KissMeData/278650/price/prices-20240701.csv at babff6b4e046a32dcce7d114f6b0ed863cd0bc12

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	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	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240731	161115	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2520	5	2	0.20	588345385	236224	124.99	2470	2525	2470	3265	1765	2515	2490.58	1.07	5254	2561	2537	2521	2497	2481	2550	2510	87	750	100	1760	5	1	86730589	2186	-1260.00	1.92	12	0.27	-2.00	1310.00	4705	20240329	-46.44	2200	20240517	14.55	4705	-46.44	20240329	2200	14.55	20240517	4705	-46.44	20240329	2200	14.55	20240517	3.52	N	278650	100	86 억	926272	N	N	0	N	N
3	20240731	151131	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2505	-10	5	-0.40	567978930	228125	120.70	2470	2525	2470	3265	1765	2515	2489.77	1.07	1344	2561	2537	2521	2497	2481	2550	2510	87	750	100	1760	5	1	86730589	2173	-1252.50	1.91	12	0.26	-2.00	1310.00	4705	20240329	-46.76	2200	20240517	13.86	4705	-46.76	20240329	2200	13.86	20240517	4705	-46.76	20240329	2200	13.86	20240517	3.52	N	278650	100	86 억	926272	N	N	0	N	N
4	20240731	141131	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2480	-35	5	-1.39	418026950	168019	88.90	2470	2525	2470	3265	1765	2515	2487.97	1.07	-30090	2561	2537	2521	2497	2481	2550	2510	87	750	100	1760	5	1	86730589	2151	-1240.00	1.89	12	0.19	-2.00	1310.00	4705	20240329	-47.29	2200	20240517	12.73	4705	-47.29	20240329	2200	12.73	20240517	4705	-47.29	20240329	2200	12.73	20240517	3.52	N	278650	100	86 억	926272	N	N	0	N	N
5	20240731	131127	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2475	-40	5	-1.59	383179565	153955	81.46	2470	2525	2470	3265	1765	2515	2488.91	1.07	-25187	2561	2537	2521	2497	2481	2550	2510	87	750	100	1760	5	1	86730589	2147	-1237.50	1.89	12	0.18	-2.00	1310.00	4705	20240329	-47.40	2200	20240517	12.50	4705	-47.40	20240329	2200	12.50	20240517	4705	-47.40	20240329	2200	12.50	20240517	3.52	N	278650	100	86 억	926272	N	N	0	N	N
6	20240731	121125	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2480	-35	5	-1.39	351421640	141157	74.69	2470	2525	2470	3265	1765	2515	2489.58	1.07	-25333	2561	2537	2521	2497	2481	2550	2510	87	750	100	1760	5	1	86730589	2151	-1240.00	1.89	12	0.16	-2.00	1310.00	4705	20240329	-47.29	2200	20240517	12.73	4705	-47.29	20240329	2200	12.73	20240517	4705	-47.29	20240329	2200	12.73	20240517	3.52	N	278650	100	86 억	926272	N	N	0	N	N
7	20240731	111129	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2480	-35	5	-1.39	324775085	130422	69.01	2470	2525	2470	3265	1765	2515	2490.19	1.07	-24307	2561	2537	2521	2497	2481	2550	2510	87	750	100	1760	5	1	86730589	2151	-1240.00	1.89	12	0.15	-2.00	1310.00	4705	20240329	-47.29	2200	20240517	12.73	4705	-47.29	20240329	2200	12.73	20240517	4705	-47.29	20240329	2200	12.73	20240517	3.52	N	278650	100	86 억	926272	N	N	0	N	N
8	20240731	101123	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2510	-5	5	-0.20	244266060	98069	51.89	2470	2525	2470	3265	1765	2515	2490.76	1.07	-7069	2561	2537	2521	2497	2481	2550	2510	87	750	100	1760	5	1	86730589	2177	-1255.00	1.92	12	0.11	-2.00	1310.00	4705	20240329	-46.65	2200	20240517	14.09	4705	-46.65	20240329	2200	14.09	20240517	4705	-46.65	20240329	2200	14.09	20240517	3.52	N	278650	100	86 억	926272	N	N	0	N	N
9	20240731	091125	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2505	-10	5	-0.40	140208180	56377	29.83	2470	2525	2470	3265	1765	2515	2486.97	1.07	9392	2561	2537	2521	2497	2481	2550	2510	87	750	100	1760	5	1	86730589	2173	-1252.50	1.91	12	0.07	-2.00	1310.00	4705	20240329	-46.76	2200	20240517	13.86	4705	-46.76	20240329	2200	13.86	20240517	4705	-46.76	20240329	2200	13.86	20240517	3.52	N	278650	100	86 억	926272	N	N	0	N	N
10	20240730	161055	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2515	-25	5	-0.98	473831510	188000	89.55	2510	2545	2505	3300	1780	2540	2520.38	1.06	5256	2616	2577	2546	2507	2476	2575	2505	87	760	100	1770	5	1	86730589	2181	-1257.50	1.92	12	0.22	-2.00	1310.00	4705	20240329	-46.55	2200	20240517	14.32	4705	-46.55	20240329	2200	14.32	20240517	4705	-46.55	20240329	2200	14.32	20240517	3.53	N	278650	100	86 억	921499	N	N	0	N	N
11	20240730	151120	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2520	-20	5	-0.79	450571585	178755	85.14	2510	2545	2505	3300	1780	2540	2520.61	1.06	5553	2616	2577	2546	2507	2476	2575	2505	87	760	100	1770	5	1	86730589	2186	-1260.00	1.92	12	0.21	-2.00	1310.00	4705	20240329	-46.44	2200	20240517	14.55	4705	-46.44	20240329	2200	14.55	20240517	4705	-46.44	20240329	2200	14.55	20240517	3.53	N	278650	100	86 억	921499	N	N	0	N	N
12	20240730	141106	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2520	-20	5	-0.79	395601210	156922	74.74	2510	2545	2505	3300	1780	2540	2521.01	1.06	4606	2616	2577	2546	2507	2476	2575	2505	87	760	100	1770	5	1	86730589	2186	-1260.00	1.92	12	0.18	-2.00	1310.00	4705	20240329	-46.44	2200	20240517	14.55	4705	-46.44	20240329	2200	14.55	20240517	4705	-46.44	20240329	2200	14.55	20240517	3.53	N	278650	100	86 억	921499	N	N	0	N	N
13	20240730	131110	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2520	-20	5	-0.79	333924240	132544	63.13	2510	2545	2505	3300	1780	2540	2519.35	1.06	-2584	2616	2577	2546	2507	2476	2575	2505	87	760	100	1770	5	1	86730589	2186	-1260.00	1.92	12	0.15	-2.00	1310.00	4705	20240329	-46.44	2200	20240517	14.55	4705	-46.44	20240329	2200	14.55	20240517	4705	-46.44	20240329	2200	14.55	20240517	3.53	N	278650	100	86 억	921499	N	N	0	N	N
14	20240730	121102	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2525	-15	5	-0.59	300623460	119354	56.85	2510	2545	2505	3300	1780	2540	2518.75	1.06	1670	2616	2577	2546	2507	2476	2575	2505	87	760	100	1770	5	1	86730589	2190	-1262.50	1.93	12	0.14	-2.00	1310.00	4705	20240329	-46.33	2200	20240517	14.77	4705	-46.33	20240329	2200	14.77	20240517	4705	-46.33	20240329	2200	14.77	20240517	3.53	N	278650	100	86 억	921499	N	N	0	N	N
15	20240730	111106	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2520	-20	5	-0.79	255368470	101373	48.29	2510	2545	2505	3300	1780	2540	2519.10	1.06	1514	2616	2577	2546	2507	2476	2575	2505	87	760	100	1770	5	1	86730589	2186	-1260.00	1.92	12	0.12	-2.00	1310.00	4705	20240329	-46.44	2200	20240517	14.55	4705	-46.44	20240329	2200	14.55	20240517	4705	-46.44	20240329	2200	14.55	20240517	3.53	N	278650	100	86 억	921499	N	N	0	N	N
16	20240730	101118	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2520	-20	5	-0.79	171307225	67926	32.35	2510	2545	2510	3300	1780	2540	2521.97	1.06	578	2616	2577	2546	2507	2476	2575	2505	87	760	100	1770	5	1	86730589	2186	-1260.00	1.92	12	0.08	-2.00	1310.00	4705	20240329	-46.44	2200	20240517	14.55	4705	-46.44	20240329	2200	14.55	20240517	4705	-46.44	20240329	2200	14.55	20240517	3.53	N	278650	100	86 억	921499	N	N	0	N	N
17	20240730	091121	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2545	5	2	0.20	66276950	26301	12.53	2510	2545	2510	3300	1780	2540	2519.94	1.06	2126	2616	2577	2546	2507	2476	2575	2505	87	760	100	1770	5	1	86730589	2207	-1272.50	1.94	12	0.03	-2.00	1310.00	4705	20240329	-45.91	2200	20240517	15.68	4705	-45.91	20240329	2200	15.68	20240517	4705	-45.91	20240329	2200	15.68	20240517	3.53	N	278650	100	86 억	921499	N	N	0	N	N
18	20240729	161055	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2540	10	2	0.40	527421145	207570	85.28	2540	2585	2515	3285	1775	2530	2540.94	1.04	17415	2710	2620	2575	2485	2440	2597	2462	87	755	100	1770	5	1	86730589	2203	-1270.00	1.94	12	0.24	-2.00	1310.00	4705	20240329	-46.01	2200	20240517	15.45	4705	-46.01	20240329	2200	15.45	20240517	4705	-46.01	20240329	2200	15.45	20240517	3.54	N	278650	100	86 억	903300	N	N	0	N	N
19	20240729	151111	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2540	10	2	0.40	513757160	202190	83.07	2540	2585	2515	3285	1775	2530	2540.96	1.04	16818	2710	2620	2575	2485	2440	2597	2462	87	755	100	1770	5	1	86730589	2203	-1270.00	1.94	12	0.23	-2.00	1310.00	4705	20240329	-46.01	2200	20240517	15.45	4705	-46.01	20240329	2200	15.45	20240517	4705	-46.01	20240329	2200	15.45	20240517	3.54	N	278650	100	86 억	903300	N	N	0	N	N
20	20240729	141119	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2545	15	2	0.59	454334465	178756	73.44	2540	2585	2515	3285	1775	2530	2541.65	1.04	11996	2710	2620	2575	2485	2440	2597	2462	87	755	100	1770	5	1	86730589	2207	-1272.50	1.94	12	0.21	-2.00	1310.00	4705	20240329	-45.91	2200	20240517	15.68	4705	-45.91	20240329	2200	15.68	20240517	4705	-45.91	20240329	2200	15.68	20240517	3.54	N	278650	100	86 억	903300	N	N	0	N	N
21	20240729	131115	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2535	5	2	0.20	393063430	154597	63.52	2540	2585	2515	3285	1775	2530	2542.50	1.04	11524	2710	2620	2575	2485	2440	2597	2462	87	755	100	1770	5	1	86730589	2199	-1267.50	1.94	12	0.18	-2.00	1310.00	4705	20240329	-46.12	2200	20240517	15.23	4705	-46.12	20240329	2200	15.23	20240517	4705	-46.12	20240329	2200	15.23	20240517	3.54	N	278650	100	86 억	903300	N	N	0	N	N
22	20240729	121115	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2535	5	2	0.20	316066695	124200	51.03	2540	2585	2515	3285	1775	2530	2544.82	1.04	14530	2710	2620	2575	2485	2440	2597	2462	87	755	100	1770	5	1	86730589	2199	-1267.50	1.94	12	0.14	-2.00	1310.00	4705	20240329	-46.12	2200	20240517	15.23	4705	-46.12	20240329	2200	15.23	20240517	4705	-46.12	20240329	2200	15.23	20240517	3.54	N	278650	100	86 억	903300	N	N	0	N	N
23	20240729	111103	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2535	5	2	0.20	250192085	98148	40.32	2540	2585	2525	3285	1775	2530	2549.13	1.04	22025	2710	2620	2575	2485	2440	2597	2462	87	755	100	1770	5	1	86730589	2199	-1267.50	1.94	12	0.11	-2.00	1310.00	4705	20240329	-46.12	2200	20240517	15.23	4705	-46.12	20240329	2200	15.23	20240517	4705	-46.12	20240329	2200	15.23	20240517	3.54	N	278650	100	86 억	903300	N	N	0	N	N
24	20240729	101101	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2555	25	2	0.99	197283215	77302	31.76	2540	2585	2525	3285	1775	2530	2552.11	1.04	27035	2710	2620	2575	2485	2440	2597	2462	87	755	100	1770	5	1	86730589	2216	-1277.50	1.95	12	0.09	-2.00	1310.00	4705	20240329	-45.70	2200	20240517	16.14	4705	-45.70	20240329	2200	16.14	20240517	4705	-45.70	20240329	2200	16.14	20240517	3.54	N	278650	100	86 억	903300	N	N	0	N	N
25	20240729	091059	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2540	10	2	0.40	79558905	31357	12.88	2540	2560	2525	3285	1775	2530	2537.20	1.04	7147	2710	2620	2575	2485	2440	2597	2462	87	755	100	1770	5	1	86730589	2203	-1270.00	1.94	12	0.04	-2.00	1310.00	4705	20240329	-46.01	2200	20240517	15.45	4705	-46.01	20240329	2200	15.45	20240517	4705	-46.01	20240329	2200	15.45	20240517	3.54	N	278650	100	86 억	903300	N	N	0	N	N
26	20240726	161043	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2530	-20	5	-0.78	612844170	239719	102.59	2550	2665	2530	3315	1785	2550	2556.60	1.09	-40811	2596	2572	2541	2517	2486	2557	2502	87	765	100	1780	5	1	86730589	2194	-1265.00	1.93	12	0.28	-2.00	1310.00	4705	20240329	-46.23	2200	20240517	15.00	4705	-46.23	20240329	2200	15.00	20240517	4705	-46.23	20240329	2200	15.00	20240517	3.54	N	278650	100	86 억	943852	N	N	0	N	N
27	20240726	151055	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2530	-20	5	-0.78	596487650	233255	99.82	2550	2665	2530	3315	1785	2550	2557.24	1.09	-40477	2596	2572	2541	2517	2486	2557	2502	87	765	100	1780	5	1	86730589	2194	-1265.00	1.93	12	0.27	-2.00	1310.00	4705	20240329	-46.23	2200	20240517	15.00	4705	-46.23	20240329	2200	15.00	20240517	4705	-46.23	20240329	2200	15.00	20240517	3.54	N	278650	100	86 억	943852	N	N	0	N	N
28	20240726	141056	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2540	-10	5	-0.39	518293690	202375	86.61	2550	2665	2530	3315	1785	2550	2561.06	1.09	-41472	2596	2572	2541	2517	2486	2557	2502	87	765	100	1780	5	1	86730589	2203	-1270.00	1.94	12	0.23	-2.00	1310.00	4705	20240329	-46.01	2200	20240517	15.45	4705	-46.01	20240329	2200	15.45	20240517	4705	-46.01	20240329	2200	15.45	20240517	3.54	N	278650	100	86 억	943852	N	N	0	N	N
29	20240726	131056	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2545	-5	5	-0.20	435053275	169582	72.57	2550	2665	2530	3315	1785	2550	2565.45	1.09	-32210	2596	2572	2541	2517	2486	2557	2502	87	765	100	1780	5	1	86730589	2207	-1272.50	1.94	12	0.20	-2.00	1310.00	4705	20240329	-45.91	2200	20240517	15.68	4705	-45.91	20240329	2200	15.68	20240517	4705	-45.91	20240329	2200	15.68	20240517	3.54	N	278650	100	86 억	943852	N	N	0	N	N
30	20240726	121100	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2540	-10	5	-0.39	407303780	158655	67.90	2550	2665	2540	3315	1785	2550	2567.24	1.09	-29012	2596	2572	2541	2517	2486	2557	2502	87	765	100	1780	5	1	86730589	2203	-1270.00	1.94	12	0.18	-2.00	1310.00	4705	20240329	-46.01	2200	20240517	15.45	4705	-46.01	20240329	2200	15.45	20240517	4705	-46.01	20240329	2200	15.45	20240517	3.54	N	278650	100	86 억	943852	N	N	0	N	N
31	20240726	111101	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2545	-5	5	-0.20	347115310	134983	57.77	2550	2665	2540	3315	1785	2550	2571.56	1.09	-28447	2596	2572	2541	2517	2486	2557	2502	87	765	100	1780	5	1	86730589	2207	-1272.50	1.94	12	0.16	-2.00	1310.00	4705	20240329	-45.91	2200	20240517	15.68	4705	-45.91	20240329	2200	15.68	20240517	4705	-45.91	20240329	2200	15.68	20240517	3.54	N	278650	100	86 억	943852	N	N	0	N	N
32	20240726	101053	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2565	15	2	0.59	211145500	82202	35.18	2550	2665	2545	3315	1785	2550	2568.63	1.09	-28390	2596	2572	2541	2517	2486	2557	2502	87	765	100	1780	5	1	86730589	2225	-1282.50	1.96	12	0.09	-2.00	1310.00	4705	20240329	-45.48	2200	20240517	16.59	4705	-45.48	20240329	2200	16.59	20240517	4705	-45.48	20240329	2200	16.59	20240517	3.54	N	278650	100	86 억	943852	N	N	0	N	N
33	20240726	091053	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2565	15	2	0.59	68611430	26652	11.41	2550	2665	2550	3315	1785	2550	2574.40	1.09	-15114	2596	2572	2541	2517	2486	2557	2502	87	765	100	1780	5	1	86730589	2225	-1282.50	1.96	12	0.03	-2.00	1310.00	4705	20240329	-45.48	2200	20240517	16.59	4705	-45.48	20240329	2200	16.59	20240517	4705	-45.48	20240329	2200	16.59	20240517	3.54	N	278650	100	86 억	943852	N	N	0	N	N
34	20240725	161051	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2550	-15	5	-0.58	590789435	233053	78.73	2565	2565	2510	3330	1800	2565	2534.98	1.05	29479	2665	2615	2585	2535	2505	2600	2520	87	765	100	1790	5	1	86730589	2212	-1275.00	1.95	12	0.27	-2.00	1310.00	4705	20240329	-45.80	2200	20240517	15.91	4705	-45.80	20240329	2200	15.91	20240517	4705	-45.80	20240329	2200	15.91	20240517	3.56	N	278650	100	86 억	914460	N	N	0	N	N
35	20240725	151103	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2545	-20	5	-0.78	581242780	229301	77.46	2565	2565	2510	3330	1800	2565	2534.84	1.05	29307	2665	2615	2585	2535	2505	2600	2520	87	765	100	1790	5	1	86730589	2207	-1272.50	1.94	12	0.26	-2.00	1310.00	4705	20240329	-45.91	2200	20240517	15.68	4705	-45.91	20240329	2200	15.68	20240517	4705	-45.91	20240329	2200	15.68	20240517	3.56	N	278650	100	86 억	914460	N	N	0	N	N
36	20240725	141059	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2540	-25	5	-0.97	515799675	203528	68.75	2565	2565	2510	3330	1800	2565	2534.29	1.05	34527	2665	2615	2585	2535	2505	2600	2520	87	765	100	1790	5	1	86730589	2203	-1270.00	1.94	12	0.23	-2.00	1310.00	4705	20240329	-46.01	2200	20240517	15.45	4705	-46.01	20240329	2200	15.45	20240517	4705	-46.01	20240329	2200	15.45	20240517	3.56	N	278650	100	86 억	914460	N	N	0	N	N
37	20240725	131052	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2540	-25	5	-0.97	438116730	172923	58.41	2565	2565	2510	3330	1800	2565	2533.59	1.05	22487	2665	2615	2585	2535	2505	2600	2520	87	765	100	1790	5	1	86730589	2203	-1270.00	1.94	12	0.20	-2.00	1310.00	4705	20240329	-46.01	2200	20240517	15.45	4705	-46.01	20240329	2200	15.45	20240517	4705	-46.01	20240329	2200	15.45	20240517	3.56	N	278650	100	86 억	914460	N	N	0	N	N
38	20240725	121058	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2530	-35	5	-1.36	399674280	157774	53.30	2565	2565	2510	3330	1800	2565	2533.20	1.05	22378	2665	2615	2585	2535	2505	2600	2520	87	765	100	1790	5	1	86730589	2194	-1265.00	1.93	12	0.18	-2.00	1310.00	4705	20240329	-46.23	2200	20240517	15.00	4705	-46.23	20240329	2200	15.00	20240517	4705	-46.23	20240329	2200	15.00	20240517	3.56	N	278650	100	86 억	914460	N	N	0	N	N
39	20240725	111055	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2545	-20	5	-0.78	338275815	133652	45.15	2565	2565	2510	3330	1800	2565	2531.01	1.05	12603	2665	2615	2585	2535	2505	2600	2520	87	765	100	1790	5	1	86730589	2207	-1272.50	1.94	12	0.15	-2.00	1310.00	4705	20240329	-45.91	2200	20240517	15.68	4705	-45.91	20240329	2200	15.68	20240517	4705	-45.91	20240329	2200	15.68	20240517	3.56	N	278650	100	86 억	914460	N	N	0	N	N
40	20240725	101049	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2535	-30	5	-1.17	248103770	98099	33.14	2565	2565	2510	3330	1800	2565	2529.10	1.05	-15145	2665	2615	2585	2535	2505	2600	2520	87	765	100	1790	5	1	86730589	2199	-1267.50	1.94	12	0.11	-2.00	1310.00	4705	20240329	-46.12	2200	20240517	15.23	4705	-46.12	20240329	2200	15.23	20240517	4705	-46.12	20240329	2200	15.23	20240517	3.56	N	278650	100	86 억	914460	N	N	0	N	N
41	20240725	091044	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2540	-25	5	-0.97	55519260	21906	7.40	2565	2565	2520	3330	1800	2565	2534.38	1.05	2808	2665	2615	2585	2535	2505	2600	2520	87	765	100	1790	5	1	86730589	2203	-1270.00	1.94	12	0.03	-2.00	1310.00	4705	20240329	-46.01	2200	20240517	15.45	4705	-46.01	20240329	2200	15.45	20240517	4705	-46.01	20240329	2200	15.45	20240517	3.56	N	278650	100	86 억	914460	N	N	0	N	N
42	20240724	161043	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2565	-40	5	-1.54	761891490	293568	109.52	2600	2635	2555	3385	1825	2605	2595.42	1.07	-11078	2708	2656	2628	2576	2548	2642	2562	87	780	100	1820	5	1	86730589	2225	-1282.50	1.96	12	0.34	-2.00	1310.00	4705	20240329	-45.48	2200	20240517	16.59	4705	-45.48	20240329	2200	16.59	20240517	4705	-45.48	20240329	2200	16.59	20240517	3.58	N	278650	100	86 억	924767	N	N	0	N	N
43	20240724	151100	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2570	-35	5	-1.34	730058940	281165	104.89	2600	2635	2555	3385	1825	2605	2596.55	1.07	-8217	2708	2656	2628	2576	2548	2642	2562	87	780	100	1820	5	1	86730589	2229	-1285.00	1.96	12	0.32	-2.00	1310.00	4705	20240329	-45.38	2200	20240517	16.82	4705	-45.38	20240329	2200	16.82	20240517	4705	-45.38	20240329	2200	16.82	20240517	3.58	N	278650	100	86 억	924767	N	N	0	N	N
44	20240724	141054	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2575	-30	5	-1.15	652981070	251267	93.74	2600	2635	2555	3385	1825	2605	2598.75	1.07	-9669	2708	2656	2628	2576	2548	2642	2562	87	780	100	1820	5	1	86730589	2233	-1287.50	1.97	12	0.29	-2.00	1310.00	4705	20240329	-45.27	2200	20240517	17.05	4705	-45.27	20240329	2200	17.05	20240517	4705	-45.27	20240329	2200	17.05	20240517	3.58	N	278650	100	86 억	924767	N	N	0	N	N
45	20240724	131059	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2595	-10	5	-0.38	518736240	199072	74.27	2600	2635	2580	3385	1825	2605	2605.77	1.07	1366	2708	2656	2628	2576	2548	2642	2562	87	780	100	1820	5	1	86730589	2251	-1297.50	1.98	12	0.23	-2.00	1310.00	4705	20240329	-44.85	2200	20240517	17.95	4705	-44.85	20240329	2200	17.95	20240517	4705	-44.85	20240329	2200	17.95	20240517	3.58	N	278650	100	86 억	924767	N	N	0	N	N
46	20240724	121057	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2595	-10	5	-0.38	394628815	151149	56.39	2600	2635	2580	3385	1825	2605	2610.86	1.07	25734	2708	2656	2628	2576	2548	2642	2562	87	780	100	1820	5	1	86730589	2251	-1297.50	1.98	12	0.17	-2.00	1310.00	4705	20240329	-44.85	2200	20240517	17.95	4705	-44.85	20240329	2200	17.95	20240517	4705	-44.85	20240329	2200	17.95	20240517	3.58	N	278650	100	86 억	924767	N	N	0	N	N
47	20240724	111055	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2600	-5	5	-0.19	341183125	130628	48.73	2600	2635	2580	3385	1825	2605	2611.87	1.07	27699	2708	2656	2628	2576	2548	2642	2562	87	780	100	1820	5	1	86730589	2255	-1300.00	1.98	12	0.15	-2.00	1310.00	4705	20240329	-44.74	2200	20240517	18.18	4705	-44.74	20240329	2200	18.18	20240517	4705	-44.74	20240329	2200	18.18	20240517	3.58	N	278650	100	86 억	924767	N	N	0	N	N
48	20240724	101122	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2625	20	2	0.77	271140850	103873	38.75	2600	2635	2580	3385	1825	2605	2610.31	1.07	34757	2708	2656	2628	2576	2548	2642	2562	87	780	100	1820	5	1	86730589	2277	-1312.50	2.00	12	0.12	-2.00	1310.00	4705	20240329	-44.21	2200	20240517	19.32	4705	-44.21	20240329	2200	19.32	20240517	4705	-44.21	20240329	2200	19.32	20240517	3.58	N	278650	100	86 억	924767	N	N	0	N	N
49	20240724	091046	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2615	10	2	0.38	46214535	17684	6.60	2600	2635	2600	3385	1825	2605	2613.35	1.07	-4259	2708	2656	2628	2576	2548	2642	2562	87	780	100	1820	5	1	86730589	2268	-1307.50	2.00	12	0.02	-2.00	1310.00	4705	20240329	-44.42	2200	20240517	18.86	4705	-44.42	20240329	2200	18.86	20240517	4705	-44.42	20240329	2200	18.86	20240517	3.58	N	278650	100	86 억	924767	N	N	0	N	N
50	20240723	161038	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2605	5	2	0.19	701978315	266268	83.68	2640	2680	2600	3380	1820	2600	2636.48	1.07	-2371	2710	2655	2610	2555	2510	2632	2532	87	780	100	1820	5	1	86730589	2259	-1302.50	1.99	12	0.31	-2.00	1310.00	4705	20240329	-44.63	2200	20240517	18.41	4705	-44.63	20240329	2200	18.41	20240517	4705	-44.63	20240329	2200	18.41	20240517	3.60	N	278650	100	86 억	927456	N	N	2	N	N
51	20240723	151104	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2615	15	2	0.58	633498140	240001	75.43	2640	2680	2600	3380	1820	2600	2639.56	1.07	-5400	2710	2655	2610	2555	2510	2632	2532	87	780	100	1820	5	1	86730589	2268	-1307.50	2.00	12	0.28	-2.00	1310.00	4705	20240329	-44.42	2200	20240517	18.86	4705	-44.42	20240329	2200	18.86	20240517	4705	-44.42	20240329	2200	18.86	20240517	3.60	N	278650	100	86 억	927456	N	N	2	N	N
52	20240723	141040	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2620	20	2	0.77	589365080	223177	70.14	2640	2680	2600	3380	1820	2600	2640.80	1.07	-2065	2710	2655	2610	2555	2510	2632	2532	87	780	100	1820	5	1	86730589	2272	-1310.00	2.00	12	0.26	-2.00	1310.00	4705	20240329	-44.31	2200	20240517	19.09	4705	-44.31	20240329	2200	19.09	20240517	4705	-44.31	20240329	2200	19.09	20240517	3.60	N	278650	100	86 억	927456	N	N	2	N	N
53	20240723	131036	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2620	20	2	0.77	542797950	205447	64.57	2640	2680	2600	3380	1820	2600	2642.03	1.07	-2335	2710	2655	2610	2555	2510	2632	2532	87	780	100	1820	5	1	86730589	2272	-1310.00	2.00	12	0.24	-2.00	1310.00	4705	20240329	-44.31	2200	20240517	19.09	4705	-44.31	20240329	2200	19.09	20240517	4705	-44.31	20240329	2200	19.09	20240517	3.60	N	278650	100	86 억	927456	N	N	2	N	N
54	20240723	121046	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2630	30	2	1.15	439848105	166170	52.22	2640	2680	2610	3380	1820	2600	2646.98	1.07	-615	2710	2655	2610	2555	2510	2632	2532	87	780	100	1820	5	1	86730589	2281	-1315.00	2.01	12	0.19	-2.00	1310.00	4705	20240329	-44.10	2200	20240517	19.55	4705	-44.10	20240329	2200	19.55	20240517	4705	-44.10	20240329	2200	19.55	20240517	3.60	N	278650	100	86 억	927456	N	N	2	N	N
55	20240723	111044	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2610	10	2	0.38	388013520	146428	46.02	2640	2680	2610	3380	1820	2600	2649.86	1.07	4949	2710	2655	2610	2555	2510	2632	2532	87	780	100	1820	5	1	86730589	2264	-1305.00	1.99	12	0.17	-2.00	1310.00	4705	20240329	-44.53	2200	20240517	18.64	4705	-44.53	20240329	2200	18.64	20240517	4705	-44.53	20240329	2200	18.64	20240517	3.60	N	278650	100	86 억	927456	N	N	2	N	N
56	20240723	101038	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2665	65	2	2.50	255631130	96097	30.20	2640	2680	2620	3380	1820	2600	2660.14	1.07	13966	2710	2655	2610	2555	2510	2632	2532	87	780	100	1820	5	1	86730589	2311	-1332.50	2.03	12	0.11	-2.00	1310.00	4705	20240329	-43.36	2200	20240517	21.14	4705	-43.36	20240329	2200	21.14	20240517	4705	-43.36	20240329	2200	21.14	20240517	3.60	N	278650	100	86 억	927456	N	N	2	N	N
57	20240723	091050	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2675	75	2	2.88	70634470	26628	8.37	2640	2675	2620	3380	1820	2600	2652.64	1.07	8087	2710	2655	2610	2555	2510	2632	2532	87	780	100	1820	5	1	86730589	2320	-1337.50	2.04	12	0.03	-2.00	1310.00	4705	20240329	-43.15	2200	20240517	21.59	4705	-43.15	20240329	2200	21.59	20240517	4705	-43.15	20240329	2200	21.59	20240517	3.60	N	278650	100	86 억	927456	N	N	2	N	N
58	20240722	161033	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2600	-40	5	-1.52	807466575	311206	113.53	2625	2665	2565	3430	1850	2640	2594.63	1.03	34938	2746	2692	2656	2602	2566	2675	2585	87	790	100	1840	5	1	86730589	2255	-1300.00	1.98	12	0.36	-2.00	1310.00	4705	20240329	-44.74	2200	20240517	18.18	4705	-44.74	20240329	2200	18.18	20240517	4705	-44.74	20240329	2200	18.18	20240517	3.61	N	278650	100	86 억	893043	N	N	2	N	N
59	20240722	151043	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2580	-60	5	-2.27	771215230	297213	108.42	2625	2665	2565	3430	1850	2640	2594.82	1.03	32381	2746	2692	2656	2602	2566	2675	2585	87	790	100	1840	5	1	86730589	2238	-1290.00	1.97	12	0.34	-2.00	1310.00	4705	20240329	-45.16	2200	20240517	17.27	4705	-45.16	20240329	2200	17.27	20240517	4705	-45.16	20240329	2200	17.27	20240517	3.61	N	278650	100	86 억	893043	N	N	1	N	N
60	20240722	141049	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2575	-65	5	-2.46	719106855	277029	101.06	2625	2665	2565	3430	1850	2640	2595.78	1.03	23268	2746	2692	2656	2602	2566	2675	2585	87	790	100	1840	5	1	86730589	2233	-1287.50	1.97	12	0.32	-2.00	1310.00	4705	20240329	-45.27	2200	20240517	17.05	4705	-45.27	20240329	2200	17.05	20240517	4705	-45.27	20240329	2200	17.05	20240517	3.61	N	278650	100	86 억	893043	N	N	1	N	N
61	20240722	131044	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2590	-50	5	-1.89	695294995	267820	97.70	2625	2665	2565	3430	1850	2640	2596.13	1.03	24036	2746	2692	2656	2602	2566	2675	2585	87	790	100	1840	5	1	86730589	2246	-1295.00	1.98	12	0.31	-2.00	1310.00	4705	20240329	-44.95	2200	20240517	17.73	4705	-44.95	20240329	2200	17.73	20240517	4705	-44.95	20240329	2200	17.73	20240517	3.61	N	278650	100	86 억	893043	N	N	1	N	N
62	20240722	121040	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2575	-65	5	-2.46	615897495	236991	86.45	2625	2665	2565	3430	1850	2640	2598.82	1.03	24850	2746	2692	2656	2602	2566	2675	2585	87	790	100	1840	5	1	86730589	2233	-1287.50	1.97	12	0.27	-2.00	1310.00	4705	20240329	-45.27	2200	20240517	17.05	4705	-45.27	20240329	2200	17.05	20240517	4705	-45.27	20240329	2200	17.05	20240517	3.61	N	278650	100	86 억	893043	N	N	1	N	N
63	20240722	111040	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2590	-50	5	-1.89	527463140	202678	73.94	2625	2665	2575	3430	1850	2640	2602.47	1.03	20316	2746	2692	2656	2602	2566	2675	2585	87	790	100	1840	5	1	86730589	2246	-1295.00	1.98	12	0.23	-2.00	1310.00	4705	20240329	-44.95	2200	20240517	17.73	4705	-44.95	20240329	2200	17.73	20240517	4705	-44.95	20240329	2200	17.73	20240517	3.61	N	278650	100	86 억	893043	N	N	1	N	N
64	20240722	101040	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2620	-20	5	-0.76	441133785	169316	61.77	2625	2665	2575	3430	1850	2640	2605.39	1.03	14205	2746	2692	2656	2602	2566	2675	2585	87	790	100	1840	5	1	86730589	2272	-1310.00	2.00	12	0.20	-2.00	1310.00	4705	20240329	-44.31	2200	20240517	19.09	4705	-44.31	20240329	2200	19.09	20240517	4705	-44.31	20240329	2200	19.09	20240517	3.61	N	278650	100	86 억	893043	N	N	1	N	N
65	20240722	091044	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2620	-20	5	-0.76	68791445	26181	9.55	2625	2665	2610	3430	1850	2640	2627.53	1.03	-5419	2746	2692	2656	2602	2566	2675	2585	87	790	100	1840	5	1	86730589	2272	-1310.00	2.00	12	0.03	-2.00	1310.00	4705	20240329	-44.31	2200	20240517	19.09	4705	-44.31	20240329	2200	19.09	20240517	4705	-44.31	20240329	2200	19.09	20240517	3.61	N	278650	100	86 억	893043	N	N	1	N	N
66	20240719	161014	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2640	-15	5	-0.56	721191040	272118	85.03	2660	2710	2620	3450	1860	2655	2650.33	1.08	-39288	2755	2705	2660	2610	2565	2730	2635	87	795	100	1850	5	1	86730589	2290	-1320.00	2.02	12	0.31	-2.00	1310.00	4705	20240329	-43.89	2200	20240517	20.00	4705	-43.89	20240329	2200	20.00	20240517	4705	-43.89	20240329	2200	20.00	20240517	3.64	N	278650	100	86 억	932563	N	N	1	N	N
67	20240719	151026	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2640	-15	5	-0.56	684836095	258348	80.73	2660	2710	2620	3450	1860	2655	2650.83	1.08	-37986	2755	2705	2660	2610	2565	2730	2635	87	795	100	1850	5	1	86730589	2290	-1320.00	2.02	12	0.30	-2.00	1310.00	4705	20240329	-43.89	2200	20240517	20.00	4705	-43.89	20240329	2200	20.00	20240517	4705	-43.89	20240329	2200	20.00	20240517	3.64	N	278650	100	86 억	932563	N	N	1	N	N
68	20240719	141028	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2650	-5	5	-0.19	591895370	223249	69.76	2660	2710	2620	3450	1860	2655	2651.28	1.08	-42431	2755	2705	2660	2610	2565	2730	2635	87	795	100	1850	5	1	86730589	2298	-1325.00	2.02	12	0.26	-2.00	1310.00	4705	20240329	-43.68	2200	20240517	20.45	4705	-43.68	20240329	2200	20.45	20240517	4705	-43.68	20240329	2200	20.45	20240517	3.64	N	278650	100	86 억	932563	N	N	1	N	N
69	20240719	131019	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2645	-10	5	-0.38	547780220	206568	64.55	2660	2710	2620	3450	1860	2655	2651.82	1.08	-45002	2755	2705	2660	2610	2565	2730	2635	87	795	100	1850	5	1	86730589	2294	-1322.50	2.02	12	0.24	-2.00	1310.00	4705	20240329	-43.78	2200	20240517	20.23	4705	-43.78	20240329	2200	20.23	20240517	4705	-43.78	20240329	2200	20.23	20240517	3.64	N	278650	100	86 억	932563	N	N	1	N	N
70	20240719	121016	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2665	10	2	0.38	485023995	182845	57.13	2660	2710	2620	3450	1860	2655	2652.65	1.08	-41082	2755	2705	2660	2610	2565	2730	2635	87	795	100	1850	5	1	86730589	2311	-1332.50	2.03	12	0.21	-2.00	1310.00	4705	20240329	-43.36	2200	20240517	21.14	4705	-43.36	20240329	2200	21.14	20240517	4705	-43.36	20240329	2200	21.14	20240517	3.64	N	278650	100	86 억	932563	N	N	1	N	N
71	20240719	111028	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2625	-30	5	-1.13	432066805	162847	50.88	2660	2710	2620	3450	1860	2655	2653.21	1.08	-39015	2755	2705	2660	2610	2565	2730	2635	87	795	100	1850	5	1	86730589	2277	-1312.50	2.00	12	0.19	-2.00	1310.00	4705	20240329	-44.21	2200	20240517	19.32	4705	-44.21	20240329	2200	19.32	20240517	4705	-44.21	20240329	2200	19.32	20240517	3.64	N	278650	100	86 억	932563	N	N	1	N	N
72	20240719	101005	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2650	-5	5	-0.19	262283150	98477	30.77	2660	2710	2640	3450	1860	2655	2663.40	1.08	-6960	2755	2705	2660	2610	2565	2730	2635	87	795	100	1850	5	1	86730589	2298	-1325.00	2.02	12	0.11	-2.00	1310.00	4705	20240329	-43.68	2200	20240517	20.45	4705	-43.68	20240329	2200	20.45	20240517	4705	-43.68	20240329	2200	20.45	20240517	3.64	N	278650	100	86 억	932563	N	N	1	N	N
73	20240719	091030	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2695	40	2	1.51	92359245	34421	10.76	2660	2710	2655	3450	1860	2655	2683.22	1.08	-9508	2755	2705	2660	2610	2565	2730	2635	87	795	100	1850	5	1	86730589	2337	-1347.50	2.06	12	0.04	-2.00	1310.00	4705	20240329	-42.72	2200	20240517	22.50	4705	-42.72	20240329	2200	22.50	20240517	4705	-42.72	20240329	2200	22.50	20240517	3.64	N	278650	100	86 억	932563	N	N	1	N	N
74	20240718	161008	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2655	-40	5	-1.48	829784260	311362	54.57	2630	2710	2615	3500	1890	2695	2665.02	1.08	-3054	2828	2761	2708	2641	2588	2735	2615	87	805	100	1880	5	1	86730589	2303	-1327.50	2.03	12	0.36	-2.00	1310.00	4705	20240329	-43.57	2200	20240517	20.68	4705	-43.57	20240329	2200	20.68	20240517	4705	-43.57	20240329	2200	20.68	20240517	3.67	N	278650	100	86 억	935617	N	N	1	N	N
75	20240718	151018	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2660	-35	5	-1.30	792160495	297191	52.09	2630	2710	2615	3500	1890	2695	2665.49	1.08	-357	2828	2761	2708	2641	2588	2735	2615	87	805	100	1880	5	1	86730589	2307	-1330.00	2.03	12	0.34	-2.00	1310.00	4705	20240329	-43.46	2200	20240517	20.91	4705	-43.46	20240329	2200	20.91	20240517	4705	-43.46	20240329	2200	20.91	20240517	3.67	N	278650	100	86 억	935617	N	N	1	N	N
76	20240718	141010	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2665	-30	5	-1.11	673722725	252704	44.29	2630	2710	2615	3500	1890	2695	2666.05	1.08	-3275	2828	2761	2708	2641	2588	2735	2615	87	805	100	1880	5	1	86730589	2311	-1332.50	2.03	12	0.29	-2.00	1310.00	4705	20240329	-43.36	2200	20240517	21.14	4705	-43.36	20240329	2200	21.14	20240517	4705	-43.36	20240329	2200	21.14	20240517	3.67	N	278650	100	86 억	935617	N	N	1	N	N
77	20240718	131011	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2680	-15	5	-0.56	576831170	216340	37.92	2630	2710	2615	3500	1890	2695	2666.32	1.08	1666	2828	2761	2708	2641	2588	2735	2615	87	805	100	1880	5	1	86730589	2324	-1340.00	2.05	12	0.25	-2.00	1310.00	4705	20240329	-43.04	2200	20240517	21.82	4705	-43.04	20240329	2200	21.82	20240517	4705	-43.04	20240329	2200	21.82	20240517	3.67	N	278650	100	86 억	935617	N	N	1	N	N
78	20240718	121012	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2690	-5	5	-0.19	541967130	203364	35.64	2630	2710	2615	3500	1890	2695	2665.01	1.08	6741	2828	2761	2708	2641	2588	2735	2615	87	805	100	1880	5	1	86730589	2333	-1345.00	2.05	12	0.23	-2.00	1310.00	4705	20240329	-42.83	2200	20240517	22.27	4705	-42.83	20240329	2200	22.27	20240517	4705	-42.83	20240329	2200	22.27	20240517	3.67	N	278650	100	86 억	935617	N	N	1	N	N
79	20240718	111019	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2680	-15	5	-0.56	513627975	192778	33.79	2630	2710	2615	3500	1890	2695	2664.35	1.08	5555	2828	2761	2708	2641	2588	2735	2615	87	805	100	1880	5	1	86730589	2324	-1340.00	2.05	12	0.22	-2.00	1310.00	4705	20240329	-43.04	2200	20240517	21.82	4705	-43.04	20240329	2200	21.82	20240517	4705	-43.04	20240329	2200	21.82	20240517	3.67	N	278650	100	86 억	935617	N	N	1	N	N
80	20240718	101019	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2650	-45	5	-1.67	308433840	116362	20.39	2630	2690	2615	3500	1890	2695	2650.64	1.08	1309	2828	2761	2708	2641	2588	2735	2615	87	805	100	1880	5	1	86730589	2298	-1325.00	2.02	12	0.13	-2.00	1310.00	4705	20240329	-43.68	2200	20240517	20.45	4705	-43.68	20240329	2200	20.45	20240517	4705	-43.68	20240329	2200	20.45	20240517	3.67	N	278650	100	86 억	935617	N	N	1	N	N
81	20240718	091019	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2670	-25	5	-0.93	105213835	39873	6.99	2630	2680	2615	3500	1890	2695	2638.72	1.08	11627	2828	2761	2708	2641	2588	2735	2615	87	805	100	1880	5	1	86730589	2316	-1335.00	2.04	12	0.05	-2.00	1310.00	4705	20240329	-43.25	2200	20240517	21.36	4705	-43.25	20240329	2200	21.36	20240517	4705	-43.25	20240329	2200	21.36	20240517	3.67	N	278650	100	86 억	935617	N	N	1	N	N
82	20240717	161102	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2695	-25	5	-0.92	1514493400	560304	123.74	2730	2775	2655	3535	1905	2720	2702.99	1.02	46871	2840	2780	2730	2670	2620	2755	2645	87	815	100	1900	5	1	86730589	2337	-1347.50	2.06	12	0.65	-2.00	1310.00	4705	20240329	-42.72	2200	20240517	22.50	4705	-42.72	20240329	2200	22.50	20240517	4705	-42.72	20240329	2200	22.50	20240517	3.74	N	278650	100	86 억	888590	N	N	1	N	N
83	20240717	151108	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2705	-15	5	-0.55	1435245315	531049	117.28	2730	2775	2655	3535	1905	2720	2702.66	1.02	30352	2840	2780	2730	2670	2620	2755	2645	87	815	100	1900	5	1	86730589	2346	-1352.50	2.06	12	0.61	-2.00	1310.00	4705	20240329	-42.51	2200	20240517	22.95	4705	-42.51	20240329	2200	22.95	20240517	4705	-42.51	20240329	2200	22.95	20240517	3.74	N	278650	100	86 억	888590	N	N	1	N	N
84	20240717	141105	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2720	0	3	0.00	1270296525	470086	103.82	2730	2775	2655	3535	1905	2720	2702.26	1.02	33839	2840	2780	2730	2670	2620	2755	2645	87	815	100	1900	5	1	86730589	2359	-1360.00	2.08	12	0.54	-2.00	1310.00	4705	20240329	-42.19	2200	20240517	23.64	4705	-42.19	20240329	2200	23.64	20240517	4705	-42.19	20240329	2200	23.64	20240517	3.74	N	278650	100	86 억	888590	N	N	1	N	N
85	20240717	131102	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2740	20	2	0.74	1162299810	430415	95.06	2730	2775	2655	3535	1905	2720	2700.42	1.02	35845	2840	2780	2730	2670	2620	2755	2645	87	815	100	1900	5	1	86730589	2376	-1370.00	2.09	12	0.50	-2.00	1310.00	4705	20240329	-41.76	2200	20240517	24.55	4705	-41.76	20240329	2200	24.55	20240517	4705	-41.76	20240329	2200	24.55	20240517	3.74	N	278650	100	86 억	888590	N	N	1	N	N
86	20240717	121104	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2735	15	2	0.55	956068010	355143	78.43	2730	2775	2655	3535	1905	2720	2692.06	1.02	66058	2840	2780	2730	2670	2620	2755	2645	87	815	100	1900	5	1	86730589	2372	-1367.50	2.09	12	0.41	-2.00	1310.00	4705	20240329	-41.87	2200	20240517	24.32	4705	-41.87	20240329	2200	24.32	20240517	4705	-41.87	20240329	2200	24.32	20240517	3.74	N	278650	100	86 억	888590	N	N	1	N	N
87	20240717	111105	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2690	-30	5	-1.10	660829700	246674	54.48	2730	2750	2655	3535	1905	2720	2678.96	1.02	47212	2840	2780	2730	2670	2620	2755	2645	87	815	100	1900	5	1	86730589	2333	-1345.00	2.05	12	0.28	-2.00	1310.00	4705	20240329	-42.83	2200	20240517	22.27	4705	-42.83	20240329	2200	22.27	20240517	4705	-42.83	20240329	2200	22.27	20240517	3.74	N	278650	100	86 억	888590	N	N	1	N	N
88	20240717	101108	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2680	-40	5	-1.47	394960240	146988	32.46	2730	2750	2655	3535	1905	2720	2687.02	1.02	39047	2840	2780	2730	2670	2620	2755	2645	87	815	100	1900	5	1	86730589	2324	-1340.00	2.05	12	0.17	-2.00	1310.00	4705	20240329	-43.04	2200	20240517	21.82	4705	-43.04	20240329	2200	21.82	20240517	4705	-43.04	20240329	2200	21.82	20240517	3.74	N	278650	100	86 억	888590	N	N	1	N	N
89	20240717	090901	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2680	-40	5	-1.47	155087845	57716	12.75	2730	2750	2655	3535	1905	2720	2687.09	1.02	11581	2840	2780	2730	2670	2620	2755	2645	87	815	100	1900	5	1	86730589	2324	-1340.00	2.05	12	0.07	-2.00	1310.00	4705	20240329	-43.04	2200	20240517	21.82	4705	-43.04	20240329	2200	21.82	20240517	4705	-43.04	20240329	2200	21.82	20240517	3.74	N	278650	100	86 억	888590	N	N	1	N	N
90	20240716	161106	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2720	-45	5	-1.63	1219283750	446948	83.07	2755	2790	2680	3590	1940	2765	2728.04	0.96	49954	2945	2855	2805	2715	2665	2830	2690	87	825	100	1930	5	1	86730589	2359	-1360.00	2.08	12	0.52	-2.00	1310.00	4705	20240329	-42.19	2200	20240517	23.64	4705	-42.19	20240329	2200	23.64	20240517	4705	-42.19	20240329	2200	23.64	20240517	3.76	N	278650	100	86 억	836695	N	N	1	N	N
91	20240716	151119	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2725	-40	5	-1.45	1177391365	431567	80.21	2755	2790	2680	3590	1940	2765	2728.18	0.96	49144	2945	2855	2805	2715	2665	2830	2690	87	825	100	1930	5	1	86730589	2363	-1362.50	2.08	12	0.50	-2.00	1310.00	4705	20240329	-42.08	2200	20240517	23.86	4705	-42.08	20240329	2200	23.86	20240517	4705	-42.08	20240329	2200	23.86	20240517	3.76	N	278650	100	86 억	836695	N	N	4	N	N
92	20240716	141113	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2730	-35	5	-1.27	1084403625	397397	73.86	2755	2790	2680	3590	1940	2765	2728.77	0.96	37701	2945	2855	2805	2715	2665	2830	2690	87	825	100	1930	5	1	86730589	2368	-1365.00	2.08	12	0.46	-2.00	1310.00	4705	20240329	-41.98	2200	20240517	24.09	4705	-41.98	20240329	2200	24.09	20240517	4705	-41.98	20240329	2200	24.09	20240517	3.76	N	278650	100	86 억	836695	N	N	4	N	N
93	20240716	131113	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2740	-25	5	-0.90	1018556255	373262	69.37	2755	2790	2680	3590	1940	2765	2728.80	0.96	37548	2945	2855	2805	2715	2665	2830	2690	87	825	100	1930	5	1	86730589	2376	-1370.00	2.09	12	0.43	-2.00	1310.00	4705	20240329	-41.76	2200	20240517	24.55	4705	-41.76	20240329	2200	24.55	20240517	4705	-41.76	20240329	2200	24.55	20240517	3.76	N	278650	100	86 억	836695	N	N	4	N	N
94	20240716	121111	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2730	-35	5	-1.27	839499985	307521	57.15	2755	2790	2680	3590	1940	2765	2729.89	0.96	35773	2945	2855	2805	2715	2665	2830	2690	87	825	100	1930	5	1	86730589	2368	-1365.00	2.08	12	0.35	-2.00	1310.00	4705	20240329	-41.98	2200	20240517	24.09	4705	-41.98	20240329	2200	24.09	20240517	4705	-41.98	20240329	2200	24.09	20240517	3.76	N	278650	100	86 억	836695	N	N	4	N	N
95	20240716	111112	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2710	-55	5	-1.99	779786375	285580	53.08	2755	2790	2680	3590	1940	2765	2730.54	0.96	29417	2945	2855	2805	2715	2665	2830	2690	87	825	100	1930	5	1	86730589	2350	-1355.00	2.07	12	0.33	-2.00	1310.00	4705	20240329	-42.40	2200	20240517	23.18	4705	-42.40	20240329	2200	23.18	20240517	4705	-42.40	20240329	2200	23.18	20240517	3.76	N	278650	100	86 억	836695	N	N	4	N	N
96	20240716	101112	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2700	-65	5	-2.35	616494205	225144	41.84	2755	2790	2695	3590	1940	2765	2738.22	0.96	10614	2945	2855	2805	2715	2665	2830	2690	87	825	100	1930	5	1	86730589	2342	-1350.00	2.06	12	0.26	-2.00	1310.00	4705	20240329	-42.61	2200	20240517	22.73	4705	-42.61	20240329	2200	22.73	20240517	4705	-42.61	20240329	2200	22.73	20240517	3.76	N	278650	100	86 억	836695	N	N	4	N	N
97	20240716	091111	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2745	-20	5	-0.72	188538400	68244	12.68	2755	2790	2730	3590	1940	2765	2762.71	0.96	2	2945	2855	2805	2715	2665	2830	2690	87	825	100	1930	5	1	86730589	2381	-1372.50	2.10	12	0.08	-2.00	1310.00	4705	20240329	-41.66	2200	20240517	24.77	4705	-41.66	20240329	2200	24.77	20240517	4705	-41.66	20240329	2200	24.77	20240517	3.76	N	278650	100	86 억	836695	N	N	4	N	N
98	20240715	161054	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2765	-55	5	-1.95	1501406825	535021	41.95	2820	2895	2755	3665	1975	2820	2806.39	1.02	-56788	3013	2916	2828	2731	2643	2965	2780	87	845	100	1970	5	1	86730589	2398	-1382.50	2.11	12	0.62	-2.00	1310.00	4705	20240329	-41.23	2200	20240517	25.68	4705	-41.23	20240329	2200	25.68	20240517	4705	-41.23	20240329	2200	25.68	20240517	3.77	N	278650	100	86 억	886723	N	N	4	N	N
99	20240715	151102	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2775	-45	5	-1.60	1377622685	490257	38.44	2820	2895	2765	3665	1975	2820	2810.00	1.02	-60934	3013	2916	2828	2731	2643	2965	2780	87	845	100	1970	5	1	86730589	2407	-1387.50	2.12	12	0.57	-2.00	1310.00	4705	20240329	-41.02	2200	20240517	26.14	4705	-41.02	20240329	2200	26.14	20240517	4705	-41.02	20240329	2200	26.14	20240517	3.77	N	278650	100	86 억	886723	N	N	0	N	N
100	20240715	141059	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2780	-40	5	-1.42	1265533800	449828	35.27	2820	2895	2765	3665	1975	2820	2813.37	1.02	-59681	3013	2916	2828	2731	2643	2965	2780	87	845	100	1970	5	1	86730589	2411	-1390.00	2.12	12	0.52	-2.00	1310.00	4705	20240329	-40.91	2200	20240517	26.36	4705	-40.91	20240329	2200	26.36	20240517	4705	-40.91	20240329	2200	26.36	20240517	3.77	N	278650	100	86 억	886723	N	N	0	N	N
101	20240715	131101	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2785	-35	5	-1.24	1099198165	390081	30.58	2820	2895	2765	3665	1975	2820	2817.87	1.02	-61396	3013	2916	2828	2731	2643	2965	2780	87	845	100	1970	5	1	86730589	2415	-1392.50	2.13	12	0.45	-2.00	1310.00	4705	20240329	-40.81	2200	20240517	26.59	4705	-40.81	20240329	2200	26.59	20240517	4705	-40.81	20240329	2200	26.59	20240517	3.77	N	278650	100	86 억	886723	N	N	0	N	N
102	20240715	121100	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2770	-50	5	-1.77	1018850515	361217	28.32	2820	2895	2765	3665	1975	2820	2820.61	1.02	-65843	3013	2916	2828	2731	2643	2965	2780	87	845	100	1970	5	1	86730589	2402	-1385.00	2.11	12	0.42	-2.00	1310.00	4705	20240329	-41.13	2200	20240517	25.91	4705	-41.13	20240329	2200	25.91	20240517	4705	-41.13	20240329	2200	25.91	20240517	3.77	N	278650	100	86 억	886723	N	N	0	N	N
103	20240715	111101	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2785	-35	5	-1.24	844380975	298416	23.40	2820	2895	2775	3665	1975	2820	2829.55	1.02	-43250	3013	2916	2828	2731	2643	2965	2780	87	845	100	1970	5	1	86730589	2415	-1392.50	2.13	12	0.34	-2.00	1310.00	4705	20240329	-40.81	2200	20240517	26.59	4705	-40.81	20240329	2200	26.59	20240517	4705	-40.81	20240329	2200	26.59	20240517	3.77	N	278650	100	86 억	886723	N	N	0	N	N
104	20240715	101059	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2820	0	3	0.00	651676625	229415	17.99	2820	2895	2795	3665	1975	2820	2840.62	1.02	-39017	3013	2916	2828	2731	2643	2965	2780	87	845	100	1970	5	1	86730589	2446	-1410.00	2.15	12	0.26	-2.00	1310.00	4705	20240329	-40.06	2200	20240517	28.18	4705	-40.06	20240329	2200	28.18	20240517	4705	-40.06	20240329	2200	28.18	20240517	3.77	N	278650	100	86 억	886723	N	N	0	N	N
105	20240715	091100	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2855	35	2	1.24	301851890	105807	8.30	2820	2895	2795	3665	1975	2820	2852.91	1.02	-452	3013	2916	2828	2731	2643	2965	2780	87	845	100	1970	5	1	86730589	2476	-1427.50	2.18	12	0.12	-2.00	1310.00	4705	20240329	-39.32	2200	20240517	29.77	4705	-39.32	20240329	2200	29.77	20240517	4705	-39.32	20240329	2200	29.77	20240517	3.77	N	278650	100	86 억	886723	N	N	0	N	N
106	20240712	161051	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2820	-120	5	-4.08	3565672845	1265165	92.93	2785	2925	2740	3820	2060	2940	2818.35	0.96	63983	3123	3031	2978	2886	2833	3005	2860	87	880	100	2050	5	1	86730589	2446	-1410.00	2.15	12	1.46	-2.00	1310.00	4705	20240329	-40.06	2200	20240517	28.18	4705	-40.06	20240329	2200	28.18	20240517	4705	-40.06	20240329	2200	28.18	20240517	3.80	N	278650	100	86 억	830558	N	N	11	N	N
107	20240712	151058	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2830	-110	5	-3.74	3464023070	1229141	90.29	2785	2925	2740	3820	2060	2940	2818.25	0.96	63279	3123	3031	2978	2886	2833	3005	2860	87	880	100	2050	5	1	86730589	2454	-1415.00	2.16	12	1.42	-2.00	1310.00	4705	20240329	-39.85	2200	20240517	28.64	4705	-39.85	20240329	2200	28.64	20240517	4705	-39.85	20240329	2200	28.64	20240517	3.80	N	278650	100	86 억	830558	N	N	11	N	N
108	20240712	141101	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2815	-125	5	-4.25	3194084565	1133373	83.25	2785	2925	2740	3820	2060	2940	2818.21	0.96	50050	3123	3031	2978	2886	2833	3005	2860	87	880	100	2050	5	1	86730589	2441	-1407.50	2.15	12	1.31	-2.00	1310.00	4705	20240329	-40.17	2200	20240517	27.95	4705	-40.17	20240329	2200	27.95	20240517	4705	-40.17	20240329	2200	27.95	20240517	3.80	N	278650	100	86 억	830558	N	N	11	N	N
109	20240712	131055	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2805	-135	5	-4.59	2882941700	1022340	75.10	2785	2925	2740	3820	2060	2940	2819.94	0.96	56026	3123	3031	2978	2886	2833	3005	2860	87	880	100	2050	5	1	86730589	2433	-1402.50	2.14	12	1.18	-2.00	1310.00	4705	20240329	-40.38	2200	20240517	27.50	4705	-40.38	20240329	2200	27.50	20240517	4705	-40.38	20240329	2200	27.50	20240517	3.80	N	278650	100	86 억	830558	N	N	11	N	N
110	20240712	121057	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2830	-110	5	-3.74	2638413435	935322	68.71	2785	2925	2740	3820	2060	2940	2820.86	0.96	71275	3123	3031	2978	2886	2833	3005	2860	87	880	100	2050	5	1	86730589	2454	-1415.00	2.16	12	1.08	-2.00	1310.00	4705	20240329	-39.85	2200	20240517	28.64	4705	-39.85	20240329	2200	28.64	20240517	4705	-39.85	20240329	2200	28.64	20240517	3.80	N	278650	100	86 억	830558	N	N	11	N	N
111	20240712	111054	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2830	-110	5	-3.74	2328099545	826140	60.69	2785	2925	2740	3820	2060	2940	2818.04	0.96	89469	3123	3031	2978	2886	2833	3005	2860	87	880	100	2050	5	1	86730589	2454	-1415.00	2.16	12	0.95	-2.00	1310.00	4705	20240329	-39.85	2200	20240517	28.64	4705	-39.85	20240329	2200	28.64	20240517	4705	-39.85	20240329	2200	28.64	20240517	3.80	N	278650	100	86 억	830558	N	N	11	N	N
112	20240712	101054	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2775	-165	5	-5.61	1945759680	690132	50.69	2785	2925	2740	3820	2060	2940	2819.40	0.96	109060	3123	3031	2978	2886	2833	3005	2860	87	880	100	2050	5	1	86730589	2407	-1387.50	2.12	12	0.80	-2.00	1310.00	4705	20240329	-41.02	2200	20240517	26.14	4705	-41.02	20240329	2200	26.14	20240517	4705	-41.02	20240329	2200	26.14	20240517	3.80	N	278650	100	86 억	830558	N	N	11	N	N
113	20240712	091052	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2830	-110	5	-3.74	879429500	309714	22.75	2785	2925	2780	3820	2060	2940	2839.49	0.96	108082	3123	3031	2978	2886	2833	3005	2860	87	880	100	2050	5	1	86730589	2454	-1415.00	2.16	12	0.36	-2.00	1310.00	4705	20240329	-39.85	2200	20240517	28.64	4705	-39.85	20240329	2200	28.64	20240517	4705	-39.85	20240329	2200	28.64	20240517	3.80	N	278650	100	86 억	830558	N	N	11	N	N
114	20240711	161047	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2940	-100	5	-3.29	3641851240	1219755	40.48	3040	3070	2925	3950	2130	3040	2985.88	0.69	232187	3296	3167	3101	2972	2906	3135	2940	87	910	100	2120	5	1	86730589	2550	-1470.00	2.24	12	1.41	-2.00	1310.00	4705	20240329	-37.51	2200	20240517	33.64	4705	-37.51	20240329	2200	33.64	20240517	4705	-37.51	20240329	2200	33.64	20240517	3.81	N	278650	100	86 억	596743	N	N	11	N	N
115	20240711	151054	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2935	-105	5	-3.45	3529557465	1181569	39.21	3040	3070	2925	3950	2130	3040	2987.18	0.69	221720	3296	3167	3101	2972	2906	3135	2940	87	910	100	2120	5	1	86730589	2546	-1467.50	2.24	12	1.36	-2.00	1310.00	4705	20240329	-37.62	2200	20240517	33.41	4705	-37.62	20240329	2200	33.41	20240517	4705	-37.62	20240329	2200	33.41	20240517	3.81	N	278650	100	86 억	596743	N	N	3804	N	N
116	20240711	141055	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2975	-65	5	-2.14	3227963510	1079315	35.82	3040	3070	2930	3950	2130	3040	2990.75	0.69	218257	3296	3167	3101	2972	2906	3135	2940	87	910	100	2120	5	1	86730589	2580	-1487.50	2.27	12	1.24	-2.00	1310.00	4705	20240329	-36.77	2200	20240517	35.23	4705	-36.77	20240329	2200	35.23	20240517	4705	-36.77	20240329	2200	35.23	20240517	3.81	N	278650	100	86 억	596743	N	N	3804	N	N
117	20240711	131052	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2940	-100	5	-3.29	2856310590	953750	31.65	3040	3070	2930	3950	2130	3040	2994.82	0.69	192429	3296	3167	3101	2972	2906	3135	2940	87	910	100	2120	5	1	86730589	2550	-1470.00	2.24	12	1.10	-2.00	1310.00	4705	20240329	-37.51	2200	20240517	33.64	4705	-37.51	20240329	2200	33.64	20240517	4705	-37.51	20240329	2200	33.64	20240517	3.81	N	278650	100	86 억	596743	N	N	3804	N	N
118	20240711	121052	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3010	-30	5	-0.99	1977772610	657993	21.83	3040	3070	2980	3950	2130	3040	3005.77	0.69	197280	3296	3167	3101	2972	2906	3135	2940	87	910	100	2120	5	1	86730589	2611	-1505.00	2.30	12	0.76	-2.00	1310.00	4705	20240329	-36.03	2200	20240517	36.82	4705	-36.03	20240329	2200	36.82	20240517	4705	-36.03	20240329	2200	36.82	20240517	3.81	N	278650	100	86 억	596743	N	N	3804	N	N
119	20240711	111048	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2995	-45	5	-1.48	1770683455	588899	19.54	3040	3070	2980	3950	2130	3040	3006.77	0.69	175418	3296	3167	3101	2972	2906	3135	2940	87	910	100	2120	5	1	86730589	2598	-1497.50	2.29	12	0.68	-2.00	1310.00	4705	20240329	-36.34	2200	20240517	36.14	4705	-36.34	20240329	2200	36.14	20240517	4705	-36.34	20240329	2200	36.14	20240517	3.81	N	278650	100	86 억	596743	N	N	3804	N	N
120	20240711	101050	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3005	-35	5	-1.15	1382443695	459447	15.25	3040	3070	2980	3950	2130	3040	3008.93	0.69	148850	3296	3167	3101	2972	2906	3135	2940	87	910	100	2120	5	1	86730589	2606	-1502.50	2.29	12	0.53	-2.00	1310.00	4705	20240329	-36.13	2200	20240517	36.59	4705	-36.13	20240329	2200	36.59	20240517	4705	-36.13	20240329	2200	36.59	20240517	3.81	N	278650	100	86 억	596743	N	N	3804	N	N
121	20240711	091048	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2985	-55	5	-1.81	442801650	147412	4.89	3040	3040	2980	3950	2130	3040	3003.84	0.69	37756	3296	3167	3101	2972	2906	3135	2940	87	910	100	2120	5	1	86730589	2589	-1492.50	2.28	12	0.17	-2.00	1310.00	4705	20240329	-36.56	2200	20240517	35.68	4705	-36.56	20240329	2200	35.68	20240517	4705	-36.56	20240329	2200	35.68	20240517	3.81	N	278650	100	86 억	596743	N	N	3804	N	N
122	20240710	161043	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3040	-25	5	-0.82	9301288680	2997615	146.51	3185	3230	3035	3980	2150	3065	3103.00	1.24	-474887	3161	3112	3031	2982	2901	3137	3007	87	915	100	2140	5	1	86730589	2637	-1520.00	2.32	12	3.46	-2.00	1310.00	4705	20240329	-35.39	2200	20240517	38.18	4705	-35.39	20240329	2200	38.18	20240517	4705	-35.39	20240329	2200	38.18	20240517	3.83	N	278650	100	86 억	1071597	N	N	3804	N	N
123	20240710	151047	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3045	-20	5	-0.65	9134140915	2942688	143.83	3185	3230	3035	3980	2150	3065	3104.01	1.24	-484096	3161	3112	3031	2982	2901	3137	3007	87	915	100	2140	5	1	86730589	2641	-1522.50	2.32	12	3.39	-2.00	1310.00	4705	20240329	-35.28	2200	20240517	38.41	4705	-35.28	20240329	2200	38.41	20240517	4705	-35.28	20240329	2200	38.41	20240517	3.83	N	278650	100	86 억	1071597	N	N	5	N	N
124	20240710	141047	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3065	0	3	0.00	8537738035	2747166	134.27	3185	3230	3035	3980	2150	3065	3107.83	1.24	-496641	3161	3112	3031	2982	2901	3137	3007	87	915	100	2140	5	1	86730589	2658	-1532.50	2.34	12	3.17	-2.00	1310.00	4705	20240329	-34.86	2200	20240517	39.32	4705	-34.86	20240329	2200	39.32	20240517	4705	-34.86	20240329	2200	39.32	20240517	3.83	N	278650	100	86 억	1071597	N	N	5	N	N
125	20240710	131047	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3050	-15	5	-0.49	8277094075	2661952	130.10	3185	3230	3035	3980	2150	3065	3109.41	1.24	-489140	3161	3112	3031	2982	2901	3137	3007	87	915	100	2140	5	1	86730589	2645	-1525.00	2.33	12	3.07	-2.00	1310.00	4705	20240329	-35.18	2200	20240517	38.64	4705	-35.18	20240329	2200	38.64	20240517	4705	-35.18	20240329	2200	38.64	20240517	3.83	N	278650	100	86 억	1071597	N	N	5	N	N
126	20240710	121045	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3075	10	2	0.33	7918234740	2544459	124.36	3185	3230	3035	3980	2150	3065	3111.95	1.24	-491367	3161	3112	3031	2982	2901	3137	3007	87	915	100	2140	5	1	86730589	2667	-1537.50	2.35	12	2.93	-2.00	1310.00	4705	20240329	-34.64	2200	20240517	39.77	4705	-34.64	20240329	2200	39.77	20240517	4705	-34.64	20240329	2200	39.77	20240517	3.83	N	278650	100	86 억	1071597	N	N	5	N	N
127	20240710	111046	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3055	-10	5	-0.33	7327488430	2350581	114.89	3185	3230	3035	3980	2150	3065	3117.31	1.24	-449189	3161	3112	3031	2982	2901	3137	3007	87	915	100	2140	5	1	86730589	2650	-1527.50	2.33	12	2.71	-2.00	1310.00	4705	20240329	-35.07	2200	20240517	38.86	4705	-35.07	20240329	2200	38.86	20240517	4705	-35.07	20240329	2200	38.86	20240517	3.83	N	278650	100	86 억	1071597	N	N	5	N	N
128	20240710	101042	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3080	15	2	0.49	6183924820	1976918	96.62	3185	3230	3035	3980	2150	3065	3128.06	1.24	-396318	3161	3112	3031	2982	2901	3137	3007	87	915	100	2140	5	1	86730589	2671	-1540.00	2.35	12	2.28	-2.00	1310.00	4705	20240329	-34.54	2200	20240517	40.00	4705	-34.54	20240329	2200	40.00	20240517	4705	-34.54	20240329	2200	40.00	20240517	3.83	N	278650	100	86 억	1071597	N	N	5	N	N
129	20240710	091048	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3140	75	2	2.45	1825472710	588003	28.74	3185	3185	3035	3980	2150	3065	3104.53	1.24	-150785	3161	3112	3031	2982	2901	3137	3007	87	915	100	2140	5	1	86730589	2723	-1570.00	2.40	12	0.68	-2.00	1310.00	4705	20240329	-33.26	2200	20240517	42.73	4705	-33.26	20240329	2200	42.73	20240517	4705	-33.26	20240329	2200	42.73	20240517	3.83	N	278650	100	86 억	1071597	N	N	5	N	N
130	20240709	161040	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3065	25	2	0.82	5752454465	1899255	46.12	3050	3080	2950	3950	2130	3040	3028.52	1.13	76865	3273	3156	3068	2951	2863	3112	2907	87	910	100	2120	5	1	86730589	2658	-1532.50	2.34	12	2.19	-2.00	1310.00	4705	20240329	-34.86	2200	20240517	39.32	4705	-34.86	20240329	2200	39.32	20240517	4705	-34.86	20240329	2200	39.32	20240517	3.95	N	278650	100	86 억	982501	N	N	5	N	N
131	20240709	151046	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3050	10	2	0.33	5428778925	1793619	43.55	3050	3080	2950	3950	2130	3040	3026.71	1.13	87082	3273	3156	3068	2951	2863	3112	2907	87	910	100	2120	5	1	86730589	2645	-1525.00	2.33	12	2.07	-2.00	1310.00	4705	20240329	-35.18	2200	20240517	38.64	4705	-35.18	20240329	2200	38.64	20240517	4705	-35.18	20240329	2200	38.64	20240517	3.95	N	278650	100	86 억	982501	N	N	2	N	N
132	20240709	141046	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3065	25	2	0.82	4863696200	1608919	39.07	3050	3080	2950	3950	2130	3040	3022.95	1.13	109607	3273	3156	3068	2951	2863	3112	2907	87	910	100	2120	5	1	86730589	2658	-1532.50	2.34	12	1.86	-2.00	1310.00	4705	20240329	-34.86	2200	20240517	39.32	4705	-34.86	20240329	2200	39.32	20240517	4705	-34.86	20240329	2200	39.32	20240517	3.95	N	278650	100	86 억	982501	N	N	2	N	N
133	20240709	131049	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3060	20	2	0.66	4342538360	1438047	34.92	3050	3080	2950	3950	2130	3040	3019.74	1.13	128633	3273	3156	3068	2951	2863	3112	2907	87	910	100	2120	5	1	86730589	2654	-1530.00	2.34	12	1.66	-2.00	1310.00	4705	20240329	-34.96	2200	20240517	39.09	4705	-34.96	20240329	2200	39.09	20240517	4705	-34.96	20240329	2200	39.09	20240517	3.95	N	278650	100	86 억	982501	N	N	2	N	N
134	20240709	121050	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3045	5	2	0.16	3661849300	1215396	29.51	3050	3070	2950	3950	2130	3040	3012.87	1.13	159950	3273	3156	3068	2951	2863	3112	2907	87	910	100	2120	5	1	86730589	2641	-1522.50	2.32	12	1.40	-2.00	1310.00	4705	20240329	-35.28	2200	20240517	38.41	4705	-35.28	20240329	2200	38.41	20240517	4705	-35.28	20240329	2200	38.41	20240517	3.95	N	278650	100	86 억	982501	N	N	2	N	N
135	20240709	111051	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3020	-20	5	-0.66	3368536570	1118534	27.16	3050	3070	2950	3950	2130	3040	3011.55	1.13	155569	3273	3156	3068	2951	2863	3112	2907	87	910	100	2120	5	1	86730589	2619	-1510.00	2.31	12	1.29	-2.00	1310.00	4705	20240329	-35.81	2200	20240517	37.27	4705	-35.81	20240329	2200	37.27	20240517	4705	-35.81	20240329	2200	37.27	20240517	3.95	N	278650	100	86 억	982501	N	N	2	N	N
136	20240709	101046	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3025	-15	5	-0.49	2458606390	818960	19.89	3050	3070	2950	3950	2130	3040	3002.08	1.13	193825	3273	3156	3068	2951	2863	3112	2907	87	910	100	2120	5	1	86730589	2624	-1512.50	2.31	12	0.94	-2.00	1310.00	4705	20240329	-35.71	2200	20240517	37.50	4705	-35.71	20240329	2200	37.50	20240517	4705	-35.71	20240329	2200	37.50	20240517	3.95	N	278650	100	86 억	982501	N	N	2	N	N
137	20240709	091043	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3030	-10	5	-0.33	738587330	243528	5.91	3050	3070	3000	3950	2130	3040	3032.85	1.13	6052	3273	3156	3068	2951	2863	3112	2907	87	910	100	2120	5	1	86730589	2628	-1515.00	2.31	12	0.28	-2.00	1310.00	4705	20240329	-35.60	2200	20240517	37.73	4705	-35.60	20240329	2200	37.73	20240517	4705	-35.60	20240329	2200	37.73	20240517	3.95	N	278650	100	86 억	982501	N	N	2	N	N
138	20240708	161037	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3040	-10	5	-0.33	12501358490	4092422	21.38	3130	3185	2980	3965	2135	3050	3054.76	0.98	93230	3593	3321	2993	2721	2393	3457	2857	87	915	100	2130	5	1	86730589	2637	-1520.00	2.32	12	4.72	-2.00	1310.00	4705	20240329	-35.39	2200	20240517	38.18	4705	-35.39	20240329	2200	38.18	20240517	4705	-35.39	20240329	2200	38.18	20240517	4.04	N	278650	100	86 억	850644	N	N	2	N	N
139	20240708	151039	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3055	5	2	0.16	12137474750	3973332	20.76	3130	3185	2980	3965	2135	3050	3054.73	0.98	72471	3593	3321	2993	2721	2393	3457	2857	87	915	100	2130	5	1	86730589	2650	-1527.50	2.33	12	4.58	-2.00	1310.00	4705	20240329	-35.07	2200	20240517	38.86	4705	-35.07	20240329	2200	38.86	20240517	4705	-35.07	20240329	2200	38.86	20240517	4.04	N	278650	100	86 억	850644	N	N	6	N	N
140	20240708	141042	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3040	-10	5	-0.33	11611538100	3800811	19.86	3130	3185	2980	3965	2135	3050	3055.02	0.98	51568	3593	3321	2993	2721	2393	3457	2857	87	915	100	2130	5	1	86730589	2637	-1520.00	2.32	12	4.38	-2.00	1310.00	4705	20240329	-35.39	2200	20240517	38.18	4705	-35.39	20240329	2200	38.18	20240517	4705	-35.39	20240329	2200	38.18	20240517	4.04	N	278650	100	86 억	850644	N	N	6	N	N
141	20240708	131037	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3055	5	2	0.16	10983471585	3594666	18.78	3130	3185	2980	3965	2135	3050	3055.49	0.98	109509	3593	3321	2993	2721	2393	3457	2857	87	915	100	2130	5	1	86730589	2650	-1527.50	2.33	12	4.14	-2.00	1310.00	4705	20240329	-35.07	2200	20240517	38.86	4705	-35.07	20240329	2200	38.86	20240517	4705	-35.07	20240329	2200	38.86	20240517	4.04	N	278650	100	86 억	850644	N	N	6	N	N
142	20240708	121039	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3055	5	2	0.16	10654090165	3486641	18.22	3130	3185	2980	3965	2135	3050	3055.69	0.98	102071	3593	3321	2993	2721	2393	3457	2857	87	915	100	2130	5	1	86730589	2650	-1527.50	2.33	12	4.02	-2.00	1310.00	4705	20240329	-35.07	2200	20240517	38.86	4705	-35.07	20240329	2200	38.86	20240517	4705	-35.07	20240329	2200	38.86	20240517	4.04	N	278650	100	86 억	850644	N	N	6	N	N
143	20240708	111036	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3085	35	2	1.15	9887282900	3236184	16.91	3130	3185	2980	3965	2135	3050	3055.23	0.98	97336	3593	3321	2993	2721	2393	3457	2857	87	915	100	2130	5	1	86730589	2676	-1542.50	2.35	12	3.73	-2.00	1310.00	4705	20240329	-34.43	2200	20240517	40.23	4705	-34.43	20240329	2200	40.23	20240517	4705	-34.43	20240329	2200	40.23	20240517	4.04	N	278650	100	86 억	850644	N	N	6	N	N
144	20240708	101037	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2990	-60	5	-1.97	8169121225	2670999	13.96	3130	3185	2985	3965	2135	3050	3058.45	0.98	104029	3593	3321	2993	2721	2393	3457	2857	87	915	100	2130	5	1	86730589	2593	-1495.00	2.28	12	3.08	-2.00	1310.00	4705	20240329	-36.45	2200	20240517	35.91	4705	-36.45	20240329	2200	35.91	20240517	4705	-36.45	20240329	2200	35.91	20240517	4.04	N	278650	100	86 억	850644	N	N	6	N	N
145	20240708	091036	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3060	10	2	0.33	3213169305	1029280	5.38	3130	3185	3055	3965	2135	3050	3121.76	0.98	-104771	3593	3321	2993	2721	2393	3457	2857	87	915	100	2130	5	1	86730589	2654	-1530.00	2.34	12	1.19	-2.00	1310.00	4705	20240329	-34.96	2200	20240517	39.09	4705	-34.96	20240329	2200	39.09	20240517	4705	-34.96	20240329	2200	39.09	20240517	4.04	N	278650	100	86 억	850644	N	N	6	N	N
146	20240705	161032	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3050	415	2	15.75	58056936750	18998307	356.90	2680	3265	2665	3425	1845	2635	3055.92	0.86	120456	2945	2790	2695	2540	2445	2742	2492	87	790	100	1840	5	1	86730589	2645	-1525.00	2.33	12	21.90	-2.00	1310.00	4705	20240329	-35.18	2200	20240517	38.64	4705	-35.18	20240329	2200	38.64	20240517	4705	-35.18	20240329	2200	38.64	20240517	4.13	N	278650	100	86 억	747106	N	N	6	N	N
147	20240705	151035	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3100	465	2	17.65	55741490000	18245316	342.76	2680	3265	2665	3425	1845	2635	3055.12	0.86	-76174	2945	2790	2695	2540	2445	2742	2492	87	790	100	1840	5	1	86730589	2689	-1550.00	2.37	12	21.04	-2.00	1310.00	4705	20240329	-34.11	2200	20240517	40.91	4705	-34.11	20240329	2200	40.91	20240517	4705	-34.11	20240329	2200	40.91	20240517	4.13	N	278650	100	86 억	747106	N	N	2	N	N
148	20240705	141037	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3190	555	2	21.06	42268221305	14010533	263.20	2680	3250	2665	3425	1845	2635	3016.89	0.86	-192339	2945	2790	2695	2540	2445	2742	2492	87	790	100	1840	5	1	86730589	2767	-1595.00	2.44	12	16.15	-2.00	1310.00	4705	20240329	-32.20	2200	20240517	45.00	4705	-32.20	20240329	2200	45.00	20240517	4705	-32.20	20240329	2200	45.00	20240517	4.13	N	278650	100	86 억	747106	N	N	2	N	N
149	20240705	131034	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3160	525	2	19.92	24702515890	8420196	158.18	2680	3195	2665	3425	1845	2635	2933.73	0.86	29529	2945	2790	2695	2540	2445	2742	2492	87	790	100	1840	5	1	86730589	2741	-1580.00	2.41	12	9.71	-2.00	1310.00	4705	20240329	-32.84	2200	20240517	43.64	4705	-32.84	20240329	2200	43.64	20240517	4705	-32.84	20240329	2200	43.64	20240517	4.13	N	278650	100	86 억	747106	N	N	2	N	N
150	20240705	121035	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2830	195	2	7.40	7877933970	2856899	53.67	2680	2860	2665	3425	1845	2635	2757.52	0.86	243172	2945	2790	2695	2540	2445	2742	2492	87	790	100	1840	5	1	86730589	2454	-1415.00	2.16	12	3.29	-2.00	1310.00	4705	20240329	-39.85	2200	20240517	28.64	4705	-39.85	20240329	2200	28.64	20240517	4705	-39.85	20240329	2200	28.64	20240517	4.13	N	278650	100	86 억	747106	N	N	2	N	N
151	20240705	111031	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2775	140	2	5.31	5323878630	1947710	36.59	2680	2800	2665	3425	1845	2635	2733.41	0.86	188430	2945	2790	2695	2540	2445	2742	2492	87	790	100	1840	5	1	86730589	2407	-1387.50	2.12	12	2.25	-2.00	1310.00	4705	20240329	-41.02	2200	20240517	26.14	4705	-41.02	20240329	2200	26.14	20240517	4705	-41.02	20240329	2200	26.14	20240517	4.13	N	278650	100	86 억	747106	N	N	2	N	N
152	20240705	101032	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2740	105	2	3.98	4262440025	1561943	29.34	2680	2800	2665	3425	1845	2635	2728.95	0.86	86060	2945	2790	2695	2540	2445	2742	2492	87	790	100	1840	5	1	86730589	2376	-1370.00	2.09	12	1.80	-2.00	1310.00	4705	20240329	-41.76	2200	20240517	24.55	4705	-41.76	20240329	2200	24.55	20240517	4705	-41.76	20240329	2200	24.55	20240517	4.13	N	278650	100	86 억	747106	N	N	2	N	N
153	20240705	091033	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2750	115	2	4.36	1616925735	591971	11.12	2680	2800	2665	3425	1845	2635	2731.46	0.86	57297	2945	2790	2695	2540	2445	2742	2492	87	790	100	1840	5	1	86730589	2385	-1375.00	2.10	12	0.68	-2.00	1310.00	4705	20240329	-41.55	2200	20240517	25.00	4705	-41.55	20240329	2200	25.00	20240517	4705	-41.55	20240329	2200	25.00	20240517	4.13	N	278650	100	86 억	747106	N	N	2	N	N
154	20240704	161027	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2635	-165	5	-5.89	14196306470	5263121	34.55	2790	2850	2600	3640	1960	2800	2697.31	0.84	21890	3306	3052	2716	2462	2126	3180	2590	87	840	100	1960	5	1	86730589	2285	-1317.50	2.01	12	6.07	-2.00	1310.00	4705	20240329	-44.00	2200	20240517	19.77	4705	-44.00	20240329	2200	19.77	20240517	4705	-44.00	20240329	2200	19.77	20240517	4.15	N	278650	100	86 억	725152	N	N	2	N	N
155	20240704	151032	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2640	-160	5	-5.71	14005015660	5190558	34.07	2790	2850	2600	3640	1960	2800	2698.16	0.84	12937	3306	3052	2716	2462	2126	3180	2590	87	840	100	1960	5	1	86730589	2290	-1320.00	2.02	12	5.98	-2.00	1310.00	4705	20240329	-43.89	2200	20240517	20.00	4705	-43.89	20240329	2200	20.00	20240517	4705	-43.89	20240329	2200	20.00	20240517	4.15	N	278650	100	86 억	725152	N	N	1	N	N
156	20240704	141031	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2640	-160	5	-5.71	13316430180	4930597	32.37	2790	2850	2600	3640	1960	2800	2700.76	0.84	-6311	3306	3052	2716	2462	2126	3180	2590	87	840	100	1960	5	1	86730589	2290	-1320.00	2.02	12	5.68	-2.00	1310.00	4705	20240329	-43.89	2200	20240517	20.00	4705	-43.89	20240329	2200	20.00	20240517	4705	-43.89	20240329	2200	20.00	20240517	4.15	N	278650	100	86 억	725152	N	N	1	N	N
157	20240704	131031	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2665	-135	5	-4.82	12627832955	4671774	30.67	2790	2850	2600	3640	1960	2800	2702.99	0.84	328	3306	3052	2716	2462	2126	3180	2590	87	840	100	1960	5	1	86730589	2311	-1332.50	2.03	12	5.39	-2.00	1310.00	4705	20240329	-43.36	2200	20240517	21.14	4705	-43.36	20240329	2200	21.14	20240517	4705	-43.36	20240329	2200	21.14	20240517	4.15	N	278650	100	86 억	725152	N	N	1	N	N
158	20240704	121031	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2705	-95	5	-3.39	11370054815	4207071	27.62	2790	2850	2600	3640	1960	2800	2702.59	0.84	-32989	3306	3052	2716	2462	2126	3180	2590	87	840	100	1960	5	1	86730589	2346	-1352.50	2.06	12	4.85	-2.00	1310.00	4705	20240329	-42.51	2200	20240517	22.95	4705	-42.51	20240329	2200	22.95	20240517	4705	-42.51	20240329	2200	22.95	20240517	4.15	N	278650	100	86 억	725152	N	N	1	N	N
159	20240704	111029	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2645	-155	5	-5.54	10009475320	3700471	24.29	2790	2850	2600	3640	1960	2800	2704.90	0.84	-25466	3306	3052	2716	2462	2126	3180	2590	87	840	100	1960	5	1	86730589	2294	-1322.50	2.02	12	4.27	-2.00	1310.00	4705	20240329	-43.78	2200	20240517	20.23	4705	-43.78	20240329	2200	20.23	20240517	4705	-43.78	20240329	2200	20.23	20240517	4.15	N	278650	100	86 억	725152	N	N	1	N	N
160	20240704	101029	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2675	-125	5	-4.46	8694148875	3202813	21.02	2790	2850	2600	3640	1960	2800	2714.52	0.84	464	3306	3052	2716	2462	2126	3180	2590	87	840	100	1960	5	1	86730589	2320	-1337.50	2.04	12	3.69	-2.00	1310.00	4705	20240329	-43.15	2200	20240517	21.59	4705	-43.15	20240329	2200	21.59	20240517	4705	-43.15	20240329	2200	21.59	20240517	4.15	N	278650	100	86 억	725152	N	N	1	N	N
161	20240704	091031	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2645	-155	5	-5.54	2257941575	838271	5.50	2790	2790	2600	3640	1960	2800	2693.49	0.84	150399	3306	3052	2716	2462	2126	3180	2590	87	840	100	1960	5	1	86730589	2294	-1322.50	2.02	12	0.97	-2.00	1310.00	4705	20240329	-43.78	2200	20240517	20.23	4705	-43.78	20240329	2200	20.23	20240517	4705	-43.78	20240329	2200	20.23	20240517	4.15	N	278650	100	86 억	725152	N	N	1	N	N
162	20240703	161025	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2800	480	2	20.69	42189121555	15132979	4008.50	2585	2970	2380	3015	1625	2320	2787.95	1.38	-476189	2366	2342	2296	2272	2226	2355	2285	87	695	100	1620	5	1	86730589	2428	-1400.00	2.14	12	17.45	-2.00	1310.00	4705	20240329	-40.49	2200	20240517	27.27	4705	-40.49	20240329	2200	27.27	20240517	4705	-40.49	20240329	2200	27.27	20240517	4.27	N	278650	100	86 억	1201036	N	N	1	N	N
163	20240703	151029	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2865	545	2	23.49	40709100135	14609905	3869.95	2585	2970	2380	3015	1625	2320	2786.47	1.38	-434864	2366	2342	2296	2272	2226	2355	2285	87	695	100	1620	5	1	86730589	2485	-1432.50	2.19	12	16.85	-2.00	1310.00	4705	20240329	-39.11	2200	20240517	30.23	4705	-39.11	20240329	2200	30.23	20240517	4705	-39.11	20240329	2200	30.23	20240517	4.27	N	278650	100	86 억	1201036	N	N	3	N	N
164	20240703	141028	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2950	630	2	27.16	36060968020	13004742	3444.76	2585	2960	2380	3015	1625	2320	2772.98	1.38	-556183	2366	2342	2296	2272	2226	2355	2285	87	695	100	1620	5	1	86730589	2559	-1475.00	2.25	12	14.99	-2.00	1310.00	4705	20240329	-37.30	2200	20240517	34.09	4705	-37.30	20240329	2200	34.09	20240517	4705	-37.30	20240329	2200	34.09	20240517	4.27	N	278650	100	86 억	1201036	N	N	3	N	N
165	20240703	131027	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2910	590	2	25.43	32129130950	11658686	3088.21	2585	2960	2380	3015	1625	2320	2755.89	1.38	-541240	2366	2342	2296	2272	2226	2355	2285	87	695	100	1620	5	1	86730589	2524	-1455.00	2.22	12	13.44	-2.00	1310.00	4705	20240329	-38.15	2200	20240517	32.27	4705	-38.15	20240329	2200	32.27	20240517	4705	-38.15	20240329	2200	32.27	20240517	4.27	N	278650	100	86 억	1201036	N	N	3	N	N
166	20240703	121027	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2865	545	2	23.49	24474858230	9018693	2388.92	2585	2900	2380	3015	1625	2320	2713.88	1.38	-428763	2366	2342	2296	2272	2226	2355	2285	87	695	100	1620	5	1	86730589	2485	-1432.50	2.19	12	10.40	-2.00	1310.00	4705	20240329	-39.11	2200	20240517	30.23	4705	-39.11	20240329	2200	30.23	20240517	4705	-39.11	20240329	2200	30.23	20240517	4.27	N	278650	100	86 억	1201036	N	N	3	N	N
167	20240703	111029	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2855	535	2	23.06	17878234105	6700552	1774.88	2585	2880	2380	3015	1625	2320	2668.28	1.38	-307523	2366	2342	2296	2272	2226	2355	2285	87	695	100	1620	5	1	86730589	2476	-1427.50	2.18	12	7.73	-2.00	1310.00	4705	20240329	-39.32	2200	20240517	29.77	4705	-39.32	20240329	2200	29.77	20240517	4705	-39.32	20240329	2200	29.77	20240517	4.27	N	278650	100	86 억	1201036	N	N	3	N	N
168	20240703	101030	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2650	330	2	14.22	9924917105	3799106	1006.33	2585	2765	2380	3015	1625	2320	2612.59	1.38	-271840	2366	2342	2296	2272	2226	2355	2285	87	695	100	1620	5	1	86730589	2298	-1325.00	2.02	12	4.38	-2.00	1310.00	4705	20240329	-43.68	2200	20240517	20.45	4705	-43.68	20240329	2200	20.45	20240517	4705	-43.68	20240329	2200	20.45	20240517	4.27	N	278650	100	86 억	1201036	N	N	3	N	N
169	20240703	091026	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2420	100	2	4.31	1712809895	673827	178.49	2585	2645	2380	3015	1625	2320	2542.59	1.38	-145002	2366	2342	2296	2272	2226	2355	2285	87	695	100	1620	5	1	86730589	2099	-1210.00	1.85	12	0.78	-2.00	1310.00	4705	20240329	-48.57	2200	20240517	10.00	4705	-48.57	20240329	2200	10.00	20240517	4705	-48.57	20240329	2200	10.00	20240517	4.27	N	278650	100	86 억	1201036	N	N	3	N	N
170	20240702	161023	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2320	5	2	0.22	845286755	370632	106.19	2305	2320	2250	3005	1625	2315	2280.66	1.37	13733	2395	2355	2305	2265	2215	2375	2285	87	690	100	1620	5	1	86730589	2012	-1160.00	1.77	12	0.43	-2.00	1310.00	4705	20240329	-50.69	2200	20240517	5.45	4705	-50.69	20240329	2200	5.45	20240517	4705	-50.69	20240329	2200	5.45	20240517	4.35	N	278650	100	86 억	1187202	N	N	3	N	N
171	20240702	151025	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2280	-35	5	-1.51	770955210	338182	96.90	2305	2315	2250	3005	1625	2315	2279.70	1.37	6283	2395	2355	2305	2265	2215	2375	2285	87	690	100	1620	5	1	86730589	1977	-1140.00	1.74	12	0.39	-2.00	1310.00	4705	20240329	-51.54	2200	20240517	3.64	4705	-51.54	20240329	2200	3.64	20240517	4705	-51.54	20240329	2200	3.64	20240517	4.35	N	278650	100	86 억	1187202	N	N	4	N	N
172	20240702	141026	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2275	-40	5	-1.73	587246585	257815	73.87	2305	2315	2250	3005	1625	2315	2277.78	1.37	-35264	2395	2355	2305	2265	2215	2375	2285	87	690	100	1620	5	1	86730589	1973	-1137.50	1.74	12	0.30	-2.00	1310.00	4705	20240329	-51.65	2200	20240517	3.41	4705	-51.65	20240329	2200	3.41	20240517	4705	-51.65	20240329	2200	3.41	20240517	4.35	N	278650	100	86 억	1187202	N	N	4	N	N
173	20240702	131025	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2285	-30	5	-1.30	521504610	229045	65.63	2305	2315	2250	3005	1625	2315	2276.86	1.37	-37071	2395	2355	2305	2265	2215	2375	2285	87	690	100	1620	5	1	86730589	1982	-1142.50	1.74	12	0.26	-2.00	1310.00	4705	20240329	-51.43	2200	20240517	3.86	4705	-51.43	20240329	2200	3.86	20240517	4705	-51.43	20240329	2200	3.86	20240517	4.35	N	278650	100	86 억	1187202	N	N	4	N	N
174	20240702	121026	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2280	-35	5	-1.51	482428570	212001	60.74	2305	2315	2250	3005	1625	2315	2275.59	1.37	-34323	2395	2355	2305	2265	2215	2375	2285	87	690	100	1620	5	1	86730589	1977	-1140.00	1.74	12	0.24	-2.00	1310.00	4705	20240329	-51.54	2200	20240517	3.64	4705	-51.54	20240329	2200	3.64	20240517	4705	-51.54	20240329	2200	3.64	20240517	4.35	N	278650	100	86 억	1187202	N	N	4	N	N
175	20240702	111025	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2290	-25	5	-1.08	450494420	198046	56.74	2305	2315	2250	3005	1625	2315	2274.69	1.37	-35814	2395	2355	2305	2265	2215	2375	2285	87	690	100	1620	5	1	86730589	1986	-1145.00	1.75	12	0.23	-2.00	1310.00	4705	20240329	-51.33	2200	20240517	4.09	4705	-51.33	20240329	2200	4.09	20240517	4705	-51.33	20240329	2200	4.09	20240517	4.35	N	278650	100	86 억	1187202	N	N	4	N	N
176	20240702	101024	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2270	-45	5	-1.94	368258560	161905	46.39	2305	2315	2250	3005	1625	2315	2274.52	1.37	-31661	2395	2355	2305	2265	2215	2375	2285	87	690	100	1620	5	1	86730589	1969	-1135.00	1.73	12	0.19	-2.00	1310.00	4705	20240329	-51.75	2200	20240517	3.18	4705	-51.75	20240329	2200	3.18	20240517	4705	-51.75	20240329	2200	3.18	20240517	4.35	N	278650	100	86 억	1187202	N	N	4	N	N
177	20240702	091026	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2275	-40	5	-1.73	113990270	49926	14.30	2305	2315	2260	3005	1625	2315	2283.15	1.37	-14839	2395	2355	2305	2265	2215	2375	2285	87	690	100	1620	5	1	86730589	1973	-1137.50	1.74	12	0.06	-2.00	1310.00	4705	20240329	-51.65	2200	20240517	3.41	4705	-51.65	20240329	2200	3.41	20240517	4705	-51.65	20240329	2200	3.41	20240517	4.35	N	278650	100	86 억	1187202	N	N	4	N	N
178	20240701	161021	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2315	30	2	1.31	792297865	343382	64.72	2300	2345	2255	2970	1600	2285	2307.34	1.34	26180	2378	2331	2303	2256	2228	2317	2242	87	685	100	1590	5	1	86730589	2008	-1157.50	1.77	12	0.40	-2.00	1310.00	4705	20240329	-50.80	2200	20240517	5.23	4705	-50.80	20240329	2200	5.23	20240517	4705	-50.80	20240329	2200	5.23	20240517	4.51	N	278650	100	86 억	1161931	N	N	4	N	N
179	20240701	151024	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2310	25	2	1.09	754711985	327129	61.65	2300	2345	2255	2970	1600	2285	2307.08	1.34	24667	2378	2331	2303	2256	2228	2317	2242	87	685	100	1590	5	1	86730589	2003	-1155.00	1.76	12	0.38	-2.00	1310.00	4705	20240329	-50.90	2200	20240517	5.00	4705	-50.90	20240329	2200	5.00	20240517	4705	-50.90	20240329	2200	5.00	20240517	4.51	N	278650	100	86 억	1161931	N	N	7	N	N
180	20240701	141022	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2315	30	2	1.31	670695275	290767	54.80	2300	2345	2255	2970	1600	2285	2306.64	1.34	19226	2378	2331	2303	2256	2228	2317	2242	87	685	100	1590	5	1	86730589	2008	-1157.50	1.77	12	0.34	-2.00	1310.00	4705	20240329	-50.80	2200	20240517	5.23	4705	-50.80	20240329	2200	5.23	20240517	4705	-50.80	20240329	2200	5.23	20240517	4.51	N	278650	100	86 억	1161931	N	N	7	N	N
181	20240701	131022	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2315	30	2	1.31	635725580	275677	51.96	2300	2345	2255	2970	1600	2285	2306.05	1.34	16926	2378	2331	2303	2256	2228	2317	2242	87	685	100	1590	5	1	86730589	2008	-1157.50	1.77	12	0.32	-2.00	1310.00	4705	20240329	-50.80	2200	20240517	5.23	4705	-50.80	20240329	2200	5.23	20240517	4705	-50.80	20240329	2200	5.23	20240517	4.51	N	278650	100	86 억	1161931	N	N	7	N	N
182	20240701	121023	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2325	40	2	1.75	531259035	230787	43.50	2300	2340	2255	2970	1600	2285	2301.95	1.34	18923	2378	2331	2303	2256	2228	2317	2242	87	685	100	1590	5	1	86730589	2016	-1162.50	1.77	12	0.27	-2.00	1310.00	4705	20240329	-50.58	2200	20240517	5.68	4705	-50.58	20240329	2200	5.68	20240517	4705	-50.58	20240329	2200	5.68	20240517	4.51	N	278650	100	86 억	1161931	N	N	7	N	N
183	20240701	111019	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2300	15	2	0.66	407448545	177404	33.43	2300	2340	2255	2970	1600	2285	2296.73	1.34	18482	2378	2331	2303	2256	2228	2317	2242	87	685	100	1590	5	1	86730589	1995	-1150.00	1.76	12	0.20	-2.00	1310.00	4705	20240329	-51.12	2200	20240517	4.55	4705	-51.12	20240329	2200	4.55	20240517	4705	-51.12	20240329	2200	4.55	20240517	4.51	N	278650	100	86 억	1161931	N	N	7	N	N
184	20240701	101018	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2290	5	2	0.22	328396270	143064	26.96	2300	2340	2255	2970	1600	2285	2295.45	1.34	32387	2378	2331	2303	2256	2228	2317	2242	87	685	100	1590	5	1	86730589	1986	-1145.00	1.75	12	0.16	-2.00	1310.00	4705	20240329	-51.33	2200	20240517	4.09	4705	-51.33	20240329	2200	4.09	20240517	4705	-51.33	20240329	2200	4.09	20240517	4.51	N	278650	100	86 억	1161931	N	N	7	N	N
185	20240701	091017	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2315	30	2	1.31	37277190	16163	3.05	2300	2320	2290	2970	1600	2285	2306.34	1.34	6606	2378	2331	2303	2256	2228	2317	2242	87	685	100	1590	5	1	86730589	2008	-1157.50	1.77	12	0.02	-2.00	1310.00	4705	20240329	-50.80	2200	20240517	5.23	4705	-50.80	20240329	2200	5.23	20240517	4705	-50.80	20240329	2200	5.23	20240517	4.51	N	278650	100	86 억	1161931	N	N	7	N	N

78 KiB Raw Blame History

78 KiB

Raw Blame History