Files
KissMeData/339950/price/prices-20240701.csv
2024-11-17 15:27:48 +09:00

77 KiB

1stockBusinessDatecaptureTimeitemStateCodemarginalRatekoreanMarketNamenewHighLowPriceClassCodekoreanBusinessTypeNametemporaryStoppedmarketPriceRangeExtendedclosingPriceRangeExtendedcreditAllowablemarginalRateClassCodeelwPublishedcurrentStockPricepreviousDayVariableRatiopreviousDayVariableRatioSignpreviousDayDiffRatioaccumulatedTradingAmountaccumulatedVolumepreviousDayDiffVolumeRatiostockOpenningPricehighestStockPricelowestStockPricemaximumStockPriceminimumStockPricestandardStockPriceweightedAverageStockPricehtsForeignRunoutRateforeignNetBuyingQuantityprogramTradeNetBuyingQuantitypivotSecondDResistancePricepivotFirstDResistancePricepivotPointValuepivotFirstDSupportPricepivotSecondDSupportPricedResistanceValuedSupportValuecapitallimitWidthPricestockFacePricestockSubstitudePriceaskingPriceUnithtsDealQuantityUnitlistedStockCounthtsTotalMarketValueperpbrsettlingMonthvolumeTurnoverRateepsbpsday250HighestPriceday250HighestPriceDateday250HighestPriceDiffRatioday250LowestPriceday250LowestPriceDateday250LowestPriceDiffRatioannualHighestPriceannualHighestPriceDiffRatioannualHighestPriceDateannualLowestPriceannualLowestPriceDiffRatioannualLowestPriceDateweek52HighestPriceweek52HighestPriceDiffRatioweek52HighestPriceDateweek52LowestPriceweek52LowestPriceDiffRatioweek52LowestPriceDatetotalOutstandingloanRateshortSellingAllowableshortProductCodefacePriceCurrencycapitalCurrencyapproachRateforeignHoldQuantityviClassCodeviClassCodeForOvertimeMarketPricelastShortSellingConclusionQuantityinvestmentCarefulmarketWarningCodeshortOverheated
22024073116121157100.00KOSDAQ기타서비스NNNNN17801720.9614244847980953183.301745178517312290123517631759.641.05071831809178517731749173717801744455271001120114494665580010.291.66120.18173.001074.00296520240226-39.971620202310249.882965-39.972024022617004.71202402142965-39.972024022616209.88202310242.86N33995010044 억469864NN0N00N
32024073115122957100.00KOSDAQ기타서비스NNNNN17771420.7913358138375960171.991745177717312290123517631758.581.05068131809178517731749173717801744455271001120114494665579910.271.65120.17173.001074.00296520240226-40.071620202310249.692965-40.072024022617004.53202402142965-40.072024022616209.69202310242.86N33995010044 억469864NN0N00N
42024073114122957100.00KOSDAQ기타서비스NNNNN1756-75-0.407821663944597100.981745177417312290123517631753.851.050-96801809178517731749173717801744455271001120114494665578910.151.64120.10173.001074.00296520240226-40.781620202310248.402965-40.782024022617003.29202402142965-40.782024022616208.40202310242.86N33995010044 억469864NN0N00N
52024073113122457100.00KOSDAQ기타서비스NNNNN1757-65-0.34690250563937889.161745177317312290123517631752.881.050-81511809178517731749173717801744455271001120114494665579010.161.64120.09173.001074.00296520240226-40.741620202310248.462965-40.742024022617003.35202402142965-40.742024022616208.46202310242.86N33995010044 억469864NN0N00N
62024073112122257100.00KOSDAQ기타서비스NNNNN1748-155-0.85588369343354675.961745177317312290123517631753.921.050-78131809178517731749173717801744455271001120114494665578610.101.63120.07173.001074.00296520240226-41.051620202310247.902965-41.052024022617002.82202402142965-41.052024022616207.90202310242.86N33995010044 억469864NN0N00N
72024073111122657100.00KOSDAQ기타서비스NNNNN1752-115-0.62467509442659860.221745177317312290123517631757.691.050-77701809178517731749173717801744455271001120114494665578710.131.63120.06173.001074.00296520240226-40.911620202310248.152965-40.912024022617003.06202402142965-40.912024022616208.15202310242.86N33995010044 억469864NN0N00N
82024073110122257100.00KOSDAQ기타서비스NNNNN1760-35-0.17309241321753239.701745177317452290123517631763.871.050-74511809178517731749173717801744455271001120114494665579110.171.64120.04173.001074.00296520240226-40.641620202310248.642965-40.642024022617003.53202402142965-40.642024022616208.64202310242.86N33995010044 억469864NN0N00N
92024073109122157100.00KOSDAQ기타서비스NNNNN1756-75-0.4012785552726516.451745176317452290123517631759.881.050-8441809178517731749173717801744455271001120114494665578910.151.64120.02173.001074.00296520240226-40.781620202310248.402965-40.782024022617003.29202402142965-40.782024022616208.40202310242.86N33995010044 억469864NN0N00N
102024073016115157100.00KOSDAQ기타서비스NNNNN1763-215-1.18738668014148666.361775179717612315124917841780.521.080-172901816180017871771175818081779455311001140114494665579210.191.64120.09173.001074.00296520240226-40.541620202310248.832965-40.542024022617003.71202402142965-40.542024022616208.83202310242.93N33995010044 억487155NN0N00N
112024073015121657100.00KOSDAQ기타서비스NNNNN1766-185-1.01659504603699859.181775179717662315124917841782.541.080-150201816180017871771175818081779455311001140114494665579410.211.64120.08173.001074.00296520240226-40.441620202310249.012965-40.442024022617003.88202402142965-40.442024022616209.01202310242.93N33995010044 억487155NN0N00N
122024073014115957100.00KOSDAQ기타서비스NNNNN1780-45-0.22495512432773244.361775179717752315124917841786.791.080-85901816180017871771175818081779455311001140114494665580010.291.66120.06173.001074.00296520240226-39.971620202310249.882965-39.972024022617004.71202402142965-39.972024022616209.88202310242.93N33995010044 억487155NN0N00N
132024073013120657100.00KOSDAQ기타서비스NNNNN1777-75-0.39478174762675642.801775179717752315124917841787.171.080-85571816180017871771175818081779455311001140114494665579910.271.65120.06173.001074.00296520240226-40.071620202310249.692965-40.072024022617004.53202402142965-40.072024022616209.69202310242.93N33995010044 억487155NN0N00N
142024073012115857100.00KOSDAQ기타서비스NNNNN1775-95-0.50458582652565541.041775179717752315124917841787.501.080-80261816180017871771175818081779455311001140114494665579810.261.65120.06173.001074.00296520240226-40.131620202310249.572965-40.132024022617004.41202402142965-40.132024022616209.57202310242.93N33995010044 억487155NN0N00N
152024073011120657100.00KOSDAQ기타서비스NNNNN1782-25-0.11371772032078533.251775179717752315124917841788.661.080-52921816180017871771175818081779455311001140114494665580110.301.66120.05173.001074.00296520240226-39.9016202023102410.002965-39.902024022617004.82202402142965-39.9020240226162010.00202310242.93N33995010044 억487155NN0N00N
162024073010121557100.00KOSDAQ기타서비스NNNNN1784030.00301027431681126.891775179717752315124917841790.661.080-29361816180017871771175818081779455311001140114494665580210.311.66120.04173.001074.00296520240226-39.8316202023102410.122965-39.832024022617004.94202402142965-39.8320240226162010.12202310242.93N33995010044 억487155NN0N00N
172024073009121857100.00KOSDAQ기타서비스NNNNN1783-15-0.0616403235914914.631775179717752315124917841792.901.080-2691816180017871771175818081779455311001140114494665580110.311.66120.02173.001074.00296520240226-39.8716202023102410.062965-39.872024022617004.88202402142965-39.8720240226162010.06202310242.93N33995010044 억487155NN0N00N
182024072916115157100.00KOSDAQ기타서비스NNNNN1784920.511117264066250265.021775180317742305124317751787.571.08019361831180217691740170718171755455301001130114494665580210.311.66120.14173.001074.00296520240226-39.8316202023102410.122965-39.832024022617004.94202402142965-39.8320240226162010.12202310242.95N33995010044 억485086NN0N00N
192024072915120757100.00KOSDAQ기타서비스NNNNN17891420.791074112636008562.511775180317742305124317751787.661.08026481831180217691740170718171755455301001130114494665580410.341.67120.13173.001074.00296520240226-39.6616202023102410.432965-39.662024022617005.24202402142965-39.6620240226162010.43202310242.95N33995010044 억485086NN0N00N
202024072914121557100.00KOSDAQ기타서비스NNNNN17871220.68962333705382956.001775180317742305124317751787.761.08010151831180217691740170718171755455301001130114494665580310.331.66120.12173.001074.00296520240226-39.7316202023102410.312965-39.732024022617005.12202402142965-39.7320240226162010.31202310242.95N33995010044 억485086NN0N00N
212024072913121157100.00KOSDAQ기타서비스NNNNN17891420.79861645104820050.141775180317742305124317751787.651.08020071831180217691740170718171755455301001130114494665580410.341.67120.11173.001074.00296520240226-39.6616202023102410.432965-39.662024022617005.24202402142965-39.6620240226162010.43202310242.95N33995010044 억485086NN0N00N
222024072912121257100.00KOSDAQ기타서비스NNNNN1780520.28716122384003941.651775180317742305124317751788.561.080-24761831180217691740170718171755455301001130114494665580010.291.66120.09173.001074.00296520240226-39.971620202310249.882965-39.972024022617004.71202402142965-39.972024022616209.88202310242.95N33995010044 억485086NN0N00N
232024072911115957100.00KOSDAQ기타서비스NNNNN17891420.79554591953098132.231775180317742305124317751790.101.08030261831180217691740170718171755455301001130114494665580410.341.67120.07173.001074.00296520240226-39.6616202023102410.432965-39.662024022617005.24202402142965-39.6620240226162010.43202310242.95N33995010044 억485086NN0N00N
242024072910115757100.00KOSDAQ기타서비스NNNNN17881320.73480209132682027.901775180317742305124317751790.491.08061011831180217691740170718171755455301001130114494665580410.341.66120.06173.001074.00296520240226-39.7016202023102410.372965-39.702024022617005.18202402142965-39.7020240226162010.37202310242.95N33995010044 억485086NN0N00N
252024072909115557100.00KOSDAQ기타서비스NNNNN18022721.52206069931150411.971775180317742305124317751791.291.08047381831180217691740170718171755455301001130114494665581010.421.68120.03173.001074.00296520240226-39.2216202023102411.232965-39.222024022617006.00202402142965-39.2220240226162011.23202310242.95N33995010044 억485086NN0N00N
262024072616113757100.00KOSDAQ기타서비스NNNNN17752221.2516949977095609143.511736179817362275122817531772.841.030241911823178717591723169518061742455221001120114494665579810.261.65120.21173.001074.00296520240226-40.131620202310249.572965-40.132024022617004.41202402142965-40.132024022616209.57202310242.97N33995010044 억461026NN0N00N
272024072615115057100.00KOSDAQ기타서비스NNNNN17732021.1416679117694083141.211736179817362275122817531772.811.030244601823178717591723169518061742455221001120114494665579710.251.65120.21173.001074.00296520240226-40.201620202310249.442965-40.202024022617004.29202402142965-40.202024022616209.44202310242.97N33995010044 억461026NN0N00N
282024072614114957100.00KOSDAQ기타서비스NNNNN17893622.0514369564181078121.691736179817362275122817531772.311.030250741823178717591723169518061742455221001120114494665580410.341.67120.18173.001074.00296520240226-39.6616202023102410.432965-39.662024022617005.24202402142965-39.6620240226162010.43202310242.97N33995010044 억461026NN0N00N
292024072613115057100.00KOSDAQ기타서비스NNNNN17944122.3413266028774897112.421736179817362275122817531771.241.030268591823178717591723169518061742455221001120114494665580610.371.67120.17173.001074.00296520240226-39.4916202023102410.742965-39.492024022617005.53202402142965-39.4920240226162010.74202310242.97N33995010044 억461026NN0N00N
302024072612115657100.00KOSDAQ기타서비스NNNNN17762321.31938388205318379.831736178517362275122817531764.451.030174341823178717591723169518061742455221001120114494665579810.271.65120.12173.001074.00296520240226-40.101620202310249.632965-40.102024022617004.47202402142965-40.102024022616209.63202310242.97N33995010044 억461026NN0N00N
312024072611115557100.00KOSDAQ기타서비스NNNNN1762920.51602458573423551.391736178317362275122817531759.771.03076831823178717591723169518061742455221001120114494665579210.181.64120.08173.001074.00296520240226-40.571620202310248.772965-40.572024022617003.65202402142965-40.572024022616208.77202310242.97N33995010044 억461026NN0N00N
322024072610114857100.00KOSDAQ기타서비스NNNNN1753030.00500011112839242.621736178317362275122817531761.101.03081171823178717591723169518061742455221001120114494665578810.131.63120.06173.001074.00296520240226-40.881620202310248.212965-40.882024022617003.12202402142965-40.882024022616208.21202310242.97N33995010044 억461026NN0N00N
332024072609114757100.00KOSDAQ기타서비스NNNNN1759620.34712577140666.101736175917362275122817531752.531.03021121823178717591723169518061742455221001120114494665579110.171.64120.01173.001074.00296520240226-40.671620202310248.582965-40.672024022617003.47202402142965-40.672024022616208.58202310242.97N33995010044 억461026NN0N00N
342024072516114557100.00KOSDAQ기타서비스NNNNN1753-125-0.681117189996397884.521750179517312290123617651746.211.050-105441825179517641734170318101749455251001120114494665578810.131.63120.14173.001074.00296520240226-40.881620202310248.212965-40.882024022617003.12202402142965-40.882024022616208.21202310243.04N33995010044 억471568NN0N00N
352024072515115957100.00KOSDAQ기타서비스NNNNN1752-135-0.741045920305990979.151750179517312290123617651745.851.050-108911825179517641734170318101749455251001120114494665578710.131.63120.13173.001074.00296520240226-40.911620202310248.152965-40.912024022617003.06202402142965-40.912024022616208.15202310243.04N33995010044 억471568NN0N00N
362024072514115457100.00KOSDAQ기타서비스NNNNN1746-195-1.08983810625638174.491750179517312290123617651744.931.050-126301825179517641734170318101749455251001120114494665578510.091.63120.13173.001074.00296520240226-41.111620202310247.782965-41.112024022617002.71202402142965-41.112024022616207.78202310243.04N33995010044 억471568NN0N00N
372024072513114757100.00KOSDAQ기타서비스NNNNN1752-135-0.74904913115187668.531750179517312290123617651744.381.050-128341825179517641734170318101749455251001120114494665578710.131.63120.12173.001074.00296520240226-40.911620202310248.152965-40.912024022617003.06202402142965-40.912024022616208.15202310243.04N33995010044 억471568NN0N00N
382024072512115257100.00KOSDAQ기타서비스NNNNN1733-325-1.81829968474757562.851750179517312290123617651744.551.050-123751825179517641734170318101749455251001120114494665577910.021.61120.11173.001074.00296520240226-41.551620202310246.982965-41.552024022617001.94202402142965-41.552024022616206.98202310243.04N33995010044 억471568NN0N00N
392024072511115057100.00KOSDAQ기타서비스NNNNN1745-205-1.13575875153296643.551750179517342290123617651746.881.050-163601825179517641734170318101749455251001120114494665578410.091.62120.07173.001074.00296520240226-41.151620202310247.722965-41.152024022617002.65202402142965-41.152024022616207.72202310243.04N33995010044 억471568NN0N00N
402024072510114357100.00KOSDAQ기타서비스NNNNN1740-255-1.42531851093044240.221750179517342290123617651747.101.050-155741825179517641734170318101749455251001120114494665578210.061.62120.07173.001074.00296520240226-41.321620202310247.412965-41.322024022617002.35202402142965-41.322024022616207.41202310243.04N33995010044 억471568NN0N00N
412024072509113957100.00KOSDAQ기타서비스NNNNN1767220.11922008652686.961750178517442290123617651750.211.0502841825179517641734170318101749455251001120114494665579410.211.65120.01173.001074.00296520240226-40.401620202310249.072965-40.402024022617003.94202402142965-40.402024022616209.07202310243.04N33995010044 억471568NN0N00N
422024072416113757100.00KOSDAQ기타서비스NNNNN1765120.061340933717565625.801764179417332290123517641772.411.060-42701885182417621701163917931670455261001120114494665579310.201.64120.17173.001074.00296520240226-40.471620202310248.952965-40.472024022617003.82202402142965-40.472024022616208.95202310243.07N33995010044 억475324NN0N00N
432024072415115457100.00KOSDAQ기타서비스NNNNN1773920.511265560017138624.341764179417332290123517641772.841.060-23661885182417621701163917931670455261001120114494665579710.251.65120.16173.001074.00296520240226-40.201620202310249.442965-40.202024022617004.29202402142965-40.202024022616209.44202310243.07N33995010044 억475324NN0N00N
442024072414114857100.00KOSDAQ기타서비스NNNNN1772820.451158262426532322.271764179417332290123517641773.131.060-29201885182417621701163917931670455261001120114494665579610.241.65120.15173.001074.00296520240226-40.241620202310249.382965-40.242024022617004.24202402142965-40.242024022616209.38202310243.07N33995010044 억475324NN0N00N
452024072413115457100.00KOSDAQ기타서비스NNNNN17882421.36852051434813816.411764179417332290123517641770.021.060-8031885182417621701163917931670455261001120114494665580410.341.66120.11173.001074.00296520240226-39.7016202023102410.372965-39.702024022617005.18202402142965-39.7020240226162010.37202310243.07N33995010044 억475324NN0N00N
462024072412115257100.00KOSDAQ기타서비스NNNNN17943021.70668034763785012.911764179417332290123517641764.951.060-26391885182417621701163917931670455261001120114494665580610.371.67120.08173.001074.00296520240226-39.4916202023102410.742965-39.492024022617005.53202402142965-39.4920240226162010.74202310243.07N33995010044 억475324NN0N00N
472024072411115057100.00KOSDAQ기타서비스NNNNN17771320.74541825333076610.491764178317332290123517641761.121.060-21191885182417621701163917931670455261001120114494665579910.271.65120.07173.001074.00296520240226-40.071620202310249.692965-40.072024022617004.53202402142965-40.072024022616209.69202310243.07N33995010044 억475324NN0N00N
482024072410121757100.00KOSDAQ기타서비스NNNNN17821821.0233936813192966.581764178317332290123517641758.751.060-15521885182417621701163917931670455261001120114494665580110.301.66120.04173.001074.00296520240226-39.9016202023102410.002965-39.902024022617004.82202402142965-39.9020240226162010.00202310243.07N33995010044 억475324NN0N00N
492024072409113957100.00KOSDAQ기타서비스NNNNN1743-215-1.1924746891140844.801764176517432290123517641757.091.060-36121885182417621701163917931670455261001120114494665578310.081.62120.03173.001074.00296520240226-41.211620202310247.592965-41.212024022617002.53202402142965-41.212024022616207.59202310243.07N33995010044 억475324NN0N00N
50202407231611305560.00KOSDAQ기타서비스NNNY60N1764-415-2.27515592498290559281.151800182317002345126418051774.471.100-172041849182718161794178318211788455401001150114494665579310.201.64120.65173.001074.00296520240226-40.511620202310248.892965-40.512024022617003.76202407232965-40.512024022616208.89202310243.09N33995010044 억492538NN0N00N
51202407231512005560.00KOSDAQ기타서비스NNNY60N1765-405-2.22495968695279456270.401800182317002345126418051774.751.100-157911849182718161794178318211788455401001150114494665579310.201.64120.62173.001074.00296520240226-40.471620202310248.952965-40.472024022617003.82202407232965-40.472024022616208.95202310243.09N33995010044 억492538NN0N00N
52202407231411345560.00KOSDAQ기타서비스NNNY60N1771-345-1.88460658305259496251.091800182317002345126418051775.191.100-224681849182718161794178318211788455401001150114494665579610.241.65120.58173.001074.00296520240226-40.271620202310249.322965-40.272024022617004.18202407232965-40.272024022616209.32202310243.09N33995010044 억492538NN0N00N
53202407231311305560.00KOSDAQ기타서비스NNNY60N1792-135-0.72225692375125781121.711800182317672345126418051794.321.100-349821849182718161794178318211788455401001150114494665580510.361.67120.28173.001074.00296520240226-39.5616202023102410.622965-39.562024022617005.41202402142965-39.5620240226162010.62202310243.09N33995010044 억492538NN0N00N
54202407231211395560.00KOSDAQ기타서비스NNNY60N1797-85-0.44218777821121930117.981800182317672345126418051794.281.100-349971849182718161794178318211788455401001150114494665580810.391.67120.27173.001074.00296520240226-39.3916202023102410.932965-39.392024022617005.71202402142965-39.3920240226162010.93202310243.09N33995010044 억492538NN0N00N
55202407231111375560.00KOSDAQ기타서비스NNNY60N1794-115-0.61186253376103837100.471800182317672345126418051793.701.100-343221849182718161794178318211788455401001150114494665580610.371.67120.23173.001074.00296520240226-39.4916202023102410.742965-39.492024022617005.53202402142965-39.4920240226162010.74202310243.09N33995010044 억492538NN0N00N
56202407231011325560.00KOSDAQ기타서비스NNNY60N1802-35-0.17487645072697526.101800182318002345126418051807.781.10068321849182718161794178318211788455401001150114494665581010.421.68120.06173.001074.00296520240226-39.2216202023102411.232965-39.222024022617006.00202402142965-39.2220240226162011.23202310243.09N33995010044 억492538NN0N00N
57202407230911455560.00KOSDAQ기타서비스NNNY60N18181320.721482074081687.901800182318002345126418051814.611.1009791849182718161794178318211788455401001150114494665581710.511.69120.02173.001074.00296520240226-38.6816202023102412.222965-38.682024022617006.94202402142965-38.6820240226162012.22202310243.09N33995010044 억492538NN0N00N
58202407221611245560.00KOSDAQ기타서비스NNNY60N1805-255-1.37184051109101269206.611818183818052375128118301817.531.130-156921856184318271814179818491820455451001170114494665581110.431.68120.23173.001074.00296520240226-39.1216202023102411.422965-39.122024022617006.18202402142965-39.1220240226162011.42202310243.14N33995010044 억508229NN0N00N
59202407221511365560.00KOSDAQ기타서비스NNNY60N1817-135-0.7117187731094525192.851818183818082375128118301818.331.130-163841856184318271814179818491820455451001170114494665581710.501.69120.21173.001074.00296520240226-38.7216202023102412.162965-38.722024022617006.88202402142965-38.7220240226162012.16202310243.14N33995010044 억508229NN0N00N
60202407221411435560.00KOSDAQ기타서비스NNNY60N1810-205-1.0915996059487941179.421818183818092375128118301818.951.130-154911856184318271814179818491820455451001170114494665581410.461.69120.20173.001074.00296520240226-38.9516202023102411.732965-38.952024022617006.47202402142965-38.9520240226162011.73202310243.14N33995010044 억508229NN0N00N
61202407221311385560.00KOSDAQ기타서비스NNNY60N1820-105-0.5514056508577242157.591818183818122375128118301819.801.130-164891856184318271814179818491820455451001170114494665581810.521.69120.17173.001074.00296520240226-38.6216202023102412.352965-38.622024022617007.06202402142965-38.6220240226162012.35202310243.14N33995010044 억508229NN0N00N
62202407221211365560.00KOSDAQ기타서비스NNNY60N1814-165-0.8712974899371283145.431818183818142375128118301820.201.130-135271856184318271814179818491820455451001170114494665581510.491.69120.16173.001074.00296520240226-38.8216202023102411.982965-38.822024022617006.71202402142965-38.8220240226162011.98202310243.14N33995010044 억508229NN0N00N
63202407221111335560.00KOSDAQ기타서비스NNNY60N1817-135-0.7111965872565725134.091818183818142375128118301820.601.130-135271856184318271814179818491820455451001170114494665581710.501.69120.15173.001074.00296520240226-38.7216202023102412.162965-38.722024022617006.88202402142965-38.7220240226162012.16202310243.14N33995010044 억508229NN0N00N
64202407221011335560.00KOSDAQ기타서비스NNNY60N1828-25-0.11674781013703075.551818183818182375128118301822.251.130-26541856184318271814179818491820455451001170114494665582210.571.70120.08173.001074.00296520240226-38.3516202023102412.842965-38.352024022617007.53202402142965-38.3520240226162012.84202310243.14N33995010044 억508229NN0N00N
65202407220911375560.00KOSDAQ기타서비스NNNY60N1838820.44434637423864.871818183818182375128118301821.621.130-221856184318271814179818491820455451001170114494665582610.621.71120.01173.001074.00296520240226-38.0116202023102413.462965-38.012024022617008.12202402142965-38.0120240226162013.46202310243.14N33995010044 억508229NN0N00N
66202407191611065560.00KOSDAQ기타서비스NNNY60N1830030.00889829704869561.771811184018112375128118301827.201.110108531860184418281812179618531821455451001170114494665582310.581.70120.11173.001074.00296520240226-38.2816202023102412.962965-38.282024022617007.65202402142965-38.2820240226162012.96202310243.24N33995010044 억497376NN0N00N
67202407191511175560.00KOSDAQ기타서비스NNNY60N1826-45-0.22710516923888949.331811184018112375128118301827.041.11097451860184418281812179618531821455451001170114494665582110.551.70120.09173.001074.00296520240226-38.4116202023102412.722965-38.412024022617007.41202402142965-38.4120240226162012.72202310243.24N33995010044 억497376NN0N00N
68202407191411205560.00KOSDAQ기타서비스NNNY60N1830030.00556787603048638.671811184018112375128118301826.371.11042811860184418281812179618531821455451001170114494665582310.581.70120.07173.001074.00296520240226-38.2816202023102412.962965-38.282024022617007.65202402142965-38.2820240226162012.96202310243.24N33995010044 억497376NN0N00N
69202407191311105560.00KOSDAQ기타서비스NNNY60N1831120.05525081752875236.471811184018112375128118301826.241.11037621860184418281812179618531821455451001170114494665582310.581.70120.06173.001074.00296520240226-38.2516202023102413.022965-38.252024022617007.71202402142965-38.2520240226162013.02202310243.24N33995010044 억497376NN0N00N
70202407191211085560.00KOSDAQ기타서비스NNNY60N1834420.22481825732638733.471811184018112375128118301826.001.11025651860184418281812179618531821455451001170114494665582410.601.71120.06173.001074.00296520240226-38.1516202023102413.212965-38.152024022617007.88202402142965-38.1520240226162013.21202310243.24N33995010044 억497376NN0N00N
71202407191111205560.00KOSDAQ기타서비스NNNY60N1826-45-0.22246347791351217.141811184018112375128118301823.181.110-1211860184418281812179618531821455451001170114494665582110.551.70120.03173.001074.00296520240226-38.4116202023102412.722965-38.412024022617007.41202402142965-38.4120240226162012.72202310243.24N33995010044 억497376NN0N00N
72202407191011065560.00KOSDAQ기타서비스NNNY60N1830030.00999580254826.951811184018112375128118301823.391.1101571860184418281812179618531821455451001170114494665582310.581.70120.01173.001074.00296520240226-38.2816202023102412.962965-38.282024022617007.65202402142965-38.2820240226162012.96202310243.24N33995010044 억497376NN0N00N
73202407190911225560.00KOSDAQ기타서비스NNNY60N1829-15-0.05653635135894.551811184018112375128118301821.221.1102451860184418281812179618531821455451001170114494665582210.571.70120.01173.001074.00296520240226-38.3116202023102412.902965-38.312024022617007.59202402142965-38.3120240226162012.90202310243.24N33995010044 억497376NN0N00N
74202407181610595560.00KOSDAQ기타서비스NNNY60N1830-135-0.711406782277717489.971821184418122395129118431822.871.120-65641865185418481837183118511834455521001170114494665582310.581.70120.17173.001074.00296520240226-38.2816202023102412.962965-38.282024022617007.65202402142965-38.2820240226162012.96202310243.16N33995010044 억503376NN0N00N
75202407181511095560.00KOSDAQ기타서비스NNNY60N1826-175-0.921287727027065382.371821184418122395129118431822.611.120-87811865185418481837183118511834455521001170114494665582110.551.70120.16173.001074.00296520240226-38.4116202023102412.722965-38.412024022617007.41202402142965-38.4120240226162012.72202310243.16N33995010044 억503376NN0N00N
76202407181411005560.00KOSDAQ기타서비스NNNY60N1823-205-1.091126608576181472.061821184418122395129118431822.581.120-96331865185418481837183118511834455521001170114494665581910.541.70120.14173.001074.00296520240226-38.5216202023102412.532965-38.522024022617007.24202402142965-38.5220240226162012.53202310243.16N33995010044 억503376NN0N00N
77202407181311015560.00KOSDAQ기타서비스NNNY60N1824-195-1.03993464725451263.551821184418122395129118431822.471.120-125411865185418481837183118511834455521001170114494665582010.541.70120.12173.001074.00296520240226-38.4816202023102412.592965-38.482024022617007.29202402142965-38.4820240226162012.59202310243.16N33995010044 억503376NN0N00N
78202407181211015560.00KOSDAQ기타서비스NNNY60N1826-175-0.92726795023990446.521821184418122395129118431821.361.120-138631865185418481837183118511834455521001170114494665582110.551.70120.09173.001074.00296520240226-38.4116202023102412.722965-38.412024022617007.41202402142965-38.4120240226162012.72202310243.16N33995010044 억503376NN0N00N
79202407181111095560.00KOSDAQ기타서비스NNNY60N1832-115-0.60622235913417639.841821184418122395129118431820.681.120-141731865185418481837183118511834455521001170114494665582310.591.71120.08173.001074.00296520240226-38.2116202023102413.092965-38.212024022617007.76202402142965-38.2120240226162013.09202310243.16N33995010044 억503376NN0N00N
80202407181011115560.00KOSDAQ기타서비스NNNY60N1824-195-1.03551480953029935.321821184418122395129118431820.131.120-158711865185418481837183118511834455521001170114494665582010.541.70120.07173.001074.00296520240226-38.4816202023102412.592965-38.482024022617007.29202402142965-38.4820240226162012.59202310243.16N33995010044 억503376NN0N00N
81202407180911125560.00KOSDAQ기타서비스NNNY60N1812-315-1.68305651721680019.591821183218122395129118431819.361.120-141201865185418481837183118511834455521001170114494665581410.471.69120.04173.001074.00296520240226-38.8916202023102411.852965-38.892024022617006.59202402142965-38.8920240226162011.85202310243.16N33995010044 억503376NN0N00N
82202407171611575560.00KOSDAQ기타서비스NNNY60N1843120.0515533906384018102.791850185918422390129018421848.881.090133801860185018371827181418561833455481001170114494665582810.651.72120.19173.001074.00296520240226-37.8416202023102413.772965-37.842024022617008.41202402142965-37.8420240226162013.77202310243.19N33995010044 억489959NN0N00N
83202407171512035560.00KOSDAQ기타서비스NNNY60N1847520.271277705546906284.501850185918422390129018421850.081.090155471860185018371827181418561833455481001170114494665583010.681.72120.15173.001074.00296520240226-37.7116202023102414.012965-37.712024022617008.65202402142965-37.7120240226162014.01202310243.19N33995010044 억489959NN0N00N
84202407171412005560.00KOSDAQ기타서비스NNNY60N18531120.601158830866262876.621850185918422390129018421850.341.090154231860185018371827181418561833455481001170114494665583310.711.73120.14173.001074.00296520240226-37.5016202023102414.382965-37.502024022617009.00202402142965-37.5020240226162014.38202310243.19N33995010044 억489959NN0N00N
85202407171311585560.00KOSDAQ기타서비스NNNY60N1846420.22994829245376965.791850185918422390129018421850.191.090107141860185018371827181418561833455481001170114494665583010.671.72120.12173.001074.00296520240226-37.7416202023102413.952965-37.742024022617008.59202402142965-37.7420240226162013.95202310243.19N33995010044 억489959NN0N00N
86202407171211595560.00KOSDAQ기타서비스NNNY60N18541220.65911403644925160.261850185918422390129018421850.531.09084231860185018371827181418561833455481001170114494665583310.721.73120.11173.001074.00296520240226-37.4716202023102414.442965-37.472024022617009.06202402142965-37.4720240226162014.44202310243.19N33995010044 억489959NN0N00N
87202407171112015560.00KOSDAQ기타서비스NNNY60N1845320.16511273302766833.851850185918422390129018421847.891.09089221860185018371827181418561833455481001170114494665582910.661.72120.06173.001074.00296520240226-37.7716202023102413.892965-37.772024022617008.53202402142965-37.7720240226162013.89202310243.19N33995010044 억489959NN0N00N
88202407171012055560.00KOSDAQ기타서비스NNNY60N1847520.271459085279079.671850185018422390129018421845.311.0908881860185018371827181418561833455481001170114494665583010.681.72120.02173.001074.00296520240226-37.7116202023102414.012965-37.712024022617008.65202402142965-37.7120240226162014.01202310243.19N33995010044 억489959NN0N00N
89202407170909465560.00KOSDAQ기타서비스NNNY60N1849720.38211813611471.401850185018422390129018421846.671.090-341860185018371827181418561833455481001170114494665583110.691.72120.00173.001074.00296520240226-37.6416202023102414.142965-37.642024022617008.76202402142965-37.6420240226162014.14202310243.19N33995010044 억489959NN0N00N
90202407161612025560.00KOSDAQ기타서비스NNNY60N1842520.2714869848681005190.541827184718242385128618371835.671.090-1401853184518371829182118491833455481001170114494665582810.651.72120.18173.001074.00296520240226-37.8816202023102413.702965-37.882024022617008.35202402142965-37.8820240226162013.70202310243.19N33995010044 억491243NN0N00N
91202407161512155560.00KOSDAQ기타서비스NNNY60N1838120.0514453619578743185.221827184718242385128618371835.541.090-3011853184518371829182118491833455481001170114494665582610.621.71120.18173.001074.00296520240226-38.0116202023102413.462965-38.012024022617008.12202402142965-38.0120240226162013.46202310243.19N33995010044 억491243NN0N00N
92202407161412105560.00KOSDAQ기타서비스NNNY60N1831-65-0.3312932646170463165.741827184718242385128618371835.381.090-35351853184518371829182118491833455481001170114494665582310.581.70120.16173.001074.00296520240226-38.2516202023102413.022965-38.252024022617007.71202402142965-38.2520240226162013.02202310243.19N33995010044 억491243NN0N00N
93202407161312105560.00KOSDAQ기타서비스NNNY60N1836-15-0.0511929016664993152.871827184718242385128618371835.431.090-47031853184518371829182118491833455481001170114494665582510.611.71120.14173.001074.00296520240226-38.0816202023102413.332965-38.082024022617008.00202402142965-38.0820240226162013.33202310243.19N33995010044 억491243NN0N00N
94202407161212075560.00KOSDAQ기타서비스NNNY60N1835-25-0.1111635850663397149.121827184718242385128618371835.391.090-57341853184518371829182118491833455481001170114494665582510.611.71120.14173.001074.00296520240226-38.1116202023102413.272965-38.112024022617007.94202402142965-38.1120240226162013.27202310243.19N33995010044 억491243NN0N00N
95202407161112095560.00KOSDAQ기타서비스NNNY60N1834-35-0.1611499823762655147.371827184718242385128618371835.421.090-57341853184518371829182118491833455481001170114494665582410.601.71120.14173.001074.00296520240226-38.1516202023102413.212965-38.152024022617007.88202402142965-38.1520240226162013.21202310243.19N33995010044 억491243NN0N00N
96202407161012085560.00KOSDAQ기타서비스NNNY60N1837030.0010504299357233134.621827184718242385128618371835.361.090-57651853184518371829182118491833455481001170114494665582610.621.71120.13173.001074.00296520240226-38.0416202023102413.402965-38.042024022617008.06202402142965-38.0420240226162013.40202310243.19N33995010044 억491243NN0N00N
97202407160912075560.00KOSDAQ기타서비스NNNY60N1836-15-0.05194782771066025.071827183918242385128618371827.231.09024821853184518371829182118491833455481001170114494665582510.611.71120.02173.001074.00296520240226-38.0816202023102413.332965-38.082024022617008.00202402142965-38.0820240226162013.33202310243.19N33995010044 억491243NN0N00N
98202407151611495560.00KOSDAQ기타서비스NNNY60N1837-25-0.11745398754061151.231832184518292390128818391835.461.07088931859184918411831182318451827455511001170114494665582610.621.71120.09173.001074.00296520240226-38.0416202023102413.402965-38.042024022617008.06202402142965-38.0420240226162013.40202310243.15N33995010044 억482540NN0N00N
99202407151511575560.00KOSDAQ기타서비스NNNY60N1838-15-0.05645035153514444.331832184518292390128818391835.411.07079211859184918411831182318451827455511001170114494665582610.621.71120.08173.001074.00296520240226-38.0116202023102413.462965-38.012024022617008.12202402142965-38.0120240226162013.46202310243.15N33995010044 억482540NN0N00N
100202407151411545560.00KOSDAQ기타서비스NNNY60N1840120.05628333423423543.181832184518292390128818391835.351.07076671859184918411831182318451827455511001170114494665582710.641.71120.08173.001074.00296520240226-37.9416202023102413.582965-37.942024022617008.24202402142965-37.9420240226162013.58202310243.15N33995010044 억482540NN0N00N
101202407151311575560.00KOSDAQ기타서비스NNNY60N1843420.22530544932890736.461832184518292390128818391835.351.07072741859184918411831182318451827455511001170114494665582810.651.72120.06173.001074.00296520240226-37.8416202023102413.772965-37.842024022617008.41202402142965-37.8420240226162013.77202310243.15N33995010044 억482540NN0N00N
102202407151211555560.00KOSDAQ기타서비스NNNY60N1843420.22488177282660633.561832184518292390128818391834.841.07059941859184918411831182318451827455511001170114494665582810.651.72120.06173.001074.00296520240226-37.8416202023102413.772965-37.842024022617008.41202402142965-37.8420240226162013.77202310243.15N33995010044 억482540NN0N00N
103202407151111555560.00KOSDAQ기타서비스NNNY60N1840120.05345156601882723.751832184518292390128818391833.311.0703101859184918411831182318451827455511001170114494665582710.641.71120.04173.001074.00296520240226-37.9416202023102413.582965-37.942024022617008.24202402142965-37.9420240226162013.58202310243.15N33995010044 억482540NN0N00N
104202407151011545560.00KOSDAQ기타서비스NNNY60N1840120.05287957141570719.811832184518292390128818391833.301.0701501859184918411831182318451827455511001170114494665582710.641.71120.03173.001074.00296520240226-37.9416202023102413.582965-37.942024022617008.24202402142965-37.9420240226162013.58202310243.15N33995010044 억482540NN0N00N
105202407150911555560.00KOSDAQ기타서비스NNNY60N1845620.33243917131330716.791832184518292390128818391833.001.0702601859184918411831182318451827455511001170114494665582910.661.72120.03173.001074.00296520240226-37.7716202023102413.892965-37.772024022617008.53202402142965-37.7720240226162013.89202310243.15N33995010044 억482540NN0N00N
106202407121611465560.00KOSDAQ기타서비스NNNY60N1839-105-0.541423605907728272.171851185118332400129518491842.121.06059361899187418611836182318671829455511001180114494665582710.631.71120.17173.001074.00296520240226-37.9816202023102413.522965-37.982024022617008.18202402142965-37.9820240226162013.52202310243.14N33995010044 억476374NN0N00N
107202407121511535560.00KOSDAQ기타서비스NNNY60N1843-65-0.321269688576891864.361851185118332400129518491842.321.06077951899187418611836182318671829455511001180114494665582810.651.72120.15173.001074.00296520240226-37.8416202023102413.772965-37.842024022617008.41202402142965-37.8420240226162013.77202310243.14N33995010044 억476374NN0N00N
108202407121411565560.00KOSDAQ기타서비스NNNY60N1842-75-0.38957801675201748.571851185118332400129518491841.321.06024921899187418611836182318671829455511001180114494665582810.651.72120.12173.001074.00296520240226-37.8816202023102413.702965-37.882024022617008.35202402142965-37.8820240226162013.70202310243.14N33995010044 억476374NN0N00N
109202407121311505560.00KOSDAQ기타서비스NNNY60N1850120.05877807144768044.521851185118332400129518491841.041.0607711899187418611836182318671829455511001180114494665583210.691.72120.11173.001074.00296520240226-37.6116202023102414.202965-37.612024022617008.82202402142965-37.6120240226162014.20202310243.14N33995010044 억476374NN0N00N
110202407121211525560.00KOSDAQ기타서비스NNNY60N1849030.00819206514451041.561851185118332400129518491840.501.0607531899187418611836182318671829455511001180114494665583110.691.72120.10173.001074.00296520240226-37.6416202023102414.142965-37.642024022617008.76202402142965-37.6420240226162014.14202310243.14N33995010044 억476374NN0N00N
111202407121111485560.00KOSDAQ기타서비스NNNY60N1837-125-0.65664151443609433.701851185118332400129518491840.061.060-30201899187418611836182318671829455511001180114494665582610.621.71120.08173.001074.00296520240226-38.0416202023102413.402965-38.042024022617008.06202402142965-38.0420240226162013.40202310243.14N33995010044 억476374NN0N00N
112202407121011505560.00KOSDAQ기타서비스NNNY60N1837-125-0.65418025662268921.191851185118352400129518491842.421.060-39301899187418611836182318671829455511001180114494665582610.621.71120.05173.001074.00296520240226-38.0416202023102413.402965-38.042024022617008.06202402142965-38.0420240226162013.40202310243.14N33995010044 억476374NN0N00N
113202407120911475560.00KOSDAQ기타서비스NNNY60N1851220.11228329191238011.561851185118402400129518491844.341.060-46491899187418611836182318671829455511001180114494665583210.701.72120.03173.001074.00296520240226-37.5716202023102414.262965-37.572024022617008.88202402142965-37.5720240226162014.26202310243.14N33995010044 억476374NN0N00N
114202407111611415560.00KOSDAQ기타서비스NNNY60N1849-285-1.4919389538210404523.261861188618482440131418771863.401.100-202431939190718731841180719241858455631001200114494665583110.691.72120.23173.001074.00296520240226-37.6416202023102414.142965-37.642024022617008.76202402142965-37.6420240226162014.14202310243.18N33995010044 억496326NN0N00N
115202407111511495560.00KOSDAQ기타서비스NNNY60N1850-275-1.441815041499734321.761861188618502440131418771864.231.100-189181939190718731841180719241858455631001200114494665583210.691.72120.22173.001074.00296520240226-37.6116202023102414.202965-37.612024022617008.82202402142965-37.6120240226162014.20202310243.18N33995010044 억496326NN0N00N
116202407111411495560.00KOSDAQ기타서비스NNNY60N1862-155-0.801511982378098018.101861188618512440131418771866.771.100-104601939190718731841180719241858455631001200114494665583710.761.73120.18173.001074.00296520240226-37.2016202023102414.942965-37.202024022617009.53202402142965-37.2020240226162014.94202310243.18N33995010044 억496326NN0N00N
117202407111311475560.00KOSDAQ기타서비스NNNY60N1858-195-1.011302211936967815.581861188618582440131418771868.581.100-77141939190718731841180719241858455631001200114494665583510.741.73120.16173.001074.00296520240226-37.3416202023102414.692965-37.342024022617009.29202402142965-37.3420240226162014.69202310243.18N33995010044 억496326NN0N00N
118202407111211455560.00KOSDAQ기타서비스NNNY60N1864-135-0.69927750754961111.091861188618612440131418771869.661.100-26271939190718731841180719241858455631001200114494665583810.771.74120.11173.001074.00296520240226-37.1316202023102415.062965-37.132024022617009.65202402142965-37.1320240226162015.06202310243.18N33995010044 억496326NN0N00N
119202407111111435560.00KOSDAQ기타서비스NNNY60N1864-135-0.69844955754517410.101861188618612440131418771870.041.100-6881939190718731841180719241858455631001200114494665583810.771.74120.10173.001074.00296520240226-37.1316202023102415.062965-37.132024022617009.65202402142965-37.1320240226162015.06202310243.18N33995010044 억496326NN0N00N
120202407111011455560.00KOSDAQ기타서비스NNNY60N1878120.0560702103324337.251861188618612440131418771871.131.10023731939190718731841180719241858455631001200114494665584410.861.75120.07173.001074.00296520240226-36.6616202023102415.932965-36.6620240226170010.47202402142965-36.6620240226162015.93202310243.18N33995010044 억496326NN0N00N
121202407110911425560.00KOSDAQ기타서비스NNNY60N1872-55-0.2721749831116372.601861188618612440131418771866.661.10016531939190718731841180719241858455631001200114494665584110.821.74120.03173.001074.00296520240226-36.8616202023102415.562965-36.8620240226170010.12202402142965-36.8620240226162015.56202310243.18N33995010044 억496326NN0N00N
122202407101611365560.00KOSDAQ기타서비스NNNY60N18771921.02817928547439340173.601858190518392415130118581861.711.060213641889187318521836181518811844455571001180114494665584410.851.75120.98173.001074.00296520240226-36.6916202023102415.862965-36.6920240226170010.41202402142965-36.6920240226162015.86202310243.36N33995010044 억475213NN0N00N
123202407101511415560.00KOSDAQ기타서비스NNNY60N18691120.59796245745427780169.031858190518392415130118581861.341.060196711889187318521836181518811844455571001180114494665584010.801.74120.95173.001074.00296520240226-36.9616202023102415.372965-36.962024022617009.94202402142965-36.9620240226162015.37202310243.36N33995010044 억475213NN0N00N
124202407101411425560.00KOSDAQ기타서비스NNNY60N1864620.32701999974377520149.171858190518392415130118581859.501.06068881889187318521836181518811844455571001180114494665583810.771.74120.84173.001074.00296520240226-37.1316202023102415.062965-37.132024022617009.65202402142965-37.1320240226162015.06202310243.36N33995010044 억475213NN0N00N
125202407101311415560.00KOSDAQ기타서비스NNNY60N1860220.11666112921358226141.551858190518392415130118581859.481.06044071889187318521836181518811844455571001180114494665583610.751.73120.80173.001074.00296520240226-37.2716202023102414.812965-37.272024022617009.41202402142965-37.2720240226162014.81202310243.36N33995010044 억475213NN0N00N
126202407101211385560.00KOSDAQ기타서비스NNNY60N1858030.00632879080340311134.471858190518392415130118581859.711.06046961889187318521836181518811844455571001180114494665583510.741.73120.76173.001074.00296520240226-37.3416202023102414.692965-37.342024022617009.29202402142965-37.3420240226162014.69202310243.36N33995010044 억475213NN0N00N
127202407101111405560.00KOSDAQ기타서비스NNNY60N1851-75-0.38523480488281239111.131858190518392415130118581861.341.060-136061889187318521836181518811844455571001180114494665583210.701.72120.63173.001074.00296520240226-37.5716202023102414.262965-37.572024022617008.88202402142965-37.5720240226162014.26202310243.36N33995010044 억475213NN0N00N
128202407101011365560.00KOSDAQ기타서비스NNNY60N1845-135-0.701150165056214524.561858186418442415130118581850.781.060-30851889187318521836181518811844455571001180114494665582910.661.72120.14173.001074.00296520240226-37.7716202023102413.892965-37.772024022617008.53202402142965-37.7720240226162013.89202310243.36N33995010044 억475213NN0N00N
129202407100911415560.00KOSDAQ기타서비스NNNY60N1856-25-0.111287797969682.751858185818462415130118581848.161.06023341889187318521836181518811844455571001180114494665583410.731.73120.02173.001074.00296520240226-37.4016202023102414.572965-37.402024022617009.18202402142965-37.4020240226162014.57202310243.36N33995010044 억475213NN0N00N
130202407091611335560.00KOSDAQ기타서비스NNNY60N18581720.924289311702326026.551840186818312390128918411843.970.930563732067195418871774170720101830455491001170114494665583510.741.73120.52173.001074.00296520240226-37.3416202023102414.692965-37.342024022617009.29202402142965-37.3420240226162014.69202310243.36N33995010044 억418515NN0N00N
131202407091511405560.00KOSDAQ기타서비스NNNY60N1848720.384012187872176676.131840186818312390128918411843.270.930553502067195418871774170720101830455491001170114494665583110.681.72120.48173.001074.00296520240226-37.6716202023102414.072965-37.672024022617008.71202402142965-37.6720240226162014.07202310243.36N33995010044 억418515NN0N00N
132202407091411405560.00KOSDAQ기타서비스NNNY60N1840-15-0.053594477621950075.491840186818312390128918411843.260.930556862067195418871774170720101830455491001170114494665582710.641.71120.43173.001074.00296520240226-37.9416202023102413.582965-37.942024022617008.24202402142965-37.9420240226162013.58202310243.36N33995010044 억418515NN0N00N
133202407091311445560.00KOSDAQ기타서비스NNNY60N1845420.223275714191777155.001840186818312390128918411843.240.930562282067195418871774170720101830455491001170114494665582910.661.72120.40173.001074.00296520240226-37.7716202023102413.892965-37.772024022617008.53202402142965-37.7720240226162013.89202310243.36N33995010044 억418515NN0N00N
134202407091211445560.00KOSDAQ기타서비스NNNY60N1846520.273019190731638284.611840186818312390128918411842.900.930553532067195418871774170720101830455491001170114494665583010.671.72120.36173.001074.00296520240226-37.7416202023102413.952965-37.742024022617008.59202402142965-37.7420240226162013.95202310243.36N33995010044 억418515NN0N00N
135202407091111455560.00KOSDAQ기타서비스NNNY60N1845420.222891810891569284.421840186818312390128918411842.760.930542942067195418871774170720101830455491001170114494665582910.661.72120.35173.001074.00296520240226-37.7716202023102413.892965-37.772024022617008.53202402142965-37.7720240226162013.89202310243.36N33995010044 억418515NN0N00N
136202407091011405560.00KOSDAQ기타서비스NNNY60N18632221.202421733021315463.701840186518312390128918411840.980.930541852067195418871774170720101830455491001170114494665583710.771.73120.29173.001074.00296520240226-37.1716202023102415.002965-37.172024022617009.59202402142965-37.1720240226162015.00202310243.36N33995010044 억418515NN0N00N
137202407090911375560.00KOSDAQ기타서비스NNNY60N1836-55-0.27129732122705951.991840185618312390128918411837.700.930348132067195418871774170720101830455491001170114494665582510.611.71120.16173.001074.00296520240226-38.0816202023102413.332965-38.082024022617008.00202402142965-38.0820240226162013.33202310243.36N33995010044 억418515NN0N00N
138202407081611305560.00KOSDAQ기타서비스NNNY60N18411420.77679142828035343384563.851820200018202375127918271921.571.100-601071850183818231811179618441817455481001160114494665582710.641.71127.86173.001074.00296520240226-37.9116202023102413.642965-37.912024022617008.29202402142965-37.9120240226162013.64202310243.42N33995010044 억493614NN0N00N
139202407081511325560.00KOSDAQ기타서비스NNNY60N18441720.93671388667034922234509.471820200018202375127918271922.531.100-734851850183818231811179618441817455481001160114494665582910.661.72127.77173.001074.00296520240226-37.8116202023102413.832965-37.812024022617008.47202402142965-37.8120240226162013.83202310243.42N33995010044 억493614NN0N00N
140202407081411365560.00KOSDAQ기타서비스NNNY60N18643722.03637204094133074324270.851820200018202375127918271926.581.100-1417981850183818231811179618441817455481001160114494665583810.771.74127.36173.001074.00296520240226-37.1316202023102415.062965-37.132024022617009.65202402142965-37.1320240226162015.06202310243.42N33995010044 억493614NN0N00N
141202407081311305560.00KOSDAQ기타서비스NNNY60N19027524.11514330119126622293437.711820200018202375127918271931.951.100-1039321850183818231811179618441817455481001160114494665585510.991.77125.92173.001074.00296520240226-35.8516202023102417.412965-35.8520240226170011.88202402142965-35.8520240226162017.41202310243.42N33995010044 억493614NN0N00N
142202407081211325560.00KOSDAQ기타서비스NNNY60N18674022.19193442892104497134.941820186818202375127918271851.181.10026271850183818231811179618441817455481001160114494665583910.791.74120.23173.001074.00296520240226-37.0316202023102415.252965-37.032024022617009.82202402142965-37.0320240226162015.25202310243.42N33995010044 억493614NN0N00N
143202407081111305560.00KOSDAQ기타서비스NNNY60N18613421.861369072187417495.781820186218202375127918271845.761.10035171850183818231811179618441817455481001160114494665583610.761.73120.17173.001074.00296520240226-37.2316202023102414.882965-37.232024022617009.47202402142965-37.2320240226162014.88202310243.42N33995010044 억493614NN0N00N
144202407081011305560.00KOSDAQ기타서비스NNNY60N18542721.48729423023976651.351820185518202375127918271834.291.100106441850183818231811179618441817455481001160114494665583310.721.73120.09173.001074.00296520240226-37.4716202023102414.442965-37.472024022617009.06202402142965-37.4720240226162014.44202310243.42N33995010044 억493614NN0N00N
145202407080911295560.00KOSDAQ기타서비스NNNY60N18381120.60755937441405.351820184018202375127918271825.941.100-12131850183818231811179618441817455481001160114494665582610.621.71120.01173.001074.00296520240226-38.0116202023102413.462965-38.012024022617008.12202402142965-38.0120240226162013.46202310243.42N33995010044 억493614NN0N00N
146202407051611245560.00KOSDAQ기타서비스NNNY60N1827120.051385013127585881.641814183518082370127918261825.791.120-92031845183518261816180718401821455441001160114494665582110.561.70120.17173.001074.00296520240226-38.3816202023102412.782965-38.382024022617007.47202402142965-38.3820240226162012.78202310243.46N33995010044 억502817NN0N00N
147202407051511285560.00KOSDAQ기타서비스NNNY60N1830420.221364479617473580.431814183518082370127918261825.761.120-88471845183518261816180718401821455441001160114494665582310.581.70120.17173.001074.00296520240226-38.2816202023102412.962965-38.282024022617007.65202402142965-38.2820240226162012.96202310243.46N33995010044 억502817NN0N00N
148202407051411305560.00KOSDAQ기타서비스NNNY60N1830420.221068571565853162.991814183518082370127918261825.651.120-29731845183518261816180718401821455441001160114494665582310.581.70120.13173.001074.00296520240226-38.2816202023102412.962965-38.282024022617007.65202402142965-38.2820240226162012.96202310243.46N33995010044 억502817NN0N00N
149202407051311275560.00KOSDAQ기타서비스NNNY60N1830420.22851060374663850.191814183518082370127918261824.821.12024451845183518261816180718401821455441001160114494665582310.581.70120.10173.001074.00296520240226-38.2816202023102412.962965-38.282024022617007.65202402142965-38.2820240226162012.96202310243.46N33995010044 억502817NN0N00N
150202407051211285560.00KOSDAQ기타서비스NNNY60N1830420.22674755803700339.821814183518082370127918261823.521.12059151845183518261816180718401821455441001160114494665582310.581.70120.08173.001074.00296520240226-38.2816202023102412.962965-38.282024022617007.65202402142965-38.2820240226162012.96202310243.46N33995010044 억502817NN0N00N
151202407051111245560.00KOSDAQ기타서비스NNNY60N1830420.22437071042400025.831814183518082370127918261821.131.12030591845183518261816180718401821455441001160114494665582310.581.70120.05173.001074.00296520240226-38.2816202023102412.962965-38.282024022617007.65202402142965-38.2820240226162012.96202310243.46N33995010044 억502817NN0N00N
152202407051011245560.00KOSDAQ기타서비스NNNY60N1835920.49356053941957121.061814183518082370127918261819.291.12033061845183518261816180718401821455441001160114494665582510.611.71120.04173.001074.00296520240226-38.1116202023102413.272965-38.112024022617007.94202402142965-38.1120240226162013.27202310243.46N33995010044 억502817NN0N00N
153202407050911265560.00KOSDAQ기타서비스NNNY60N1814-125-0.66201207541110211.951814182618082370127918261812.351.12024761845183518261816180718401821455441001160114494665581510.491.69120.02173.001074.00296520240226-38.8216202023102411.982965-38.822024022617006.71202402142965-38.8220240226162011.98202310243.46N33995010044 억502817NN0N00N
154202407041611205560.00KOSDAQ기타서비스NNNY60N1826820.441699016549291755.351818183618172360127318181828.541.140-113941874184618321804179018391797455421001160114494665582110.551.70120.21173.001074.00296520240226-38.4116202023102412.722965-38.412024022617007.41202402142965-38.4120240226162012.72202310243.44N33995010044 억512865NN0N00N
155202407041511255560.00KOSDAQ기타서비스NNNY60N18281020.551591029418700751.831818183618172360127318181828.621.140-118531874184618321804179018391797455421001160114494665582210.571.70120.19173.001074.00296520240226-38.3516202023102412.842965-38.352024022617007.53202402142965-38.3520240226162012.84202310243.44N33995010044 억512865NN0N00N
156202407041411235560.00KOSDAQ기타서비스NNNY60N18331520.831192756566528538.891818183618172360127318181827.001.140-4201874184618321804179018391797455421001160114494665582410.601.71120.15173.001074.00296520240226-38.1816202023102413.152965-38.182024022617007.82202402142965-38.1820240226162013.15202310243.44N33995010044 억512865NN0N00N
157202407041311235560.00KOSDAQ기타서비스NNNY60N18351720.941049918005750134.261818183518172360127318181825.911.14011941874184618321804179018391797455421001160114494665582510.611.71120.13173.001074.00296520240226-38.1116202023102413.272965-38.112024022617007.94202402142965-38.1120240226162013.27202310243.44N33995010044 억512865NN0N00N
158202407041211235560.00KOSDAQ기타서비스NNNY60N18331520.83907112464970829.611818183418172360127318181824.881.14026271874184618321804179018391797455421001160114494665582410.601.71120.11173.001074.00296520240226-38.1816202023102413.152965-38.182024022617007.82202402142965-38.1820240226162013.15202310243.44N33995010044 억512865NN0N00N
159202407041111215560.00KOSDAQ기타서비스NNNY60N18331520.83769339104217725.131818183418172360127318181824.071.14041001874184618321804179018391797455421001160114494665582410.601.71120.09173.001074.00296520240226-38.1816202023102413.152965-38.182024022617007.82202402142965-38.1820240226162013.15202310243.44N33995010044 억512865NN0N00N
160202407041011225560.00KOSDAQ기타서비스NNNY60N1821320.17590350643240319.301818183018172360127318181821.901.14032641874184618321804179018391797455421001160114494665581810.531.70120.07173.001074.00296520240226-38.5816202023102412.412965-38.582024022617007.12202402142965-38.5820240226162012.41202310243.44N33995010044 억512865NN0N00N
161202407040911245560.00KOSDAQ기타서비스NNNY60N1822420.221569743886345.141818182518182360127318181818.101.1408561874184618321804179018391797455421001160114494665581910.531.70120.02173.001074.00296520240226-38.5516202023102412.472965-38.552024022617007.18202402142965-38.5520240226162012.47202310243.44N33995010044 억512865NN0N00N
162202407031611175560.00KOSDAQ기타서비스NNNY60N1818-215-1.14307066722167303290.441841186018182390128818391835.391.270-589941879185918451825181118521818455511001170114494665581710.511.69120.37173.001074.00296520240226-38.6816202023102412.222965-38.682024022617006.94202402142965-38.6820240226162012.22202310243.48N33995010044 억571849NN0N00N
163202407031511215560.00KOSDAQ기타서비스NNNY60N1826-135-0.71282321799153705266.841841186018202390128818391836.781.270-533811879185918451825181118521818455511001170114494665582110.551.70120.34173.001074.00296520240226-38.4116202023102412.722965-38.412024022617007.41202402142965-38.4120240226162012.72202310243.48N33995010044 억571849NN0N00N
164202407031411215560.00KOSDAQ기타서비스NNNY60N1835-45-0.22236466022128601223.251841186018202390128818391838.761.270-408571879185918451825181118521818455511001170114494665582510.611.71120.29173.001074.00296520240226-38.1116202023102413.272965-38.112024022617007.94202402142965-38.1120240226162013.27202310243.48N33995010044 억571849NN0N00N
165202407031311205560.00KOSDAQ기타서비스NNNY60N1841220.11194124536105548183.231841186018202390128818391839.211.270-268861879185918451825181118521818455511001170114494665582710.641.71120.23173.001074.00296520240226-37.9116202023102413.642965-37.912024022617008.29202402142965-37.9120240226162013.64202310243.48N33995010044 억571849NN0N00N
166202407031211195560.00KOSDAQ기타서비스NNNY60N1841220.1117724680096376167.311841186018202390128818391839.121.270-193911879185918451825181118521818455511001170114494665582710.641.71120.21173.001074.00296520240226-37.9116202023102413.642965-37.912024022617008.29202402142965-37.9120240226162013.64202310243.48N33995010044 억571849NN0N00N
167202407031111225560.00KOSDAQ기타서비스NNNY60N1842320.1611589555563074109.501841186018202390128818391837.451.270-52551879185918451825181118521818455511001170114494665582810.651.72120.14173.001074.00296520240226-37.8816202023102413.702965-37.882024022617008.35202402142965-37.8820240226162013.70202310243.48N33995010044 억571849NN0N00N
168202407031011225560.00KOSDAQ기타서비스NNNY60N1845620.33675900973668363.681841186018302390128818391842.551.270-16691879185918451825181118521818455511001170114494665582910.661.72120.08173.001074.00296520240226-37.7716202023102413.892965-37.772024022617008.53202402142965-37.7720240226162013.89202310243.48N33995010044 억571849NN0N00N
169202407030911185560.00KOSDAQ기타서비스NNNY60N18511220.65194590461051018.251841186018412390128818391851.481.2707491879185918451825181118521818455511001170114494665583210.701.72120.02173.001074.00296520240226-37.5716202023102414.262965-37.572024022617008.88202402142965-37.5720240226162014.26202310243.48N33995010044 억571849NN0N00N
170202407021611155560.00KOSDAQ기타서비스NNNY60N1839-265-1.391046308495685047.821863186518312420130618651840.471.320-227831905188418521831179918951842455551001190114494665582710.631.71120.13173.001074.00296520240226-37.9816202023102413.522965-37.982024022617008.18202402142965-37.9820240226162013.52202310243.55N33995010044 억594162NN0N00N
171202407021511175560.00KOSDAQ기타서비스NNNY60N1837-285-1.50969318465266244.301863186518312420130618651840.641.320-207631905188418521831179918951842455551001190114494665582610.621.71120.12173.001074.00296520240226-38.0416202023102413.402965-38.042024022617008.06202402142965-38.0420240226162013.40202310243.55N33995010044 억594162NN0N00N
172202407021411185560.00KOSDAQ기타서비스NNNY60N1842-235-1.23849860414615938.831863186518312420130618651841.161.320-205931905188418521831179918951842455551001190114494665582810.651.72120.10173.001074.00296520240226-37.8816202023102413.702965-37.882024022617008.35202402142965-37.8820240226162013.70202310243.55N33995010044 억594162NN0N00N
173202407021311175560.00KOSDAQ기타서비스NNNY60N1841-245-1.29794631934315736.301863186518312420130618651841.261.320-199041905188418521831179918951842455551001190114494665582710.641.71120.10173.001074.00296520240226-37.9116202023102413.642965-37.912024022617008.29202402142965-37.9120240226162013.64202310243.55N33995010044 억594162NN0N00N
174202407021211185560.00KOSDAQ기타서비스NNNY60N1840-255-1.34707646943842832.331863186518312420130618651841.491.320-173471905188418521831179918951842455551001190114494665582710.641.71120.09173.001074.00296520240226-37.9416202023102413.582965-37.942024022617008.24202402142965-37.9420240226162013.58202310243.55N33995010044 억594162NN0N00N
175202407021111175560.00KOSDAQ기타서비스NNNY60N1840-255-1.34684662423717731.271863186518312420130618651841.631.320-163941905188418521831179918951842455551001190114494665582710.641.71120.08173.001074.00296520240226-37.9416202023102413.582965-37.942024022617008.24202402142965-37.9420240226162013.58202310243.55N33995010044 억594162NN0N00N
176202407021011165560.00KOSDAQ기타서비스NNNY60N1834-315-1.66522893912835823.861863186518322420130618651843.901.320-150821905188418521831179918951842455551001190114494665582410.601.71120.06173.001074.00296520240226-38.1516202023102413.212965-38.152024022617007.88202402142965-38.1520240226162013.21202310243.55N33995010044 억594162NN0N00N
177202407020911185560.00KOSDAQ기타서비스NNNY60N1852-135-0.701206580665245.491863186518452420130618651849.451.320-3641905188418521831179918951842455551001190114494665583210.711.72120.01173.001074.00296520240226-37.5416202023102414.322965-37.542024022617008.94202402142965-37.5420240226162014.32202310243.55N33995010044 억594162NN0N00N
178202407011611125560.00KOSDAQ기타서비스NNNY60N18652521.36218290554118052173.301829187318202390128818401849.101.220467121866185318391826181218591832455501001170114494665583810.781.74120.26173.001074.00296520240226-37.1016202023102415.122965-37.102024022617009.71202402142965-37.1020240226162015.12202310243.56N33995010044 억546129NN0N00N
179202407011511155560.00KOSDAQ기타서비스NNNY60N18652521.3616197112687895129.031829186618202390128818401842.781.220359891866185318391826181218591832455501001170114494665583810.781.74120.20173.001074.00296520240226-37.1016202023102415.122965-37.102024022617009.71202402142965-37.1020240226162015.12202310243.56N33995010044 억546129NN0N00N
180202407011411135560.00KOSDAQ기타서비스NNNY60N18581820.981221326016651497.641829185818202390128818401836.191.220319361866185318391826181218591832455501001170114494665583510.741.73120.15173.001074.00296520240226-37.3416202023102414.692965-37.342024022617009.29202402142965-37.3420240226162014.69202310243.56N33995010044 억546129NN0N00N
181202407011311145560.00KOSDAQ기타서비스NNNY60N18531320.711106590676032888.561829185418202390128818401834.291.220292071866185318391826181218591832455501001170114494665583310.711.73120.13173.001074.00296520240226-37.5016202023102414.382965-37.502024022617009.00202402142965-37.5020240226162014.38202310243.56N33995010044 억546129NN0N00N
182202407011211145560.00KOSDAQ기타서비스NNNY60N1845520.27759599864155261.001829184918202390128818401828.071.220182341866185318391826181218591832455501001170114494665582910.661.72120.09173.001074.00296520240226-37.7716202023102413.892965-37.772024022617008.53202402142965-37.7720240226162013.89202310243.56N33995010044 억546129NN0N00N
183202407011111105560.00KOSDAQ기타서비스NNNY60N1845520.27715931453918457.521829184918202390128818401827.101.220171891866185318391826181218591832455501001170114494665582910.661.72120.09173.001074.00296520240226-37.7716202023102413.892965-37.772024022617008.53202402142965-37.7720240226162013.89202310243.56N33995010044 억546129NN0N00N
184202407011011095560.00KOSDAQ기타서비스NNNY60N1830-105-0.54646231883539651.961829184918202390128818401825.721.220162081866185318391826181218591832455501001170114494665582310.581.70120.08173.001074.00296520240226-38.2816202023102412.962965-38.282024022617007.65202402142965-38.2820240226162012.96202310243.56N33995010044 억546129NN0N00N
185202407010911075560.00KOSDAQ기타서비스NNNY60N1849920.49515633528034.111829184918292390128818401839.581.220-10261866185318391826181218591832455501001170114494665583110.691.72120.01173.001074.00296520240226-37.6416202023102414.142965-37.642024022617008.76202402142965-37.6420240226162014.14202310243.56N33995010044 억546129NN0N00N