KissMeData/066980/price/prices-20240701.csv at 247dc06affe736781f3fd522bb1f7939e34bdb9d

Files

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

78 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20240731	160626	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2110	35	2	1.69	182656065	87723	95.33	2060	2110	2060	2695	1455	2075	2081.87	2.19	23152	2238	2156	2113	2031	1988	2135	2010	260	620	500	1410	5	1	51935125	1096	117.22	0.81	12	0.17	18.00	2605.00	3970	20240315	-46.85	1499	20240110	40.76	3970	-46.85	20240315	1499	40.76	20240110	3970	-46.85	20240315	1499	40.76	20240110	1.06	N	066980	500	259 억	1138131	N	N	N	N
3	20240731	150631	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2095	20	2	0.96	171719410	82521	89.67	2060	2105	2060	2695	1455	2075	2080.92	2.19	20560	2238	2156	2113	2031	1988	2135	2010	260	620	500	1410	5	1	51935125	1088	116.39	0.80	12	0.16	18.00	2605.00	3970	20240315	-47.23	1499	20240110	39.76	3970	-47.23	20240315	1499	39.76	20240110	3970	-47.23	20240315	1499	39.76	20240110	1.06	N	066980	500	259 억	1138131	N	N	N	N
4	20240731	140632	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2100	25	2	1.20	124596935	59906	65.10	2060	2105	2060	2695	1455	2075	2079.87	2.19	4844	2238	2156	2113	2031	1988	2135	2010	260	620	500	1410	5	1	51935125	1091	116.67	0.81	12	0.12	18.00	2605.00	3970	20240315	-47.10	1499	20240110	40.09	3970	-47.10	20240315	1499	40.09	20240110	3970	-47.10	20240315	1499	40.09	20240110	1.06	N	066980	500	259 억	1138131	N	N	N	N
5	20240731	130631	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2090	15	2	0.72	103686025	49919	54.25	2060	2095	2060	2695	1455	2075	2077.09	2.19	5122	2238	2156	2113	2031	1988	2135	2010	260	620	500	1410	5	1	51935125	1085	116.11	0.80	12	0.10	18.00	2605.00	3970	20240315	-47.36	1499	20240110	39.43	3970	-47.36	20240315	1499	39.43	20240110	3970	-47.36	20240315	1499	39.43	20240110	1.06	N	066980	500	259 억	1138131	N	N	N	N
6	20240731	120631	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2070	-5	5	-0.24	75538215	36374	39.53	2060	2095	2060	2695	1455	2075	2076.71	2.19	-2772	2238	2156	2113	2031	1988	2135	2010	260	620	500	1410	5	1	51935125	1075	115.00	0.79	12	0.07	18.00	2605.00	3970	20240315	-47.86	1499	20240110	38.09	3970	-47.86	20240315	1499	38.09	20240110	3970	-47.86	20240315	1499	38.09	20240110	1.06	N	066980	500	259 억	1138131	N	N	N	N
7	20240731	110632	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2075	0	3	0.00	55336760	26614	28.92	2060	2095	2060	2695	1455	2075	2079.23	2.19	-3995	2238	2156	2113	2031	1988	2135	2010	260	620	500	1410	5	1	51935125	1078	115.28	0.80	12	0.05	18.00	2605.00	3970	20240315	-47.73	1499	20240110	38.43	3970	-47.73	20240315	1499	38.43	20240110	3970	-47.73	20240315	1499	38.43	20240110	1.06	N	066980	500	259 억	1138131	N	N	N	N
8	20240731	100631	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2090	15	2	0.72	20551720	9916	10.78	2060	2090	2060	2695	1455	2075	2072.58	2.19	-1715	2238	2156	2113	2031	1988	2135	2010	260	620	500	1410	5	1	51935125	1085	116.11	0.80	12	0.02	18.00	2605.00	3970	20240315	-47.36	1499	20240110	39.43	3970	-47.36	20240315	1499	39.43	20240110	3970	-47.36	20240315	1499	39.43	20240110	1.06	N	066980	500	259 억	1138131	N	N	N	N
9	20240731	090625	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2065	-10	5	-0.48	4046005	1959	2.13	2060	2075	2060	2695	1455	2075	2065.34	2.19	-23	2238	2156	2113	2031	1988	2135	2010	260	620	500	1410	5	1	51935125	1072	114.72	0.79	12	0.00	18.00	2605.00	3970	20240315	-47.98	1499	20240110	37.76	3970	-47.98	20240315	1499	37.76	20240110	3970	-47.98	20240315	1499	37.76	20240110	1.06	N	066980	500	259 억	1138131	N	N	N	N
10	20240730	160614	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2075	-65	5	-3.04	192001870	91539	77.59	2195	2195	2070	2780	1500	2140	2097.57	2.26	-37897	2216	2177	2121	2082	2026	2197	2102	260	640	500	1450	5	1	51935125	1078	115.28	0.80	12	0.18	18.00	2605.00	3970	20240315	-47.73	1499	20240110	38.43	3970	-47.73	20240315	1499	38.43	20240110	3970	-47.73	20240315	1499	38.43	20240110	1.07	N	066980	500	259 억	1175766	N	N	N	N
11	20240730	150624	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2075	-65	5	-3.04	159384490	75831	64.27	2195	2195	2070	2780	1500	2140	2101.84	2.26	-33470	2216	2177	2121	2082	2026	2197	2102	260	640	500	1450	5	1	51935125	1078	115.28	0.80	12	0.15	18.00	2605.00	3970	20240315	-47.73	1499	20240110	38.43	3970	-47.73	20240315	1499	38.43	20240110	3970	-47.73	20240315	1499	38.43	20240110	1.07	N	066980	500	259 억	1175766	N	N	N	N
12	20240730	140617	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2085	-55	5	-2.57	147968945	70337	59.62	2195	2195	2070	2780	1500	2140	2103.71	2.26	-31842	2216	2177	2121	2082	2026	2197	2102	260	640	500	1450	5	1	51935125	1083	115.83	0.80	12	0.14	18.00	2605.00	3970	20240315	-47.48	1499	20240110	39.09	3970	-47.48	20240315	1499	39.09	20240110	3970	-47.48	20240315	1499	39.09	20240110	1.07	N	066980	500	259 억	1175766	N	N	N	N
13	20240730	130622	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2075	-65	5	-3.04	134278705	63757	54.04	2195	2195	2070	2780	1500	2140	2106.10	2.26	-29043	2216	2177	2121	2082	2026	2197	2102	260	640	500	1450	5	1	51935125	1078	115.28	0.80	12	0.12	18.00	2605.00	3970	20240315	-47.73	1499	20240110	38.43	3970	-47.73	20240315	1499	38.43	20240110	3970	-47.73	20240315	1499	38.43	20240110	1.07	N	066980	500	259 억	1175766	N	N	N	N
14	20240730	120617	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2080	-60	5	-2.80	118863060	56332	47.75	2195	2195	2075	2780	1500	2140	2110.05	2.26	-23460	2216	2177	2121	2082	2026	2197	2102	260	640	500	1450	5	1	51935125	1080	115.56	0.80	12	0.11	18.00	2605.00	3970	20240315	-47.61	1499	20240110	38.76	3970	-47.61	20240315	1499	38.76	20240110	3970	-47.61	20240315	1499	38.76	20240110	1.07	N	066980	500	259 억	1175766	N	N	N	N
15	20240730	110622	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2085	-55	5	-2.57	89444130	42180	35.75	2195	2195	2085	2780	1500	2140	2120.53	2.26	-22771	2216	2177	2121	2082	2026	2197	2102	260	640	500	1450	5	1	51935125	1083	115.83	0.80	12	0.08	18.00	2605.00	3970	20240315	-47.48	1499	20240110	39.09	3970	-47.48	20240315	1499	39.09	20240110	3970	-47.48	20240315	1499	39.09	20240110	1.07	N	066980	500	259 억	1175766	N	N	N	N
16	20240730	100624	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2100	-40	5	-1.87	65047155	30513	25.86	2195	2195	2090	2780	1500	2140	2131.78	2.26	-16652	2216	2177	2121	2082	2026	2197	2102	260	640	500	1450	5	1	51935125	1091	116.67	0.81	12	0.06	18.00	2605.00	3970	20240315	-47.10	1499	20240110	40.09	3970	-47.10	20240315	1499	40.09	20240110	3970	-47.10	20240315	1499	40.09	20240110	1.07	N	066980	500	259 억	1175766	N	N	N	N
17	20240730	090625	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2130	-10	5	-0.47	20437635	9437	8.00	2195	2195	2125	2780	1500	2140	2165.69	2.26	-4300	2216	2177	2121	2082	2026	2197	2102	260	640	500	1450	5	1	51935125	1106	118.33	0.82	12	0.02	18.00	2605.00	3970	20240315	-46.35	1499	20240110	42.09	3970	-46.35	20240315	1499	42.09	20240110	3970	-46.35	20240315	1499	42.09	20240110	1.07	N	066980	500	259 억	1175766	N	N	N	N
18	20240729	160614	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2140	60	2	2.88	251236175	117864	127.81	2080	2160	2065	2700	1460	2080	2131.56	2.20	32748	2133	2106	2073	2046	2013	2120	2060	260	620	500	1410	5	1	51935125	1111	118.89	0.82	12	0.23	18.00	2605.00	3970	20240315	-46.10	1499	20240110	42.76	3970	-46.10	20240315	1499	42.76	20240110	3970	-46.10	20240315	1499	42.76	20240110	1.06	N	066980	500	259 억	1141895	N	N	N	N
19	20240729	150622	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2140	60	2	2.88	240536570	112871	122.39	2080	2160	2065	2700	1460	2080	2131.08	2.20	30935	2133	2106	2073	2046	2013	2120	2060	260	620	500	1410	5	1	51935125	1111	118.89	0.82	12	0.22	18.00	2605.00	3970	20240315	-46.10	1499	20240110	42.76	3970	-46.10	20240315	1499	42.76	20240110	3970	-46.10	20240315	1499	42.76	20240110	1.06	N	066980	500	259 억	1141895	N	N	N	N
20	20240729	140626	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2135	55	2	2.64	224450265	105356	114.24	2080	2160	2065	2700	1460	2080	2130.40	2.20	29951	2133	2106	2073	2046	2013	2120	2060	260	620	500	1410	5	1	51935125	1109	118.61	0.82	12	0.20	18.00	2605.00	3970	20240315	-46.22	1499	20240110	42.43	3970	-46.22	20240315	1499	42.43	20240110	3970	-46.22	20240315	1499	42.43	20240110	1.06	N	066980	500	259 억	1141895	N	N	N	N
21	20240729	130628	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2135	55	2	2.64	194549920	91384	99.09	2080	2160	2065	2700	1460	2080	2128.93	2.20	25733	2133	2106	2073	2046	2013	2120	2060	260	620	500	1410	5	1	51935125	1109	118.61	0.82	12	0.18	18.00	2605.00	3970	20240315	-46.22	1499	20240110	42.43	3970	-46.22	20240315	1499	42.43	20240110	3970	-46.22	20240315	1499	42.43	20240110	1.06	N	066980	500	259 억	1141895	N	N	N	N
22	20240729	120621	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2120	40	2	1.92	179875155	84496	91.62	2080	2160	2065	2700	1460	2080	2128.80	2.20	24083	2133	2106	2073	2046	2013	2120	2060	260	620	500	1410	5	1	51935125	1101	117.78	0.81	12	0.16	18.00	2605.00	3970	20240315	-46.60	1499	20240110	41.43	3970	-46.60	20240315	1499	41.43	20240110	3970	-46.60	20240315	1499	41.43	20240110	1.06	N	066980	500	259 억	1141895	N	N	N	N
23	20240729	110618	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2135	55	2	2.64	145946080	68554	74.34	2080	2160	2065	2700	1460	2080	2128.92	2.20	20021	2133	2106	2073	2046	2013	2120	2060	260	620	500	1410	5	1	51935125	1109	118.61	0.82	12	0.13	18.00	2605.00	3970	20240315	-46.22	1499	20240110	42.43	3970	-46.22	20240315	1499	42.43	20240110	3970	-46.22	20240315	1499	42.43	20240110	1.06	N	066980	500	259 억	1141895	N	N	N	N
24	20240729	100616	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2140	60	2	2.88	86133795	40618	44.04	2080	2160	2065	2700	1460	2080	2120.58	2.20	1475	2133	2106	2073	2046	2013	2120	2060	260	620	500	1410	5	1	51935125	1111	118.89	0.82	12	0.08	18.00	2605.00	3970	20240315	-46.10	1499	20240110	42.76	3970	-46.10	20240315	1499	42.76	20240110	3970	-46.10	20240315	1499	42.76	20240110	1.06	N	066980	500	259 억	1141895	N	N	N	N
25	20240729	090614	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2085	5	2	0.24	15491645	7448	8.08	2080	2090	2065	2700	1460	2080	2079.97	2.20	179	2133	2106	2073	2046	2013	2120	2060	260	620	500	1410	5	1	51935125	1083	115.83	0.80	12	0.01	18.00	2605.00	3970	20240315	-47.48	1499	20240110	39.09	3970	-47.48	20240315	1499	39.09	20240110	3970	-47.48	20240315	1499	39.09	20240110	1.06	N	066980	500	259 억	1141895	N	N	N	N
26	20240726	160606	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2080	-10	5	-0.48	188665730	91127	50.75	2055	2100	2040	2715	1465	2090	2070.35	2.14	28332	2236	2162	2116	2042	1996	2140	2020	260	625	500	1420	5	1	51935125	1080	115.56	0.80	12	0.18	18.00	2605.00	3970	20240315	-47.61	1499	20240110	38.76	3970	-47.61	20240315	1499	38.76	20240110	3970	-47.61	20240315	1499	38.76	20240110	1.07	N	066980	500	259 억	1113124	N	N	N	N
27	20240726	150611	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2070	-20	5	-0.96	176925910	85471	47.60	2055	2100	2040	2715	1465	2090	2070.01	2.14	26070	2236	2162	2116	2042	1996	2140	2020	260	625	500	1420	5	1	51935125	1075	115.00	0.79	12	0.16	18.00	2605.00	3970	20240315	-47.86	1499	20240110	38.09	3970	-47.86	20240315	1499	38.09	20240110	3970	-47.86	20240315	1499	38.09	20240110	1.07	N	066980	500	259 억	1113124	N	N	N	N
28	20240726	140614	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2070	-20	5	-0.96	159641445	77125	42.95	2055	2100	2040	2715	1465	2090	2069.91	2.14	23180	2236	2162	2116	2042	1996	2140	2020	260	625	500	1420	5	1	51935125	1075	115.00	0.79	12	0.15	18.00	2605.00	3970	20240315	-47.86	1499	20240110	38.09	3970	-47.86	20240315	1499	38.09	20240110	3970	-47.86	20240315	1499	38.09	20240110	1.07	N	066980	500	259 억	1113124	N	N	N	N
29	20240726	130613	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2080	-10	5	-0.48	153367960	74092	41.26	2055	2100	2040	2715	1465	2090	2069.97	2.14	22591	2236	2162	2116	2042	1996	2140	2020	260	625	500	1420	5	1	51935125	1080	115.56	0.80	12	0.14	18.00	2605.00	3970	20240315	-47.61	1499	20240110	38.76	3970	-47.61	20240315	1499	38.76	20240110	3970	-47.61	20240315	1499	38.76	20240110	1.07	N	066980	500	259 억	1113124	N	N	N	N
30	20240726	120617	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2085	-5	5	-0.24	109410230	52907	29.46	2055	2100	2040	2715	1465	2090	2067.97	2.14	8252	2236	2162	2116	2042	1996	2140	2020	260	625	500	1420	5	1	51935125	1083	115.83	0.80	12	0.10	18.00	2605.00	3970	20240315	-47.48	1499	20240110	39.09	3970	-47.48	20240315	1499	39.09	20240110	3970	-47.48	20240315	1499	39.09	20240110	1.07	N	066980	500	259 억	1113124	N	N	N	N
31	20240726	110616	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2075	-15	5	-0.72	84336310	40848	22.75	2055	2100	2040	2715	1465	2090	2064.64	2.14	361	2236	2162	2116	2042	1996	2140	2020	260	625	500	1420	5	1	51935125	1078	115.28	0.80	12	0.08	18.00	2605.00	3970	20240315	-47.73	1499	20240110	38.43	3970	-47.73	20240315	1499	38.43	20240110	3970	-47.73	20240315	1499	38.43	20240110	1.07	N	066980	500	259 억	1113124	N	N	N	N
32	20240726	100614	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2060	-30	5	-1.44	66383030	32177	17.92	2055	2100	2040	2715	1465	2090	2063.06	2.14	-814	2236	2162	2116	2042	1996	2140	2020	260	625	500	1420	5	1	51935125	1070	114.44	0.79	12	0.06	18.00	2605.00	3970	20240315	-48.11	1499	20240110	37.42	3970	-48.11	20240315	1499	37.42	20240110	3970	-48.11	20240315	1499	37.42	20240110	1.07	N	066980	500	259 억	1113124	N	N	N	N
33	20240726	090609	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2080	-10	5	-0.48	11495775	5539	3.08	2055	2100	2055	2715	1465	2090	2075.42	2.14	1856	2236	2162	2116	2042	1996	2140	2020	260	625	500	1420	5	1	51935125	1080	115.56	0.80	12	0.01	18.00	2605.00	3970	20240315	-47.61	1499	20240110	38.76	3970	-47.61	20240315	1499	38.76	20240110	3970	-47.61	20240315	1499	38.76	20240110	1.07	N	066980	500	259 억	1113124	N	N	N	N
34	20240725	160610	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2090	-50	5	-2.34	375239445	177960	125.62	2130	2190	2070	2780	1500	2140	2108.33	2.15	-5213	2246	2192	2141	2087	2036	2220	2115	260	640	500	1450	5	1	51935125	1085	116.11	0.80	12	0.34	18.00	2605.00	3970	20240315	-47.36	1499	20240110	39.43	3970	-47.36	20240315	1499	39.43	20240110	3970	-47.36	20240315	1499	39.43	20240110	1.08	N	066980	500	259 억	1116417	N	N	N	N
35	20240725	150619	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2105	-35	5	-1.64	337814700	160057	112.98	2130	2190	2070	2780	1500	2140	2110.35	2.15	-6130	2246	2192	2141	2087	2036	2220	2115	260	640	500	1450	5	1	51935125	1093	116.94	0.81	12	0.31	18.00	2605.00	3970	20240315	-46.98	1499	20240110	40.43	3970	-46.98	20240315	1499	40.43	20240110	3970	-46.98	20240315	1499	40.43	20240110	1.08	N	066980	500	259 억	1116417	N	N	N	N
36	20240725	140618	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2100	-40	5	-1.87	302713725	143296	101.15	2130	2190	2070	2780	1500	2140	2112.25	2.15	-7176	2246	2192	2141	2087	2036	2220	2115	260	640	500	1450	5	1	51935125	1091	116.67	0.81	12	0.28	18.00	2605.00	3970	20240315	-47.10	1499	20240110	40.09	3970	-47.10	20240315	1499	40.09	20240110	3970	-47.10	20240315	1499	40.09	20240110	1.08	N	066980	500	259 억	1116417	N	N	N	N
37	20240725	130613	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2110	-30	5	-1.40	162844505	77773	54.90	2130	2130	2070	2780	1500	2140	2093.06	2.15	2070	2246	2192	2141	2087	2036	2220	2115	260	640	500	1450	5	1	51935125	1096	117.22	0.81	12	0.15	18.00	2605.00	3970	20240315	-46.85	1499	20240110	40.76	3970	-46.85	20240315	1499	40.76	20240110	3970	-46.85	20240315	1499	40.76	20240110	1.08	N	066980	500	259 억	1116417	N	N	N	N
38	20240725	120615	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2115	-25	5	-1.17	142408330	68065	48.04	2130	2130	2070	2780	1500	2140	2091.31	2.15	-4731	2246	2192	2141	2087	2036	2220	2115	260	640	500	1450	5	1	51935125	1098	117.50	0.81	12	0.13	18.00	2605.00	3970	20240315	-46.73	1499	20240110	41.09	3970	-46.73	20240315	1499	41.09	20240110	3970	-46.73	20240315	1499	41.09	20240110	1.08	N	066980	500	259 억	1116417	N	N	N	N
39	20240725	110611	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2105	-35	5	-1.64	126939170	60696	42.84	2130	2130	2070	2780	1500	2140	2090.33	2.15	-6811	2246	2192	2141	2087	2036	2220	2115	260	640	500	1450	5	1	51935125	1093	116.94	0.81	12	0.12	18.00	2605.00	3970	20240315	-46.98	1499	20240110	40.43	3970	-46.98	20240315	1499	40.43	20240110	3970	-46.98	20240315	1499	40.43	20240110	1.08	N	066980	500	259 억	1116417	N	N	N	N
40	20240725	100611	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2090	-50	5	-2.34	65718965	31296	22.09	2130	2130	2070	2780	1500	2140	2098.18	2.15	-4390	2246	2192	2141	2087	2036	2220	2115	260	640	500	1450	5	1	51935125	1085	116.11	0.80	12	0.06	18.00	2605.00	3970	20240315	-47.36	1499	20240110	39.43	3970	-47.36	20240315	1499	39.43	20240110	3970	-47.36	20240315	1499	39.43	20240110	1.08	N	066980	500	259 억	1116417	N	N	N	N
41	20240725	090609	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2095	-45	5	-2.10	20385185	9630	6.80	2130	2130	2070	2780	1500	2140	2113.23	2.15	-2233	2246	2192	2141	2087	2036	2220	2115	260	640	500	1450	5	1	51935125	1088	116.39	0.80	12	0.02	18.00	2605.00	3970	20240315	-47.23	1499	20240110	39.76	3970	-47.23	20240315	1499	39.76	20240110	3970	-47.23	20240315	1499	39.76	20240110	1.08	N	066980	500	259 억	1116417	N	N	N	N
42	20240724	160606	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2140	35	2	1.66	300469210	139861	95.79	2115	2195	2090	2735	1475	2105	2148.35	2.25	-53636	2168	2136	2093	2061	2018	2152	2077	260	630	500	1430	5	1	51935125	1111	118.89	0.82	12	0.27	18.00	2605.00	3970	20240315	-46.10	1499	20240110	42.76	3970	-46.10	20240315	1499	42.76	20240110	3970	-46.10	20240315	1499	42.76	20240110	1.09	N	066980	500	259 억	1170013	N	N	N	N
43	20240724	150616	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2135	30	2	1.43	295280485	137429	94.12	2115	2195	2090	2735	1475	2105	2148.60	2.25	-52610	2168	2136	2093	2061	2018	2152	2077	260	630	500	1430	5	1	51935125	1109	118.61	0.82	12	0.26	18.00	2605.00	3970	20240315	-46.22	1499	20240110	42.43	3970	-46.22	20240315	1499	42.43	20240110	3970	-46.22	20240315	1499	42.43	20240110	1.09	N	066980	500	259 억	1170013	N	N	N	N
44	20240724	140613	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2150	45	2	2.14	271378675	126264	86.47	2115	2195	2090	2735	1475	2105	2149.30	2.25	-46542	2168	2136	2093	2061	2018	2152	2077	260	630	500	1430	5	1	51935125	1117	119.44	0.83	12	0.24	18.00	2605.00	3970	20240315	-45.84	1499	20240110	43.43	3970	-45.84	20240315	1499	43.43	20240110	3970	-45.84	20240315	1499	43.43	20240110	1.09	N	066980	500	259 억	1170013	N	N	N	N
45	20240724	130618	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2165	60	2	2.85	202414610	93915	64.32	2115	2195	2090	2735	1475	2105	2155.30	2.25	-28971	2168	2136	2093	2061	2018	2152	2077	260	630	500	1430	5	1	51935125	1124	120.28	0.83	12	0.18	18.00	2605.00	3970	20240315	-45.47	1499	20240110	44.43	3970	-45.47	20240315	1499	44.43	20240110	3970	-45.47	20240315	1499	44.43	20240110	1.09	N	066980	500	259 억	1170013	N	N	N	N
46	20240724	120618	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2165	60	2	2.85	157327800	73113	50.07	2115	2195	2090	2735	1475	2105	2151.84	2.25	-10684	2168	2136	2093	2061	2018	2152	2077	260	630	500	1430	5	1	51935125	1124	120.28	0.83	12	0.14	18.00	2605.00	3970	20240315	-45.47	1499	20240110	44.43	3970	-45.47	20240315	1499	44.43	20240110	3970	-45.47	20240315	1499	44.43	20240110	1.09	N	066980	500	259 억	1170013	N	N	N	N
47	20240724	110615	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2155	50	2	2.38	138497085	64379	44.09	2115	2195	2090	2735	1475	2105	2151.28	2.25	-6731	2168	2136	2093	2061	2018	2152	2077	260	630	500	1430	5	1	51935125	1119	119.72	0.83	12	0.12	18.00	2605.00	3970	20240315	-45.72	1499	20240110	43.76	3970	-45.72	20240315	1499	43.76	20240110	3970	-45.72	20240315	1499	43.76	20240110	1.09	N	066980	500	259 억	1170013	N	N	N	N
48	20240724	100615	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2155	50	2	2.38	52167060	24526	16.80	2115	2160	2090	2735	1475	2105	2127.01	2.25	4948	2168	2136	2093	2061	2018	2152	2077	260	630	500	1430	5	1	51935125	1119	119.72	0.83	12	0.05	18.00	2605.00	3970	20240315	-45.72	1499	20240110	43.76	3970	-45.72	20240315	1499	43.76	20240110	3970	-45.72	20240315	1499	43.76	20240110	1.09	N	066980	500	259 억	1170013	N	N	N	N
49	20240724	090610	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2095	-10	5	-0.48	5827450	2781	1.90	2115	2115	2090	2735	1475	2105	2095.45	2.25	-856	2168	2136	2093	2061	2018	2152	2077	260	630	500	1430	5	1	51935125	1088	116.39	0.80	12	0.01	18.00	2605.00	3970	20240315	-47.23	1499	20240110	39.76	3970	-47.23	20240315	1499	39.76	20240110	3970	-47.23	20240315	1499	39.76	20240110	1.09	N	066980	500	259 억	1170013	N	N	N	N
50	20240723	160604	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2105	55	2	2.68	301879190	144421	78.22	2075	2125	2050	2665	1435	2050	2090.16	2.26	-4554	2143	2096	2063	2016	1983	2080	2000	260	615	500	1390	5	1	51935125	1093	116.94	0.81	12	0.28	18.00	2605.00	3970	20240315	-46.98	1499	20240110	40.43	3970	-46.98	20240315	1499	40.43	20240110	3970	-46.98	20240315	1499	40.43	20240110	1.09	N	066980	500	259 억	1174568	N	N	N	N
51	20240723	150617	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2090	40	2	1.95	263315410	126110	68.30	2075	2125	2050	2665	1435	2050	2087.98	2.26	-6664	2143	2096	2063	2016	1983	2080	2000	260	615	500	1390	5	1	51935125	1085	116.11	0.80	12	0.24	18.00	2605.00	3970	20240315	-47.36	1499	20240110	39.43	3970	-47.36	20240315	1499	39.43	20240110	3970	-47.36	20240315	1499	39.43	20240110	1.09	N	066980	500	259 억	1174568	N	N	N	N
52	20240723	140606	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2075	25	2	1.22	233108815	111674	60.49	2075	2125	2050	2665	1435	2050	2087.41	2.26	-11266	2143	2096	2063	2016	1983	2080	2000	260	615	500	1390	5	1	51935125	1078	115.28	0.80	12	0.22	18.00	2605.00	3970	20240315	-47.73	1499	20240110	38.43	3970	-47.73	20240315	1499	38.43	20240110	3970	-47.73	20240315	1499	38.43	20240110	1.09	N	066980	500	259 억	1174568	N	N	N	N
53	20240723	130604	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2060	10	2	0.49	208461410	99803	54.06	2075	2125	2050	2665	1435	2050	2088.73	2.26	-13200	2143	2096	2063	2016	1983	2080	2000	260	615	500	1390	5	1	51935125	1070	114.44	0.79	12	0.19	18.00	2605.00	3970	20240315	-48.11	1499	20240110	37.42	3970	-48.11	20240315	1499	37.42	20240110	3970	-48.11	20240315	1499	37.42	20240110	1.09	N	066980	500	259 억	1174568	N	N	N	N
54	20240723	120608	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2070	20	2	0.98	177762915	84924	46.00	2075	2125	2065	2665	1435	2050	2093.20	2.26	-11021	2143	2096	2063	2016	1983	2080	2000	260	615	500	1390	5	1	51935125	1075	115.00	0.79	12	0.16	18.00	2605.00	3970	20240315	-47.86	1499	20240110	38.09	3970	-47.86	20240315	1499	38.09	20240110	3970	-47.86	20240315	1499	38.09	20240110	1.09	N	066980	500	259 억	1174568	N	N	N	N
55	20240723	110611	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2085	35	2	1.71	166597515	79551	43.09	2075	2125	2065	2665	1435	2050	2094.23	2.26	-11761	2143	2096	2063	2016	1983	2080	2000	260	615	500	1390	5	1	51935125	1083	115.83	0.80	12	0.15	18.00	2605.00	3970	20240315	-47.48	1499	20240110	39.09	3970	-47.48	20240315	1499	39.09	20240110	3970	-47.48	20240315	1499	39.09	20240110	1.09	N	066980	500	259 억	1174568	N	N	N	N
56	20240723	100608	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2095	45	2	2.20	119157300	56683	30.70	2075	2125	2070	2665	1435	2050	2102.18	2.26	891	2143	2096	2063	2016	1983	2080	2000	260	615	500	1390	5	1	51935125	1088	116.39	0.80	12	0.11	18.00	2605.00	3970	20240315	-47.23	1499	20240110	39.76	3970	-47.23	20240315	1499	39.76	20240110	3970	-47.23	20240315	1499	39.76	20240110	1.09	N	066980	500	259 억	1174568	N	N	N	N
57	20240723	090611	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2100	50	2	2.44	22194730	10635	5.76	2075	2105	2070	2665	1435	2050	2086.98	2.26	8047	2143	2096	2063	2016	1983	2080	2000	260	615	500	1390	5	1	51935125	1091	116.67	0.81	12	0.02	18.00	2605.00	3970	20240315	-47.10	1499	20240110	40.09	3970	-47.10	20240315	1499	40.09	20240110	3970	-47.10	20240315	1499	40.09	20240110	1.09	N	066980	500	259 억	1174568	N	N	N	N
58	20240722	160602	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2050	-70	5	-3.30	368687440	179435	121.48	2100	2110	2030	2755	1485	2120	2054.71	2.14	64614	2166	2142	2101	2077	2036	2155	2090	260	635	500	1440	5	1	51935125	1065	113.89	0.79	12	0.35	18.00	2605.00	3970	20240315	-48.36	1499	20240110	36.76	3970	-48.36	20240315	1499	36.76	20240110	3970	-48.36	20240315	1499	36.76	20240110	1.05	N	066980	500	259 억	1109713	N	N	N	N
59	20240722	150607	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2050	-70	5	-3.30	352897395	171729	116.26	2100	2110	2030	2755	1485	2120	2054.97	2.14	62218	2166	2142	2101	2077	2036	2155	2090	260	635	500	1440	5	1	51935125	1065	113.89	0.79	12	0.33	18.00	2605.00	3970	20240315	-48.36	1499	20240110	36.76	3970	-48.36	20240315	1499	36.76	20240110	3970	-48.36	20240315	1499	36.76	20240110	1.05	N	066980	500	259 억	1109713	N	N	N	N
60	20240722	140608	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2035	-85	5	-4.01	313013855	152188	103.03	2100	2110	2030	2755	1485	2120	2056.76	2.14	52266	2166	2142	2101	2077	2036	2155	2090	260	635	500	1440	5	1	51935125	1057	113.06	0.78	12	0.29	18.00	2605.00	3970	20240315	-48.74	1499	20240110	35.76	3970	-48.74	20240315	1499	35.76	20240110	3970	-48.74	20240315	1499	35.76	20240110	1.05	N	066980	500	259 억	1109713	N	N	N	N
61	20240722	130605	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2045	-75	5	-3.54	269089370	130641	88.44	2100	2110	2035	2755	1485	2120	2059.76	2.14	41559	2166	2142	2101	2077	2036	2155	2090	260	635	500	1440	5	1	51935125	1062	113.61	0.79	12	0.25	18.00	2605.00	3970	20240315	-48.49	1499	20240110	36.42	3970	-48.49	20240315	1499	36.42	20240110	3970	-48.49	20240315	1499	36.42	20240110	1.05	N	066980	500	259 억	1109713	N	N	N	N
62	20240722	120606	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2060	-60	5	-2.83	211647415	102531	69.41	2100	2110	2035	2755	1485	2120	2064.23	2.14	37427	2166	2142	2101	2077	2036	2155	2090	260	635	500	1440	5	1	51935125	1070	114.44	0.79	12	0.20	18.00	2605.00	3970	20240315	-48.11	1499	20240110	37.42	3970	-48.11	20240315	1499	37.42	20240110	3970	-48.11	20240315	1499	37.42	20240110	1.05	N	066980	500	259 억	1109713	N	N	N	N
63	20240722	110604	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2055	-65	5	-3.07	175650610	85010	57.55	2100	2110	2035	2755	1485	2120	2066.23	2.14	29996	2166	2142	2101	2077	2036	2155	2090	260	635	500	1440	5	1	51935125	1067	114.17	0.79	12	0.16	18.00	2605.00	3970	20240315	-48.24	1499	20240110	37.09	3970	-48.24	20240315	1499	37.09	20240110	3970	-48.24	20240315	1499	37.09	20240110	1.05	N	066980	500	259 억	1109713	N	N	N	N
64	20240722	100606	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2060	-60	5	-2.83	138810650	67133	45.45	2100	2110	2035	2755	1485	2120	2067.70	2.14	19866	2166	2142	2101	2077	2036	2155	2090	260	635	500	1440	5	1	51935125	1070	114.44	0.79	12	0.13	18.00	2605.00	3970	20240315	-48.11	1499	20240110	37.42	3970	-48.11	20240315	1499	37.42	20240110	3970	-48.11	20240315	1499	37.42	20240110	1.05	N	066980	500	259 억	1109713	N	N	N	N
65	20240722	090604	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2105	-15	5	-0.71	19716445	9436	6.39	2100	2105	2070	2755	1485	2120	2089.49	2.14	1196	2166	2142	2101	2077	2036	2155	2090	260	635	500	1440	5	1	51935125	1093	116.94	0.81	12	0.02	18.00	2605.00	3970	20240315	-46.98	1499	20240110	40.43	3970	-46.98	20240315	1499	40.43	20240110	3970	-46.98	20240315	1499	40.43	20240110	1.05	N	066980	500	259 억	1109713	N	N	N	N
66	20240719	160552	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2120	-10	5	-0.47	306061250	145882	20.29	2110	2125	2060	2765	1495	2130	2098.00	2.05	45128	2340	2235	2175	2070	2010	2205	2040	260	635	500	1440	5	1	51935125	1101	117.78	0.81	12	0.28	18.00	2605.00	3970	20240315	-46.60	1499	20240110	41.43	3970	-46.60	20240315	1499	41.43	20240110	3970	-46.60	20240315	1499	41.43	20240110	1.01	N	066980	500	259 억	1063177	N	N	N	N
67	20240719	150557	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2120	-10	5	-0.47	267768870	127702	17.76	2110	2125	2060	2765	1495	2130	2096.83	2.05	37666	2340	2235	2175	2070	2010	2205	2040	260	635	500	1440	5	1	51935125	1101	117.78	0.81	12	0.25	18.00	2605.00	3970	20240315	-46.60	1499	20240110	41.43	3970	-46.60	20240315	1499	41.43	20240110	3970	-46.60	20240315	1499	41.43	20240110	1.01	N	066980	500	259 억	1063177	N	N	N	N
68	20240719	140601	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2125	-5	5	-0.23	225506590	107680	14.97	2110	2125	2060	2765	1495	2130	2094.23	2.05	27667	2340	2235	2175	2070	2010	2205	2040	260	635	500	1440	5	1	51935125	1104	118.06	0.82	12	0.21	18.00	2605.00	3970	20240315	-46.47	1499	20240110	41.76	3970	-46.47	20240315	1499	41.76	20240110	3970	-46.47	20240315	1499	41.76	20240110	1.01	N	066980	500	259 억	1063177	N	N	N	N
69	20240719	130554	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2095	-35	5	-1.64	197064650	94154	13.09	2110	2125	2060	2765	1495	2130	2093.00	2.05	21226	2340	2235	2175	2070	2010	2205	2040	260	635	500	1440	5	1	51935125	1088	116.39	0.80	12	0.18	18.00	2605.00	3970	20240315	-47.23	1499	20240110	39.76	3970	-47.23	20240315	1499	39.76	20240110	3970	-47.23	20240315	1499	39.76	20240110	1.01	N	066980	500	259 억	1063177	N	N	N	N
70	20240719	120553	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2115	-15	5	-0.70	145564015	69504	9.67	2110	2125	2060	2765	1495	2130	2094.33	2.05	15653	2340	2235	2175	2070	2010	2205	2040	260	635	500	1440	5	1	51935125	1098	117.50	0.81	12	0.13	18.00	2605.00	3970	20240315	-46.73	1499	20240110	41.09	3970	-46.73	20240315	1499	41.09	20240110	3970	-46.73	20240315	1499	41.09	20240110	1.01	N	066980	500	259 억	1063177	N	N	N	N
71	20240719	110557	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2110	-20	5	-0.94	132723275	63410	8.82	2110	2125	2060	2765	1495	2130	2093.10	2.05	11708	2340	2235	2175	2070	2010	2205	2040	260	635	500	1440	5	1	51935125	1096	117.22	0.81	12	0.12	18.00	2605.00	3970	20240315	-46.85	1499	20240110	40.76	3970	-46.85	20240315	1499	40.76	20240110	3970	-46.85	20240315	1499	40.76	20240110	1.01	N	066980	500	259 억	1063177	N	N	N	N
72	20240719	100508	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2100	-30	5	-1.41	95320550	45628	6.35	2110	2125	2060	2765	1495	2130	2089.08	2.05	6667	2340	2235	2175	2070	2010	2205	2040	260	635	500	1440	5	1	51935125	1091	116.67	0.81	12	0.09	18.00	2605.00	3970	20240315	-47.10	1499	20240110	40.09	3970	-47.10	20240315	1499	40.09	20240110	3970	-47.10	20240315	1499	40.09	20240110	1.01	N	066980	500	259 억	1063177	N	N	N	N
73	20240719	090607	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2085	-45	5	-2.11	49003460	23590	3.28	2110	2110	2060	2765	1495	2130	2077.30	2.05	5109	2340	2235	2175	2070	2010	2205	2040	260	635	500	1440	5	1	51935125	1083	115.83	0.80	12	0.05	18.00	2605.00	3970	20240315	-47.48	1499	20240110	39.09	3970	-47.48	20240315	1499	39.09	20240110	3970	-47.48	20240315	1499	39.09	20240110	1.01	N	066980	500	259 억	1063177	N	N	N	N
74	20240718	160546	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2130	-150	5	-6.58	1541348115	714226	321.72	2280	2280	2115	2960	1600	2280	2158.14	1.73	196591	2353	2316	2258	2221	2163	2335	2240	260	680	500	1550	5	1	51935125	1106	118.33	0.82	12	1.38	18.00	2605.00	3970	20240315	-46.35	1499	20240110	42.09	3970	-46.35	20240315	1499	42.09	20240110	3970	-46.35	20240315	1499	42.09	20240110	1.00	N	066980	500	259 억	899156	N	N	N	N
75	20240718	150554	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2130	-150	5	-6.58	1432060050	662904	298.60	2280	2280	2115	2960	1600	2280	2160.28	1.73	177931	2353	2316	2258	2221	2163	2335	2240	260	680	500	1550	5	1	51935125	1106	118.33	0.82	12	1.28	18.00	2605.00	3970	20240315	-46.35	1499	20240110	42.09	3970	-46.35	20240315	1499	42.09	20240110	3970	-46.35	20240315	1499	42.09	20240110	1.00	N	066980	500	259 억	899156	N	N	N	N
76	20240718	140550	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2145	-135	5	-5.92	1219438795	563324	253.75	2280	2280	2115	2960	1600	2280	2164.72	1.73	132939	2353	2316	2258	2221	2163	2335	2240	260	680	500	1550	5	1	51935125	1114	119.17	0.82	12	1.08	18.00	2605.00	3970	20240315	-45.97	1499	20240110	43.10	3970	-45.97	20240315	1499	43.10	20240110	3970	-45.97	20240315	1499	43.10	20240110	1.00	N	066980	500	259 억	899156	N	N	N	N
77	20240718	130551	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2155	-125	5	-5.48	1167945565	539359	242.95	2280	2280	2115	2960	1600	2280	2165.43	1.73	121628	2353	2316	2258	2221	2163	2335	2240	260	680	500	1550	5	1	51935125	1119	119.72	0.83	12	1.04	18.00	2605.00	3970	20240315	-45.72	1499	20240110	43.76	3970	-45.72	20240315	1499	43.76	20240110	3970	-45.72	20240315	1499	43.76	20240110	1.00	N	066980	500	259 억	899156	N	N	N	N
78	20240718	120550	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2150	-130	5	-5.70	1123154865	518617	233.61	2280	2280	2115	2960	1600	2280	2165.67	1.73	119786	2353	2316	2258	2221	2163	2335	2240	260	680	500	1550	5	1	51935125	1117	119.44	0.83	12	1.00	18.00	2605.00	3970	20240315	-45.84	1499	20240110	43.43	3970	-45.84	20240315	1499	43.43	20240110	3970	-45.84	20240315	1499	43.43	20240110	1.00	N	066980	500	259 억	899156	N	N	N	N
79	20240718	110553	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2130	-150	5	-6.58	920655375	423415	190.73	2280	2280	2130	2960	1600	2280	2174.35	1.73	87882	2353	2316	2258	2221	2163	2335	2240	260	680	500	1550	5	1	51935125	1106	118.33	0.82	12	0.82	18.00	2605.00	3970	20240315	-46.35	1499	20240110	42.09	3970	-46.35	20240315	1499	42.09	20240110	3970	-46.35	20240315	1499	42.09	20240110	1.00	N	066980	500	259 억	899156	N	N	N	N
80	20240718	100556	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2160	-120	5	-5.26	535607475	244663	110.21	2280	2280	2155	2960	1600	2280	2189.16	1.73	26801	2353	2316	2258	2221	2163	2335	2240	260	680	500	1550	5	1	51935125	1122	120.00	0.83	12	0.47	18.00	2605.00	3970	20240315	-45.59	1499	20240110	44.10	3970	-45.59	20240315	1499	44.10	20240110	3970	-45.59	20240315	1499	44.10	20240110	1.00	N	066980	500	259 억	899156	N	N	N	N
81	20240718	090556	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2215	-65	5	-2.85	47096820	21055	9.48	2280	2280	2210	2960	1600	2280	2236.82	1.73	-6557	2353	2316	2258	2221	2163	2335	2240	260	680	500	1550	5	1	51935125	1150	123.06	0.85	12	0.04	18.00	2605.00	3970	20240315	-44.21	1499	20240110	47.77	3970	-44.21	20240315	1499	47.77	20240110	3970	-44.21	20240315	1499	47.77	20240110	1.00	N	066980	500	259 억	899156	N	N	N	N
82	20240717	160619	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2280	5	2	0.22	492273750	218073	140.06	2275	2295	2200	2955	1595	2275	2257.38	1.66	39820	2378	2326	2298	2246	2218	2312	2232	260	680	500	1540	5	1	51935125	1184	126.67	0.88	12	0.42	18.00	2605.00	3970	20240315	-42.57	1499	20240110	52.10	3970	-42.57	20240315	1499	52.10	20240110	3970	-42.57	20240315	1499	52.10	20240110	1.01	N	066980	500	259 억	859544	N	N	N	N
83	20240717	150622	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2280	5	2	0.22	486970690	215745	138.57	2275	2295	2200	2955	1595	2275	2257.16	1.66	39555	2378	2326	2298	2246	2218	2312	2232	260	680	500	1540	5	1	51935125	1184	126.67	0.88	12	0.42	18.00	2605.00	3970	20240315	-42.57	1499	20240110	52.10	3970	-42.57	20240315	1499	52.10	20240110	3970	-42.57	20240315	1499	52.10	20240110	1.01	N	066980	500	259 억	859544	N	N	N	N
84	20240717	140619	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2285	10	2	0.44	375249640	166712	107.08	2275	2290	2200	2955	1595	2275	2250.89	1.66	18501	2378	2326	2298	2246	2218	2312	2232	260	680	500	1540	5	1	51935125	1187	126.94	0.88	12	0.32	18.00	2605.00	3970	20240315	-42.44	1499	20240110	52.43	3970	-42.44	20240315	1499	52.43	20240110	3970	-42.44	20240315	1499	52.43	20240110	1.01	N	066980	500	259 억	859544	N	N	N	N
85	20240717	130619	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2285	10	2	0.44	325030810	144698	92.94	2275	2290	2200	2955	1595	2275	2246.27	1.66	14025	2378	2326	2298	2246	2218	2312	2232	260	680	500	1540	5	1	51935125	1187	126.94	0.88	12	0.28	18.00	2605.00	3970	20240315	-42.44	1499	20240110	52.43	3970	-42.44	20240315	1499	52.43	20240110	3970	-42.44	20240315	1499	52.43	20240110	1.01	N	066980	500	259 억	859544	N	N	N	N
86	20240717	120619	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2270	-5	5	-0.22	282365525	125958	80.90	2275	2280	2200	2955	1595	2275	2241.74	1.66	12662	2378	2326	2298	2246	2218	2312	2232	260	680	500	1540	5	1	51935125	1179	126.11	0.87	12	0.24	18.00	2605.00	3970	20240315	-42.82	1499	20240110	51.43	3970	-42.82	20240315	1499	51.43	20240110	3970	-42.82	20240315	1499	51.43	20240110	1.01	N	066980	500	259 억	859544	N	N	N	N
87	20240717	110619	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2230	-45	5	-1.98	223142070	99568	63.95	2275	2280	2200	2955	1595	2275	2241.10	1.66	-5605	2378	2326	2298	2246	2218	2312	2232	260	680	500	1540	5	1	51935125	1158	123.89	0.86	12	0.19	18.00	2605.00	3970	20240315	-43.83	1499	20240110	48.77	3970	-43.83	20240315	1499	48.77	20240110	3970	-43.83	20240315	1499	48.77	20240110	1.01	N	066980	500	259 억	859544	N	N	N	N
88	20240717	100618	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2265	-10	5	-0.44	71813250	31734	20.38	2275	2280	2250	2955	1595	2275	2262.98	1.66	-628	2378	2326	2298	2246	2218	2312	2232	260	680	500	1540	5	1	51935125	1176	125.83	0.87	12	0.06	18.00	2605.00	3970	20240315	-42.95	1499	20240110	51.10	3970	-42.95	20240315	1499	51.10	20240110	3970	-42.95	20240315	1499	51.10	20240110	1.01	N	066980	500	259 억	859544	N	N	N	N
89	20240717	090509	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2260	-15	5	-0.66	10504380	4644	2.98	2275	2275	2250	2955	1595	2275	2261.93	1.66	-67	2378	2326	2298	2246	2218	2312	2232	260	680	500	1540	5	1	51935125	1174	125.56	0.87	12	0.01	18.00	2605.00	3970	20240315	-43.07	1499	20240110	50.77	3970	-43.07	20240315	1499	50.77	20240110	3970	-43.07	20240315	1499	50.77	20240110	1.01	N	066980	500	259 억	859544	N	N	N	N
90	20240716	160620	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2275	-45	5	-1.94	354251495	154699	149.52	2350	2350	2270	3015	1625	2320	2289.94	1.75	-47169	2363	2341	2298	2276	2233	2352	2287	260	695	500	1570	5	1	51935125	1182	126.39	0.87	12	0.30	18.00	2605.00	3970	20240315	-42.70	1499	20240110	51.77	3970	-42.70	20240315	1499	51.77	20240110	3970	-42.70	20240315	1499	51.77	20240110	1.01	N	066980	500	259 억	906441	N	N	N	N
91	20240716	150626	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2285	-35	5	-1.51	319826970	139578	134.90	2350	2350	2270	3015	1625	2320	2291.39	1.75	-42664	2363	2341	2298	2276	2233	2352	2287	260	695	500	1570	5	1	51935125	1187	126.94	0.88	12	0.27	18.00	2605.00	3970	20240315	-42.44	1499	20240110	52.43	3970	-42.44	20240315	1499	52.43	20240110	3970	-42.44	20240315	1499	52.43	20240110	1.01	N	066980	500	259 억	906441	N	N	N	N
92	20240716	140624	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2300	-20	5	-0.86	258111595	112497	108.73	2350	2350	2270	3015	1625	2320	2294.39	1.75	-41836	2363	2341	2298	2276	2233	2352	2287	260	695	500	1570	5	1	51935125	1195	127.78	0.88	12	0.22	18.00	2605.00	3970	20240315	-42.07	1499	20240110	53.44	3970	-42.07	20240315	1499	53.44	20240110	3970	-42.07	20240315	1499	53.44	20240110	1.01	N	066980	500	259 억	906441	N	N	N	N
93	20240716	130624	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2300	-20	5	-0.86	198373775	86523	83.63	2350	2350	2270	3015	1625	2320	2292.73	1.75	-37473	2363	2341	2298	2276	2233	2352	2287	260	695	500	1570	5	1	51935125	1195	127.78	0.88	12	0.17	18.00	2605.00	3970	20240315	-42.07	1499	20240110	53.44	3970	-42.07	20240315	1499	53.44	20240110	3970	-42.07	20240315	1499	53.44	20240110	1.01	N	066980	500	259 억	906441	N	N	N	N
94	20240716	120623	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2305	-15	5	-0.65	185896935	81086	78.37	2350	2350	2270	3015	1625	2320	2292.59	1.75	-35363	2363	2341	2298	2276	2233	2352	2287	260	695	500	1570	5	1	51935125	1197	128.06	0.88	12	0.16	18.00	2605.00	3970	20240315	-41.94	1499	20240110	53.77	3970	-41.94	20240315	1499	53.77	20240110	3970	-41.94	20240315	1499	53.77	20240110	1.01	N	066980	500	259 억	906441	N	N	N	N
95	20240716	110622	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2295	-25	5	-1.08	174245515	76008	73.46	2350	2350	2270	3015	1625	2320	2292.46	1.75	-36908	2363	2341	2298	2276	2233	2352	2287	260	695	500	1570	5	1	51935125	1192	127.50	0.88	12	0.15	18.00	2605.00	3970	20240315	-42.19	1499	20240110	53.10	3970	-42.19	20240315	1499	53.10	20240110	3970	-42.19	20240315	1499	53.10	20240110	1.01	N	066980	500	259 억	906441	N	N	N	N
96	20240716	100623	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2275	-45	5	-1.94	119439145	52000	50.26	2350	2350	2270	3015	1625	2320	2296.91	1.75	-36962	2363	2341	2298	2276	2233	2352	2287	260	695	500	1570	5	1	51935125	1182	126.39	0.87	12	0.10	18.00	2605.00	3970	20240315	-42.70	1499	20240110	51.77	3970	-42.70	20240315	1499	51.77	20240110	3970	-42.70	20240315	1499	51.77	20240110	1.01	N	066980	500	259 억	906441	N	N	N	N
97	20240716	090621	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2340	20	2	0.86	13123235	5617	5.43	2350	2350	2320	3015	1625	2320	2336.34	1.75	-2189	2363	2341	2298	2276	2233	2352	2287	260	695	500	1570	5	1	51935125	1215	130.00	0.90	12	0.01	18.00	2605.00	3970	20240315	-41.06	1499	20240110	56.10	3970	-41.06	20240315	1499	56.10	20240110	3970	-41.06	20240315	1499	56.10	20240110	1.01	N	066980	500	259 억	906441	N	N	N	N
98	20240715	160612	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2320	30	2	1.31	228756765	100168	45.79	2270	2320	2255	2975	1605	2290	2283.73	1.68	33753	2396	2342	2296	2242	2196	2370	2270	260	685	500	1550	5	1	51935125	1205	128.89	0.89	12	0.19	18.00	2605.00	3970	20240315	-41.56	1499	20240110	54.77	3970	-41.56	20240315	1499	54.77	20240110	3970	-41.56	20240315	1499	54.77	20240110	1.03	N	066980	500	259 억	872873	N	N	N	N
99	20240715	150617	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2305	15	2	0.66	217225125	95178	43.51	2270	2310	2255	2975	1605	2290	2282.30	1.68	33607	2396	2342	2296	2242	2196	2370	2270	260	685	500	1550	5	1	51935125	1197	128.06	0.88	12	0.18	18.00	2605.00	3970	20240315	-41.94	1499	20240110	53.77	3970	-41.94	20240315	1499	53.77	20240110	3970	-41.94	20240315	1499	53.77	20240110	1.03	N	066980	500	259 억	872873	N	N	N	N
100	20240715	140616	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2300	10	2	0.44	189845815	83267	38.07	2270	2305	2255	2975	1605	2290	2279.96	1.68	24901	2396	2342	2296	2242	2196	2370	2270	260	685	500	1550	5	1	51935125	1195	127.78	0.88	12	0.16	18.00	2605.00	3970	20240315	-42.07	1499	20240110	53.44	3970	-42.07	20240315	1499	53.44	20240110	3970	-42.07	20240315	1499	53.44	20240110	1.03	N	066980	500	259 억	872873	N	N	N	N
101	20240715	130616	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2295	5	2	0.22	172373575	75656	34.59	2270	2305	2255	2975	1605	2290	2278.39	1.68	20075	2396	2342	2296	2242	2196	2370	2270	260	685	500	1550	5	1	51935125	1192	127.50	0.88	12	0.15	18.00	2605.00	3970	20240315	-42.19	1499	20240110	53.10	3970	-42.19	20240315	1499	53.10	20240110	3970	-42.19	20240315	1499	53.10	20240110	1.03	N	066980	500	259 억	872873	N	N	N	N
102	20240715	120616	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2285	-5	5	-0.22	146855095	64509	29.49	2270	2305	2255	2975	1605	2290	2276.51	1.68	15205	2396	2342	2296	2242	2196	2370	2270	260	685	500	1550	5	1	51935125	1187	126.94	0.88	12	0.12	18.00	2605.00	3970	20240315	-42.44	1499	20240110	52.43	3970	-42.44	20240315	1499	52.43	20240110	3970	-42.44	20240315	1499	52.43	20240110	1.03	N	066980	500	259 억	872873	N	N	N	N
103	20240715	110616	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2275	-15	5	-0.66	104819765	46127	21.09	2270	2300	2255	2975	1605	2290	2272.42	1.68	8019	2396	2342	2296	2242	2196	2370	2270	260	685	500	1550	5	1	51935125	1182	126.39	0.87	12	0.09	18.00	2605.00	3970	20240315	-42.70	1499	20240110	51.77	3970	-42.70	20240315	1499	51.77	20240110	3970	-42.70	20240315	1499	51.77	20240110	1.03	N	066980	500	259 억	872873	N	N	N	N
104	20240715	100616	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2260	-30	5	-1.31	72373675	31804	14.54	2270	2300	2255	2975	1605	2290	2275.62	1.68	-503	2396	2342	2296	2242	2196	2370	2270	260	685	500	1550	5	1	51935125	1174	125.56	0.87	12	0.06	18.00	2605.00	3970	20240315	-43.07	1499	20240110	50.77	3970	-43.07	20240315	1499	50.77	20240110	3970	-43.07	20240315	1499	50.77	20240110	1.03	N	066980	500	259 억	872873	N	N	N	N
105	20240715	090617	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2275	-15	5	-0.66	10641495	4644	2.12	2270	2300	2270	2975	1605	2290	2291.45	1.68	-643	2396	2342	2296	2242	2196	2370	2270	260	685	500	1550	5	1	51935125	1182	126.39	0.87	12	0.01	18.00	2605.00	3970	20240315	-42.70	1499	20240110	51.77	3970	-42.70	20240315	1499	51.77	20240110	3970	-42.70	20240315	1499	51.77	20240110	1.03	N	066980	500	259 억	872873	N	N	N	N
106	20240712	160611	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2290	-10	5	-0.43	499341825	217460	93.90	2280	2350	2250	2990	1610	2300	2296.26	1.64	19341	2420	2360	2320	2260	2220	2340	2240	260	690	500	1560	5	1	51935125	1189	127.22	0.88	12	0.42	18.00	2605.00	3970	20240315	-42.32	1499	20240110	52.77	3970	-42.32	20240315	1499	52.77	20240110	3970	-42.32	20240315	1499	52.77	20240110	1.01	N	066980	500	259 억	852342	N	N	N	N
107	20240712	150615	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2300	0	3	0.00	452668240	197097	85.10	2280	2350	2250	2990	1610	2300	2296.68	1.64	10115	2420	2360	2320	2260	2220	2340	2240	260	690	500	1560	5	1	51935125	1195	127.78	0.88	12	0.38	18.00	2605.00	3970	20240315	-42.07	1499	20240110	53.44	3970	-42.07	20240315	1499	53.44	20240110	3970	-42.07	20240315	1499	53.44	20240110	1.01	N	066980	500	259 억	852342	N	N	N	N
108	20240712	140618	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2310	10	2	0.43	405699865	176621	76.26	2280	2350	2250	2990	1610	2300	2297.01	1.64	9580	2420	2360	2320	2260	2220	2340	2240	260	690	500	1560	5	1	51935125	1200	128.33	0.89	12	0.34	18.00	2605.00	3970	20240315	-41.81	1499	20240110	54.10	3970	-41.81	20240315	1499	54.10	20240110	3970	-41.81	20240315	1499	54.10	20240110	1.01	N	066980	500	259 억	852342	N	N	N	N
109	20240712	130614	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2290	-10	5	-0.43	342118085	149081	64.37	2280	2350	2250	2990	1610	2300	2294.85	1.64	7359	2420	2360	2320	2260	2220	2340	2240	260	690	500	1560	5	1	51935125	1189	127.22	0.88	12	0.29	18.00	2605.00	3970	20240315	-42.32	1499	20240110	52.77	3970	-42.32	20240315	1499	52.77	20240110	3970	-42.32	20240315	1499	52.77	20240110	1.01	N	066980	500	259 억	852342	N	N	N	N
110	20240712	120614	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2290	-10	5	-0.43	306698730	133579	57.68	2280	2350	2250	2990	1610	2300	2296.01	1.64	8399	2420	2360	2320	2260	2220	2340	2240	260	690	500	1560	5	1	51935125	1189	127.22	0.88	12	0.26	18.00	2605.00	3970	20240315	-42.32	1499	20240110	52.77	3970	-42.32	20240315	1499	52.77	20240110	3970	-42.32	20240315	1499	52.77	20240110	1.01	N	066980	500	259 억	852342	N	N	N	N
111	20240712	110612	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2300	0	3	0.00	292311895	127315	54.97	2280	2350	2250	2990	1610	2300	2295.97	1.64	11268	2420	2360	2320	2260	2220	2340	2240	260	690	500	1560	5	1	51935125	1195	127.78	0.88	12	0.25	18.00	2605.00	3970	20240315	-42.07	1499	20240110	53.44	3970	-42.07	20240315	1499	53.44	20240110	3970	-42.07	20240315	1499	53.44	20240110	1.01	N	066980	500	259 억	852342	N	N	N	N
112	20240712	100614	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2325	25	2	1.09	239965405	104800	45.25	2280	2340	2250	2990	1610	2300	2289.75	1.64	13437	2420	2360	2320	2260	2220	2340	2240	260	690	500	1560	5	1	51935125	1207	129.17	0.89	12	0.20	18.00	2605.00	3970	20240315	-41.44	1499	20240110	55.10	3970	-41.44	20240315	1499	55.10	20240110	3970	-41.44	20240315	1499	55.10	20240110	1.01	N	066980	500	259 억	852342	N	N	N	N
113	20240712	090611	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2260	-40	5	-1.74	34752155	15286	6.60	2280	2295	2250	2990	1610	2300	2273.46	1.64	-9230	2420	2360	2320	2260	2220	2340	2240	260	690	500	1560	5	1	51935125	1174	125.56	0.87	12	0.03	18.00	2605.00	3970	20240315	-43.07	1499	20240110	50.77	3970	-43.07	20240315	1499	50.77	20240110	3970	-43.07	20240315	1499	50.77	20240110	1.01	N	066980	500	259 억	852342	N	N	N	N
114	20240711	160609	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2300	-60	5	-2.54	533484990	230967	87.29	2360	2380	2280	3065	1655	2360	2309.87	1.67	-13055	2543	2451	2378	2286	2213	2415	2250	260	705	500	1600	5	1	51935125	1195	127.78	0.88	12	0.44	18.00	2605.00	3970	20240315	-42.07	1499	20240110	53.44	3970	-42.07	20240315	1499	53.44	20240110	3970	-42.07	20240315	1499	53.44	20240110	0.99	N	066980	500	259 억	865397	N	N	N	N
115	20240711	150614	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2300	-60	5	-2.54	500800590	216712	81.90	2360	2380	2280	3065	1655	2360	2310.90	1.67	-14585	2543	2451	2378	2286	2213	2415	2250	260	705	500	1600	5	1	51935125	1195	127.78	0.88	12	0.42	18.00	2605.00	3970	20240315	-42.07	1499	20240110	53.44	3970	-42.07	20240315	1499	53.44	20240110	3970	-42.07	20240315	1499	53.44	20240110	0.99	N	066980	500	259 억	865397	N	N	N	N
116	20240711	140614	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2295	-65	5	-2.75	457569620	197867	74.78	2360	2380	2280	3065	1655	2360	2312.51	1.67	-12153	2543	2451	2378	2286	2213	2415	2250	260	705	500	1600	5	1	51935125	1192	127.50	0.88	12	0.38	18.00	2605.00	3970	20240315	-42.19	1499	20240110	53.10	3970	-42.19	20240315	1499	53.10	20240110	3970	-42.19	20240315	1499	53.10	20240110	0.99	N	066980	500	259 억	865397	N	N	N	N
117	20240711	130611	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2300	-60	5	-2.54	344082485	148349	56.06	2360	2380	2295	3065	1655	2360	2319.41	1.67	4260	2543	2451	2378	2286	2213	2415	2250	260	705	500	1600	5	1	51935125	1195	127.78	0.88	12	0.29	18.00	2605.00	3970	20240315	-42.07	1499	20240110	53.44	3970	-42.07	20240315	1499	53.44	20240110	3970	-42.07	20240315	1499	53.44	20240110	0.99	N	066980	500	259 억	865397	N	N	N	N
118	20240711	120612	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2320	-40	5	-1.69	315621090	136003	51.40	2360	2380	2295	3065	1655	2360	2320.69	1.67	8769	2543	2451	2378	2286	2213	2415	2250	260	705	500	1600	5	1	51935125	1205	128.89	0.89	12	0.26	18.00	2605.00	3970	20240315	-41.56	1499	20240110	54.77	3970	-41.56	20240315	1499	54.77	20240110	3970	-41.56	20240315	1499	54.77	20240110	0.99	N	066980	500	259 억	865397	N	N	N	N
119	20240711	110610	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2315	-45	5	-1.91	248394750	106851	40.38	2360	2380	2310	3065	1655	2360	2324.68	1.67	11746	2543	2451	2378	2286	2213	2415	2250	260	705	500	1600	5	1	51935125	1202	128.61	0.89	12	0.21	18.00	2605.00	3970	20240315	-41.69	1499	20240110	54.44	3970	-41.69	20240315	1499	54.44	20240110	3970	-41.69	20240315	1499	54.44	20240110	0.99	N	066980	500	259 억	865397	N	N	N	N
120	20240711	100611	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2335	-25	5	-1.06	177848440	76401	28.87	2360	2380	2310	3065	1655	2360	2327.83	1.67	11797	2543	2451	2378	2286	2213	2415	2250	260	705	500	1600	5	1	51935125	1213	129.72	0.90	12	0.15	18.00	2605.00	3970	20240315	-41.18	1499	20240110	55.77	3970	-41.18	20240315	1499	55.77	20240110	3970	-41.18	20240315	1499	55.77	20240110	0.99	N	066980	500	259 억	865397	N	N	N	N
121	20240711	090608	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2380	20	2	0.85	2194970	930	0.35	2360	2380	2350	3065	1655	2360	2360.18	1.67	-60	2543	2451	2378	2286	2213	2415	2250	260	705	500	1600	5	1	51935125	1236	132.22	0.91	12	0.00	18.00	2605.00	3970	20240315	-40.05	1499	20240110	58.77	3970	-40.05	20240315	1499	58.77	20240110	3970	-40.05	20240315	1499	58.77	20240110	0.99	N	066980	500	259 억	865397	N	N	N	N
122	20240710	160609	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2360	-20	5	-0.84	622006215	263549	191.50	2470	2470	2305	3090	1670	2380	2360.12	1.76	-47248	2473	2426	2388	2341	2303	2450	2365	260	710	500	1610	5	1	51935125	1226	131.11	0.91	12	0.51	18.00	2605.00	3970	20240315	-40.55	1499	20240110	57.44	3970	-40.55	20240315	1499	57.44	20240110	3970	-40.55	20240315	1499	57.44	20240110	1.00	N	066980	500	259 억	915003	N	N	N	N
123	20240710	150611	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2345	-35	5	-1.47	595389920	252222	183.26	2470	2470	2305	3090	1670	2380	2360.58	1.76	-51013	2473	2426	2388	2341	2303	2450	2365	260	710	500	1610	5	1	51935125	1218	130.28	0.90	12	0.49	18.00	2605.00	3970	20240315	-40.93	1499	20240110	56.44	3970	-40.93	20240315	1499	56.44	20240110	3970	-40.93	20240315	1499	56.44	20240110	1.00	N	066980	500	259 억	915003	N	N	N	N
124	20240710	140608	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2350	-30	5	-1.26	499580055	211352	153.57	2470	2470	2305	3090	1670	2380	2363.73	1.76	-67080	2473	2426	2388	2341	2303	2450	2365	260	710	500	1610	5	1	51935125	1220	130.56	0.90	12	0.41	18.00	2605.00	3970	20240315	-40.81	1499	20240110	56.77	3970	-40.81	20240315	1499	56.77	20240110	3970	-40.81	20240315	1499	56.77	20240110	1.00	N	066980	500	259 억	915003	N	N	N	N
125	20240710	130609	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2320	-60	5	-2.52	430422440	181662	132.00	2470	2470	2320	3090	1670	2380	2369.36	1.76	-68855	2473	2426	2388	2341	2303	2450	2365	260	710	500	1610	5	1	51935125	1205	128.89	0.89	12	0.35	18.00	2605.00	3970	20240315	-41.56	1499	20240110	54.77	3970	-41.56	20240315	1499	54.77	20240110	3970	-41.56	20240315	1499	54.77	20240110	1.00	N	066980	500	259 억	915003	N	N	N	N
126	20240710	120609	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2355	-25	5	-1.05	380273240	160231	116.42	2470	2470	2345	3090	1670	2380	2373.28	1.76	-66271	2473	2426	2388	2341	2303	2450	2365	260	710	500	1610	5	1	51935125	1223	130.83	0.90	12	0.31	18.00	2605.00	3970	20240315	-40.68	1499	20240110	57.10	3970	-40.68	20240315	1499	57.10	20240110	3970	-40.68	20240315	1499	57.10	20240110	1.00	N	066980	500	259 억	915003	N	N	N	N
127	20240710	110610	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2390	10	2	0.42	308637245	129863	94.36	2470	2470	2350	3090	1670	2380	2376.64	1.76	-51441	2473	2426	2388	2341	2303	2450	2365	260	710	500	1610	5	1	51935125	1241	132.78	0.92	12	0.25	18.00	2605.00	3970	20240315	-39.80	1499	20240110	59.44	3970	-39.80	20240315	1499	59.44	20240110	3970	-39.80	20240315	1499	59.44	20240110	1.00	N	066980	500	259 억	915003	N	N	N	N
128	20240710	100605	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2370	-10	5	-0.42	247633205	104048	75.60	2470	2470	2350	3090	1670	2380	2379.99	1.76	-39962	2473	2426	2388	2341	2303	2450	2365	260	710	500	1610	5	1	51935125	1231	131.67	0.91	12	0.20	18.00	2605.00	3970	20240315	-40.30	1499	20240110	58.11	3970	-40.30	20240315	1499	58.11	20240110	3970	-40.30	20240315	1499	58.11	20240110	1.00	N	066980	500	259 억	915003	N	N	N	N
129	20240710	090608	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2365	-15	5	-0.63	94436325	39180	28.47	2470	2470	2365	3090	1670	2380	2410.32	1.76	-28040	2473	2426	2388	2341	2303	2450	2365	260	710	500	1610	5	1	51935125	1228	131.39	0.91	12	0.08	18.00	2605.00	3970	20240315	-40.43	1499	20240110	57.77	3970	-40.43	20240315	1499	57.77	20240110	3970	-40.43	20240315	1499	57.77	20240110	1.00	N	066980	500	259 억	915003	N	N	N	N
130	20240709	160607	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2380	30	2	1.28	324734160	135578	126.45	2350	2435	2350	3055	1645	2350	2395.18	1.81	-28128	2433	2391	2348	2306	2263	2370	2285	260	705	500	1590	5	1	51935125	1236	132.22	0.91	12	0.26	18.00	2605.00	3970	20240315	-40.05	1499	20240110	58.77	3970	-40.05	20240315	1499	58.77	20240110	3970	-40.05	20240315	1499	58.77	20240110	0.99	N	066980	500	259 억	942465	N	N	N	N
131	20240709	150608	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2385	35	2	1.49	300811630	125543	117.09	2350	2435	2350	3055	1645	2350	2396.08	1.81	-27570	2433	2391	2348	2306	2263	2370	2285	260	705	500	1590	5	1	51935125	1239	132.50	0.92	12	0.24	18.00	2605.00	3970	20240315	-39.92	1499	20240110	59.11	3970	-39.92	20240315	1499	59.11	20240110	3970	-39.92	20240315	1499	59.11	20240110	0.99	N	066980	500	259 억	942465	N	N	N	N
132	20240709	140609	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2390	40	2	1.70	279485525	116620	108.76	2350	2435	2350	3055	1645	2350	2396.55	1.81	-25724	2433	2391	2348	2306	2263	2370	2285	260	705	500	1590	5	1	51935125	1241	132.78	0.92	12	0.22	18.00	2605.00	3970	20240315	-39.80	1499	20240110	59.44	3970	-39.80	20240315	1499	59.44	20240110	3970	-39.80	20240315	1499	59.44	20240110	0.99	N	066980	500	259 억	942465	N	N	N	N
133	20240709	130610	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2390	40	2	1.70	250342385	104387	97.36	2350	2435	2350	3055	1645	2350	2398.21	1.81	-16819	2433	2391	2348	2306	2263	2370	2285	260	705	500	1590	5	1	51935125	1241	132.78	0.92	12	0.20	18.00	2605.00	3970	20240315	-39.80	1499	20240110	59.44	3970	-39.80	20240315	1499	59.44	20240110	3970	-39.80	20240315	1499	59.44	20240110	0.99	N	066980	500	259 억	942465	N	N	N	N
134	20240709	120612	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2390	40	2	1.70	235673075	98252	91.63	2350	2435	2350	3055	1645	2350	2398.66	1.81	-16412	2433	2391	2348	2306	2263	2370	2285	260	705	500	1590	5	1	51935125	1241	132.78	0.92	12	0.19	18.00	2605.00	3970	20240315	-39.80	1499	20240110	59.44	3970	-39.80	20240315	1499	59.44	20240110	3970	-39.80	20240315	1499	59.44	20240110	0.99	N	066980	500	259 억	942465	N	N	N	N
135	20240709	110611	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2380	30	2	1.28	214175730	89237	83.23	2350	2435	2350	3055	1645	2350	2400.08	1.81	-11646	2433	2391	2348	2306	2263	2370	2285	260	705	500	1590	5	1	51935125	1236	132.22	0.91	12	0.17	18.00	2605.00	3970	20240315	-40.05	1499	20240110	58.77	3970	-40.05	20240315	1499	58.77	20240110	3970	-40.05	20240315	1499	58.77	20240110	0.99	N	066980	500	259 억	942465	N	N	N	N
136	20240709	100609	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2395	45	2	1.91	102301015	42767	39.89	2350	2435	2350	3055	1645	2350	2392.05	1.81	3992	2433	2391	2348	2306	2263	2370	2285	260	705	500	1590	5	1	51935125	1244	133.06	0.92	12	0.08	18.00	2605.00	3970	20240315	-39.67	1499	20240110	59.77	3970	-39.67	20240315	1499	59.77	20240110	3970	-39.67	20240315	1499	59.77	20240110	0.99	N	066980	500	259 억	942465	N	N	N	N
137	20240709	090608	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2385	35	2	1.49	12937820	5473	5.10	2350	2385	2350	3055	1645	2350	2363.94	1.81	3108	2433	2391	2348	2306	2263	2370	2285	260	705	500	1590	5	1	51935125	1239	132.50	0.92	12	0.01	18.00	2605.00	3970	20240315	-39.92	1499	20240110	59.11	3970	-39.92	20240315	1499	59.11	20240110	3970	-39.92	20240315	1499	59.11	20240110	0.99	N	066980	500	259 억	942465	N	N	N	N
138	20240708	160604	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2350	40	2	1.73	251319565	107039	57.02	2375	2390	2305	3000	1620	2310	2347.92	1.79	14223	2430	2370	2335	2275	2240	2352	2257	260	690	500	1570	5	1	51935125	1220	130.56	0.90	12	0.21	18.00	2605.00	3970	20240315	-40.81	1499	20240110	56.77	3970	-40.81	20240315	1499	56.77	20240110	3970	-40.81	20240315	1499	56.77	20240110	0.99	N	066980	500	259 억	928234	N	N	N	N
139	20240708	150605	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2350	40	2	1.73	222464750	94741	50.47	2375	2390	2305	3000	1620	2310	2348.14	1.79	7178	2430	2370	2335	2275	2240	2352	2257	260	690	500	1570	5	1	51935125	1220	130.56	0.90	12	0.18	18.00	2605.00	3970	20240315	-40.81	1499	20240110	56.77	3970	-40.81	20240315	1499	56.77	20240110	3970	-40.81	20240315	1499	56.77	20240110	0.99	N	066980	500	259 억	928234	N	N	N	N
140	20240708	140607	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2360	50	2	2.16	156789265	66739	35.55	2375	2390	2305	3000	1620	2310	2349.29	1.79	1452	2430	2370	2335	2275	2240	2352	2257	260	690	500	1570	5	1	51935125	1226	131.11	0.91	12	0.13	18.00	2605.00	3970	20240315	-40.55	1499	20240110	57.44	3970	-40.55	20240315	1499	57.44	20240110	3970	-40.55	20240315	1499	57.44	20240110	0.99	N	066980	500	259 억	928234	N	N	N	N
141	20240708	130603	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2370	60	2	2.60	121813635	51904	27.65	2375	2390	2305	3000	1620	2310	2346.90	1.79	-1132	2430	2370	2335	2275	2240	2352	2257	260	690	500	1570	5	1	51935125	1231	131.67	0.91	12	0.10	18.00	2605.00	3970	20240315	-40.30	1499	20240110	58.11	3970	-40.30	20240315	1499	58.11	20240110	3970	-40.30	20240315	1499	58.11	20240110	0.99	N	066980	500	259 억	928234	N	N	N	N
142	20240708	120605	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2360	50	2	2.16	111044340	47350	25.22	2375	2390	2305	3000	1620	2310	2345.18	1.79	-1992	2430	2370	2335	2275	2240	2352	2257	260	690	500	1570	5	1	51935125	1226	131.11	0.91	12	0.09	18.00	2605.00	3970	20240315	-40.55	1499	20240110	57.44	3970	-40.55	20240315	1499	57.44	20240110	3970	-40.55	20240315	1499	57.44	20240110	0.99	N	066980	500	259 억	928234	N	N	N	N
143	20240708	110603	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2345	35	2	1.52	103537065	44166	23.53	2375	2390	2305	3000	1620	2310	2344.27	1.79	-4392	2430	2370	2335	2275	2240	2352	2257	260	690	500	1570	5	1	51935125	1218	130.28	0.90	12	0.09	18.00	2605.00	3970	20240315	-40.93	1499	20240110	56.44	3970	-40.93	20240315	1499	56.44	20240110	3970	-40.93	20240315	1499	56.44	20240110	0.99	N	066980	500	259 억	928234	N	N	N	N
144	20240708	100604	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2360	50	2	2.16	65904350	28247	15.05	2375	2375	2305	3000	1620	2310	2333.15	1.79	-321	2430	2370	2335	2275	2240	2352	2257	260	690	500	1570	5	1	51935125	1226	131.11	0.91	12	0.05	18.00	2605.00	3970	20240315	-40.55	1499	20240110	57.44	3970	-40.55	20240315	1499	57.44	20240110	3970	-40.55	20240315	1499	57.44	20240110	0.99	N	066980	500	259 억	928234	N	N	N	N
145	20240708	090604	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2335	25	2	1.08	19499315	8375	4.46	2375	2375	2305	3000	1620	2310	2328.28	1.79	-4132	2430	2370	2335	2275	2240	2352	2257	260	690	500	1570	5	1	51935125	1213	129.72	0.90	12	0.02	18.00	2605.00	3970	20240315	-41.18	1499	20240110	55.77	3970	-41.18	20240315	1499	55.77	20240110	3970	-41.18	20240315	1499	55.77	20240110	0.99	N	066980	500	259 억	928234	N	N	N	N
146	20240705	160601	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2310	-70	5	-2.94	437845135	187418	94.38	2380	2395	2300	3090	1670	2380	2336.27	1.79	-2615	2466	2422	2366	2322	2266	2430	2330	260	710	500	1610	5	1	51935125	1200	128.33	0.89	12	0.36	18.00	2605.00	3970	20240315	-41.81	1499	20240110	54.10	3970	-41.81	20240315	1499	54.10	20240110	3970	-41.81	20240315	1499	54.10	20240110	1.01	N	066980	500	259 억	930839	N	N	N	N
147	20240705	150603	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2310	-70	5	-2.94	391711760	167411	84.31	2380	2395	2300	3090	1670	2380	2339.82	1.79	-8529	2466	2422	2366	2322	2266	2430	2330	260	710	500	1610	5	1	51935125	1200	128.33	0.89	12	0.32	18.00	2605.00	3970	20240315	-41.81	1499	20240110	54.10	3970	-41.81	20240315	1499	54.10	20240110	3970	-41.81	20240315	1499	54.10	20240110	1.01	N	066980	500	259 억	930839	N	N	N	N
148	20240705	140603	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2340	-40	5	-1.68	241538945	102540	51.64	2380	2395	2330	3090	1670	2380	2355.56	1.79	-8435	2466	2422	2366	2322	2266	2430	2330	260	710	500	1610	5	1	51935125	1215	130.00	0.90	12	0.20	18.00	2605.00	3970	20240315	-41.06	1499	20240110	56.10	3970	-41.06	20240315	1499	56.10	20240110	3970	-41.06	20240315	1499	56.10	20240110	1.01	N	066980	500	259 억	930839	N	N	N	N
149	20240705	130603	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2350	-30	5	-1.26	190225705	80620	40.60	2380	2395	2335	3090	1670	2380	2359.53	1.79	-6773	2466	2422	2366	2322	2266	2430	2330	260	710	500	1610	5	1	51935125	1220	130.56	0.90	12	0.16	18.00	2605.00	3970	20240315	-40.81	1499	20240110	56.77	3970	-40.81	20240315	1499	56.77	20240110	3970	-40.81	20240315	1499	56.77	20240110	1.01	N	066980	500	259 억	930839	N	N	N	N
150	20240705	120603	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2365	-15	5	-0.63	156705910	66333	33.40	2380	2395	2345	3090	1670	2380	2362.41	1.79	-4824	2466	2422	2366	2322	2266	2430	2330	260	710	500	1610	5	1	51935125	1228	131.39	0.91	12	0.13	18.00	2605.00	3970	20240315	-40.43	1499	20240110	57.77	3970	-40.43	20240315	1499	57.77	20240110	3970	-40.43	20240315	1499	57.77	20240110	1.01	N	066980	500	259 억	930839	N	N	N	N
151	20240705	110601	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2360	-20	5	-0.84	124746745	52761	26.57	2380	2395	2350	3090	1670	2380	2364.37	1.79	-5178	2466	2422	2366	2322	2266	2430	2330	260	710	500	1610	5	1	51935125	1226	131.11	0.91	12	0.10	18.00	2605.00	3970	20240315	-40.55	1499	20240110	57.44	3970	-40.55	20240315	1499	57.44	20240110	3970	-40.55	20240315	1499	57.44	20240110	1.01	N	066980	500	259 억	930839	N	N	N	N
152	20240705	100602	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2375	-5	5	-0.21	71203910	30046	15.13	2380	2395	2360	3090	1670	2380	2369.83	1.79	-5274	2466	2422	2366	2322	2266	2430	2330	260	710	500	1610	5	1	51935125	1233	131.94	0.91	12	0.06	18.00	2605.00	3970	20240315	-40.18	1499	20240110	58.44	3970	-40.18	20240315	1499	58.44	20240110	3970	-40.18	20240315	1499	58.44	20240110	1.01	N	066980	500	259 억	930839	N	N	N	N
153	20240705	090602	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2360	-20	5	-0.84	15301820	6450	3.25	2380	2395	2360	3090	1670	2380	2372.38	1.79	-3170	2466	2422	2366	2322	2266	2430	2330	260	710	500	1610	5	1	51935125	1226	131.11	0.91	12	0.01	18.00	2605.00	3970	20240315	-40.55	1499	20240110	57.44	3970	-40.55	20240315	1499	57.44	20240110	3970	-40.55	20240315	1499	57.44	20240110	1.01	N	066980	500	259 억	930839	N	N	N	N
154	20240704	160559	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2380	5	2	0.21	471449210	198557	37.92	2380	2410	2310	3085	1665	2375	2374.38	1.82	-15524	2621	2497	2426	2302	2231	2462	2267	260	710	500	1610	5	1	51935125	1236	132.22	0.91	12	0.38	18.00	2605.00	3970	20240315	-40.05	1499	20240110	58.77	3970	-40.05	20240315	1499	58.77	20240110	3970	-40.05	20240315	1499	58.77	20240110	1.04	N	066980	500	259 억	946324	N	N	N	N
155	20240704	150601	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2370	-5	5	-0.21	449350690	189248	36.14	2380	2410	2310	3085	1665	2375	2374.40	1.82	-20064	2621	2497	2426	2302	2231	2462	2267	260	710	500	1610	5	1	51935125	1231	131.67	0.91	12	0.36	18.00	2605.00	3970	20240315	-40.30	1499	20240110	58.11	3970	-40.30	20240315	1499	58.11	20240110	3970	-40.30	20240315	1499	58.11	20240110	1.04	N	066980	500	259 억	946324	N	N	N	N
156	20240704	140601	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2380	5	2	0.21	415911675	175166	33.45	2380	2410	2310	3085	1665	2375	2374.39	1.82	-22966	2621	2497	2426	2302	2231	2462	2267	260	710	500	1610	5	1	51935125	1236	132.22	0.91	12	0.34	18.00	2605.00	3970	20240315	-40.05	1499	20240110	58.77	3970	-40.05	20240315	1499	58.77	20240110	3970	-40.05	20240315	1499	58.77	20240110	1.04	N	066980	500	259 억	946324	N	N	N	N
157	20240704	130602	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2390	15	2	0.63	375329625	158017	30.18	2380	2410	2310	3085	1665	2375	2375.25	1.82	-24767	2621	2497	2426	2302	2231	2462	2267	260	710	500	1610	5	1	51935125	1241	132.78	0.92	12	0.30	18.00	2605.00	3970	20240315	-39.80	1499	20240110	59.44	3970	-39.80	20240315	1499	59.44	20240110	3970	-39.80	20240315	1499	59.44	20240110	1.04	N	066980	500	259 억	946324	N	N	N	N
158	20240704	120600	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2365	-10	5	-0.42	355412760	149643	28.58	2380	2410	2310	3085	1665	2375	2375.07	1.82	-25361	2621	2497	2426	2302	2231	2462	2267	260	710	500	1610	5	1	51935125	1228	131.39	0.91	12	0.29	18.00	2605.00	3970	20240315	-40.43	1499	20240110	57.77	3970	-40.43	20240315	1499	57.77	20240110	3970	-40.43	20240315	1499	57.77	20240110	1.04	N	066980	500	259 억	946324	N	N	N	N
159	20240704	110600	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2380	5	2	0.21	246477510	103304	19.73	2380	2410	2365	3085	1665	2375	2385.94	1.82	-28578	2621	2497	2426	2302	2231	2462	2267	260	710	500	1610	5	1	51935125	1236	132.22	0.91	12	0.20	18.00	2605.00	3970	20240315	-40.05	1499	20240110	58.77	3970	-40.05	20240315	1499	58.77	20240110	3970	-40.05	20240315	1499	58.77	20240110	1.04	N	066980	500	259 억	946324	N	N	N	N
160	20240704	100600	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2390	15	2	0.63	156628970	65603	12.53	2380	2410	2375	3085	1665	2375	2387.53	1.82	-24117	2621	2497	2426	2302	2231	2462	2267	260	710	500	1610	5	1	51935125	1241	132.78	0.92	12	0.13	18.00	2605.00	3970	20240315	-39.80	1499	20240110	59.44	3970	-39.80	20240315	1499	59.44	20240110	3970	-39.80	20240315	1499	59.44	20240110	1.04	N	066980	500	259 억	946324	N	N	N	N
161	20240704	090601	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2405	30	2	1.26	39710690	16591	3.17	2380	2410	2380	3085	1665	2375	2393.51	1.82	-7483	2621	2497	2426	2302	2231	2462	2267	260	710	500	1610	5	1	51935125	1249	133.61	0.92	12	0.03	18.00	2605.00	3970	20240315	-39.42	1499	20240110	60.44	3970	-39.42	20240315	1499	60.44	20240110	3970	-39.42	20240315	1499	60.44	20240110	1.04	N	066980	500	259 억	946324	N	N	N	N
162	20240703	160558	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2375	-145	5	-5.75	1263139035	520335	252.21	2520	2550	2355	3275	1765	2520	2427.56	1.64	39127	2646	2582	2546	2482	2446	2565	2465	260	755	500	1710	5	1	51935125	1233	131.94	0.91	12	1.00	18.00	2605.00	3970	20240315	-40.18	1499	20240110	58.44	3970	-40.18	20240315	1499	58.44	20240110	3970	-40.18	20240315	1499	58.44	20240110	1.04	N	066980	500	259 억	852385	N	N	N	N
163	20240703	150559	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2385	-135	5	-5.36	1164606375	478719	232.04	2520	2550	2360	3275	1765	2520	2432.76	1.64	37782	2646	2582	2546	2482	2446	2565	2465	260	755	500	1710	5	1	51935125	1239	132.50	0.92	12	0.92	18.00	2605.00	3970	20240315	-39.92	1499	20240110	59.11	3970	-39.92	20240315	1499	59.11	20240110	3970	-39.92	20240315	1499	59.11	20240110	1.04	N	066980	500	259 억	852385	N	N	N	N
164	20240703	140600	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2380	-140	5	-5.56	964711545	394709	191.32	2520	2550	2360	3275	1765	2520	2444.11	1.64	40321	2646	2582	2546	2482	2446	2565	2465	260	755	500	1710	5	1	51935125	1236	132.22	0.91	12	0.76	18.00	2605.00	3970	20240315	-40.05	1499	20240110	58.77	3970	-40.05	20240315	1499	58.77	20240110	3970	-40.05	20240315	1499	58.77	20240110	1.04	N	066980	500	259 억	852385	N	N	N	N
165	20240703	130558	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2440	-80	5	-3.17	578041695	233629	113.24	2520	2550	2430	3275	1765	2520	2474.19	1.64	58174	2646	2582	2546	2482	2446	2565	2465	260	755	500	1710	5	1	51935125	1267	135.56	0.94	12	0.45	18.00	2605.00	3970	20240315	-38.54	1499	20240110	62.78	3970	-38.54	20240315	1499	62.78	20240110	3970	-38.54	20240315	1499	62.78	20240110	1.04	N	066980	500	259 억	852385	N	N	N	N
166	20240703	120558	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2470	-50	5	-1.98	469738335	189506	91.86	2520	2550	2430	3275	1765	2520	2478.75	1.64	32209	2646	2582	2546	2482	2446	2565	2465	260	755	500	1710	5	1	51935125	1283	137.22	0.95	12	0.36	18.00	2605.00	3970	20240315	-37.78	1499	20240110	64.78	3970	-37.78	20240315	1499	64.78	20240110	3970	-37.78	20240315	1499	64.78	20240110	1.04	N	066980	500	259 억	852385	N	N	N	N
167	20240703	110601	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2470	-50	5	-1.98	414745875	167302	81.09	2520	2550	2430	3275	1765	2520	2479.03	1.64	27980	2646	2582	2546	2482	2446	2565	2465	260	755	500	1710	5	1	51935125	1283	137.22	0.95	12	0.32	18.00	2605.00	3970	20240315	-37.78	1499	20240110	64.78	3970	-37.78	20240315	1499	64.78	20240110	3970	-37.78	20240315	1499	64.78	20240110	1.04	N	066980	500	259 억	852385	N	N	N	N
168	20240703	100600	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2500	-20	5	-0.79	170272460	67922	32.92	2520	2550	2485	3275	1765	2520	2506.88	1.64	-12445	2646	2582	2546	2482	2446	2565	2465	260	755	500	1710	5	1	51935125	1298	138.89	0.96	12	0.13	18.00	2605.00	3970	20240315	-37.03	1499	20240110	66.78	3970	-37.03	20240315	1499	66.78	20240110	3970	-37.03	20240315	1499	66.78	20240110	1.04	N	066980	500	259 억	852385	N	N	N	N
169	20240703	090558	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2540	20	2	0.79	16689250	6630	3.21	2520	2545	2505	3275	1765	2520	2517.23	1.64	3372	2646	2582	2546	2482	2446	2565	2465	260	755	500	1710	5	1	51935125	1319	141.11	0.98	12	0.01	18.00	2605.00	3970	20240315	-36.02	1499	20240110	69.45	3970	-36.02	20240315	1499	69.45	20240110	3970	-36.02	20240315	1499	69.45	20240110	1.04	N	066980	500	259 억	852385	N	N	N	N
170	20240702	160557	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2520	-85	5	-3.26	516139520	202814	133.64	2610	2610	2510	3385	1825	2605	2544.89	1.53	55894	2705	2655	2620	2570	2535	2637	2552	260	780	500	1770	5	1	51935125	1309	140.00	0.97	12	0.39	18.00	2605.00	4085	20230626	-38.31	1499	20240110	68.11	3970	-36.52	20240315	1499	68.11	20240110	3970	-36.52	20240315	1499	68.11	20240110	1.01	N	066980	500	259 억	796491	N	N	N	N
171	20240702	150558	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2525	-80	5	-3.07	479513510	188264	124.05	2610	2610	2510	3385	1825	2605	2547.03	1.53	55872	2705	2655	2620	2570	2535	2637	2552	260	780	500	1770	5	1	51935125	1311	140.28	0.97	12	0.36	18.00	2605.00	4085	20230626	-38.19	1499	20240110	68.45	3970	-36.40	20240315	1499	68.45	20240110	3970	-36.40	20240315	1499	68.45	20240110	1.01	N	066980	500	259 억	796491	N	N	N	N
172	20240702	140558	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2520	-85	5	-3.26	465876050	182862	120.49	2610	2610	2510	3385	1825	2605	2547.69	1.53	54532	2705	2655	2620	2570	2535	2637	2552	260	780	500	1770	5	1	51935125	1309	140.00	0.97	12	0.35	18.00	2605.00	4085	20230626	-38.31	1499	20240110	68.11	3970	-36.52	20240315	1499	68.11	20240110	3970	-36.52	20240315	1499	68.11	20240110	1.01	N	066980	500	259 억	796491	N	N	N	N
173	20240702	130558	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2530	-75	5	-2.88	432292370	169534	111.71	2610	2610	2510	3385	1825	2605	2549.89	1.53	51552	2705	2655	2620	2570	2535	2637	2552	260	780	500	1770	5	1	51935125	1314	140.56	0.97	12	0.33	18.00	2605.00	4085	20230626	-38.07	1499	20240110	68.78	3970	-36.27	20240315	1499	68.78	20240110	3970	-36.27	20240315	1499	68.78	20240110	1.01	N	066980	500	259 억	796491	N	N	N	N
174	20240702	120559	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2540	-65	5	-2.50	327160530	127885	84.27	2610	2610	2535	3385	1825	2605	2558.24	1.53	34847	2705	2655	2620	2570	2535	2637	2552	260	780	500	1770	5	1	51935125	1319	141.11	0.98	12	0.25	18.00	2605.00	4085	20230626	-37.82	1499	20240110	69.45	3970	-36.02	20240315	1499	69.45	20240110	3970	-36.02	20240315	1499	69.45	20240110	1.01	N	066980	500	259 억	796491	N	N	N	N
175	20240702	110557	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2545	-60	5	-2.30	296981250	116021	76.45	2610	2610	2535	3385	1825	2605	2559.72	1.53	30406	2705	2655	2620	2570	2535	2637	2552	260	780	500	1770	5	1	51935125	1322	141.39	0.98	12	0.22	18.00	2605.00	4085	20230626	-37.70	1499	20240110	69.78	3970	-35.89	20240315	1499	69.78	20240110	3970	-35.89	20240315	1499	69.78	20240110	1.01	N	066980	500	259 억	796491	N	N	N	N
176	20240702	100557	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2570	-35	5	-1.34	214884705	83819	55.23	2610	2610	2535	3385	1825	2605	2563.68	1.53	13688	2705	2655	2620	2570	2535	2637	2552	260	780	500	1770	5	1	51935125	1335	142.78	0.99	12	0.16	18.00	2605.00	4085	20230626	-37.09	1499	20240110	71.45	3970	-35.26	20240315	1499	71.45	20240110	3970	-35.26	20240315	1499	71.45	20240110	1.01	N	066980	500	259 억	796491	N	N	N	N
177	20240702	090559	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2580	-25	5	-0.96	56077705	21730	14.32	2610	2610	2575	3385	1825	2605	2580.66	1.53	12075	2705	2655	2620	2570	2535	2637	2552	260	780	500	1770	5	1	51935125	1340	143.33	0.99	12	0.04	18.00	2605.00	4085	20230626	-36.84	1499	20240110	72.11	3970	-35.01	20240315	1499	72.11	20240110	3970	-35.01	20240315	1499	72.11	20240110	1.01	N	066980	500	259 억	796491	N	N	N	N
178	20240701	160556	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2605	-40	5	-1.51	395365035	151579	110.08	2670	2670	2585	3435	1855	2645	2608.31	1.55	-9055	2708	2676	2633	2601	2558	2692	2617	260	790	500	1790	5	1	51935125	1353	144.72	1.00	12	0.29	18.00	2605.00	4085	20230626	-36.23	1499	20240110	73.78	3970	-34.38	20240315	1499	73.78	20240110	3970	-34.38	20240315	1499	73.78	20240110	0.99	N	066980	500	259 억	805546	N	N	N	N
179	20240701	150557	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2600	-45	5	-1.70	377909170	144868	105.20	2670	2670	2585	3435	1855	2645	2608.64	1.55	-8182	2708	2676	2633	2601	2558	2692	2617	260	790	500	1790	5	1	51935125	1350	144.44	1.00	12	0.28	18.00	2605.00	4085	20230626	-36.35	1499	20240110	73.45	3970	-34.51	20240315	1499	73.45	20240110	3970	-34.51	20240315	1499	73.45	20240110	0.99	N	066980	500	259 억	805546	N	N	N	N
180	20240701	140556	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2610	-35	5	-1.32	275684965	105561	76.66	2670	2670	2600	3435	1855	2645	2611.62	1.55	2753	2708	2676	2633	2601	2558	2692	2617	260	790	500	1790	5	1	51935125	1356	145.00	1.00	12	0.20	18.00	2605.00	4085	20230626	-36.11	1499	20240110	74.12	3970	-34.26	20240315	1499	74.12	20240110	3970	-34.26	20240315	1499	74.12	20240110	0.99	N	066980	500	259 억	805546	N	N	N	N
181	20240701	130556	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2610	-35	5	-1.32	223178445	85444	62.05	2670	2670	2600	3435	1855	2645	2611.98	1.55	5324	2708	2676	2633	2601	2558	2692	2617	260	790	500	1790	5	1	51935125	1356	145.00	1.00	12	0.16	18.00	2605.00	4085	20230626	-36.11	1499	20240110	74.12	3970	-34.26	20240315	1499	74.12	20240110	3970	-34.26	20240315	1499	74.12	20240110	0.99	N	066980	500	259 억	805546	N	N	N	N
182	20240701	120557	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2620	-25	5	-0.95	176908990	67732	49.19	2670	2670	2600	3435	1855	2645	2611.90	1.55	8591	2708	2676	2633	2601	2558	2692	2617	260	790	500	1790	5	1	51935125	1361	145.56	1.01	12	0.13	18.00	2605.00	4085	20230626	-35.86	1499	20240110	74.78	3970	-34.01	20240315	1499	74.78	20240110	3970	-34.01	20240315	1499	74.78	20240110	0.99	N	066980	500	259 억	805546	N	N	N	N
183	20240701	110556	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2620	-25	5	-0.95	143872230	55106	40.02	2670	2670	2600	3435	1855	2645	2610.83	1.55	11177	2708	2676	2633	2601	2558	2692	2617	260	790	500	1790	5	1	51935125	1361	145.56	1.01	12	0.11	18.00	2605.00	4085	20230626	-35.86	1499	20240110	74.78	3970	-34.01	20240315	1499	74.78	20240110	3970	-34.01	20240315	1499	74.78	20240110	0.99	N	066980	500	259 억	805546	N	N	N	N
184	20240701	100555	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2615	-30	5	-1.13	118055020	45252	32.86	2670	2670	2600	3435	1855	2645	2608.84	1.55	9890	2708	2676	2633	2601	2558	2692	2617	260	790	500	1790	5	1	51935125	1358	145.28	1.00	12	0.09	18.00	2605.00	4085	20230626	-35.99	1499	20240110	74.45	3970	-34.13	20240315	1499	74.45	20240110	3970	-34.13	20240315	1499	74.45	20240110	0.99	N	066980	500	259 억	805546	N	N	N	N
185	20240701	090554	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2610	-35	5	-1.32	9371855	3564	2.59	2670	2670	2610	3435	1855	2645	2629.59	1.55	554	2708	2676	2633	2601	2558	2692	2617	260	790	500	1790	5	1	51935125	1356	145.00	1.00	12	0.01	18.00	2605.00	4085	20230626	-36.11	1499	20240110	74.12	3970	-34.26	20240315	1499	74.12	20240110	3970	-34.26	20240315	1499	74.12	20240110	0.99	N	066980	500	259 억	805546	N	N	N	N

78 KiB Raw Blame History

78 KiB

Raw Blame History