KissMeData/443670/price/prices-20240701.csv at 2e59bc2d07bafdcc07af132c002bd732d2f86136

Files

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

81 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20240731	161324	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9750	90	2	0.93	1664995780	177178	107.48	9530	9750	9230	12550	6770	9660	9394.96	1.13	44427	10093	9876	9683	9466	9273	9780	9370	21	2890	100	6760	10	1	21197026	2067	47.10	6.31	12	0.84	207.00	1544.00	27600	20240307	-64.67	7510	20240215	29.83	27600	-64.67	20240307	7510	29.83	20240215	27600	-64.67	20240307	7510	29.83	20240215	0.48	N	443670	100	21 억	240268	N	N	N	N
3	20240731	151343	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9630	-30	5	-0.31	1570359720	167426	101.56	9530	9700	9230	12550	6770	9660	9379.25	1.13	41815	10093	9876	9683	9466	9273	9780	9370	21	2890	100	6760	10	1	21197026	2041	46.52	6.24	12	0.79	207.00	1544.00	27600	20240307	-65.11	7510	20240215	28.23	27600	-65.11	20240307	7510	28.23	20240215	27600	-65.11	20240307	7510	28.23	20240215	0.48	N	443670	100	21 억	240268	N	N	N	N
4	20240731	141344	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9330	-330	5	-3.42	1194624300	127987	77.64	9530	9550	9230	12550	6770	9660	9333.68	1.13	30386	10093	9876	9683	9466	9273	9780	9370	21	2890	100	6760	10	1	21197026	1978	45.07	6.04	12	0.60	207.00	1544.00	27600	20240307	-66.20	7510	20240215	24.23	27600	-66.20	20240307	7510	24.23	20240215	27600	-66.20	20240307	7510	24.23	20240215	0.48	N	443670	100	21 억	240268	N	N	N	N
5	20240731	131337	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9320	-340	5	-3.52	1057792230	113313	68.74	9530	9550	9230	12550	6770	9660	9334.83	1.13	25196	10093	9876	9683	9466	9273	9780	9370	21	2890	100	6760	10	1	21197026	1976	45.02	6.04	12	0.53	207.00	1544.00	27600	20240307	-66.23	7510	20240215	24.10	27600	-66.23	20240307	7510	24.10	20240215	27600	-66.23	20240307	7510	24.10	20240215	0.48	N	443670	100	21 억	240268	N	N	N	N
6	20240731	121338	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9230	-430	5	-4.45	934711630	100056	60.70	9530	9550	9230	12550	6770	9660	9341.55	1.13	16937	10093	9876	9683	9466	9273	9780	9370	21	2890	100	6760	10	1	21197026	1956	44.59	5.98	12	0.47	207.00	1544.00	27600	20240307	-66.56	7510	20240215	22.90	27600	-66.56	20240307	7510	22.90	20240215	27600	-66.56	20240307	7510	22.90	20240215	0.48	N	443670	100	21 억	240268	N	N	N	N
7	20240731	111339	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9250	-410	5	-4.24	779070700	83230	50.49	9530	9550	9240	12550	6770	9660	9360.08	1.13	10337	10093	9876	9683	9466	9273	9780	9370	21	2890	100	6760	10	1	21197026	1961	44.69	5.99	12	0.39	207.00	1544.00	27600	20240307	-66.49	7510	20240215	23.17	27600	-66.49	20240307	7510	23.17	20240215	27600	-66.49	20240307	7510	23.17	20240215	0.48	N	443670	100	21 억	240268	N	N	N	N
8	20240731	101336	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9340	-320	5	-3.31	494512350	52638	31.93	9530	9550	9330	12550	6770	9660	9394.06	1.13	6933	10093	9876	9683	9466	9273	9780	9370	21	2890	100	6760	10	1	21197026	1980	45.12	6.05	12	0.25	207.00	1544.00	27600	20240307	-66.16	7510	20240215	24.37	27600	-66.16	20240307	7510	24.37	20240215	27600	-66.16	20240307	7510	24.37	20240215	0.48	N	443670	100	21 억	240268	N	N	N	N
9	20240731	091334	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9390	-270	5	-2.80	155443460	16479	10.00	9530	9550	9330	12550	6770	9660	9431.36	1.13	2227	10093	9876	9683	9466	9273	9780	9370	21	2890	100	6760	10	1	21197026	1990	45.36	6.08	12	0.08	207.00	1544.00	27600	20240307	-65.98	7510	20240215	25.03	27600	-65.98	20240307	7510	25.03	20240215	27600	-65.98	20240307	7510	25.03	20240215	0.48	N	443670	100	21 억	240268	N	N	N	N
10	20240730	161301	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9660	-330	5	-3.30	1572216040	163006	99.88	9900	9900	9490	12980	7000	9990	9644.78	1.10	6668	10330	10160	10030	9860	9730	10095	9795	21	2990	100	6990	10	1	21197026	2048	46.67	6.26	12	0.77	207.00	1544.00	27600	20240307	-65.00	7510	20240215	28.63	27600	-65.00	20240307	7510	28.63	20240215	27600	-65.00	20240307	7510	28.63	20240215	0.49	N	443670	100	21 억	233600	N	N	N	N
11	20240730	151330	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9610	-380	5	-3.80	1522749150	157873	96.74	9900	9900	9490	12980	7000	9990	9645.02	1.10	6389	10330	10160	10030	9860	9730	10095	9795	21	2990	100	6990	10	1	21197026	2037	46.43	6.22	12	0.74	207.00	1544.00	27600	20240307	-65.18	7510	20240215	27.96	27600	-65.18	20240307	7510	27.96	20240215	27600	-65.18	20240307	7510	27.96	20240215	0.49	N	443670	100	21 억	233600	N	N	N	N
12	20240730	141311	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9550	-440	5	-4.40	1340383120	138835	85.07	9900	9900	9490	12980	7000	9990	9654.08	1.10	3207	10330	10160	10030	9860	9730	10095	9795	21	2990	100	6990	10	1	21197026	2024	46.14	6.19	12	0.65	207.00	1544.00	27600	20240307	-65.40	7510	20240215	27.16	27600	-65.40	20240307	7510	27.16	20240215	27600	-65.40	20240307	7510	27.16	20240215	0.49	N	443670	100	21 억	233600	N	N	N	N
13	20240730	131317	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9580	-410	5	-4.10	1182983330	122330	74.96	9900	9900	9490	12980	7000	9990	9669.97	1.10	-197	10330	10160	10030	9860	9730	10095	9795	21	2990	100	6990	10	1	21197026	2031	46.28	6.20	12	0.58	207.00	1544.00	27600	20240307	-65.29	7510	20240215	27.56	27600	-65.29	20240307	7510	27.56	20240215	27600	-65.29	20240307	7510	27.56	20240215	0.49	N	443670	100	21 억	233600	N	N	N	N
14	20240730	121308	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9630	-360	5	-3.60	898074120	92506	56.68	9900	9900	9600	12980	7000	9990	9707.75	1.10	5191	10330	10160	10030	9860	9730	10095	9795	21	2990	100	6990	10	1	21197026	2041	46.52	6.24	12	0.44	207.00	1544.00	27600	20240307	-65.11	7510	20240215	28.23	27600	-65.11	20240307	7510	28.23	20240215	27600	-65.11	20240307	7510	28.23	20240215	0.49	N	443670	100	21 억	233600	N	N	N	N
15	20240730	111317	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9700	-290	5	-2.90	811856630	83578	51.21	9900	9900	9600	12980	7000	9990	9713.18	1.10	7188	10330	10160	10030	9860	9730	10095	9795	21	2990	100	6990	10	1	21197026	2056	46.86	6.28	12	0.39	207.00	1544.00	27600	20240307	-64.86	7510	20240215	29.16	27600	-64.86	20240307	7510	29.16	20240215	27600	-64.86	20240307	7510	29.16	20240215	0.49	N	443670	100	21 억	233600	N	N	N	N
16	20240730	101326	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9660	-330	5	-3.30	607575110	62469	38.28	9900	9900	9600	12980	7000	9990	9725.28	1.10	778	10330	10160	10030	9860	9730	10095	9795	21	2990	100	6990	10	1	21197026	2048	46.67	6.26	12	0.29	207.00	1544.00	27600	20240307	-65.00	7510	20240215	28.63	27600	-65.00	20240307	7510	28.63	20240215	27600	-65.00	20240307	7510	28.63	20240215	0.49	N	443670	100	21 억	233600	N	N	N	N
17	20240730	091335	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9760	-230	5	-2.30	168078760	17115	10.49	9900	9900	9740	12980	7000	9990	9818.80	1.10	-3436	10330	10160	10030	9860	9730	10095	9795	21	2990	100	6990	10	1	21197026	2069	47.15	6.32	12	0.08	207.00	1544.00	27600	20240307	-64.64	7510	20240215	29.96	27600	-64.64	20240307	7510	29.96	20240215	27600	-64.64	20240307	7510	29.96	20240215	0.49	N	443670	100	21 억	233600	N	N	N	N
18	20240729	161259	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9990	120	2	1.22	1603840690	159620	82.32	10050	10200	9900	12830	6910	9870	10047.88	1.05	10245	10516	10192	9996	9672	9476	10095	9575	21	2960	100	6900	10	1	21197026	2118	48.26	6.47	12	0.75	207.00	1544.00	27600	20240307	-63.80	7510	20240215	33.02	27600	-63.80	20240307	7510	33.02	20240215	27600	-63.80	20240307	7510	33.02	20240215	0.51	N	443670	100	21 억	223106	N	N	N	N
19	20240729	151320	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9980	110	2	1.11	1532999000	152518	78.66	10050	10200	9900	12830	6910	9870	10051.27	1.05	10598	10516	10192	9996	9672	9476	10095	9575	21	2960	100	6900	10	1	21197026	2115	48.21	6.46	12	0.72	207.00	1544.00	27600	20240307	-63.84	7510	20240215	32.89	27600	-63.84	20240307	7510	32.89	20240215	27600	-63.84	20240307	7510	32.89	20240215	0.51	N	443670	100	21 억	223106	N	N	N	N
20	20240729	141327	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10000	130	2	1.32	1404980400	139717	72.05	10050	10200	9900	12830	6910	9870	10055.90	1.05	10377	10516	10192	9996	9672	9476	10095	9575	21	2960	100	6900	10	1	21197026	2120	48.31	6.48	12	0.66	207.00	1544.00	27600	20240307	-63.77	7510	20240215	33.16	27600	-63.77	20240307	7510	33.16	20240215	27600	-63.77	20240307	7510	33.16	20240215	0.51	N	443670	100	21 억	223106	N	N	N	N
21	20240729	131326	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10020	150	2	1.52	1338031910	133033	68.61	10050	10200	9900	12830	6910	9870	10057.89	1.05	10366	10516	10192	9996	9672	9476	10095	9575	21	2960	100	6900	10	1	21197026	2124	48.41	6.49	12	0.63	207.00	1544.00	27600	20240307	-63.70	7510	20240215	33.42	27600	-63.70	20240307	7510	33.42	20240215	27600	-63.70	20240307	7510	33.42	20240215	0.51	N	443670	100	21 억	223106	N	N	N	N
22	20240729	121325	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10060	190	2	1.93	1220495270	121363	62.59	10050	10200	9900	12830	6910	9870	10056.57	1.05	9270	10516	10192	9996	9672	9476	10095	9575	21	2960	100	6900	10	1	21197026	2132	48.60	6.52	12	0.57	207.00	1544.00	27600	20240307	-63.55	7510	20240215	33.95	27600	-63.55	20240307	7510	33.95	20240215	27600	-63.55	20240307	7510	33.95	20240215	0.51	N	443670	100	21 억	223106	N	N	N	N
23	20240729	111314	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10020	150	2	1.52	1063887880	105751	54.54	10050	10200	9900	12830	6910	9870	10060.31	1.05	6144	10516	10192	9996	9672	9476	10095	9575	21	2960	100	6900	10	1	21197026	2124	48.41	6.49	12	0.50	207.00	1544.00	27600	20240307	-63.70	7510	20240215	33.42	27600	-63.70	20240307	7510	33.42	20240215	27600	-63.70	20240307	7510	33.42	20240215	0.51	N	443670	100	21 억	223106	N	N	N	N
24	20240729	101309	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10070	200	2	2.03	891680880	88519	45.65	10050	10200	9900	12830	6910	9870	10073.33	1.05	10361	10516	10192	9996	9672	9476	10095	9575	21	2960	100	6900	10	1	21197026	2135	48.65	6.52	12	0.42	207.00	1544.00	27600	20240307	-63.51	7510	20240215	34.09	27600	-63.51	20240307	7510	34.09	20240215	27600	-63.51	20240307	7510	34.09	20240215	0.51	N	443670	100	21 억	223106	N	N	N	N
25	20240729	091306	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10040	170	2	1.72	330715170	32810	16.92	10050	10200	9900	12830	6910	9870	10079.71	1.05	885	10516	10192	9996	9672	9476	10095	9575	21	2960	100	6900	10	1	21197026	2128	48.50	6.50	12	0.15	207.00	1544.00	27600	20240307	-63.62	7510	20240215	33.69	27600	-63.62	20240307	7510	33.69	20240215	27600	-63.62	20240307	7510	33.69	20240215	0.51	N	443670	100	21 억	223106	N	N	N	N
26	20240726	161249	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9870	-340	5	-3.33	1888770620	188729	62.27	10210	10320	9800	13270	7150	10210	10007.74	1.01	9906	10590	10400	10020	9830	9450	10495	9925	21	3060	100	7140	10	1	21197026	2092	47.68	6.39	12	0.89	207.00	1544.00	27600	20240307	-64.24	7510	20240215	31.42	27600	-64.24	20240307	7510	31.42	20240215	27600	-64.24	20240307	7510	31.42	20240215	0.55	N	443670	100	21 억	213224	N	N	N	N
27	20240726	151300	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9870	-340	5	-3.33	1777526260	177453	58.55	10210	10320	9800	13270	7150	10210	10016.64	1.01	7513	10590	10400	10020	9830	9450	10495	9925	21	3060	100	7140	10	1	21197026	2092	47.68	6.39	12	0.84	207.00	1544.00	27600	20240307	-64.24	7510	20240215	31.42	27600	-64.24	20240307	7510	31.42	20240215	27600	-64.24	20240307	7510	31.42	20240215	0.55	N	443670	100	21 억	213224	N	N	N	N
28	20240726	141259	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9850	-360	5	-3.53	1565974010	155965	51.46	10210	10320	9800	13270	7150	10210	10040.31	1.01	-735	10590	10400	10020	9830	9450	10495	9925	21	3060	100	7140	10	1	21197026	2088	47.58	6.38	12	0.74	207.00	1544.00	27600	20240307	-64.31	7510	20240215	31.16	27600	-64.31	20240307	7510	31.16	20240215	27600	-64.31	20240307	7510	31.16	20240215	0.55	N	443670	100	21 억	213224	N	N	N	N
29	20240726	131302	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9930	-280	5	-2.74	1282112650	127206	41.97	10210	10320	9890	13270	7150	10210	10078.80	1.01	-5784	10590	10400	10020	9830	9450	10495	9925	21	3060	100	7140	10	1	21197026	2105	47.97	6.43	12	0.60	207.00	1544.00	27600	20240307	-64.02	7510	20240215	32.22	27600	-64.02	20240307	7510	32.22	20240215	27600	-64.02	20240307	7510	32.22	20240215	0.55	N	443670	100	21 억	213224	N	N	N	N
30	20240726	121307	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9940	-270	5	-2.64	1150310400	113953	37.60	10210	10320	9890	13270	7150	10210	10094.38	1.01	1061	10590	10400	10020	9830	9450	10495	9925	21	3060	100	7140	10	1	21197026	2107	48.02	6.44	12	0.54	207.00	1544.00	27600	20240307	-63.99	7510	20240215	32.36	27600	-63.99	20240307	7510	32.36	20240215	27600	-63.99	20240307	7510	32.36	20240215	0.55	N	443670	100	21 억	213224	N	N	N	N
31	20240726	111306	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10030	-180	5	-1.76	1071032920	105990	34.97	10210	10320	9890	13270	7150	10210	10104.82	1.01	98	10590	10400	10020	9830	9450	10495	9925	21	3060	100	7140	10	1	21197026	2126	48.45	6.50	12	0.50	207.00	1544.00	27600	20240307	-63.66	7510	20240215	33.56	27600	-63.66	20240307	7510	33.56	20240215	27600	-63.66	20240307	7510	33.56	20240215	0.55	N	443670	100	21 억	213224	N	N	N	N
32	20240726	101257	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10100	-110	5	-1.08	964292140	95345	31.46	10210	10320	9890	13270	7150	10210	10113.49	1.01	-4028	10590	10400	10020	9830	9450	10495	9925	21	3060	100	7140	10	1	21197026	2141	48.79	6.54	12	0.45	207.00	1544.00	27600	20240307	-63.41	7510	20240215	34.49	27600	-63.41	20240307	7510	34.49	20240215	27600	-63.41	20240307	7510	34.49	20240215	0.55	N	443670	100	21 억	213224	N	N	N	N
33	20240726	091259	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10210	0	3	0.00	202523020	19891	6.56	10210	10270	10040	13270	7150	10210	10181.32	1.01	365	10590	10400	10020	9830	9450	10495	9925	21	3060	100	7140	10	1	21197026	2164	49.32	6.61	12	0.09	207.00	1544.00	27600	20240307	-63.01	7510	20240215	35.95	27600	-63.01	20240307	7510	35.95	20240215	27600	-63.01	20240307	7510	35.95	20240215	0.55	N	443670	100	21 억	213224	N	N	N	N
34	20240725	161255	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10210	-140	5	-1.35	2992192050	301908	79.50	9930	10210	9640	13450	7250	10350	9909.96	0.64	77731	11630	10990	10670	10030	9710	10830	9870	21	3100	100	7240	10	1	21197026	2164	49.32	6.61	12	1.42	207.00	1544.00	27600	20240307	-63.01	7510	20240215	35.95	27600	-63.01	20240307	7510	35.95	20240215	27600	-63.01	20240307	7510	35.95	20240215	0.58	N	443670	100	21 억	135440	N	N	N	N
35	20240725	151309	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10200	-150	5	-1.45	2816014280	284612	74.95	9930	10200	9640	13450	7250	10350	9894.22	0.64	78391	11630	10990	10670	10030	9710	10830	9870	21	3100	100	7240	10	1	21197026	2162	49.28	6.61	12	1.34	207.00	1544.00	27600	20240307	-63.04	7510	20240215	35.82	27600	-63.04	20240307	7510	35.82	20240215	27600	-63.04	20240307	7510	35.82	20240215	0.58	N	443670	100	21 억	135440	N	N	N	N
36	20240725	141305	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10110	-240	5	-2.32	2591047030	262405	69.10	9930	10170	9640	13450	7250	10350	9874.23	0.64	72893	11630	10990	10670	10030	9710	10830	9870	21	3100	100	7240	10	1	21197026	2143	48.84	6.55	12	1.24	207.00	1544.00	27600	20240307	-63.37	7510	20240215	34.62	27600	-63.37	20240307	7510	34.62	20240215	27600	-63.37	20240307	7510	34.62	20240215	0.58	N	443670	100	21 억	135440	N	N	N	N
37	20240725	131257	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10030	-320	5	-3.09	2390477650	242472	63.85	9930	10110	9640	13450	7250	10350	9858.78	0.64	68029	11630	10990	10670	10030	9710	10830	9870	21	3100	100	7240	10	1	21197026	2126	48.45	6.50	12	1.14	207.00	1544.00	27600	20240307	-63.66	7510	20240215	33.56	27600	-63.66	20240307	7510	33.56	20240215	27600	-63.66	20240307	7510	33.56	20240215	0.58	N	443670	100	21 억	135440	N	N	N	N
38	20240725	121302	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9990	-360	5	-3.48	2191488190	222634	58.63	9930	10110	9640	13450	7250	10350	9843.45	0.64	63597	11630	10990	10670	10030	9710	10830	9870	21	3100	100	7240	10	1	21197026	2118	48.26	6.47	12	1.05	207.00	1544.00	27600	20240307	-63.80	7510	20240215	33.02	27600	-63.80	20240307	7510	33.02	20240215	27600	-63.80	20240307	7510	33.02	20240215	0.58	N	443670	100	21 억	135440	N	N	N	N
39	20240725	111301	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9880	-470	5	-4.54	1878285460	191185	50.34	9930	10110	9640	13450	7250	10350	9824.44	0.64	52323	11630	10990	10670	10030	9710	10830	9870	21	3100	100	7240	10	1	21197026	2094	47.73	6.40	12	0.90	207.00	1544.00	27600	20240307	-64.20	7510	20240215	31.56	27600	-64.20	20240307	7510	31.56	20240215	27600	-64.20	20240307	7510	31.56	20240215	0.58	N	443670	100	21 억	135440	N	N	N	N
40	20240725	101252	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9780	-570	5	-5.51	1630835060	166045	43.72	9930	10110	9640	13450	7250	10350	9821.64	0.64	45003	11630	10990	10670	10030	9710	10830	9870	21	3100	100	7240	10	1	21197026	2073	47.25	6.33	12	0.78	207.00	1544.00	27600	20240307	-64.57	7510	20240215	30.23	27600	-64.57	20240307	7510	30.23	20240215	27600	-64.57	20240307	7510	30.23	20240215	0.58	N	443670	100	21 억	135440	N	N	N	N
41	20240725	091248	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9660	-690	5	-6.67	911346770	92396	24.33	9930	10110	9640	13450	7250	10350	9863.48	0.64	23763	11630	10990	10670	10030	9710	10830	9870	21	3100	100	7240	10	1	21197026	2048	46.67	6.26	12	0.44	207.00	1544.00	27600	20240307	-65.00	7510	20240215	28.63	27600	-65.00	20240307	7510	28.63	20240215	27600	-65.00	20240307	7510	28.63	20240215	0.58	N	443670	100	21 억	135440	N	N	N	N
42	20240724	161245	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10350	-960	5	-8.49	4018614520	372744	275.45	11310	11310	10350	14700	7920	11310	10782.73	0.42	47141	12103	11706	11453	11056	10803	11580	10930	21	3390	100	7910	10	1	21197026	2194	50.00	6.70	12	1.76	207.00	1544.00	27600	20240307	-62.50	7510	20240215	37.82	27600	-62.50	20240307	7510	37.82	20240215	27600	-62.50	20240307	7510	37.82	20240215	0.56	N	443670	100	21 억	88277	N	N	N	N
43	20240724	151306	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10460	-850	5	-7.52	3639832630	336234	248.47	11310	11310	10460	14700	7920	11310	10825.30	0.42	44224	12103	11706	11453	11056	10803	11580	10930	21	3390	100	7910	10	1	21197026	2217	50.53	6.77	12	1.59	207.00	1544.00	27600	20240307	-62.10	7510	20240215	39.28	27600	-62.10	20240307	7510	39.28	20240215	27600	-62.10	20240307	7510	39.28	20240215	0.56	N	443670	100	21 억	88277	N	N	N	N
44	20240724	141301	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10560	-750	5	-6.63	3084934920	283434	209.45	11310	11310	10500	14700	7920	11310	10884.14	0.42	46039	12103	11706	11453	11056	10803	11580	10930	21	3390	100	7910	10	1	21197026	2238	51.01	6.84	12	1.34	207.00	1544.00	27600	20240307	-61.74	7510	20240215	40.61	27600	-61.74	20240307	7510	40.61	20240215	27600	-61.74	20240307	7510	40.61	20240215	0.56	N	443670	100	21 억	88277	N	N	N	N
45	20240724	131303	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10830	-480	5	-4.24	2026641960	184045	136.01	11310	11310	10820	14700	7920	11310	11011.67	0.42	39908	12103	11706	11453	11056	10803	11580	10930	21	3390	100	7910	10	1	21197026	2296	52.32	7.01	12	0.87	207.00	1544.00	27600	20240307	-60.76	7510	20240215	44.21	27600	-60.76	20240307	7510	44.21	20240215	27600	-60.76	20240307	7510	44.21	20240215	0.56	N	443670	100	21 억	88277	N	N	N	N
46	20240724	121303	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10950	-360	5	-3.18	1527834930	138162	102.10	11310	11310	10820	14700	7920	11310	11058.29	0.42	31796	12103	11706	11453	11056	10803	11580	10930	21	3390	100	7910	10	1	21197026	2321	52.90	7.09	12	0.65	207.00	1544.00	27600	20240307	-60.33	7510	20240215	45.81	27600	-60.33	20240307	7510	45.81	20240215	27600	-60.33	20240307	7510	45.81	20240215	0.56	N	443670	100	21 억	88277	N	N	N	N
47	20240724	111301	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	11020	-290	5	-2.56	1210167250	109262	80.74	11310	11310	10820	14700	7920	11310	11075.83	0.42	29634	12103	11706	11453	11056	10803	11580	10930	21	3390	100	7910	10	1	21197026	2336	53.24	7.14	12	0.52	207.00	1544.00	27600	20240307	-60.07	7510	20240215	46.74	27600	-60.07	20240307	7510	46.74	20240215	27600	-60.07	20240307	7510	46.74	20240215	0.56	N	443670	100	21 억	88277	N	N	N	N
48	20240724	101326	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	11120	-190	5	-1.68	804223300	72535	53.60	11310	11310	10820	14700	7920	11310	11087.38	0.42	18658	12103	11706	11453	11056	10803	11580	10930	21	3390	100	7910	10	1	21197026	2357	53.72	7.20	12	0.34	207.00	1544.00	27600	20240307	-59.71	7510	20240215	48.07	27600	-59.71	20240307	7510	48.07	20240215	27600	-59.71	20240307	7510	48.07	20240215	0.56	N	443670	100	21 억	88277	N	N	N	N
49	20240724	091247	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	11120	-190	5	-1.68	318290270	28898	21.36	11310	11310	10820	14700	7920	11310	11014.27	0.42	10699	12103	11706	11453	11056	10803	11580	10930	21	3390	100	7910	10	1	21197026	2357	53.72	7.20	12	0.14	207.00	1544.00	27600	20240307	-59.71	7510	20240215	48.07	27600	-59.71	20240307	7510	48.07	20240215	27600	-59.71	20240307	7510	48.07	20240215	0.56	N	443670	100	21 억	88277	N	N	N	N
50	20240723	161238	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	11310	-120	5	-1.05	1507094990	131798	88.54	11480	11850	11200	14850	8010	11430	11434.99	0.22	42432	12510	11970	11650	11110	10790	11810	10950	21	3420	100	8000	10	1	21197026	2397	54.64	7.33	12	0.62	207.00	1544.00	27600	20240307	-59.02	7510	20240215	50.60	27600	-59.02	20240307	7510	50.60	20240215	27600	-59.02	20240307	7510	50.60	20240215	0.56	N	443670	100	21 억	45741	N	N	N	N
51	20240723	151308	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	11300	-130	5	-1.14	1427061110	124737	83.79	11480	11850	11200	14850	8010	11430	11440.56	0.22	40522	12510	11970	11650	11110	10790	11810	10950	21	3420	100	8000	10	1	21197026	2395	54.59	7.32	12	0.59	207.00	1544.00	27600	20240307	-59.06	7510	20240215	50.47	27600	-59.06	20240307	7510	50.47	20240215	27600	-59.06	20240307	7510	50.47	20240215	0.56	N	443670	100	21 억	45741	N	N	N	N
52	20240723	141242	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	11320	-110	5	-0.96	1287655380	112452	75.54	11480	11850	11200	14850	8010	11430	11450.71	0.22	36482	12510	11970	11650	11110	10790	11810	10950	21	3420	100	8000	10	1	21197026	2400	54.69	7.33	12	0.53	207.00	1544.00	27600	20240307	-58.99	7510	20240215	50.73	27600	-58.99	20240307	7510	50.73	20240215	27600	-58.99	20240307	7510	50.73	20240215	0.56	N	443670	100	21 억	45741	N	N	N	N
53	20240723	131238	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	11360	-70	5	-0.61	1150658350	100313	67.39	11480	11850	11200	14850	8010	11430	11470.68	0.22	29841	12510	11970	11650	11110	10790	11810	10950	21	3420	100	8000	10	1	21197026	2408	54.88	7.36	12	0.47	207.00	1544.00	27600	20240307	-58.84	7510	20240215	51.26	27600	-58.84	20240307	7510	51.26	20240215	27600	-58.84	20240307	7510	51.26	20240215	0.56	N	443670	100	21 억	45741	N	N	N	N
54	20240723	121247	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	11320	-110	5	-0.96	1013514940	88126	59.20	11480	11850	11240	14850	8010	11430	11500.75	0.22	25812	12510	11970	11650	11110	10790	11810	10950	21	3420	100	8000	10	1	21197026	2400	54.69	7.33	12	0.42	207.00	1544.00	27600	20240307	-58.99	7510	20240215	50.73	27600	-58.99	20240307	7510	50.73	20240215	27600	-58.99	20240307	7510	50.73	20240215	0.56	N	443670	100	21 억	45741	N	N	N	N
55	20240723	111245	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	11420	-10	5	-0.09	899481550	78044	52.43	11480	11850	11250	14850	8010	11430	11525.31	0.22	23867	12510	11970	11650	11110	10790	11810	10950	21	3420	100	8000	10	1	21197026	2421	55.17	7.40	12	0.37	207.00	1544.00	27600	20240307	-58.62	7510	20240215	52.06	27600	-58.62	20240307	7510	52.06	20240215	27600	-58.62	20240307	7510	52.06	20240215	0.56	N	443670	100	21 억	45741	N	N	N	N
56	20240723	101240	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	11530	100	2	0.87	499620670	42809	28.76	11480	11850	11480	14850	8010	11430	11670.93	0.22	20826	12510	11970	11650	11110	10790	11810	10950	21	3420	100	8000	10	1	21197026	2444	55.70	7.47	12	0.20	207.00	1544.00	27600	20240307	-58.22	7510	20240215	53.53	27600	-58.22	20240307	7510	53.53	20240215	27600	-58.22	20240307	7510	53.53	20240215	0.56	N	443670	100	21 억	45741	N	N	N	N
57	20240723	091252	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	11730	300	2	2.62	191540840	16421	11.03	11480	11800	11480	14850	8010	11430	11664.38	0.22	7947	12510	11970	11650	11110	10790	11810	10950	21	3420	100	8000	10	1	21197026	2486	56.67	7.60	12	0.08	207.00	1544.00	27600	20240307	-57.50	7510	20240215	56.19	27600	-57.50	20240307	7510	56.19	20240215	27600	-57.50	20240307	7510	56.19	20240215	0.56	N	443670	100	21 억	45741	N	N	N	N
58	20240722	161231	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	11430	-570	5	-4.75	1654740230	142914	128.91	12000	12190	11330	15600	8400	12000	11578.88	0.32	-22196	12253	12126	11873	11746	11493	12190	11810	21	3600	100	8400	10	1	21197026	2423	55.22	7.40	12	0.67	207.00	1544.00	27600	20240307	-58.59	7510	20240215	52.20	27600	-58.59	20240307	7510	52.20	20240215	27600	-58.59	20240307	7510	52.20	20240215	0.59	N	443670	100	21 억	67875	N	N	N	N
59	20240722	151244	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	11350	-650	5	-5.42	1564672470	135012	121.78	12000	12190	11330	15600	8400	12000	11589.14	0.32	-21997	12253	12126	11873	11746	11493	12190	11810	21	3600	100	8400	10	1	21197026	2406	54.83	7.35	12	0.64	207.00	1544.00	27600	20240307	-58.88	7510	20240215	51.13	27600	-58.88	20240307	7510	51.13	20240215	27600	-58.88	20240307	7510	51.13	20240215	0.59	N	443670	100	21 억	67875	N	N	N	N
60	20240722	141252	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	11470	-530	5	-4.42	1297985620	111618	100.68	12000	12190	11460	15600	8400	12000	11628.82	0.32	-19617	12253	12126	11873	11746	11493	12190	11810	21	3600	100	8400	10	1	21197026	2431	55.41	7.43	12	0.53	207.00	1544.00	27600	20240307	-58.44	7510	20240215	52.73	27600	-58.44	20240307	7510	52.73	20240215	27600	-58.44	20240307	7510	52.73	20240215	0.59	N	443670	100	21 억	67875	N	N	N	N
61	20240722	131246	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	11490	-510	5	-4.25	1193004180	102481	92.44	12000	12190	11490	15600	8400	12000	11641.22	0.32	-19041	12253	12126	11873	11746	11493	12190	11810	21	3600	100	8400	10	1	21197026	2436	55.51	7.44	12	0.48	207.00	1544.00	27600	20240307	-58.37	7510	20240215	53.00	27600	-58.37	20240307	7510	53.00	20240215	27600	-58.37	20240307	7510	53.00	20240215	0.59	N	443670	100	21 억	67875	N	N	N	N
62	20240722	121241	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	11630	-370	5	-3.08	1007219320	86371	77.91	12000	12190	11500	15600	8400	12000	11661.55	0.32	-18482	12253	12126	11873	11746	11493	12190	11810	21	3600	100	8400	10	1	21197026	2465	56.18	7.53	12	0.41	207.00	1544.00	27600	20240307	-57.86	7510	20240215	54.86	27600	-57.86	20240307	7510	54.86	20240215	27600	-57.86	20240307	7510	54.86	20240215	0.59	N	443670	100	21 억	67875	N	N	N	N
63	20240722	111242	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	11550	-450	5	-3.75	895554390	76716	69.20	12000	12190	11500	15600	8400	12000	11673.63	0.32	-16853	12253	12126	11873	11746	11493	12190	11810	21	3600	100	8400	10	1	21197026	2448	55.80	7.48	12	0.36	207.00	1544.00	27600	20240307	-58.15	7510	20240215	53.79	27600	-58.15	20240307	7510	53.79	20240215	27600	-58.15	20240307	7510	53.79	20240215	0.59	N	443670	100	21 억	67875	N	N	N	N
64	20240722	101240	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	11640	-360	5	-3.00	567839390	48333	43.60	12000	12190	11580	15600	8400	12000	11748.48	0.32	-12238	12253	12126	11873	11746	11493	12190	11810	21	3600	100	8400	10	1	21197026	2467	56.23	7.54	12	0.23	207.00	1544.00	27600	20240307	-57.83	7510	20240215	54.99	27600	-57.83	20240307	7510	54.99	20240215	27600	-57.83	20240307	7510	54.99	20240215	0.59	N	443670	100	21 억	67875	N	N	N	N
65	20240722	091243	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	11850	-150	5	-1.25	167310090	14003	12.63	12000	12190	11760	15600	8400	12000	11948.16	0.32	1675	12253	12126	11873	11746	11493	12190	11810	21	3600	100	8400	10	1	21197026	2512	57.25	7.67	12	0.07	207.00	1544.00	27600	20240307	-57.07	7510	20240215	57.79	27600	-57.07	20240307	7510	57.79	20240215	27600	-57.07	20240307	7510	57.79	20240215	0.59	N	443670	100	21 억	67875	N	N	N	N
66	20240719	161211	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12000	200	2	1.69	1269910120	107989	55.18	11790	12000	11620	15340	8260	11800	11757.97	0.27	10711	12506	12152	11946	11592	11386	12050	11490	21	3540	100	8260	10	1	21197026	2544	57.97	7.77	12	0.51	207.00	1544.00	27600	20240307	-56.52	7510	20240215	59.79	27600	-56.52	20240307	7510	59.79	20240215	27600	-56.52	20240307	7510	59.79	20240215	0.58	N	443670	100	21 억	56670	N	N	N	N
67	20240719	151223	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	11890	90	2	0.76	1125893630	95933	49.02	11790	11890	11620	15340	8260	11800	11735.86	0.27	10483	12506	12152	11946	11592	11386	12050	11490	21	3540	100	8260	10	1	21197026	2520	57.44	7.70	12	0.45	207.00	1544.00	27600	20240307	-56.92	7510	20240215	58.32	27600	-56.92	20240307	7510	58.32	20240215	27600	-56.92	20240307	7510	58.32	20240215	0.58	N	443670	100	21 억	56670	N	N	N	N
68	20240719	141225	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	11670	-130	5	-1.10	912532270	77815	39.76	11790	11880	11620	15340	8260	11800	11726.39	0.27	-942	12506	12152	11946	11592	11386	12050	11490	21	3540	100	8260	10	1	21197026	2474	56.38	7.56	12	0.37	207.00	1544.00	27600	20240307	-57.72	7510	20240215	55.39	27600	-57.72	20240307	7510	55.39	20240215	27600	-57.72	20240307	7510	55.39	20240215	0.58	N	443670	100	21 억	56670	N	N	N	N
69	20240719	131217	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	11720	-80	5	-0.68	778699860	66363	33.91	11790	11880	11620	15340	8260	11800	11733.36	0.27	-3062	12506	12152	11946	11592	11386	12050	11490	21	3540	100	8260	10	1	21197026	2484	56.62	7.59	12	0.31	207.00	1544.00	27600	20240307	-57.54	7510	20240215	56.06	27600	-57.54	20240307	7510	56.06	20240215	27600	-57.54	20240307	7510	56.06	20240215	0.58	N	443670	100	21 억	56670	N	N	N	N
70	20240719	121214	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	11780	-20	5	-0.17	673475250	57387	29.32	11790	11880	11620	15340	8260	11800	11735.01	0.27	-1934	12506	12152	11946	11592	11386	12050	11490	21	3540	100	8260	10	1	21197026	2497	56.91	7.63	12	0.27	207.00	1544.00	27600	20240307	-57.32	7510	20240215	56.86	27600	-57.32	20240307	7510	56.86	20240215	27600	-57.32	20240307	7510	56.86	20240215	0.58	N	443670	100	21 억	56670	N	N	N	N
71	20240719	111228	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	11770	-30	5	-0.25	562856780	47968	24.51	11790	11880	11620	15340	8260	11800	11733.19	0.27	-2742	12506	12152	11946	11592	11386	12050	11490	21	3540	100	8260	10	1	21197026	2495	56.86	7.62	12	0.23	207.00	1544.00	27600	20240307	-57.36	7510	20240215	56.72	27600	-57.36	20240307	7510	56.72	20240215	27600	-57.36	20240307	7510	56.72	20240215	0.58	N	443670	100	21 억	56670	N	N	N	N
72	20240719	101213	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	11820	20	2	0.17	447826270	38194	19.52	11790	11880	11620	15340	8260	11800	11723.87	0.27	-1859	12506	12152	11946	11592	11386	12050	11490	21	3540	100	8260	10	1	21197026	2505	57.10	7.66	12	0.18	207.00	1544.00	27600	20240307	-57.17	7510	20240215	57.39	27600	-57.17	20240307	7510	57.39	20240215	27600	-57.17	20240307	7510	57.39	20240215	0.58	N	443670	100	21 억	56670	N	N	N	N
73	20240719	091229	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	11670	-130	5	-1.10	134990520	11548	5.90	11790	11790	11620	15340	8260	11800	11683.61	0.27	-859	12506	12152	11946	11592	11386	12050	11490	21	3540	100	8260	10	1	21197026	2474	56.38	7.56	12	0.05	207.00	1544.00	27600	20240307	-57.72	7510	20240215	55.39	27600	-57.72	20240307	7510	55.39	20240215	27600	-57.72	20240307	7510	55.39	20240215	0.58	N	443670	100	21 억	56670	N	N	N	N
74	20240718	161204	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	11800	-680	5	-5.45	2296089140	193470	71.50	12210	12300	11740	16220	8740	12480	11867.72	0.32	-11796	13493	12986	12673	12166	11853	13240	12420	21	3740	100	8730	10	1	21197026	2501	57.00	7.64	12	0.91	207.00	1544.00	27600	20240307	-57.25	7510	20240215	57.12	27600	-57.25	20240307	7510	57.12	20240215	27600	-57.25	20240307	7510	57.12	20240215	0.59	N	443670	100	21 억	68281	N	N	N	N
75	20240718	151216	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	11760	-720	5	-5.77	2216010520	186676	68.99	12210	12300	11740	16220	8740	12480	11870.63	0.32	-11466	13493	12986	12673	12166	11853	13240	12420	21	3740	100	8730	10	1	21197026	2493	56.81	7.62	12	0.88	207.00	1544.00	27600	20240307	-57.39	7510	20240215	56.59	27600	-57.39	20240307	7510	56.59	20240215	27600	-57.39	20240307	7510	56.59	20240215	0.59	N	443670	100	21 억	68281	N	N	N	N
76	20240718	141207	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	11770	-710	5	-5.69	2002983420	168579	62.30	12210	12300	11740	16220	8740	12480	11881.29	0.32	-7564	13493	12986	12673	12166	11853	13240	12420	21	3740	100	8730	10	1	21197026	2495	56.86	7.62	12	0.80	207.00	1544.00	27600	20240307	-57.36	7510	20240215	56.72	27600	-57.36	20240307	7510	56.72	20240215	27600	-57.36	20240307	7510	56.72	20240215	0.59	N	443670	100	21 억	68281	N	N	N	N
77	20240718	131206	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	11830	-650	5	-5.21	1757801110	147782	54.61	12210	12300	11740	16220	8740	12480	11894.24	0.32	-5526	13493	12986	12673	12166	11853	13240	12420	21	3740	100	8730	10	1	21197026	2508	57.15	7.66	12	0.70	207.00	1544.00	27600	20240307	-57.14	7510	20240215	57.52	27600	-57.14	20240307	7510	57.52	20240215	27600	-57.14	20240307	7510	57.52	20240215	0.59	N	443670	100	21 억	68281	N	N	N	N
78	20240718	121206	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	11850	-630	5	-5.05	1507646640	126691	46.82	12210	12300	11740	16220	8740	12480	11899.82	0.32	-2620	13493	12986	12673	12166	11853	13240	12420	21	3740	100	8730	10	1	21197026	2512	57.25	7.67	12	0.60	207.00	1544.00	27600	20240307	-57.07	7510	20240215	57.79	27600	-57.07	20240307	7510	57.79	20240215	27600	-57.07	20240307	7510	57.79	20240215	0.59	N	443670	100	21 억	68281	N	N	N	N
79	20240718	111214	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	11890	-590	5	-4.73	1328872910	111571	41.23	12210	12300	11740	16220	8740	12480	11910.15	0.32	1498	13493	12986	12673	12166	11853	13240	12420	21	3740	100	8730	10	1	21197026	2520	57.44	7.70	12	0.53	207.00	1544.00	27600	20240307	-56.92	7510	20240215	58.32	27600	-56.92	20240307	7510	58.32	20240215	27600	-56.92	20240307	7510	58.32	20240215	0.59	N	443670	100	21 억	68281	N	N	N	N
80	20240718	101217	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	11990	-490	5	-3.93	1098416790	92198	34.07	12210	12300	11740	16220	8740	12480	11913.18	0.32	2280	13493	12986	12673	12166	11853	13240	12420	21	3740	100	8730	10	1	21197026	2542	57.92	7.77	12	0.43	207.00	1544.00	27600	20240307	-56.56	7510	20240215	59.65	27600	-56.56	20240307	7510	59.65	20240215	27600	-56.56	20240307	7510	59.65	20240215	0.59	N	443670	100	21 억	68281	N	N	N	N
81	20240718	091220	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	11770	-710	5	-5.69	587769790	49292	18.22	12210	12300	11740	16220	8740	12480	11923.34	0.32	-101	13493	12986	12673	12166	11853	13240	12420	21	3740	100	8730	10	1	21197026	2495	56.86	7.62	12	0.23	207.00	1544.00	27600	20240307	-57.36	7510	20240215	56.72	27600	-57.36	20240307	7510	56.72	20240215	27600	-57.36	20240307	7510	56.72	20240215	0.59	N	443670	100	21 억	68281	N	N	N	N
82	20240717	161307	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12480	-40	5	-0.32	3438770670	268450	29.37	12380	13180	12360	16270	8770	12520	12810.35	0.27	11420	14546	13532	12786	11772	11026	14040	12280	21	3750	100	8760	10	1	21197026	2645	60.29	8.08	12	1.27	207.00	1544.00	27600	20240307	-54.78	7510	20240215	66.18	27600	-54.78	20240307	7510	66.18	20240215	27600	-54.78	20240307	7510	66.18	20240215	0.62	N	443670	100	21 억	56879	N	N	N	N
83	20240717	151314	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12520	0	3	0.00	3332723880	259965	28.45	12380	13180	12360	16270	8770	12520	12819.98	0.27	12006	14546	13532	12786	11772	11026	14040	12280	21	3750	100	8760	10	1	21197026	2654	60.48	8.11	12	1.23	207.00	1544.00	27600	20240307	-54.64	7510	20240215	66.71	27600	-54.64	20240307	7510	66.71	20240215	27600	-54.64	20240307	7510	66.71	20240215	0.62	N	443670	100	21 억	56879	N	N	N	N
84	20240717	141312	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12650	130	2	1.04	3049299470	237419	25.98	12380	13180	12360	16270	8770	12520	12843.64	0.27	17195	14546	13532	12786	11772	11026	14040	12280	21	3750	100	8760	10	1	21197026	2681	61.11	8.19	12	1.12	207.00	1544.00	27600	20240307	-54.17	7510	20240215	68.44	27600	-54.17	20240307	7510	68.44	20240215	27600	-54.17	20240307	7510	68.44	20240215	0.62	N	443670	100	21 억	56879	N	N	N	N
85	20240717	131309	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12700	180	2	1.44	2780131770	216307	23.67	12380	13180	12360	16270	8770	12520	12852.83	0.27	18429	14546	13532	12786	11772	11026	14040	12280	21	3750	100	8760	10	1	21197026	2692	61.35	8.23	12	1.02	207.00	1544.00	27600	20240307	-53.99	7510	20240215	69.11	27600	-53.99	20240307	7510	69.11	20240215	27600	-53.99	20240307	7510	69.11	20240215	0.62	N	443670	100	21 억	56879	N	N	N	N
86	20240717	121310	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12700	180	2	1.44	2619640240	203721	22.29	12380	13180	12360	16270	8770	12520	12859.09	0.27	19451	14546	13532	12786	11772	11026	14040	12280	21	3750	100	8760	10	1	21197026	2692	61.35	8.23	12	0.96	207.00	1544.00	27600	20240307	-53.99	7510	20240215	69.11	27600	-53.99	20240307	7510	69.11	20240215	27600	-53.99	20240307	7510	69.11	20240215	0.62	N	443670	100	21 억	56879	N	N	N	N
87	20240717	111313	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12710	190	2	1.52	2355866290	183010	20.02	12380	13180	12360	16270	8770	12520	12873.03	0.27	22971	14546	13532	12786	11772	11026	14040	12280	21	3750	100	8760	10	1	21197026	2694	61.40	8.23	12	0.86	207.00	1544.00	27600	20240307	-53.95	7510	20240215	69.24	27600	-53.95	20240307	7510	69.24	20240215	27600	-53.95	20240307	7510	69.24	20240215	0.62	N	443670	100	21 억	56879	N	N	N	N
88	20240717	101316	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12680	160	2	1.28	2159888850	167515	18.33	12380	13180	12360	16270	8770	12520	12893.87	0.27	25947	14546	13532	12786	11772	11026	14040	12280	21	3750	100	8760	10	1	21197026	2688	61.26	8.21	12	0.79	207.00	1544.00	27600	20240307	-54.06	7510	20240215	68.84	27600	-54.06	20240307	7510	68.84	20240215	27600	-54.06	20240307	7510	68.84	20240215	0.62	N	443670	100	21 억	56879	N	N	N	N
89	20240717	091043	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12980	460	2	3.67	555202000	43582	4.77	12380	13000	12360	16270	8770	12520	12739.63	0.27	19342	14546	13532	12786	11772	11026	14040	12280	21	3750	100	8760	10	1	21197026	2751	62.71	8.41	12	0.21	207.00	1544.00	27600	20240307	-52.97	7510	20240215	72.84	27600	-52.97	20240307	7510	72.84	20240215	27600	-52.97	20240307	7510	72.84	20240215	0.62	N	443670	100	21 억	56879	N	N	N	N
90	20240716	161313	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12520	290	2	2.37	11925936890	910942	669.17	12230	13800	12040	15890	8570	12230	13092.80	0.32	-10491	13016	12622	12396	12002	11776	12510	11890	21	3660	100	8560	10	1	21197026	2654	60.48	8.11	12	4.30	207.00	1544.00	27600	20240307	-54.64	7510	20240215	66.71	27600	-54.64	20240307	7510	66.71	20240215	27600	-54.64	20240307	7510	66.71	20240215	0.62	N	443670	100	21 억	66784	N	N	N	N
91	20240716	151327	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12430	200	2	1.64	11792802360	900292	661.34	12230	13800	12040	15890	8570	12230	13098.88	0.32	-11067	13016	12622	12396	12002	11776	12510	11890	21	3660	100	8560	10	1	21197026	2635	60.05	8.05	12	4.25	207.00	1544.00	27600	20240307	-54.96	7510	20240215	65.51	27600	-54.96	20240307	7510	65.51	20240215	27600	-54.96	20240307	7510	65.51	20240215	0.62	N	443670	100	21 억	66784	N	N	N	N
92	20240716	141322	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12600	370	2	3.03	10772240890	817967	600.87	12230	13800	12040	15890	8570	12230	13169.54	0.32	-18571	13016	12622	12396	12002	11776	12510	11890	21	3660	100	8560	10	1	21197026	2671	60.87	8.16	12	3.86	207.00	1544.00	27600	20240307	-54.35	7510	20240215	67.78	27600	-54.35	20240307	7510	67.78	20240215	27600	-54.35	20240307	7510	67.78	20240215	0.62	N	443670	100	21 억	66784	N	N	N	N
93	20240716	131323	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12130	-100	5	-0.82	697055410	57413	42.17	12230	12380	12040	15890	8570	12230	12141.05	0.32	9277	13016	12622	12396	12002	11776	12510	11890	21	3660	100	8560	10	1	21197026	2571	58.60	7.86	12	0.27	207.00	1544.00	27600	20240307	-56.05	7510	20240215	61.52	27600	-56.05	20240307	7510	61.52	20240215	27600	-56.05	20240307	7510	61.52	20240215	0.62	N	443670	100	21 억	66784	N	N	N	N
94	20240716	121318	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12080	-150	5	-1.23	596628430	49102	36.07	12230	12380	12040	15890	8570	12230	12150.78	0.32	7499	13016	12622	12396	12002	11776	12510	11890	21	3660	100	8560	10	1	21197026	2561	58.36	7.82	12	0.23	207.00	1544.00	27600	20240307	-56.23	7510	20240215	60.85	27600	-56.23	20240307	7510	60.85	20240215	27600	-56.23	20240307	7510	60.85	20240215	0.62	N	443670	100	21 억	66784	N	N	N	N
95	20240716	111321	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12100	-130	5	-1.06	550129220	45259	33.25	12230	12380	12040	15890	8570	12230	12155.11	0.32	6831	13016	12622	12396	12002	11776	12510	11890	21	3660	100	8560	10	1	21197026	2565	58.45	7.84	12	0.21	207.00	1544.00	27600	20240307	-56.16	7510	20240215	61.12	27600	-56.16	20240307	7510	61.12	20240215	27600	-56.16	20240307	7510	61.12	20240215	0.62	N	443670	100	21 억	66784	N	N	N	N
96	20240716	101321	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12120	-110	5	-0.90	339133450	27816	20.43	12230	12380	12110	15890	8570	12230	12192.01	0.32	1426	13016	12622	12396	12002	11776	12510	11890	21	3660	100	8560	10	1	21197026	2569	58.55	7.85	12	0.13	207.00	1544.00	27600	20240307	-56.09	7510	20240215	61.38	27600	-56.09	20240307	7510	61.38	20240215	27600	-56.09	20240307	7510	61.38	20240215	0.62	N	443670	100	21 억	66784	N	N	N	N
97	20240716	091318	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12330	100	2	0.82	122240360	10043	7.38	12230	12330	12110	15890	8570	12230	12171.62	0.32	1864	13016	12622	12396	12002	11776	12510	11890	21	3660	100	8560	10	1	21197026	2614	59.57	7.99	12	0.05	207.00	1544.00	27600	20240307	-55.33	7510	20240215	64.18	27600	-55.33	20240307	7510	64.18	20240215	27600	-55.33	20240307	7510	64.18	20240215	0.62	N	443670	100	21 억	66784	N	N	N	N
98	20240715	161259	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12230	-460	5	-3.62	1660492380	134887	124.34	12790	12790	12170	16490	8890	12690	12310.29	0.38	-13341	12876	12782	12596	12502	12316	12830	12550	21	3800	100	8880	10	1	21197026	2592	59.08	7.92	12	0.64	207.00	1544.00	27600	20240307	-55.69	7510	20240215	62.85	27600	-55.69	20240307	7510	62.85	20240215	27600	-55.69	20240307	7510	62.85	20240215	0.65	N	443670	100	21 억	80225	N	N	N	N
99	20240715	151308	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12200	-490	5	-3.86	1575452920	127926	117.92	12790	12790	12170	16490	8890	12690	12315.35	0.38	-13732	12876	12782	12596	12502	12316	12830	12550	21	3800	100	8880	10	1	21197026	2586	58.94	7.90	12	0.60	207.00	1544.00	27600	20240307	-55.80	7510	20240215	62.45	27600	-55.80	20240307	7510	62.45	20240215	27600	-55.80	20240307	7510	62.45	20240215	0.65	N	443670	100	21 억	80225	N	N	N	N
100	20240715	141304	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12250	-440	5	-3.47	1356378960	109995	101.39	12790	12790	12170	16490	8890	12690	12331.28	0.38	-15662	12876	12782	12596	12502	12316	12830	12550	21	3800	100	8880	10	1	21197026	2597	59.18	7.93	12	0.52	207.00	1544.00	27600	20240307	-55.62	7510	20240215	63.12	27600	-55.62	20240307	7510	63.12	20240215	27600	-55.62	20240307	7510	63.12	20240215	0.65	N	443670	100	21 억	80225	N	N	N	N
101	20240715	131308	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12190	-500	5	-3.94	1171216990	94839	87.42	12790	12790	12170	16490	8890	12690	12349.53	0.38	-13750	12876	12782	12596	12502	12316	12830	12550	21	3800	100	8880	10	1	21197026	2584	58.89	7.90	12	0.45	207.00	1544.00	27600	20240307	-55.83	7510	20240215	62.32	27600	-55.83	20240307	7510	62.32	20240215	27600	-55.83	20240307	7510	62.32	20240215	0.65	N	443670	100	21 억	80225	N	N	N	N
102	20240715	121305	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12210	-480	5	-3.78	1052711980	85142	78.48	12790	12790	12170	16490	8890	12690	12364.19	0.38	-12847	12876	12782	12596	12502	12316	12830	12550	21	3800	100	8880	10	1	21197026	2588	58.99	7.91	12	0.40	207.00	1544.00	27600	20240307	-55.76	7510	20240215	62.58	27600	-55.76	20240307	7510	62.58	20240215	27600	-55.76	20240307	7510	62.58	20240215	0.65	N	443670	100	21 억	80225	N	N	N	N
103	20240715	111305	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12320	-370	5	-2.92	713668230	57438	52.95	12790	12790	12300	16490	8890	12690	12425.02	0.38	-9927	12876	12782	12596	12502	12316	12830	12550	21	3800	100	8880	10	1	21197026	2611	59.52	7.98	12	0.27	207.00	1544.00	27600	20240307	-55.36	7510	20240215	64.05	27600	-55.36	20240307	7510	64.05	20240215	27600	-55.36	20240307	7510	64.05	20240215	0.65	N	443670	100	21 억	80225	N	N	N	N
104	20240715	101304	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12350	-340	5	-2.68	522055680	41892	38.62	12790	12790	12310	16490	8890	12690	12461.94	0.38	-9822	12876	12782	12596	12502	12316	12830	12550	21	3800	100	8880	10	1	21197026	2618	59.66	8.00	12	0.20	207.00	1544.00	27600	20240307	-55.25	7510	20240215	64.45	27600	-55.25	20240307	7510	64.45	20240215	27600	-55.25	20240307	7510	64.45	20240215	0.65	N	443670	100	21 억	80225	N	N	N	N
105	20240715	091305	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12600	-90	5	-0.71	134953750	10669	9.83	12790	12790	12550	16490	8890	12690	12649.15	0.38	-3369	12876	12782	12596	12502	12316	12830	12550	21	3800	100	8880	10	1	21197026	2671	60.87	8.16	12	0.05	207.00	1544.00	27600	20240307	-54.35	7510	20240215	67.78	27600	-54.35	20240307	7510	67.78	20240215	27600	-54.35	20240307	7510	67.78	20240215	0.65	N	443670	100	21 억	80225	N	N	N	N
106	20240712	161255	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12690	0	3	0.00	1344979690	107295	65.34	12540	12690	12410	16490	8890	12690	12534.33	0.34	8481	13330	13010	12850	12530	12370	12930	12450	21	3800	100	8880	10	1	21197026	2690	61.30	8.22	12	0.51	207.00	1544.00	27600	20240307	-54.02	7510	20240215	68.97	27600	-54.02	20240307	7510	68.97	20240215	27600	-54.02	20240307	7510	68.97	20240215	0.65	N	443670	100	21 억	71743	N	N	N	N
107	20240712	151303	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12590	-100	5	-0.79	1268469940	101257	61.66	12540	12690	12410	16490	8890	12690	12527.07	0.34	8459	13330	13010	12850	12530	12370	12930	12450	21	3800	100	8880	10	1	21197026	2669	60.82	8.15	12	0.48	207.00	1544.00	27600	20240307	-54.38	7510	20240215	67.64	27600	-54.38	20240307	7510	67.64	20240215	27600	-54.38	20240307	7510	67.64	20240215	0.65	N	443670	100	21 억	71743	N	N	N	N
108	20240712	141306	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12690	0	3	0.00	1075658440	85971	52.35	12540	12690	12410	16490	8890	12690	12511.67	0.34	9012	13330	13010	12850	12530	12370	12930	12450	21	3800	100	8880	10	1	21197026	2690	61.30	8.22	12	0.41	207.00	1544.00	27600	20240307	-54.02	7510	20240215	68.97	27600	-54.02	20240307	7510	68.97	20240215	27600	-54.02	20240307	7510	68.97	20240215	0.65	N	443670	100	21 억	71743	N	N	N	N
109	20240712	131300	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12510	-180	5	-1.42	892195930	71341	43.44	12540	12690	12410	16490	8890	12690	12505.82	0.34	6788	13330	13010	12850	12530	12370	12930	12450	21	3800	100	8880	10	1	21197026	2652	60.43	8.10	12	0.34	207.00	1544.00	27600	20240307	-54.67	7510	20240215	66.58	27600	-54.67	20240307	7510	66.58	20240215	27600	-54.67	20240307	7510	66.58	20240215	0.65	N	443670	100	21 억	71743	N	N	N	N
110	20240712	121302	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12470	-220	5	-1.73	821926730	65710	40.01	12540	12690	12410	16490	8890	12690	12508.12	0.34	5816	13330	13010	12850	12530	12370	12930	12450	21	3800	100	8880	10	1	21197026	2643	60.24	8.08	12	0.31	207.00	1544.00	27600	20240307	-54.82	7510	20240215	66.05	27600	-54.82	20240307	7510	66.05	20240215	27600	-54.82	20240307	7510	66.05	20240215	0.65	N	443670	100	21 억	71743	N	N	N	N
111	20240712	111257	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12470	-220	5	-1.73	693011090	55366	33.71	12540	12690	12410	16490	8890	12690	12516.59	0.34	6020	13330	13010	12850	12530	12370	12930	12450	21	3800	100	8880	10	1	21197026	2643	60.24	8.08	12	0.26	207.00	1544.00	27600	20240307	-54.82	7510	20240215	66.05	27600	-54.82	20240307	7510	66.05	20240215	27600	-54.82	20240307	7510	66.05	20240215	0.65	N	443670	100	21 억	71743	N	N	N	N
112	20240712	101259	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12450	-240	5	-1.89	562271300	44908	27.35	12540	12690	12410	16490	8890	12690	12520.14	0.34	3828	13330	13010	12850	12530	12370	12930	12450	21	3800	100	8880	10	1	21197026	2639	60.14	8.06	12	0.21	207.00	1544.00	27600	20240307	-54.89	7510	20240215	65.78	27600	-54.89	20240307	7510	65.78	20240215	27600	-54.89	20240307	7510	65.78	20240215	0.65	N	443670	100	21 억	71743	N	N	N	N
113	20240712	091256	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12500	-190	5	-1.50	166187070	13307	8.10	12540	12610	12440	16490	8890	12690	12487.17	0.34	4263	13330	13010	12850	12530	12370	12930	12450	21	3800	100	8880	10	1	21197026	2650	60.39	8.10	12	0.06	207.00	1544.00	27600	20240307	-54.71	7510	20240215	66.44	27600	-54.71	20240307	7510	66.44	20240215	27600	-54.71	20240307	7510	66.44	20240215	0.65	N	443670	100	21 억	71743	N	N	N	N
114	20240711	161251	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12690	-110	5	-0.86	2085179440	161266	75.37	12850	13170	12690	16640	8960	12800	12930.95	0.27	14505	13346	13072	12686	12412	12026	12880	12220	21	3840	100	8960	10	1	21197026	2690	61.30	8.22	12	0.76	207.00	1544.00	27600	20240307	-54.02	7510	20240215	68.97	27600	-54.02	20240307	7510	68.97	20240215	27600	-54.02	20240307	7510	68.97	20240215	0.62	N	443670	100	21 억	56942	N	N	N	N
115	20240711	151258	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12750	-50	5	-0.39	1972093650	152368	71.21	12850	13170	12710	16640	8960	12800	12942.96	0.27	17049	13346	13072	12686	12412	12026	12880	12220	21	3840	100	8960	10	1	21197026	2703	61.59	8.26	12	0.72	207.00	1544.00	27600	20240307	-53.80	7510	20240215	69.77	27600	-53.80	20240307	7510	69.77	20240215	27600	-53.80	20240307	7510	69.77	20240215	0.62	N	443670	100	21 억	56942	N	N	N	N
116	20240711	141259	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12900	100	2	0.78	1685333770	129984	60.75	12850	13170	12710	16640	8960	12800	12965.70	0.27	20322	13346	13072	12686	12412	12026	12880	12220	21	3840	100	8960	10	1	21197026	2734	62.32	8.35	12	0.61	207.00	1544.00	27600	20240307	-53.26	7510	20240215	71.77	27600	-53.26	20240307	7510	71.77	20240215	27600	-53.26	20240307	7510	71.77	20240215	0.62	N	443670	100	21 억	56942	N	N	N	N
117	20240711	131257	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12920	120	2	0.94	1501410690	115717	54.08	12850	13170	12710	16640	8960	12800	12974.85	0.27	22832	13346	13072	12686	12412	12026	12880	12220	21	3840	100	8960	10	1	21197026	2739	62.42	8.37	12	0.55	207.00	1544.00	27600	20240307	-53.19	7510	20240215	72.04	27600	-53.19	20240307	7510	72.04	20240215	27600	-53.19	20240307	7510	72.04	20240215	0.62	N	443670	100	21 억	56942	N	N	N	N
118	20240711	121255	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12980	180	2	1.41	1324723650	102113	47.72	12850	13170	12710	16640	8960	12800	12973.11	0.27	24160	13346	13072	12686	12412	12026	12880	12220	21	3840	100	8960	10	1	21197026	2751	62.71	8.41	12	0.48	207.00	1544.00	27600	20240307	-52.97	7510	20240215	72.84	27600	-52.97	20240307	7510	72.84	20240215	27600	-52.97	20240307	7510	72.84	20240215	0.62	N	443670	100	21 억	56942	N	N	N	N
119	20240711	111252	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12930	130	2	1.02	1191625460	91870	42.94	12850	13170	12710	16640	8960	12800	12970.78	0.27	22392	13346	13072	12686	12412	12026	12880	12220	21	3840	100	8960	10	1	21197026	2741	62.46	8.37	12	0.43	207.00	1544.00	27600	20240307	-53.15	7510	20240215	72.17	27600	-53.15	20240307	7510	72.17	20240215	27600	-53.15	20240307	7510	72.17	20240215	0.62	N	443670	100	21 억	56942	N	N	N	N
120	20240711	101254	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12930	130	2	1.02	1045947210	80622	37.68	12850	13170	12710	16640	8960	12800	12973.47	0.27	22725	13346	13072	12686	12412	12026	12880	12220	21	3840	100	8960	10	1	21197026	2741	62.46	8.37	12	0.38	207.00	1544.00	27600	20240307	-53.15	7510	20240215	72.17	27600	-53.15	20240307	7510	72.17	20240215	27600	-53.15	20240307	7510	72.17	20240215	0.62	N	443670	100	21 억	56942	N	N	N	N
121	20240711	091251	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12790	-10	5	-0.08	218022580	16998	7.94	12850	12900	12710	16640	8960	12800	12826.37	0.27	5204	13346	13072	12686	12412	12026	12880	12220	21	3840	100	8960	10	1	21197026	2711	61.79	8.28	12	0.08	207.00	1544.00	27600	20240307	-53.66	7510	20240215	70.31	27600	-53.66	20240307	7510	70.31	20240215	27600	-53.66	20240307	7510	70.31	20240215	0.62	N	443670	100	21 억	56942	N	N	N	N
122	20240710	161244	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12800	-170	5	-1.31	2667763380	212718	106.92	12960	12960	12300	16860	9080	12970	12540.55	0.17	20740	13543	13256	13093	12806	12643	13175	12725	21	3890	100	9070	10	1	21197026	2713	61.84	8.29	12	1.00	207.00	1544.00	27600	20240307	-53.62	7510	20240215	70.44	27600	-53.62	20240307	7510	70.44	20240215	27600	-53.62	20240307	7510	70.44	20240215	0.61	N	443670	100	21 억	36169	N	N	N	N
123	20240710	151251	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12740	-230	5	-1.77	2577260630	205625	103.36	12960	12960	12300	16860	9080	12970	12533.73	0.17	19898	13543	13256	13093	12806	12643	13175	12725	21	3890	100	9070	10	1	21197026	2701	61.55	8.25	12	0.97	207.00	1544.00	27600	20240307	-53.84	7510	20240215	69.64	27600	-53.84	20240307	7510	69.64	20240215	27600	-53.84	20240307	7510	69.64	20240215	0.61	N	443670	100	21 억	36169	N	N	N	N
124	20240710	141250	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12690	-280	5	-2.16	2372700030	189467	95.24	12960	12960	12300	16860	9080	12970	12522.95	0.17	13669	13543	13256	13093	12806	12643	13175	12725	21	3890	100	9070	10	1	21197026	2690	61.30	8.22	12	0.89	207.00	1544.00	27600	20240307	-54.02	7510	20240215	68.97	27600	-54.02	20240307	7510	68.97	20240215	27600	-54.02	20240307	7510	68.97	20240215	0.61	N	443670	100	21 억	36169	N	N	N	N
125	20240710	131250	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12520	-450	5	-3.47	2133899390	170533	85.72	12960	12960	12300	16860	9080	12970	12513.04	0.17	10128	13543	13256	13093	12806	12643	13175	12725	21	3890	100	9070	10	1	21197026	2654	60.48	8.11	12	0.80	207.00	1544.00	27600	20240307	-54.64	7510	20240215	66.71	27600	-54.64	20240307	7510	66.71	20240215	27600	-54.64	20240307	7510	66.71	20240215	0.61	N	443670	100	21 억	36169	N	N	N	N
126	20240710	121246	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12400	-570	5	-4.39	1929750280	154170	77.49	12960	12960	12300	16860	9080	12970	12516.94	0.17	9541	13543	13256	13093	12806	12643	13175	12725	21	3890	100	9070	10	1	21197026	2628	59.90	8.03	12	0.73	207.00	1544.00	27600	20240307	-55.07	7510	20240215	65.11	27600	-55.07	20240307	7510	65.11	20240215	27600	-55.07	20240307	7510	65.11	20240215	0.61	N	443670	100	21 억	36169	N	N	N	N
127	20240710	111248	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12460	-510	5	-3.93	1380925710	109753	55.17	12960	12960	12380	16860	9080	12970	12582.02	0.17	7793	13543	13256	13093	12806	12643	13175	12725	21	3890	100	9070	10	1	21197026	2641	60.19	8.07	12	0.52	207.00	1544.00	27600	20240307	-54.86	7510	20240215	65.91	27600	-54.86	20240307	7510	65.91	20240215	27600	-54.86	20240307	7510	65.91	20240215	0.61	N	443670	100	21 억	36169	N	N	N	N
128	20240710	101244	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12630	-340	5	-2.62	644505350	50881	25.58	12960	12960	12590	16860	9080	12970	12666.74	0.17	790	13543	13256	13093	12806	12643	13175	12725	21	3890	100	9070	10	1	21197026	2677	61.01	8.18	12	0.24	207.00	1544.00	27600	20240307	-54.24	7510	20240215	68.18	27600	-54.24	20240307	7510	68.18	20240215	27600	-54.24	20240307	7510	68.18	20240215	0.61	N	443670	100	21 억	36169	N	N	N	N
129	20240710	091250	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12700	-270	5	-2.08	120353290	9386	4.72	12960	12960	12700	16860	9080	12970	12822.17	0.17	250	13543	13256	13093	12806	12643	13175	12725	21	3890	100	9070	10	1	21197026	2692	61.35	8.23	12	0.04	207.00	1544.00	27600	20240307	-53.99	7510	20240215	69.11	27600	-53.99	20240307	7510	69.11	20240215	27600	-53.99	20240307	7510	69.11	20240215	0.61	N	443670	100	21 억	36169	N	N	N	N
130	20240709	161241	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12970	-220	5	-1.67	2594078860	197691	117.52	13280	13380	12930	17140	9240	13190	13121.91	0.39	-45809	13456	13322	13106	12972	12756	13390	13040	21	3950	100	9230	10	1	21197026	2749	62.66	8.40	12	0.93	207.00	1544.00	27600	20240307	-53.01	7510	20240215	72.70	27600	-53.01	20240307	7510	72.70	20240215	27600	-53.01	20240307	7510	72.70	20240215	0.63	N	443670	100	21 억	81764	N	N	N	N
131	20240709	151249	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12960	-230	5	-1.74	2523141240	192220	114.27	13280	13380	12930	17140	9240	13190	13126.32	0.39	-45321	13456	13322	13106	12972	12756	13390	13040	21	3950	100	9230	10	1	21197026	2747	62.61	8.39	12	0.91	207.00	1544.00	27600	20240307	-53.04	7510	20240215	72.57	27600	-53.04	20240307	7510	72.57	20240215	27600	-53.04	20240307	7510	72.57	20240215	0.63	N	443670	100	21 억	81764	N	N	N	N
132	20240709	141249	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12970	-220	5	-1.67	2404458500	183055	108.82	13280	13380	12930	17140	9240	13190	13135.17	0.39	-44664	13456	13322	13106	12972	12756	13390	13040	21	3950	100	9230	10	1	21197026	2749	62.66	8.40	12	0.86	207.00	1544.00	27600	20240307	-53.01	7510	20240215	72.70	27600	-53.01	20240307	7510	72.70	20240215	27600	-53.01	20240307	7510	72.70	20240215	0.63	N	443670	100	21 억	81764	N	N	N	N
133	20240709	131252	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12970	-220	5	-1.67	2310626370	175820	104.52	13280	13380	12950	17140	9240	13190	13142.00	0.39	-43199	13456	13322	13106	12972	12756	13390	13040	21	3950	100	9230	10	1	21197026	2749	62.66	8.40	12	0.83	207.00	1544.00	27600	20240307	-53.01	7510	20240215	72.70	27600	-53.01	20240307	7510	72.70	20240215	27600	-53.01	20240307	7510	72.70	20240215	0.63	N	443670	100	21 억	81764	N	N	N	N
134	20240709	121253	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12990	-200	5	-1.52	2196767290	167036	99.30	13280	13380	12950	17140	9240	13190	13151.46	0.39	-42552	13456	13322	13106	12972	12756	13390	13040	21	3950	100	9230	10	1	21197026	2753	62.75	8.41	12	0.79	207.00	1544.00	27600	20240307	-52.93	7510	20240215	72.97	27600	-52.93	20240307	7510	72.97	20240215	27600	-52.93	20240307	7510	72.97	20240215	0.63	N	443670	100	21 억	81764	N	N	N	N
135	20240709	111254	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12980	-210	5	-1.59	2089073650	158748	94.37	13280	13380	12950	17140	9240	13190	13159.68	0.39	-41293	13456	13322	13106	12972	12756	13390	13040	21	3950	100	9230	10	1	21197026	2751	62.71	8.41	12	0.75	207.00	1544.00	27600	20240307	-52.97	7510	20240215	72.84	27600	-52.97	20240307	7510	72.84	20240215	27600	-52.97	20240307	7510	72.84	20240215	0.63	N	443670	100	21 억	81764	N	N	N	N
136	20240709	101249	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13200	10	2	0.08	1450041990	109730	65.23	13280	13380	12980	17140	9240	13190	13214.64	0.39	-32185	13456	13322	13106	12972	12756	13390	13040	21	3950	100	9230	10	1	21197026	2798	63.77	8.55	12	0.52	207.00	1544.00	27600	20240307	-52.17	7510	20240215	75.77	27600	-52.17	20240307	7510	75.77	20240215	27600	-52.17	20240307	7510	75.77	20240215	0.63	N	443670	100	21 억	81764	N	N	N	N
137	20240709	091246	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13080	-110	5	-0.83	194247690	14795	8.80	13280	13280	13030	17140	9240	13190	13129.28	0.39	-6862	13456	13322	13106	12972	12756	13390	13040	21	3950	100	9230	10	1	21197026	2773	63.19	8.47	12	0.07	207.00	1544.00	27600	20240307	-52.61	7510	20240215	74.17	27600	-52.61	20240307	7510	74.17	20240215	27600	-52.61	20240307	7510	74.17	20240215	0.63	N	443670	100	21 억	81764	N	N	N	N
138	20240708	161239	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13190	340	2	2.65	2183370820	166811	89.78	12900	13240	12890	16700	9000	12850	13088.62	0.24	30837	13336	13092	12856	12612	12376	13215	12735	21	3850	100	8990	10	1	21197026	2796	63.72	8.54	12	0.79	207.00	1544.00	27600	20240307	-52.21	7510	20240215	75.63	27600	-52.21	20240307	7510	75.63	20240215	27600	-52.21	20240307	7510	75.63	20240215	0.61	N	443670	100	21 억	50955	N	N	N	N
139	20240708	151241	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13080	230	2	1.79	2004025240	153185	82.45	12900	13240	12890	16700	9000	12850	13082.39	0.24	30814	13336	13092	12856	12612	12376	13215	12735	21	3850	100	8990	10	1	21197026	2773	63.19	8.47	12	0.72	207.00	1544.00	27600	20240307	-52.61	7510	20240215	74.17	27600	-52.61	20240307	7510	74.17	20240215	27600	-52.61	20240307	7510	74.17	20240215	0.61	N	443670	100	21 억	50955	N	N	N	N
140	20240708	141243	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13090	240	2	1.87	1795573950	137258	73.88	12900	13240	12890	16700	9000	12850	13081.74	0.24	29898	13336	13092	12856	12612	12376	13215	12735	21	3850	100	8990	10	1	21197026	2775	63.24	8.48	12	0.65	207.00	1544.00	27600	20240307	-52.57	7510	20240215	74.30	27600	-52.57	20240307	7510	74.30	20240215	27600	-52.57	20240307	7510	74.30	20240215	0.61	N	443670	100	21 억	50955	N	N	N	N
141	20240708	131238	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13170	320	2	2.49	1642155470	125566	67.58	12900	13240	12890	16700	9000	12850	13078.03	0.24	28777	13336	13092	12856	12612	12376	13215	12735	21	3850	100	8990	10	1	21197026	2792	63.62	8.53	12	0.59	207.00	1544.00	27600	20240307	-52.28	7510	20240215	75.37	27600	-52.28	20240307	7510	75.37	20240215	27600	-52.28	20240307	7510	75.37	20240215	0.61	N	443670	100	21 억	50955	N	N	N	N
142	20240708	121240	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13180	330	2	2.57	1346923280	103120	55.50	12900	13240	12890	16700	9000	12850	13061.71	0.24	23136	13336	13092	12856	12612	12376	13215	12735	21	3850	100	8990	10	1	21197026	2794	63.67	8.54	12	0.49	207.00	1544.00	27600	20240307	-52.25	7510	20240215	75.50	27600	-52.25	20240307	7510	75.50	20240215	27600	-52.25	20240307	7510	75.50	20240215	0.61	N	443670	100	21 억	50955	N	N	N	N
143	20240708	111238	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13080	230	2	1.79	1001926320	76944	41.41	12900	13120	12890	16700	9000	12850	13021.50	0.24	20965	13336	13092	12856	12612	12376	13215	12735	21	3850	100	8990	10	1	21197026	2773	63.19	8.47	12	0.36	207.00	1544.00	27600	20240307	-52.61	7510	20240215	74.17	27600	-52.61	20240307	7510	74.17	20240215	27600	-52.61	20240307	7510	74.17	20240215	0.61	N	443670	100	21 억	50955	N	N	N	N
144	20240708	101237	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13040	190	2	1.48	730149120	56168	30.23	12900	13120	12890	16700	9000	12850	12999.38	0.24	19302	13336	13092	12856	12612	12376	13215	12735	21	3850	100	8990	10	1	21197026	2764	63.00	8.45	12	0.26	207.00	1544.00	27600	20240307	-52.75	7510	20240215	73.64	27600	-52.75	20240307	7510	73.64	20240215	27600	-52.75	20240307	7510	73.64	20240215	0.61	N	443670	100	21 억	50955	N	N	N	N
145	20240708	091237	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13120	270	2	2.10	279575900	21486	11.56	12900	13120	12900	16700	9000	12850	13012.00	0.24	11297	13336	13092	12856	12612	12376	13215	12735	21	3850	100	8990	10	1	21197026	2781	63.38	8.50	12	0.10	207.00	1544.00	27600	20240307	-52.46	7510	20240215	74.70	27600	-52.46	20240307	7510	74.70	20240215	27600	-52.46	20240307	7510	74.70	20240215	0.61	N	443670	100	21 억	50955	N	N	N	N
146	20240705	161231	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12850	140	2	1.10	2351219460	183166	63.12	12620	13100	12620	16520	8900	12710	12836.54	0.19	11185	13536	13122	12896	12482	12256	13010	12370	21	3810	100	8890	10	1	21197026	2724	62.08	8.32	12	0.86	207.00	1544.00	27600	20240307	-53.44	7510	20240215	71.11	27600	-53.44	20240307	7510	71.11	20240215	27600	-53.44	20240307	7510	71.11	20240215	0.63	N	443670	100	21 억	39430	N	N	N	N
147	20240705	151235	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12770	60	2	0.47	2255330480	175696	60.54	12620	13100	12620	16520	8900	12710	12836.55	0.19	11036	13536	13122	12896	12482	12256	13010	12370	21	3810	100	8890	10	1	21197026	2707	61.69	8.27	12	0.83	207.00	1544.00	27600	20240307	-53.73	7510	20240215	70.04	27600	-53.73	20240307	7510	70.04	20240215	27600	-53.73	20240307	7510	70.04	20240215	0.63	N	443670	100	21 억	39430	N	N	N	N
148	20240705	141237	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12750	40	2	0.31	2089066340	162681	56.06	12620	13100	12620	16520	8900	12710	12841.49	0.19	7824	13536	13122	12896	12482	12256	13010	12370	21	3810	100	8890	10	1	21197026	2703	61.59	8.26	12	0.77	207.00	1544.00	27600	20240307	-53.80	7510	20240215	69.77	27600	-53.80	20240307	7510	69.77	20240215	27600	-53.80	20240307	7510	69.77	20240215	0.63	N	443670	100	21 억	39430	N	N	N	N
149	20240705	131234	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12790	80	2	0.63	1895216650	147462	50.81	12620	13100	12620	16520	8900	12710	12852.24	0.19	3019	13536	13122	12896	12482	12256	13010	12370	21	3810	100	8890	10	1	21197026	2711	61.79	8.28	12	0.70	207.00	1544.00	27600	20240307	-53.66	7510	20240215	70.31	27600	-53.66	20240307	7510	70.31	20240215	27600	-53.66	20240307	7510	70.31	20240215	0.63	N	443670	100	21 억	39430	N	N	N	N
150	20240705	121235	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12750	40	2	0.31	1725392930	134211	46.25	12620	13100	12620	16520	8900	12710	12855.82	0.19	3547	13536	13122	12896	12482	12256	13010	12370	21	3810	100	8890	10	1	21197026	2703	61.59	8.26	12	0.63	207.00	1544.00	27600	20240307	-53.80	7510	20240215	69.77	27600	-53.80	20240307	7510	69.77	20240215	27600	-53.80	20240307	7510	69.77	20240215	0.63	N	443670	100	21 억	39430	N	N	N	N
151	20240705	111231	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12710	0	3	0.00	1545094500	120046	41.37	12620	13100	12620	16520	8900	12710	12870.85	0.19	362	13536	13122	12896	12482	12256	13010	12370	21	3810	100	8890	10	1	21197026	2694	61.40	8.23	12	0.57	207.00	1544.00	27600	20240307	-53.95	7510	20240215	69.24	27600	-53.95	20240307	7510	69.24	20240215	27600	-53.95	20240307	7510	69.24	20240215	0.63	N	443670	100	21 억	39430	N	N	N	N
152	20240705	101231	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12840	130	2	1.02	1359680350	105519	36.36	12620	13100	12620	16520	8900	12710	12885.64	0.19	128	13536	13122	12896	12482	12256	13010	12370	21	3810	100	8890	10	1	21197026	2722	62.03	8.32	12	0.50	207.00	1544.00	27600	20240307	-53.48	7510	20240215	70.97	27600	-53.48	20240307	7510	70.97	20240215	27600	-53.48	20240307	7510	70.97	20240215	0.63	N	443670	100	21 억	39430	N	N	N	N
153	20240705	091234	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12780	70	2	0.55	237249720	18584	6.40	12620	12850	12620	16520	8900	12710	12766.34	0.19	-412	13536	13122	12896	12482	12256	13010	12370	21	3810	100	8890	10	1	21197026	2709	61.74	8.28	12	0.09	207.00	1544.00	27600	20240307	-53.70	7510	20240215	70.17	27600	-53.70	20240307	7510	70.17	20240215	27600	-53.70	20240307	7510	70.17	20240215	0.63	N	443670	100	21 억	39430	N	N	N	N
154	20240704	161227	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12710	-170	5	-1.32	3717307480	286022	89.64	12870	13310	12670	16740	9020	12880	12996.69	0.28	-20821	13886	13382	13056	12552	12226	13220	12390	21	3860	100	9010	10	1	21197026	2694	61.40	8.23	12	1.35	207.00	1544.00	27600	20240307	-53.95	7510	20240215	69.24	27600	-53.95	20240307	7510	69.24	20240215	27600	-53.95	20240307	7510	69.24	20240215	0.62	N	443670	100	21 억	59954	N	N	N	N
155	20240704	151232	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12700	-180	5	-1.40	3615638850	278024	87.13	12870	13310	12670	16740	9020	12880	13004.77	0.28	-19918	13886	13382	13056	12552	12226	13220	12390	21	3860	100	9010	10	1	21197026	2692	61.35	8.23	12	1.31	207.00	1544.00	27600	20240307	-53.99	7510	20240215	69.11	27600	-53.99	20240307	7510	69.11	20240215	27600	-53.99	20240307	7510	69.11	20240215	0.62	N	443670	100	21 억	59954	N	N	N	N
156	20240704	141230	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12770	-110	5	-0.85	3249787110	249261	78.12	12870	13310	12670	16740	9020	12880	13037.69	0.28	-24084	13886	13382	13056	12552	12226	13220	12390	21	3860	100	9010	10	1	21197026	2707	61.69	8.27	12	1.18	207.00	1544.00	27600	20240307	-53.73	7510	20240215	70.04	27600	-53.73	20240307	7510	70.04	20240215	27600	-53.73	20240307	7510	70.04	20240215	0.62	N	443670	100	21 억	59954	N	N	N	N
157	20240704	131230	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12840	-40	5	-0.31	3013657410	230737	72.31	12870	13310	12680	16740	9020	12880	13061.01	0.28	-25592	13886	13382	13056	12552	12226	13220	12390	21	3860	100	9010	10	1	21197026	2722	62.03	8.32	12	1.09	207.00	1544.00	27600	20240307	-53.48	7510	20240215	70.97	27600	-53.48	20240307	7510	70.97	20240215	27600	-53.48	20240307	7510	70.97	20240215	0.62	N	443670	100	21 억	59954	N	N	N	N
158	20240704	121229	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12910	30	2	0.23	2714834750	207388	64.99	12870	13310	12750	16740	9020	12880	13090.61	0.28	-25746	13886	13382	13056	12552	12226	13220	12390	21	3860	100	9010	10	1	21197026	2737	62.37	8.36	12	0.98	207.00	1544.00	27600	20240307	-53.22	7510	20240215	71.90	27600	-53.22	20240307	7510	71.90	20240215	27600	-53.22	20240307	7510	71.90	20240215	0.62	N	443670	100	21 억	59954	N	N	N	N
159	20240704	111228	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12940	60	2	0.47	2609891100	199257	62.45	12870	13310	12750	16740	9020	12880	13098.11	0.28	-25125	13886	13382	13056	12552	12226	13220	12390	21	3860	100	9010	10	1	21197026	2743	62.51	8.38	12	0.94	207.00	1544.00	27600	20240307	-53.12	7510	20240215	72.30	27600	-53.12	20240307	7510	72.30	20240215	27600	-53.12	20240307	7510	72.30	20240215	0.62	N	443670	100	21 억	59954	N	N	N	N
160	20240704	101229	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12900	20	2	0.16	2374616310	181062	56.74	12870	13310	12750	16740	9020	12880	13114.93	0.28	-25614	13886	13382	13056	12552	12226	13220	12390	21	3860	100	9010	10	1	21197026	2734	62.32	8.35	12	0.85	207.00	1544.00	27600	20240307	-53.26	7510	20240215	71.77	27600	-53.26	20240307	7510	71.77	20240215	27600	-53.26	20240307	7510	71.77	20240215	0.62	N	443670	100	21 억	59954	N	N	N	N
161	20240704	091231	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13130	250	2	1.94	796775820	60696	19.02	12870	13310	12750	16740	9020	12880	13127.32	0.28	-13851	13886	13382	13056	12552	12226	13220	12390	21	3860	100	9010	10	1	21197026	2783	63.43	8.50	12	0.29	207.00	1544.00	27600	20240307	-52.43	7510	20240215	74.83	27600	-52.43	20240307	7510	74.83	20240215	27600	-52.43	20240307	7510	74.83	20240215	0.62	N	443670	100	21 억	59954	N	N	N	N
162	20240703	161224	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12880	-620	5	-4.59	4096097110	316468	122.33	13510	13560	12730	17550	9450	13500	12943.20	0.09	42567	14840	14170	13780	13110	12720	13975	12915	21	4050	100	9450	10	1	21197026	2730	62.22	8.34	12	1.49	207.00	1544.00	27600	20240307	-53.33	7510	20240215	71.50	27600	-53.33	20240307	7510	71.50	20240215	27600	-53.33	20240307	7510	71.50	20240215	0.60	N	443670	100	21 억	18659	N	N	N	N
163	20240703	151228	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12800	-700	5	-5.19	3946647850	304835	117.83	13510	13560	12730	17550	9450	13500	12946.80	0.09	40048	14840	14170	13780	13110	12720	13975	12915	21	4050	100	9450	10	1	21197026	2713	61.84	8.29	12	1.44	207.00	1544.00	27600	20240307	-53.62	7510	20240215	70.44	27600	-53.62	20240307	7510	70.44	20240215	27600	-53.62	20240307	7510	70.44	20240215	0.60	N	443670	100	21 억	18659	N	N	N	N
164	20240703	141228	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12850	-650	5	-4.81	3540745130	273135	105.58	13510	13560	12730	17550	9450	13500	12963.31	0.09	31523	14840	14170	13780	13110	12720	13975	12915	21	4050	100	9450	10	1	21197026	2724	62.08	8.32	12	1.29	207.00	1544.00	27600	20240307	-53.44	7510	20240215	71.11	27600	-53.44	20240307	7510	71.11	20240215	27600	-53.44	20240307	7510	71.11	20240215	0.60	N	443670	100	21 억	18659	N	N	N	N
165	20240703	131227	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12760	-740	5	-5.48	3271239670	252059	97.43	13510	13560	12730	17550	9450	13500	12978.03	0.09	33303	14840	14170	13780	13110	12720	13975	12915	21	4050	100	9450	10	1	21197026	2705	61.64	8.26	12	1.19	207.00	1544.00	27600	20240307	-53.77	7510	20240215	69.91	27600	-53.77	20240307	7510	69.91	20240215	27600	-53.77	20240307	7510	69.91	20240215	0.60	N	443670	100	21 억	18659	N	N	N	N
166	20240703	121226	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12850	-650	5	-4.81	2806436660	215735	83.39	13510	13560	12800	17550	9450	13500	13008.68	0.09	40254	14840	14170	13780	13110	12720	13975	12915	21	4050	100	9450	10	1	21197026	2724	62.08	8.32	12	1.02	207.00	1544.00	27600	20240307	-53.44	7510	20240215	71.11	27600	-53.44	20240307	7510	71.11	20240215	27600	-53.44	20240307	7510	71.11	20240215	0.60	N	443670	100	21 억	18659	N	N	N	N
167	20240703	111229	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12960	-540	5	-4.00	2597448910	199538	77.13	13510	13560	12800	17550	9450	13500	13017.27	0.09	42331	14840	14170	13780	13110	12720	13975	12915	21	4050	100	9450	10	1	21197026	2747	62.61	8.39	12	0.94	207.00	1544.00	27600	20240307	-53.04	7510	20240215	72.57	27600	-53.04	20240307	7510	72.57	20240215	27600	-53.04	20240307	7510	72.57	20240215	0.60	N	443670	100	21 억	18659	N	N	N	N
168	20240703	101229	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13000	-500	5	-3.70	1553616030	118392	45.76	13510	13560	12900	17550	9450	13500	13122.58	0.09	23016	14840	14170	13780	13110	12720	13975	12915	21	4050	100	9450	10	1	21197026	2756	62.80	8.42	12	0.56	207.00	1544.00	27600	20240307	-52.90	7510	20240215	73.10	27600	-52.90	20240307	7510	73.10	20240215	27600	-52.90	20240307	7510	73.10	20240215	0.60	N	443670	100	21 억	18659	N	N	N	N
169	20240703	091225	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13200	-300	5	-2.22	350969820	26391	10.20	13510	13560	13110	17550	9450	13500	13298.69	0.09	4780	14840	14170	13780	13110	12720	13975	12915	21	4050	100	9450	10	1	21197026	2798	63.77	8.55	12	0.12	207.00	1544.00	27600	20240307	-52.17	7510	20240215	75.77	27600	-52.17	20240307	7510	75.77	20240215	27600	-52.17	20240307	7510	75.77	20240215	0.60	N	443670	100	21 억	18659	N	N	N	N
170	20240702	161221	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13500	-820	5	-5.73	3496732330	255021	173.95	14450	14450	13390	18610	10030	14320	13712.22	0.11	-3837	14733	14526	14383	14176	14033	14455	14105	21	4290	100	10020	10	1	21197026	2862	65.22	8.74	12	1.20	207.00	1544.00	27600	20240307	-51.09	7510	20240215	79.76	27600	-51.09	20240307	7510	79.76	20240215	27600	-51.09	20240307	7510	79.76	20240215	0.60	N	443670	100	21 억	22682	N	N	N	N
171	20240702	151224	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13400	-920	5	-6.42	3383776250	246629	168.22	14450	14450	13390	18610	10030	14320	13720.11	0.11	-3753	14733	14526	14383	14176	14033	14455	14105	21	4290	100	10020	10	1	21197026	2840	64.73	8.68	12	1.16	207.00	1544.00	27600	20240307	-51.45	7510	20240215	78.43	27600	-51.45	20240307	7510	78.43	20240215	27600	-51.45	20240307	7510	78.43	20240215	0.60	N	443670	100	21 억	22682	N	N	N	N
172	20240702	141224	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13420	-900	5	-6.28	2962970510	215237	146.81	14450	14450	13390	18610	10030	14320	13766.08	0.11	-3735	14733	14526	14383	14176	14033	14455	14105	21	4290	100	10020	10	1	21197026	2845	64.83	8.69	12	1.02	207.00	1544.00	27600	20240307	-51.38	7510	20240215	78.70	27600	-51.38	20240307	7510	78.70	20240215	27600	-51.38	20240307	7510	78.70	20240215	0.60	N	443670	100	21 억	22682	N	N	N	N
173	20240702	131224	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13610	-710	5	-4.96	2570690310	186224	127.02	14450	14450	13530	18610	10030	14320	13804.29	0.11	-3126	14733	14526	14383	14176	14033	14455	14105	21	4290	100	10020	10	1	21197026	2885	65.75	8.81	12	0.88	207.00	1544.00	27600	20240307	-50.69	7510	20240215	81.23	27600	-50.69	20240307	7510	81.23	20240215	27600	-50.69	20240307	7510	81.23	20240215	0.60	N	443670	100	21 억	22682	N	N	N	N
174	20240702	121224	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13640	-680	5	-4.75	2277861420	164650	112.31	14450	14450	13550	18610	10030	14320	13834.57	0.11	-2526	14733	14526	14383	14176	14033	14455	14105	21	4290	100	10020	10	1	21197026	2891	65.89	8.83	12	0.78	207.00	1544.00	27600	20240307	-50.58	7510	20240215	81.62	27600	-50.58	20240307	7510	81.62	20240215	27600	-50.58	20240307	7510	81.62	20240215	0.60	N	443670	100	21 억	22682	N	N	N	N
175	20240702	111224	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13610	-710	5	-4.96	2120293010	153088	104.42	14450	14450	13550	18610	10030	14320	13850.16	0.11	-1898	14733	14526	14383	14176	14033	14455	14105	21	4290	100	10020	10	1	21197026	2885	65.75	8.81	12	0.72	207.00	1544.00	27600	20240307	-50.69	7510	20240215	81.23	27600	-50.69	20240307	7510	81.23	20240215	27600	-50.69	20240307	7510	81.23	20240215	0.60	N	443670	100	21 억	22682	N	N	N	N
176	20240702	101222	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13660	-660	5	-4.61	1284024560	91702	62.55	14450	14450	13610	18610	10030	14320	14002.14	0.11	-2471	14733	14526	14383	14176	14033	14455	14105	21	4290	100	10020	10	1	21197026	2896	65.99	8.85	12	0.43	207.00	1544.00	27600	20240307	-50.51	7510	20240215	81.89	27600	-50.51	20240307	7510	81.89	20240215	27600	-50.51	20240307	7510	81.89	20240215	0.60	N	443670	100	21 억	22682	N	N	N	N
177	20240702	091224	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	14370	50	2	0.35	175413010	12190	8.31	14450	14450	14340	18610	10030	14320	14389.91	0.11	-2048	14733	14526	14383	14176	14033	14455	14105	21	4290	100	10020	10	1	21197026	3046	69.42	9.31	12	0.06	207.00	1544.00	27600	20240307	-47.93	7510	20240215	91.34	27600	-47.93	20240307	7510	91.34	20240215	27600	-47.93	20240307	7510	91.34	20240215	0.60	N	443670	100	21 억	22682	N	N	N	N
178	20240701	161218	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	14320	70	2	0.49	2030006750	141534	49.47	14330	14590	14240	18520	9980	14250	14342.92	0.09	4621	15216	14732	14486	14002	13756	14610	13880	21	4270	100	9970	10	1	21197026	3035	69.18	9.27	12	0.67	207.00	1544.00	27600	20240307	-48.12	7510	20240215	90.68	27600	-48.12	20240307	7510	90.68	20240215	27600	-48.12	20240307	7510	90.68	20240215	0.59	N	443670	100	21 억	18061	N	N	N	N
179	20240701	151222	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	14260	10	2	0.07	1893425350	131969	46.12	14330	14590	14240	18520	9980	14250	14347.51	0.09	4434	15216	14732	14486	14002	13756	14610	13880	21	4270	100	9970	10	1	21197026	3023	68.89	9.24	12	0.62	207.00	1544.00	27600	20240307	-48.33	7510	20240215	89.88	27600	-48.33	20240307	7510	89.88	20240215	27600	-48.33	20240307	7510	89.88	20240215	0.59	N	443670	100	21 억	18061	N	N	N	N
180	20240701	141219	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	14270	20	2	0.14	1666138390	116043	40.56	14330	14590	14240	18520	9980	14250	14357.95	0.09	4904	15216	14732	14486	14002	13756	14610	13880	21	4270	100	9970	10	1	21197026	3025	68.94	9.24	12	0.55	207.00	1544.00	27600	20240307	-48.30	7510	20240215	90.01	27600	-48.30	20240307	7510	90.01	20240215	27600	-48.30	20240307	7510	90.01	20240215	0.59	N	443670	100	21 억	18061	N	N	N	N
181	20240701	131220	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	14330	80	2	0.56	1544733420	107543	37.59	14330	14590	14240	18520	9980	14250	14363.88	0.09	4790	15216	14732	14486	14002	13756	14610	13880	21	4270	100	9970	10	1	21197026	3038	69.23	9.28	12	0.51	207.00	1544.00	27600	20240307	-48.08	7510	20240215	90.81	27600	-48.08	20240307	7510	90.81	20240215	27600	-48.08	20240307	7510	90.81	20240215	0.59	N	443670	100	21 억	18061	N	N	N	N
182	20240701	121222	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	14300	50	2	0.35	1474528290	102641	35.87	14330	14590	14240	18520	9980	14250	14365.89	0.09	4838	15216	14732	14486	14002	13756	14610	13880	21	4270	100	9970	10	1	21197026	3031	69.08	9.26	12	0.48	207.00	1544.00	27600	20240307	-48.19	7510	20240215	90.41	27600	-48.19	20240307	7510	90.41	20240215	27600	-48.19	20240307	7510	90.41	20240215	0.59	N	443670	100	21 억	18061	N	N	N	N
183	20240701	111216	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	14320	70	2	0.49	1285945430	89443	31.26	14330	14590	14240	18520	9980	14250	14377.28	0.09	4718	15216	14732	14486	14002	13756	14610	13880	21	4270	100	9970	10	1	21197026	3035	69.18	9.27	12	0.42	207.00	1544.00	27600	20240307	-48.12	7510	20240215	90.68	27600	-48.12	20240307	7510	90.68	20240215	27600	-48.12	20240307	7510	90.68	20240215	0.59	N	443670	100	21 억	18061	N	N	N	N
184	20240701	101215	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	14360	110	2	0.77	1080852170	75133	26.26	14330	14590	14240	18520	9980	14250	14385.87	0.09	4933	15216	14732	14486	14002	13756	14610	13880	21	4270	100	9970	10	1	21197026	3044	69.37	9.30	12	0.35	207.00	1544.00	27600	20240307	-47.97	7510	20240215	91.21	27600	-47.97	20240307	7510	91.21	20240215	27600	-47.97	20240307	7510	91.21	20240215	0.59	N	443670	100	21 억	18061	N	N	N	N
185	20240701	091213	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	14430	180	2	1.26	572811100	39623	13.85	14330	14590	14320	18520	9980	14250	14456.59	0.09	-111	15216	14732	14486	14002	13756	14610	13880	21	4270	100	9970	10	1	21197026	3059	69.71	9.35	12	0.19	207.00	1544.00	27600	20240307	-47.72	7510	20240215	92.14	27600	-47.72	20240307	7510	92.14	20240215	27600	-47.72	20240307	7510	92.14	20240215	0.59	N	443670	100	21 억	18061	N	N	N	N

81 KiB Raw Blame History

81 KiB

Raw Blame History