160636	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2080	-45	5	-2.12	253727765	120772	25.60	2140	2160	2050	2760	1490	2125	2100.88	0.68	0	-38440	2255	2190	2110	2045	1965	2222	2077	346	635	500	1440	5	1	69122796	1438	-15.29	2.04	12	0.17	-136.00	1018.00	3785	20230719	-45.05	1690	20231020	23.08	3235	-35.70	20240401	1850	12.43	20240704	3785	-45.05	20230719	1690	23.08	20231020	2.33	N	072770	500	345 억		472157	N	N	0	N	00	N
83	20240717	150639	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2060	-65	5	-3.06	240629390	114471	24.26	2140	2160	2050	2760	1490	2125	2102.10	0.68	0	-36316	2255	2190	2110	2045	1965	2222	2077	346	635	500	1440	5	1	69122796	1424	-15.15	2.02	12	0.17	-136.00	1018.00	3785	20230719	-45.57	1690	20231020	21.89	3235	-36.32	20240401	1850	11.35	20240704	3785	-45.57	20230719	1690	21.89	20231020	2.33	N	072770	500	345 억		472157	N	N	0	N	00	N
84	20240717	140637	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2085	-40	5	-1.88	198325820	94010	19.93	2140	2160	2065	2760	1490	2125	2109.62	0.68	0	-34674	2255	2190	2110	2045	1965	2222	2077	346	635	500	1440	5	1	69122796	1441	-15.33	2.05	12	0.14	-136.00	1018.00	3785	20230719	-44.91	1690	20231020	23.37	3235	-35.55	20240401	1850	12.70	20240704	3785	-44.91	20230719	1690	23.37	20231020	2.33	N	072770	500	345 억		472157	N	N	0	N	00	N
85	20240717	130636	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2080	-45	5	-2.12	181936620	86106	18.25	2140	2160	2080	2760	1490	2125	2112.94	0.68	0	-33297	2255	2190	2110	2045	1965	2222	2077	346	635	500	1440	5	1	69122796	1438	-15.29	2.04	12	0.12	-136.00	1018.00	3785	20230719	-45.05	1690	20231020	23.08	3235	-35.70	20240401	1850	12.43	20240704	3785	-45.05	20230719	1690	23.08	20231020	2.33	N	072770	500	345 억		472157	N	N	0	N	00	N
86	20240717	120636	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2085	-40	5	-1.88	163772375	77382	16.40	2140	2160	2080	2760	1490	2125	2116.41	0.68	0	-31302	2255	2190	2110	2045	1965	2222	2077	346	635	500	1440	5	1	69122796	1441	-15.33	2.05	12	0.11	-136.00	1018.00	3785	20230719	-44.91	1690	20231020	23.37	3235	-35.55	20240401	1850	12.70	20240704	3785	-44.91	20230719	1690	23.37	20231020	2.33	N	072770	500	345 억		472157	N	N	0	N	00	N
87	20240717	110636	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2110	-15	5	-0.71	140879195	66447	14.08	2140	2160	2085	2760	1490	2125	2120.17	0.68	0	-27323	2255	2190	2110	2045	1965	2222	2077	346	635	500	1440	5	1	69122796	1458	-15.51	2.07	12	0.10	-136.00	1018.00	3785	20230719	-44.25	1690	20231020	24.85	3235	-34.78	20240401	1850	14.05	20240704	3785	-44.25	20230719	1690	24.85	20231020	2.33	N	072770	500	345 억		472157	N	N	0	N	00	N
88	20240717	100636	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2110	-15	5	-0.71	106773455	50200	10.64	2140	2160	2095	2760	1490	2125	2126.96	0.68	0	-24949	2255	2190	2110	2045	1965	2222	2077	346	635	500	1440	5	1	69122796	1458	-15.51	2.07	12	0.07	-136.00	1018.00	3785	20230719	-44.25	1690	20231020	24.85	3235	-34.78	20240401	1850	14.05	20240704	3785	-44.25	20230719	1690	24.85	20231020	2.33	N	072770	500	345 억		472157	N	N	0	N	00	N
89	20240717	090523	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2155	30	2	1.41	20184595	9432	2.00	2140	2160	2135	2760	1490	2125	2140.01	0.68	0	-467	2255	2190	2110	2045	1965	2222	2077	346	635	500	1440	5	1	69122796	1490	-15.85	2.12	12	0.01	-136.00	1018.00	3785	20230719	-43.06	1690	20231020	27.51	3235	-33.38	20240401	1850	16.49	20240704	3785	-43.06	20230719	1690	27.51	20231020	2.33	N	072770	500	345 억		472157	N	N	0	N	00	N
90	20240716	160637	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2125	65	2	3.16	1001038465	471753	224.47	2060	2175	2030	2675	1445	2060	2121.95	0.65	0	20740	2129	2094	2045	2010	1961	2112	2028	346	615	500	1400	5	1	69122796	1469	-15.62	2.09	12	0.68	-136.00	1018.00	3785	20230719	-43.86	1690	20231020	25.74	3235	-34.31	20240401	1850	14.86	20240704	3785	-43.86	20230719	1690	25.74	20231020	2.33	N	072770	500	345 억		452302	N	N	0	N	00	N
91	20240716	150643	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2115	55	2	2.67	963613475	454052	216.05	2060	2175	2030	2675	1445	2060	2122.25	0.65	0	19809	2129	2094	2045	2010	1961	2112	2028	346	615	500	1400	5	1	69122796	1462	-15.55	2.08	12	0.66	-136.00	1018.00	3785	20230719	-44.12	1690	20231020	25.15	3235	-34.62	20240401	1850	14.32	20240704	3785	-44.12	20230719	1690	25.15	20231020	2.33	N	072770	500	345 억		452302	N	N	0	N	00	N
92	20240716	140642	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2140	80	2	3.88	843648820	397817	189.29	2060	2175	2030	2675	1445	2060	2120.70	0.65	0	8782	2129	2094	2045	2010	1961	2112	2028	346	615	500	1400	5	1	69122796	1479	-15.74	2.10	12	0.58	-136.00	1018.00	3785	20230719	-43.46	1690	20231020	26.63	3235	-33.85	20240401	1850	15.68	20240704	3785	-43.46	20230719	1690	26.63	20231020	2.33	N	072770	500	345 억		452302	N	N	0	N	00	N
93	20240716	130642	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2100	40	2	1.94	772937300	364482	173.43	2060	2175	2030	2675	1445	2060	2120.65	0.65	0	5296	2129	2094	2045	2010	1961	2112	2028	346	615	500	1400	5	1	69122796	1452	-15.44	2.06	12	0.53	-136.00	1018.00	3785	20230719	-44.52	1690	20231020	24.26	3235	-35.09	20240401	1850	13.51	20240704	3785	-44.52	20230719	1690	24.26	20231020	2.33	N	072770	500	345 억		452302	N	N	0	N	00	N
94	20240716	120640	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2115	55	2	2.67	679246930	319844	152.19	2060	2175	2030	2675	1445	2060	2123.68	0.65	0	-17605	2129	2094	2045	2010	1961	2112	2028	346	615	500	1400	5	1	69122796	1462	-15.55	2.08	12	0.46	-136.00	1018.00	3785	20230719	-44.12	1690	20231020	25.15	3235	-34.62	20240401	1850	14.32	20240704	3785	-44.12	20230719	1690	25.15	20231020	2.33	N	072770	500	345 억		452302	N	N	0	N	00	N
95	20240716	110640	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2145	85	2	4.13	580385355	273267	130.03	2060	2175	2030	2675	1445	2060	2123.88	0.65	0	19251	2129	2094	2045	2010	1961	2112	2028	346	615	500	1400	5	1	69122796	1483	-15.77	2.11	12	0.40	-136.00	1018.00	3785	20230719	-43.33	1690	20231020	26.92	3235	-33.69	20240401	1850	15.95	20240704	3785	-43.33	20230719	1690	26.92	20231020	2.33	N	072770	500	345 억		452302	N	N	0	N	00	N
96	20240716	100641	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2140	80	2	3.88	502322385	236757	112.66	2060	2175	2030	2675	1445	2060	2121.68	0.65	0	22476	2129	2094	2045	2010	1961	2112	2028	346	615	500	1400	5	1	69122796	1479	-15.74	2.10	12	0.34	-136.00	1018.00	3785	20230719	-43.46	1690	20231020	26.63	3235	-33.85	20240401	1850	15.68	20240704	3785	-43.46	20230719	1690	26.63	20231020	2.33	N	072770	500	345 억		452302	N	N	0	N	00	N
97	20240716	090638	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2070	10	2	0.49	10229140	4968	2.36	2060	2070	2030	2675	1445	2060	2059.01	0.65	0	-1660	2129	2094	2045	2010	1961	2112	2028	346	615	500	1400	5	1	69122796	1431	-15.22	2.03	12	0.01	-136.00	1018.00	3785	20230719	-45.31	1690	20231020	22.49	3235	-36.01	20240401	1850	11.89	20240704	3785	-45.31	20230719	1690	22.49	20231020	2.33	N	072770	500	345 억		452302	N	N	0	N	00	N
98	20240715	160630	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2060	40	2	1.98	427056597	209835	71.98	2020	2080	1996	2625	1415	2020	2035.20	0.59	0	43553	2061	2040	2019	1998	1977	2030	1988	346	605	500	1370	5	1	69122796	1424	-15.15	2.02	12	0.30	-136.00	1018.00	3785	20230719	-45.57	1690	20231020	21.89	3235	-36.32	20240401	1850	11.35	20240704	3785	-45.57	20230719	1690	21.89	20231020	2.30	N	072770	500	345 억		409094	N	N	0	N	00	N
99	20240715	150634	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2075	55	2	2.72	403518487	198411	68.06	2020	2080	1996	2625	1415	2020	2033.75	0.59	0	43458	2061	2040	2019	1998	1977	2030	1988	346	605	500	1370	5	1	69122796	1434	-15.26	2.04	12	0.29	-136.00	1018.00	3785	20230719	-45.18	1690	20231020	22.78	3235	-35.86	20240401	1850	12.16	20240704	3785	-45.18	20230719	1690	22.78	20231020	2.30	N	072770	500	345 억		409094	N	N	0	N	00	N
100	20240715	140633	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2055	35	2	1.73	269627792	133498	45.80	2020	2055	1996	2625	1415	2020	2019.71	0.59	0	12168	2061	2040	2019	1998	1977	2030	1988	346	605	500	1370	5	1	69122796	1420	-15.11	2.02	12	0.19	-136.00	1018.00	3785	20230719	-45.71	1690	20231020	21.60	3235	-36.48	20240401	1850	11.08	20240704	3785	-45.71	20230719	1690	21.60	20231020	2.30	N	072770	500	345 억		409094	N	N	0	N	00	N
101	20240715	130634	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2030	10	2	0.50	225139987	111721	38.33	2020	2040	1996	2625	1415	2020	2015.20	0.59	0	-239	2061	2040	2019	1998	1977	2030	1988	346	605	500	1370	5	1	69122796	1403	-14.93	1.99	12	0.16	-136.00	1018.00	3785	20230719	-46.37	1690	20231020	20.12	3235	-37.25	20240401	1850	9.73	20240704	3785	-46.37	20230719	1690	20.12	20231020	2.30	N	072770	500	345 억		409094	N	N	0	N	00	N
102	20240715	120633	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2020	0	3	0.00	207579022	103075	35.36	2020	2025	1996	2625	1415	2020	2013.86	0.59	0	-2713	2061	2040	2019	1998	1977	2030	1988	346	605	500	1370	5	1	69122796	1396	-14.85	1.98	12	0.15	-136.00	1018.00	3785	20230719	-46.63	1690	20231020	19.53	3235	-37.56	20240401	1850	9.19	20240704	3785	-46.63	20230719	1690	19.53	20231020	2.30	N	072770	500	345 억		409094	N	N	0	N	00	N
103	20240715	110633	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2015	-5	5	-0.25	174873847	86840	29.79	2020	2025	1996	2625	1415	2020	2013.75	0.59	0	-4277	2061	2040	2019	1998	1977	2030	1988	346	605	500	1370	5	1	69122796	1393	-14.82	1.98	12	0.13	-136.00	1018.00	3785	20230719	-46.76	1690	20231020	19.23	3235	-37.71	20240401	1850	8.92	20240704	3785	-46.76	20230719	1690	19.23	20231020	2.30	N	072770	500	345 억		409094	N	N	0	N	00	N
104	20240715	100633	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2015	-5	5	-0.25	164189632	81507	27.96	2020	2025	1996	2625	1415	2020	2014.42	0.59	0	-4785	2061	2040	2019	1998	1977	2030	1988	346	605	500	1370	5	1	69122796	1393	-14.82	1.98	12	0.12	-136.00	1018.00	3785	20230719	-46.76	1690	20231020	19.23	3235	-37.71	20240401	1850	8.92	20240704	3785	-46.76	20230719	1690	19.23	20231020	2.30	N	072770	500	345 억		409094	N	N	0	N	00	N
105	20240715	090634	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1997	-23	5	-1.14	4802403	2401	0.82	2020	2020	1997	2625	1415	2020	2000.17	0.59	0	-2303	2061	2040	2019	1998	1977	2030	1988	346	605	500	1370	1	1	69122796	1380	-14.68	1.96	12	0.00	-136.00	1018.00	3785	20230719	-47.24	1690	20231020	18.17	3235	-38.27	20240401	1850	7.95	20240704	3785	-47.24	20230719	1690	18.17	20231020	2.30	N	072770	500	345 억		409094	N	N	0	N	00	N
106	20240712	160628	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2020	-15	5	-0.74	587565109	291423	96.52	2025	2040	1998	2645	1425	2035	2016.19	0.64	0	-34030	2101	2067	2016	1982	1931	2085	2000	346	610	500	1380	5	1	69122796	1396	-14.85	1.98	12	0.42	-136.00	1018.00	3785	20230719	-46.63	1690	20231020	19.53	3235	-37.56	20240401	1850	9.19	20240704	3785	-46.63	20230719	1690	19.53	20231020	2.32	N	072770	500	345 억		442547	N	N	0	N	00	N
107	20240712	150633	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2005	-30	5	-1.47	539518494	267515	88.61	2025	2040	1998	2645	1425	2035	2016.78	0.64	0	-34098	2101	2067	2016	1982	1931	2085	2000	346	610	500	1380	5	1	69122796	1386	-14.74	1.97	12	0.39	-136.00	1018.00	3785	20230719	-47.03	1690	20231020	18.64	3235	-38.02	20240401	1850	8.38	20240704	3785	-47.03	20230719	1690	18.64	20231020	2.32	N	072770	500	345 억		442547	N	N	0	N	00	N
108	20240712	140636	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2020	-15	5	-0.74	438473594	217433	72.02	2025	2040	1998	2645	1425	2035	2016.59	0.64	0	-33326	2101	2067	2016	1982	1931	2085	2000	346	610	500	1380	5	1	69122796	1396	-14.85	1.98	12	0.31	-136.00	1018.00	3785	20230719	-46.63	1690	20231020	19.53	3235	-37.56	20240401	1850	9.19	20240704	3785	-46.63	20230719	1690	19.53	20231020	2.32	N	072770	500	345 억		442547	N	N	0	N	00	N
109	20240712	130631	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2025	-10	5	-0.49	395701229	196190	64.98	2025	2040	1998	2645	1425	2035	2016.93	0.64	0	-33176	2101	2067	2016	1982	1931	2085	2000	346	610	500	1380	5	1	69122796	1400	-14.89	1.99	12	0.28	-136.00	1018.00	3785	20230719	-46.50	1690	20231020	19.82	3235	-37.40	20240401	1850	9.46	20240704	3785	-46.50	20230719	1690	19.82	20231020	2.32	N	072770	500	345 억		442547	N	N	0	N	00	N
110	20240712	120632	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2015	-20	5	-0.98	283557684	140542	46.55	2025	2040	1998	2645	1425	2035	2017.60	0.64	0	-37889	2101	2067	2016	1982	1931	2085	2000	346	610	500	1380	5	1	69122796	1393	-14.82	1.98	12	0.20	-136.00	1018.00	3785	20230719	-46.76	1690	20231020	19.23	3235	-37.71	20240401	1850	8.92	20240704	3785	-46.76	20230719	1690	19.23	20231020	2.32	N	072770	500	345 억		442547	N	N	0	N	00	N
111	20240712	110629	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2025	-10	5	-0.49	227119634	112569	37.28	2025	2040	1998	2645	1425	2035	2017.60	0.64	0	-20722	2101	2067	2016	1982	1931	2085	2000	346	610	500	1380	5	1	69122796	1400	-14.89	1.99	12	0.16	-136.00	1018.00	3785	20230719	-46.50	1690	20231020	19.82	3235	-37.40	20240401	1850	9.46	20240704	3785	-46.50	20230719	1690	19.82	20231020	2.32	N	072770	500	345 억		442547	N	N	0	N	00	N
112	20240712	100631	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2000	-35	5	-1.72	194187854	96284	31.89	2025	2040	1998	2645	1425	2035	2016.82	0.64	0	-19952	2101	2067	2016	1982	1931	2085	2000	346	610	500	1380	5	1	69122796	1382	-14.71	1.96	12	0.14	-136.00	1018.00	3785	20230719	-47.16	1690	20231020	18.34	3235	-38.18	20240401	1850	8.11	20240704	3785	-47.16	20230719	1690	18.34	20231020	2.32	N	072770	500	345 억		442547	N	N	0	N	00	N
113	20240712	090628	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2015	-20	5	-0.98	25313805	12508	4.14	2025	2025	2015	2645	1425	2035	2023.81	0.64	0	-1056	2101	2067	2016	1982	1931	2085	2000	346	610	500	1380	5	1	69122796	1393	-14.82	1.98	12	0.02	-136.00	1018.00	3785	20230719	-46.76	1690	20231020	19.23	3235	-37.71	20240401	1850	8.92	20240704	3785	-46.76	20230719	1690	19.23	20231020	2.32	N	072770	500	345 억		442547	N	N	0	N	00	N
114	20240711	160626	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2035	41	2	2.06	581387793	291368	151.17	1994	2050	1965	2590	1396	1994	1995.33	0.56	0	58911	2074	2033	1999	1958	1924	2017	1942	346	596	500	1350	5	1	69122796	1407	-14.96	2.00	12	0.42	-136.00	1018.00	3785	20230719	-46.24	1690	20231020	20.41	3235	-37.09	20240401	1850	10.00	20240704	3785	-46.24	20230719	1690	20.41	20231020	2.37	N	072770	500	345 억		384025	N	N	0	N	00	N
115	20240711	150631	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2030	36	2	1.81	548381468	275167	142.76	1994	2050	1965	2590	1396	1994	1992.90	0.56	0	53271	2074	2033	1999	1958	1924	2017	1942	346	596	500	1350	5	1	69122796	1403	-14.93	1.99	12	0.40	-136.00	1018.00	3785	20230719	-46.37	1690	20231020	20.12	3235	-37.25	20240401	1850	9.73	20240704	3785	-46.37	20230719	1690	20.12	20231020	2.37	N	072770	500	345 억		384025	N	N	0	N	00	N
116	20240711	140631	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2020	26	2	1.30	444047603	223675	116.05	1994	2035	1965	2590	1396	1994	1985.24	0.56	0	24277	2074	2033	1999	1958	1924	2017	1942	346	596	500	1350	5	1	69122796	1396	-14.85	1.98	12	0.32	-136.00	1018.00	3785	20230719	-46.63	1690	20231020	19.53	3235	-37.56	20240401	1850	9.19	20240704	3785	-46.63	20230719	1690	19.53	20231020	2.37	N	072770	500	345 억		384025	N	N	0	N	00	N
117	20240711	130628	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1989	-5	5	-0.25	353921357	178648	92.69	1994	2010	1965	2590	1396	1994	1981.11	0.56	0	8520	2074	2033	1999	1958	1924	2017	1942	346	596	500	1350	1	1	69122796	1375	-14.62	1.95	12	0.26	-136.00	1018.00	3785	20230719	-47.45	1690	20231020	17.69	3235	-38.52	20240401	1850	7.51	20240704	3785	-47.45	20230719	1690	17.69	20231020	2.37	N	072770	500	345 억		384025	N	N	0	N	00	N
118	20240711	120629	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2000	6	2	0.30	339249132	171263	88.85	1994	2010	1965	2590	1396	1994	1980.87	0.56	0	14467	2074	2033	1999	1958	1924	2017	1942	346	596	500	1350	5	1	69122796	1382	-14.71	1.96	12	0.25	-136.00	1018.00	3785	20230719	-47.16	1690	20231020	18.34	3235	-38.18	20240401	1850	8.11	20240704	3785	-47.16	20230719	1690	18.34	20231020	2.37	N	072770	500	345 억		384025	N	N	0	N	00	N
119	20240711	110627	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1997	3	2	0.15	305940234	154609	80.21	1994	1997	1965	2590	1396	1994	1978.80	0.56	0	9040	2074	2033	1999	1958	1924	2017	1942	346	596	500	1350	1	1	69122796	1380	-14.68	1.96	12	0.22	-136.00	1018.00	3785	20230719	-47.24	1690	20231020	18.17	3235	-38.27	20240401	1850	7.95	20240704	3785	-47.24	20230719	1690	18.17	20231020	2.37	N	072770	500	345 억		384025	N	N	0	N	00	N
120	20240711	100627	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1981	-13	5	-0.65	281548152	142291	73.82	1994	1994	1965	2590	1396	1994	1978.68	0.56	0	12372	2074	2033	1999	1958	1924	2017	1942	346	596	500	1350	1	1	69122796	1369	-14.57	1.95	12	0.21	-136.00	1018.00	3785	20230719	-47.66	1690	20231020	17.22	3235	-38.76	20240401	1850	7.08	20240704	3785	-47.66	20230719	1690	17.22	20231020	2.37	N	072770	500	345 억		384025	N	N	0	N	00	N
121	20240711	090625	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1977	-17	5	-0.85	27401800	13815	7.17	1994	1994	1975	2590	1396	1994	1983.48	0.56	0	-1875	2074	2033	1999	1958	1924	2017	1942	346	596	500	1350	1	1	69122796	1367	-14.54	1.94	12	0.02	-136.00	1018.00	3785	20230719	-47.77	1690	20231020	16.98	3235	-38.89	20240401	1850	6.86	20240704	3785	-47.77	20230719	1690	16.98	20231020	2.37	N	072770	500	345 억		384025	N	N	0	N	00	N
122	20240710	160625	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1994	14	2	0.71	385264523	192745	63.53	1998	2040	1965	2570	1386	1980	1998.83	0.51	0	30900	2064	2022	1998	1956	1932	2010	1944	346	590	500	1340	1	1	69122796	1378	-14.66	1.96	12	0.28	-136.00	1018.00	3785	20230719	-47.32	1690	20231020	17.99	3235	-38.36	20240401	1850	7.78	20240704	3785	-47.32	20230719	1690	17.99	20231020	2.37	N	072770	500	345 억		351923	N	N	0	N	00	N
123	20240710	150627	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2010	30	2	1.52	361757266	180978	59.65	1998	2040	1965	2570	1386	1980	1998.90	0.51	0	30452	2064	2022	1998	1956	1932	2010	1944	346	590	500	1340	5	1	69122796	1389	-14.78	1.97	12	0.26	-136.00	1018.00	3785	20230719	-46.90	1690	20231020	18.93	3235	-37.87	20240401	1850	8.65	20240704	3785	-46.90	20230719	1690	18.93	20231020	2.37	N	072770	500	345 억		351923	N	N	0	N	00	N
124	20240710	140625	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2020	40	2	2.02	333519756	166909	55.01	1998	2040	1965	2570	1386	1980	1998.21	0.51	0	30851	2064	2022	1998	1956	1932	2010	1944	346	590	500	1340	5	1	69122796	1396	-14.85	1.98	12	0.24	-136.00	1018.00	3785	20230719	-46.63	1690	20231020	19.53	3235	-37.56	20240401	1850	9.19	20240704	3785	-46.63	20230719	1690	19.53	20231020	2.37	N	072770	500	345 억		351923	N	N	0	N	00	N
125	20240710	130626	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2005	25	2	1.26	243272021	122345	40.32	1998	2025	1965	2570	1386	1980	1988.41	0.51	0	12661	2064	2022	1998	1956	1932	2010	1944	346	590	500	1340	5	1	69122796	1386	-14.74	1.97	12	0.18	-136.00	1018.00	3785	20230719	-47.03	1690	20231020	18.64	3235	-38.02	20240401	1850	8.38	20240704	3785	-47.03	20230719	1690	18.64	20231020	2.37	N	072770	500	345 억		351923	N	N	0	N	00	N
126	20240710	120626	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1994	14	2	0.71	156426630	79099	26.07	1998	1999	1965	2570	1386	1980	1977.61	0.51	0	-14840	2064	2022	1998	1956	1932	2010	1944	346	590	500	1340	1	1	69122796	1378	-14.66	1.96	12	0.11	-136.00	1018.00	3785	20230719	-47.32	1690	20231020	17.99	3235	-38.36	20240401	1850	7.78	20240704	3785	-47.32	20230719	1690	17.99	20231020	2.37	N	072770	500	345 억		351923	N	N	0	N	00	N
127	20240710	110627	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1985	5	2	0.25	130504991	66020	21.76	1998	1999	1965	2570	1386	1980	1976.75	0.51	0	-17662	2064	2022	1998	1956	1932	2010	1944	346	590	500	1340	1	1	69122796	1372	-14.60	1.95	12	0.10	-136.00	1018.00	3785	20230719	-47.56	1690	20231020	17.46	3235	-38.64	20240401	1850	7.30	20240704	3785	-47.56	20230719	1690	17.46	20231020	2.37	N	072770	500	345 억		351923	N	N	0	N	00	N
128	20240710	100622	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1988	8	2	0.40	99633091	50414	16.62	1998	1999	1965	2570	1386	1980	1976.30	0.51	0	-19078	2064	2022	1998	1956	1932	2010	1944	346	590	500	1340	1	1	69122796	1374	-14.62	1.95	12	0.07	-136.00	1018.00	3785	20230719	-47.48	1690	20231020	17.63	3235	-38.55	20240401	1850	7.46	20240704	3785	-47.48	20230719	1690	17.63	20231020	2.37	N	072770	500	345 억		351923	N	N	0	N	00	N
129	20240710	090625	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1975	-5	5	-0.25	36654752	18571	6.12	1998	1998	1965	2570	1386	1980	1973.76	0.51	0	-17680	2064	2022	1998	1956	1932	2010	1944	346	590	500	1340	1	1	69122796	1365	-14.52	1.94	12	0.03	-136.00	1018.00	3785	20230719	-47.82	1690	20231020	16.86	3235	-38.95	20240401	1850	6.76	20240704	3785	-47.82	20230719	1690	16.86	20231020	2.37	N	072770	500	345 억		351923	N	N	0	N	00	N
130	20240709	160624	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1980	-25	5	-1.25	603040553	302609	159.03	1997	2040	1974	2605	1405	2005	1992.80	0.61	0	-73590	2111	2057	2031	1977	1951	2045	1965	346	600	500	1360	1	1	69122796	1369	-14.56	1.94	12	0.44	-136.00	1018.00	3785	20230719	-47.69	1690	20231020	17.16	3235	-38.79	20240401	1850	7.03	20240704	3785	-47.69	20230719	1690	17.16	20231020	2.37	N	072770	500	345 억		424309	N	N	0	N	00	N
131	20240709	150625	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1985	-20	5	-1.00	561042287	281366	147.86	1997	2040	1974	2605	1405	2005	1993.99	0.61	0	-68535	2111	2057	2031	1977	1951	2045	1965	346	600	500	1360	1	1	69122796	1372	-14.60	1.95	12	0.41	-136.00	1018.00	3785	20230719	-47.56	1690	20231020	17.46	3235	-38.64	20240401	1850	7.30	20240704	3785	-47.56	20230719	1690	17.46	20231020	2.37	N	072770	500	345 억		424309	N	N	0	N	00	N
132	20240709	140625	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1979	-26	5	-1.30	505001227	253033	132.97	1997	2040	1977	2605	1405	2005	1995.79	0.61	0	-67906	2111	2057	2031	1977	1951	2045	1965	346	600	500	1360	1	1	69122796	1368	-14.55	1.94	12	0.37	-136.00	1018.00	3785	20230719	-47.71	1690	20231020	17.10	3235	-38.83	20240401	1850	6.97	20240704	3785	-47.71	20230719	1690	17.10	20231020	2.37	N	072770	500	345 억		424309	N	N	0	N	00	N
133	20240709	130627	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1990	-15	5	-0.75	420474078	210383	110.56	1997	2040	1981	2605	1405	2005	1998.61	0.61	0	-49980	2111	2057	2031	1977	1951	2045	1965	346	600	500	1360	1	1	69122796	1376	-14.63	1.95	12	0.30	-136.00	1018.00	3785	20230719	-47.42	1690	20231020	17.75	3235	-38.49	20240401	1850	7.57	20240704	3785	-47.42	20230719	1690	17.75	20231020	2.37	N	072770	500	345 억		424309	N	N	0	N	00	N
134	20240709	120629	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2000	-5	5	-0.25	272632889	136212	71.58	1997	2040	1990	2605	1405	2005	2001.53	0.61	0	-4919	2111	2057	2031	1977	1951	2045	1965	346	600	500	1360	5	1	69122796	1382	-14.71	1.96	12	0.20	-136.00	1018.00	3785	20230719	-47.16	1690	20231020	18.34	3235	-38.18	20240401	1850	8.11	20240704	3785	-47.16	20230719	1690	18.34	20231020	2.37	N	072770	500	345 억		424309	N	N	0	N	00	N
135	20240709	110628	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2000	-5	5	-0.25	265323164	132558	69.66	1997	2040	1990	2605	1405	2005	2001.56	0.61	0	-5967	2111	2057	2031	1977	1951	2045	1965	346	600	500	1360	5	1	69122796	1382	-14.71	1.96	12	0.19	-136.00	1018.00	3785	20230719	-47.16	1690	20231020	18.34	3235	-38.18	20240401	1850	8.11	20240704	3785	-47.16	20230719	1690	18.34	20231020	2.37	N	072770	500	345 억		424309	N	N	0	N	00	N
136	20240709	100626	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1995	-10	5	-0.50	241096255	120458	63.30	1997	2040	1990	2605	1405	2005	2001.50	0.61	0	-15711	2111	2057	2031	1977	1951	2045	1965	346	600	500	1360	1	1	69122796	1379	-14.67	1.96	12	0.17	-136.00	1018.00	3785	20230719	-47.29	1690	20231020	18.05	3235	-38.33	20240401	1850	7.84	20240704	3785	-47.29	20230719	1690	18.05	20231020	2.37	N	072770	500	345 억		424309	N	N	0	N	00	N
137	20240709	090625	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2015	10	2	0.50	53853578	26934	14.15	1997	2025	1997	2605	1405	2005	1999.46	0.61	0	7493	2111	2057	2031	1977	1951	2045	1965	346	600	500	1360	5	1	69122796	1393	-14.82	1.98	12	0.04	-136.00	1018.00	3785	20230719	-46.76	1690	20231020	19.23	3235	-37.71	20240401	1850	8.92	20240704	3785	-46.76	20230719	1690	19.23	20231020	2.37	N	072770	500	345 억		424309	N	N	0	N	00	N
138	20240708	160620	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2005	-25	5	-1.23	380377050	188383	40.91	2030	2085	2005	2635	1425	2030	2019.01	0.62	0	-8270	2114	2071	2017	1974	1920	2093	1996	346	605	500	1380	5	1	69122796	1386	-14.74	1.97	12	0.27	-136.00	1018.00	3785	20230719	-47.03	1690	20231020	18.64	3235	-38.02	20240401	1850	8.38	20240704	3785	-47.03	20230719	1690	18.64	20231020	2.40	N	072770	500	345 억		431965	N	N	0	N	00	N
139	20240708	150622	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2020	-10	5	-0.49	341193130	168876	36.67	2030	2085	2005	2635	1425	2030	2020.22	0.62	0	-8416	2114	2071	2017	1974	1920	2093	1996	346	605	500	1380	5	1	69122796	1396	-14.85	1.98	12	0.24	-136.00	1018.00	3785	20230719	-46.63	1690	20231020	19.53	3235	-37.56	20240401	1850	9.19	20240704	3785	-46.63	20230719	1690	19.53	20231020	2.40	N	072770	500	345 억		431965	N	N	0	N	00	N
140	20240708	140624	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2020	-10	5	-0.49	296566625	146743	31.87	2030	2085	2005	2635	1425	2030	2020.82	0.62	0	-8716	2114	2071	2017	1974	1920	2093	1996	346	605	500	1380	5	1	69122796	1396	-14.85	1.98	12	0.21	-136.00	1018.00	3785	20230719	-46.63	1690	20231020	19.53	3235	-37.56	20240401	1850	9.19	20240704	3785	-46.63	20230719	1690	19.53	20231020	2.40	N	072770	500	345 억		431965	N	N	0	N	00	N
141	20240708	130620	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2025	-5	5	-0.25	274443240	135814	29.49	2030	2085	2005	2635	1425	2030	2020.54	0.62	0	-11205	2114	2071	2017	1974	1920	2093	1996	346	605	500	1380	5	1	69122796	1400	-14.89	1.99	12	0.20	-136.00	1018.00	3785	20230719	-46.50	1690	20231020	19.82	3235	-37.40	20240401	1850	9.46	20240704	3785	-46.50	20230719	1690	19.82	20231020	2.40	N	072770	500	345 억		431965	N	N	0	N	00	N
142	20240708	120622	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2030	0	3	0.00	225100820	111357	24.18	2030	2085	2005	2635	1425	2030	2021.22	0.62	0	-10730	2114	2071	2017	1974	1920	2093	1996	346	605	500	1380	5	1	69122796	1403	-14.93	1.99	12	0.16	-136.00	1018.00	3785	20230719	-46.37	1690	20231020	20.12	3235	-37.25	20240401	1850	9.73	20240704	3785	-46.37	20230719	1690	20.12	20231020	2.40	N	072770	500	345 억		431965	N	N	0	N	00	N
143	20240708	110620	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2020	-10	5	-0.49	202606545	100246	21.77	2030	2085	2005	2635	1425	2030	2020.85	0.62	0	-11039	2114	2071	2017	1974	1920	2093	1996	346	605	500	1380	5	1	69122796	1396	-14.85	1.98	12	0.15	-136.00	1018.00	3785	20230719	-46.63	1690	20231020	19.53	3235	-37.56	20240401	1850	9.19	20240704	3785	-46.63	20230719	1690	19.53	20231020	2.40	N	072770	500	345 억		431965	N	N	0	N	00	N
144	20240708	100620	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2020	-10	5	-0.49	154164050	76194	16.55	2030	2085	2005	2635	1425	2030	2023.06	0.62	0	-13351	2114	2071	2017	1974	1920	2093	1996	346	605	500	1380	5	1	69122796	1396	-14.85	1.98	12	0.11	-136.00	1018.00	3785	20230719	-46.63	1690	20231020	19.53	3235	-37.56	20240401	1850	9.19	20240704	3785	-46.63	20230719	1690	19.53	20231020	2.40	N	072770	500	345 억		431965	N	N	0	N	00	N
145	20240708	090620	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2040	10	2	0.49	33911550	16601	3.61	2030	2085	2020	2635	1425	2030	2045.22	0.62	0	-6132	2114	2071	2017	1974	1920	2093	1996	346	605	500	1380	5	1	69122796	1410	-15.00	2.00	12	0.02	-136.00	1018.00	3785	20230719	-46.10	1690	20231020	20.71	3235	-36.94	20240401	1850	10.27	20240704	3785	-46.10	20230719	1690	20.71	20231020	2.40	N	072770	500	345 억		431965	N	N	0	N	00	N
146	20240705	160618	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2030	68	2	3.47	928316647	459212	105.10	1963	2060	1963	2550	1374	1962	2021.54	0.49	0	97215	2074	2018	1934	1878	1794	1976	1836	346	588	500	1330	5	1	69122796	1403	-14.93	1.99	12	0.66	-136.00	1018.00	3785	20230719	-46.37	1690	20231020	20.12	3235	-37.25	20240401	1850	9.73	20240704	3785	-46.37	20230719	1690	20.12	20231020	2.45	N	072770	500	345 억		335635	N	N	0	N	00	N
147	20240705	150620	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2030	68	2	3.47	910013592	450188	103.03	1963	2060	1963	2550	1374	1962	2021.41	0.49	0	99991	2074	2018	1934	1878	1794	1976	1836	346	588	500	1330	5	1	69122796	1403	-14.93	1.99	12	0.65	-136.00	1018.00	3785	20230719	-46.37	1690	20231020	20.12	3235	-37.25	20240401	1850	9.73	20240704	3785	-46.37	20230719	1690	20.12	20231020	2.45	N	072770	500	345 억		335635	N	N	0	N	00	N
148	20240705	140620	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2025	63	2	3.21	864131687	427516	97.84	1963	2060	1963	2550	1374	1962	2021.29	0.49	0	104945	2074	2018	1934	1878	1794	1976	1836	346	588	500	1330	5	1	69122796	1400	-14.89	1.99	12	0.62	-136.00	1018.00	3785	20230719	-46.50	1690	20231020	19.82	3235	-37.40	20240401	1850	9.46	20240704	3785	-46.50	20230719	1690	19.82	20231020	2.45	N	072770	500	345 억		335635	N	N	0	N	00	N
149	20240705	130620	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2035	73	2	3.72	827352037	409369	93.69	1963	2060	1963	2550	1374	1962	2021.04	0.49	0	103131	2074	2018	1934	1878	1794	1976	1836	346	588	500	1330	5	1	69122796	1407	-14.96	2.00	12	0.59	-136.00	1018.00	3785	20230719	-46.24	1690	20231020	20.41	3235	-37.09	20240401	1850	10.00	20240704	3785	-46.24	20230719	1690	20.41	20231020	2.45	N	072770	500	345 억		335635	N	N	0	N	00	N
150	20240705	120620	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2050	88	2	4.49	807701227	399735	91.49	1963	2060	1963	2550	1374	1962	2020.59	0.49	0	102960	2074	2018	1934	1878	1794	1976	1836	346	588	500	1330	5	1	69122796	1417	-15.07	2.01	12	0.58	-136.00	1018.00	3785	20230719	-45.84	1690	20231020	21.30	3235	-36.63	20240401	1850	10.81	20240704	3785	-45.84	20230719	1690	21.30	20231020	2.45	N	072770	500	345 억		335635	N	N	0	N	00	N
151	20240705	110617	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2040	78	2	3.98	707441457	350755	80.28	1963	2060	1963	2550	1374	1962	2016.91	0.49	0	90561	2074	2018	1934	1878	1794	1976	1836	346	588	500	1330	5	1	69122796	1410	-15.00	2.00	12	0.51	-136.00	1018.00	3785	20230719	-46.10	1690	20231020	20.71	3235	-36.94	20240401	1850	10.27	20240704	3785	-46.10	20230719	1690	20.71	20231020	2.45	N	072770	500	345 억		335635	N	N	0	N	00	N
152	20240705	100618	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2050	88	2	4.49	403339894	199362	45.63	1963	2060	1963	2550	1374	1962	2023.15	0.49	0	62025	2074	2018	1934	1878	1794	1976	1836	346	588	500	1330	5	1	69122796	1417	-15.07	2.01	12	0.29	-136.00	1018.00	3785	20230719	-45.84	1690	20231020	21.30	3235	-36.63	20240401	1850	10.81	20240704	3785	-45.84	20230719	1690	21.30	20231020	2.45	N	072770	500	345 억		335635	N	N	0	N	00	N
153	20240705	090619	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2015	53	2	2.70	70158618	35112	8.04	1963	2015	1963	2550	1374	1962	1998.14	0.49	0	15693	2074	2018	1934	1878	1794	1976	1836	346	588	500	1330	5	1	69122796	1393	-14.82	1.98	12	0.05	-136.00	1018.00	3785	20230719	-46.76	1690	20231020	19.23	3235	-37.71	20240401	1850	8.92	20240704	3785	-46.76	20230719	1690	19.23	20231020	2.45	N	072770	500	345 억		335635	N	N	0	N	00	N
154	20240704	160615	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1962	12	2	0.62	839500682	434207	146.31	1989	1990	1850	2535	1365	1950	1933.41	0.45	0	29881	2083	2016	1983	1916	1883	2000	1900	346	585	500	1320	1	1	69122796	1356	-14.43	1.93	12	0.63	-136.00	1018.00	3785	20230719	-48.16	1690	20231020	16.09	3235	-39.35	20240401	1850	6.05	20240704	3785	-48.16	20230719	1690	16.09	20231020	2.43	N	072770	500	345 억		308125	N	N	0	N	00	N
155	20240704	150618	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1962	12	2	0.62	834976399	431900	145.53	1989	1990	1850	2535	1365	1950	1933.26	0.45	0	30595	2083	2016	1983	1916	1883	2000	1900	346	585	500	1320	1	1	69122796	1356	-14.43	1.93	12	0.62	-136.00	1018.00	3785	20230719	-48.16	1690	20231020	16.09	3235	-39.35	20240401	1850	6.05	20240704	3785	-48.16	20230719	1690	16.09	20231020	2.43	N	072770	500	345 억		308125	N	N	0	N	00	N
156	20240704	140617	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1958	8	2	0.41	730804380	378685	127.60	1989	1990	1850	2535	1365	1950	1929.85	0.45	0	26648	2083	2016	1983	1916	1883	2000	1900	346	585	500	1320	1	1	69122796	1353	-14.40	1.92	12	0.55	-136.00	1018.00	3785	20230719	-48.27	1690	20231020	15.86	3235	-39.47	20240401	1850	5.84	20240704	3785	-48.27	20230719	1690	15.86	20231020	2.43	N	072770	500	345 억		308125	N	N	0	N	00	N
157	20240704	130618	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1927	-23	5	-1.18	444800908	228827	77.11	1989	1990	1920	2535	1365	1950	1943.83	0.45	0	12020	2083	2016	1983	1916	1883	2000	1900	346	585	500	1320	1	1	69122796	1332	-14.17	1.89	12	0.33	-136.00	1018.00	3785	20230719	-49.09	1690	20231020	14.02	3235	-40.43	20240401	1920	0.36	20240704	3785	-49.09	20230719	1690	14.02	20231020	2.43	N	072770	500	345 억		308125	N	N	0	N	00	N
158	20240704	120617	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1951	1	2	0.05	348300998	178837	60.26	1989	1990	1925	2535	1365	1950	1947.59	0.45	0	20679	2083	2016	1983	1916	1883	2000	1900	346	585	500	1320	1	1	69122796	1349	-14.35	1.92	12	0.26	-136.00	1018.00	3785	20230719	-48.45	1690	20231020	15.44	3235	-39.69	20240401	1925	1.35	20240704	3785	-48.45	20230719	1690	15.44	20231020	2.43	N	072770	500	345 억		308125	N	N	0	N	00	N
159	20240704	110616	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1953	3	2	0.15	305903300	157062	52.92	1989	1990	1925	2535	1365	1950	1947.66	0.45	0	15212	2083	2016	1983	1916	1883	2000	1900	346	585	500	1320	1	1	69122796	1350	-14.36	1.92	12	0.23	-136.00	1018.00	3785	20230719	-48.40	1690	20231020	15.56	3235	-39.63	20240401	1925	1.45	20240704	3785	-48.40	20230719	1690	15.56	20231020	2.43	N	072770	500	345 억		308125	N	N	0	N	00	N
160	20240704	100616	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1958	8	2	0.41	215110493	110579	37.26	1989	1990	1925	2535	1365	1950	1945.31	0.45	0	3577	2083	2016	1983	1916	1883	2000	1900	346	585	500	1320	1	1	69122796	1353	-14.40	1.92	12	0.16	-136.00	1018.00	3785	20230719	-48.27	1690	20231020	15.86	3235	-39.47	20240401	1925	1.71	20240704	3785	-48.27	20230719	1690	15.86	20231020	2.43	N	072770	500	345 억		308125	N	N	0	N	00	N
161	20240704	090617	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1958	8	2	0.41	62815774	32271	10.87	1989	1990	1925	2535	1365	1950	1946.51	0.45	0	-9460	2083	2016	1983	1916	1883	2000	1900	346	585	500	1320	1	1	69122796	1353	-14.40	1.92	12	0.05	-136.00	1018.00	3785	20230719	-48.27	1690	20231020	15.86	3235	-39.47	20240401	1925	1.71	20240704	3785	-48.27	20230719	1690	15.86	20231020	2.43	N	072770	500	345 억		308125	N	N	0	N	00	N
162	20240703	160614	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1950	-40	5	-2.01	584806265	293978	133.42	1992	2050	1950	2585	1393	1990	1989.81	0.50	0	-39505	2065	2027	2007	1969	1949	2017	1959	346	595	500	1350	1	1	69122796	1348	-14.34	1.92	12	0.43	-136.00	1018.00	3785	20230719	-48.48	1690	20231020	15.38	3235	-39.72	20240401	1950	0.00	20240703	3785	-48.48	20230719	1690	15.38	20231020	2.43	N	072770	500	345 억		345146	N	N	0	N	00	N
163	20240703	150616	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1979	-11	5	-0.55	466573320	233595	106.01	1992	2050	1965	2585	1393	1990	1997.36	0.50	0	-22363	2065	2027	2007	1969	1949	2017	1959	346	595	500	1350	1	1	69122796	1368	-14.55	1.94	12	0.34	-136.00	1018.00	3785	20230719	-47.71	1690	20231020	17.10	3235	-38.83	20240401	1957	1.12	20240626	3785	-47.71	20230719	1690	17.10	20231020	2.43	N	072770	500	345 억		345146	N	N	0	N	00	N
164	20240703	140616	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1993	3	2	0.15	311044745	154901	70.30	1992	2050	1981	2585	1393	1990	2008.02	0.50	0	8308	2065	2027	2007	1969	1949	2017	1959	346	595	500	1350	1	1	69122796	1378	-14.65	1.96	12	0.22	-136.00	1018.00	3785	20230719	-47.34	1690	20231020	17.93	3235	-38.39	20240401	1957	1.84	20240626	3785	-47.34	20230719	1690	17.93	20231020	2.43	N	072770	500	345 억		345146	N	N	0	N	00	N
165	20240703	130615	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1991	1	2	0.05	280629864	139592	63.35	1992	2050	1989	2585	1393	1990	2010.36	0.50	0	14238	2065	2027	2007	1969	1949	2017	1959	346	595	500	1350	1	1	69122796	1376	-14.64	1.96	12	0.20	-136.00	1018.00	3785	20230719	-47.40	1690	20231020	17.81	3235	-38.45	20240401	1957	1.74	20240626	3785	-47.40	20230719	1690	17.81	20231020	2.43	N	072770	500	345 억		345146	N	N	0	N	00	N
166	20240703	120614	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2005	15	2	0.75	189571474	93943	42.64	1992	2050	1992	2585	1393	1990	2017.94	0.50	0	15183	2065	2027	2007	1969	1949	2017	1959	346	595	500	1350	5	1	69122796	1386	-14.74	1.97	12	0.14	-136.00	1018.00	3785	20230719	-47.03	1690	20231020	18.64	3235	-38.02	20240401	1957	2.45	20240626	3785	-47.03	20230719	1690	18.64	20231020	2.43	N	072770	500	345 억		345146	N	N	0	N	00	N
167	20240703	110617	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2010	20	2	1.01	153474707	75919	34.46	1992	2050	1992	2585	1393	1990	2021.56	0.50	0	13499	2065	2027	2007	1969	1949	2017	1959	346	595	500	1350	5	1	69122796	1389	-14.78	1.97	12	0.11	-136.00	1018.00	3785	20230719	-46.90	1690	20231020	18.93	3235	-37.87	20240401	1957	2.71	20240626	3785	-46.90	20230719	1690	18.93	20231020	2.43	N	072770	500	345 억		345146	N	N	0	N	00	N
168	20240703	100617	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2015	25	2	1.26	140585472	69496	31.54	1992	2050	1992	2585	1393	1990	2022.93	0.50	0	12552	2065	2027	2007	1969	1949	2017	1959	346	595	500	1350	5	1	69122796	1393	-14.82	1.98	12	0.10	-136.00	1018.00	3785	20230719	-46.76	1690	20231020	19.23	3235	-37.71	20240401	1957	2.96	20240626	3785	-46.76	20230719	1690	19.23	20231020	2.43	N	072770	500	345 억		345146	N	N	0	N	00	N
169	20240703	090614	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2030	40	2	2.01	26727857	13172	5.98	1992	2040	1992	2585	1393	1990	2029.14	0.50	0	-1624	2065	2027	2007	1969	1949	2017	1959	346	595	500	1350	5	1	69122796	1403	-14.93	1.99	12	0.02	-136.00	1018.00	3785	20230719	-46.37	1690	20231020	20.12	3235	-37.25	20240401	1957	3.73	20240626	3785	-46.37	20230719	1690	20.12	20231020	2.43	N	072770	500	345 억		345146	N	N	0	N	00	N
170	20240702	160613	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1990	-25	5	-1.24	441159658	219760	95.67	2015	2045	1987	2615	1415	2015	2007.46	0.45	0	34957	2105	2060	2035	1990	1965	2047	1977	346	600	500	1370	1	1	69122796	1376	-14.63	1.95	12	0.32	-136.00	1018.00	3785	20230719	-47.42	1690	20231020	17.75	3235	-38.49	20240401	1957	1.69	20240626	3785	-47.42	20230719	1690	17.75	20231020	2.42	N	072770	500	345 억		311007	N	N	0	N	00	N
171	20240702	150614	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2010	-5	5	-0.25	394674243	196430	85.51	2015	2045	1987	2615	1415	2015	2009.24	0.45	0	32896	2105	2060	2035	1990	1965	2047	1977	346	600	500	1370	5	1	69122796	1389	-14.78	1.97	12	0.28	-136.00	1018.00	3785	20230719	-46.90	1690	20231020	18.93	3235	-37.87	20240401	1957	2.71	20240626	3785	-46.90	20230719	1690	18.93	20231020	2.42	N	072770	500	345 억		311007	N	N	0	N	00	N
172	20240702	140614	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2040	25	2	1.24	284253609	141533	61.62	2015	2045	1987	2615	1415	2015	2008.39	0.45	0	25387	2105	2060	2035	1990	1965	2047	1977	346	600	500	1370	5	1	69122796	1410	-15.00	2.00	12	0.20	-136.00	1018.00	3785	20230719	-46.10	1690	20231020	20.71	3235	-36.94	20240401	1957	4.24	20240626	3785	-46.10	20230719	1690	20.71	20231020	2.42	N	072770	500	345 억		311007	N	N	0	N	00	N
173	20240702	130614	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2005	-10	5	-0.50	213724198	106702	46.45	2015	2035	1987	2615	1415	2015	2003.00	0.45	0	5168	2105	2060	2035	1990	1965	2047	1977	346	600	500	1370	5	1	69122796	1386	-14.74	1.97	12	0.15	-136.00	1018.00	3785	20230719	-47.03	1690	20231020	18.64	3235	-38.02	20240401	1957	2.45	20240626	3785	-47.03	20230719	1690	18.64	20231020	2.42	N	072770	500	345 억		311007	N	N	0	N	00	N
174	20240702	120615	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2005	-10	5	-0.50	199049395	99370	43.26	2015	2035	1987	2615	1415	2015	2003.11	0.45	0	3765	2105	2060	2035	1990	1965	2047	1977	346	600	500	1370	5	1	69122796	1386	-14.74	1.97	12	0.14	-136.00	1018.00	3785	20230719	-47.03	1690	20231020	18.64	3235	-38.02	20240401	1957	2.45	20240626	3785	-47.03	20230719	1690	18.64	20231020	2.42	N	072770	500	345 억		311007	N	N	0	N	00	N
175	20240702	110613	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2020	5	2	0.25	147701620	73825	32.14	2015	2025	1987	2615	1415	2015	2000.70	0.45	0	4870	2105	2060	2035	1990	1965	2047	1977	346	600	500	1370	5	1	69122796	1396	-14.85	1.98	12	0.11	-136.00	1018.00	3785	20230719	-46.63	1690	20231020	19.53	3235	-37.56	20240401	1957	3.22	20240626	3785	-46.63	20230719	1690	19.53	20231020	2.42	N	072770	500	345 억		311007	N	N	0	N	00	N
176	20240702	100614	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1989	-26	5	-1.29	98298622	49197	21.42	2015	2025	1987	2615	1415	2015	1998.06	0.45	0	-9120	2105	2060	2035	1990	1965	2047	1977	346	600	500	1370	1	1	69122796	1375	-14.62	1.95	12	0.07	-136.00	1018.00	3785	20230719	-47.45	1690	20231020	17.69	3235	-38.52	20240401	1957	1.64	20240626	3785	-47.45	20230719	1690	17.69	20231020	2.42	N	072770	500	345 억		311007	N	N	0	N	00	N
177	20240702	090615	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2025	10	2	0.50	7624785	3791	1.65	2015	2025	2010	2615	1415	2015	2011.29	0.45	0	-1059	2105	2060	2035	1990	1965	2047	1977	346	600	500	1370	5	1	69122796	1400	-14.89	1.99	12	0.01	-136.00	1018.00	3785	20230719	-46.50	1690	20231020	19.82	3235	-37.40	20240401	1957	3.47	20240626	3785	-46.50	20230719	1690	19.82	20231020	2.42	N	072770	500	345 억		311007	N	N	0	N	00	N
178	20240701	160612	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2015	-60	5	-2.89	461641725	227895	192.73	2080	2080	2010	2695	1455	2075	2025.68	0.43	0	17790	2165	2120	2090	2045	2015	2105	2030	346	620	500	1410	5	1	69122796	1393	-14.82	1.98	12	0.33	-136.00	1018.00	3785	20230719	-46.76	1690	20231020	19.23	3235	-37.71	20240401	1957	2.96	20240626	3785	-46.76	20230719	1690	19.23	20231020	2.33	N	072770	500	345 억		293888	N	N	0	N	00	N
179	20240701	150614	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2025	-50	5	-2.41	438957245	216631	183.20	2080	2080	2010	2695	1455	2075	2026.29	0.43	0	17721	2165	2120	2090	2045	2015	2105	2030	346	620	500	1410	5	1	69122796	1400	-14.89	1.99	12	0.31	-136.00	1018.00	3785	20230719	-46.50	1690	20231020	19.82	3235	-37.40	20240401	1957	3.47	20240626	3785	-46.50	20230719	1690	19.82	20231020	2.33	N	072770	500	345 억		293888	N	N	0	N	00	N
180	20240701	140612	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2025	-50	5	-2.41	292473770	144085	121.85	2080	2080	2010	2695	1455	2075	2029.87	0.43	0	3467	2165	2120	2090	2045	2015	2105	2030	346	620	500	1410	5	1	69122796	1400	-14.89	1.99	12	0.21	-136.00	1018.00	3785	20230719	-46.50	1690	20231020	19.82	3235	-37.40	20240401	1957	3.47	20240626	3785	-46.50	20230719	1690	19.82	20231020	2.33	N	072770	500	345 억		293888	N	N	0	N	00	N
181	20240701	130612	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2050	-25	5	-1.20	246142890	121277	102.56	2080	2080	2010	2695	1455	2075	2029.59	0.43	0	4094	2165	2120	2090	2045	2015	2105	2030	346	620	500	1410	5	1	69122796	1417	-15.07	2.01	12	0.18	-136.00	1018.00	3785	20230719	-45.84	1690	20231020	21.30	3235	-36.63	20240401	1957	4.75	20240626	3785	-45.84	20230719	1690	21.30	20231020	2.33	N	072770	500	345 억		293888	N	N	0	N	00	N
182	20240701	120613	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2070	-5	5	-0.24	230455705	113610	96.08	2080	2080	2010	2695	1455	2075	2028.48	0.43	0	4262	2165	2120	2090	2045	2015	2105	2030	346	620	500	1410	5	1	69122796	1431	-15.22	2.03	12	0.16	-136.00	1018.00	3785	20230719	-45.31	1690	20231020	22.49	3235	-36.01	20240401	1957	5.77	20240626	3785	-45.31	20230719	1690	22.49	20231020	2.33	N	072770	500	345 억		293888	N	N	0	N	00	N
183	20240701	110612	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2020	-55	5	-2.65	157704610	77748	65.75	2080	2080	2010	2695	1455	2075	2028.41	0.43	0	1270	2165	2120	2090	2045	2015	2105	2030	346	620	500	1410	5	1	69122796	1396	-14.85	1.98	12	0.11	-136.00	1018.00	3785	20230719	-46.63	1690	20231020	19.53	3235	-37.56	20240401	1957	3.22	20240626	3785	-46.63	20230719	1690	19.53	20231020	2.33	N	072770	500	345 억		293888	N	N	0	N	00	N
184	20240701	100611	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2025	-50	5	-2.41	109268480	53783	45.48	2080	2080	2015	2695	1455	2075	2031.65	0.43	0	8192	2165	2120	2090	2045	2015	2105	2030	346	620	500	1410	5	1	69122796	1400	-14.89	1.99	12	0.08	-136.00	1018.00	3785	20230719	-46.50	1690	20231020	19.82	3235	-37.40	20240401	1957	3.47	20240626	3785	-46.50	20230719	1690	19.82	20231020	2.33	N	072770	500	345 억		293888	N	N	0	N	00	N
185	20240701	090610	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2040	-35	5	-1.69	3592905	1756	1.49	2080	2080	2040	2695	1455	2075	2046.07	0.43	0	758	2165	2120	2090	2045	2015	2105	2030	346	620	500	1410	5	1	69122796	1410	-15.00	2.00	12	0.00	-136.00	1018.00	3785	20230719	-46.10	1690	20231020	20.71	3235	-36.94	20240401	1957	4.24	20240626	3785	-46.10	20230719	1690	20.71	20231020	2.33	N	072770	500	345 억		293888	N	N	0	N	00	N