KissMeData/330860/price/prices-20240701.csv at babff6b4e046a32dcce7d114f6b0ed863cd0bc12

Files

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

83 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240731	161203	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	18750	600	2	3.31	790724080	43506	111.50	18070	18750	17750	23550	12710	18150	18168.45	2.62	9150	18843	18496	18313	17966	17783	18405	17875	61	5400	500	11610	10	1	12184045	2285	-7.54	1.01	12	0.36	-2488.00	18528.00	46400	20240312	-59.59	17290	20231031	8.44	46400	-59.59	20240312	17750	5.63	20240731	46400	-59.59	20240312	17290	8.44	20231031	4.86	N	330860	500	60 억	318901	N	N	35	N	N
3	20240731	151221	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	18590	440	2	2.42	746682010	41153	105.47	18070	18740	17750	23550	12710	18150	18144.05	2.62	9271	18843	18496	18313	17966	17783	18405	17875	61	5400	500	11610	10	1	12184045	2265	-7.47	1.00	12	0.34	-2488.00	18528.00	46400	20240312	-59.94	17290	20231031	7.52	46400	-59.94	20240312	17750	4.73	20240731	46400	-59.94	20240312	17290	7.52	20231031	4.86	N	330860	500	60 억	318901	N	N	56	N	N
4	20240731	141221	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	18350	200	2	1.10	594179860	32911	84.35	18070	18430	17750	23550	12710	18150	18054.14	2.62	6076	18843	18496	18313	17966	17783	18405	17875	61	5400	500	11610	10	1	12184045	2236	-7.38	0.99	12	0.27	-2488.00	18528.00	46400	20240312	-60.45	17290	20231031	6.13	46400	-60.45	20240312	17750	3.38	20240731	46400	-60.45	20240312	17290	6.13	20231031	4.86	N	330860	500	60 억	318901	N	N	56	N	N
5	20240731	131216	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	18350	200	2	1.10	524578560	29123	74.64	18070	18400	17750	23550	12710	18150	18012.52	2.62	5369	18843	18496	18313	17966	17783	18405	17875	61	5400	500	11610	10	1	12184045	2236	-7.38	0.99	12	0.24	-2488.00	18528.00	46400	20240312	-60.45	17290	20231031	6.13	46400	-60.45	20240312	17750	3.38	20240731	46400	-60.45	20240312	17290	6.13	20231031	4.86	N	330860	500	60 억	318901	N	N	56	N	N
6	20240731	121214	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	17980	-170	5	-0.94	408913440	22757	58.32	18070	18200	17750	23550	12710	18150	17968.69	2.62	765	18843	18496	18313	17966	17783	18405	17875	61	5400	500	11610	10	1	12184045	2191	-7.23	0.97	12	0.19	-2488.00	18528.00	46400	20240312	-61.25	17290	20231031	3.99	46400	-61.25	20240312	17750	1.30	20240731	46400	-61.25	20240312	17290	3.99	20231031	4.86	N	330860	500	60 억	318901	N	N	56	N	N
7	20240731	111218	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	17840	-310	5	-1.71	372717150	20741	53.16	18070	18200	17750	23550	12710	18150	17970.07	2.62	-321	18843	18496	18313	17966	17783	18405	17875	61	5400	500	11610	10	1	12184045	2174	-7.17	0.96	12	0.17	-2488.00	18528.00	46400	20240312	-61.55	17290	20231031	3.18	46400	-61.55	20240312	17750	0.51	20240731	46400	-61.55	20240312	17290	3.18	20231031	4.86	N	330860	500	60 억	318901	N	N	56	N	N
8	20240731	101214	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	18110	-40	5	-0.22	148139170	8207	21.03	18070	18200	17940	23550	12710	18150	18050.34	2.62	1146	18843	18496	18313	17966	17783	18405	17875	61	5400	500	11610	10	1	12184045	2207	-7.28	0.98	12	0.07	-2488.00	18528.00	46400	20240312	-60.97	17290	20231031	4.74	46400	-60.97	20240312	17860	1.40	20240725	46400	-60.97	20240312	17290	4.74	20231031	4.86	N	330860	500	60 억	318901	N	N	56	N	N
9	20240731	091213	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	17940	-210	5	-1.16	40329310	2238	5.74	18070	18200	17940	23550	12710	18150	18020.25	2.62	-1019	18843	18496	18313	17966	17783	18405	17875	61	5400	500	11610	10	1	12184045	2186	-7.21	0.97	12	0.02	-2488.00	18528.00	46400	20240312	-61.34	17290	20231031	3.76	46400	-61.34	20240312	17860	0.45	20240725	46400	-61.34	20240312	17290	3.76	20231031	4.86	N	330860	500	60 억	318901	N	N	56	N	N
10	20240730	161144	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	18150	-540	5	-2.89	709178410	38861	124.29	18540	18660	18130	24250	13090	18690	18249.17	2.72	-12826	19016	18852	18526	18362	18036	18935	18445	61	5560	500	11960	10	1	12184045	2211	-7.30	0.98	12	0.32	-2488.00	18528.00	46400	20240312	-60.88	17290	20231031	4.97	46400	-60.88	20240312	17860	1.62	20240725	46400	-60.88	20240312	17290	4.97	20231031	4.85	N	330860	500	60 억	331695	N	N	56	N	N
11	20240730	151208	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	18160	-530	5	-2.84	680399580	37276	119.22	18540	18660	18130	24250	13090	18690	18253.02	2.72	-12483	19016	18852	18526	18362	18036	18935	18445	61	5560	500	11960	10	1	12184045	2213	-7.30	0.98	12	0.31	-2488.00	18528.00	46400	20240312	-60.86	17290	20231031	5.03	46400	-60.86	20240312	17860	1.68	20240725	46400	-60.86	20240312	17290	5.03	20231031	4.85	N	330860	500	60 억	331695	N	N	18	N	N
12	20240730	141152	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	18170	-520	5	-2.78	609586520	33380	106.76	18540	18660	18130	24250	13090	18690	18262.03	2.72	-11592	19016	18852	18526	18362	18036	18935	18445	61	5560	500	11960	10	1	12184045	2214	-7.30	0.98	12	0.27	-2488.00	18528.00	46400	20240312	-60.84	17290	20231031	5.09	46400	-60.84	20240312	17860	1.74	20240725	46400	-60.84	20240312	17290	5.09	20231031	4.85	N	330860	500	60 억	331695	N	N	18	N	N
13	20240730	131158	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	18190	-500	5	-2.68	524890220	28715	91.84	18540	18660	18180	24250	13090	18690	18279.30	2.72	-9682	19016	18852	18526	18362	18036	18935	18445	61	5560	500	11960	10	1	12184045	2216	-7.31	0.98	12	0.24	-2488.00	18528.00	46400	20240312	-60.80	17290	20231031	5.21	46400	-60.80	20240312	17860	1.85	20240725	46400	-60.80	20240312	17290	5.21	20231031	4.85	N	330860	500	60 억	331695	N	N	18	N	N
14	20240730	121150	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	18200	-490	5	-2.62	462588460	25291	80.89	18540	18660	18180	24250	13090	18690	18290.64	2.72	-9415	19016	18852	18526	18362	18036	18935	18445	61	5560	500	11960	10	1	12184045	2217	-7.32	0.98	12	0.21	-2488.00	18528.00	46400	20240312	-60.78	17290	20231031	5.26	46400	-60.78	20240312	17860	1.90	20240725	46400	-60.78	20240312	17290	5.26	20231031	4.85	N	330860	500	60 억	331695	N	N	18	N	N
15	20240730	111158	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	18270	-420	5	-2.25	366763620	20036	64.08	18540	18660	18180	24250	13090	18690	18305.23	2.72	-7949	19016	18852	18526	18362	18036	18935	18445	61	5560	500	11960	10	1	12184045	2226	-7.34	0.99	12	0.16	-2488.00	18528.00	46400	20240312	-60.62	17290	20231031	5.67	46400	-60.62	20240312	17860	2.30	20240725	46400	-60.62	20240312	17290	5.67	20231031	4.85	N	330860	500	60 억	331695	N	N	18	N	N
16	20240730	101207	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	18220	-470	5	-2.51	281510590	15363	49.14	18540	18660	18180	24250	13090	18690	18323.93	2.72	-7043	19016	18852	18526	18362	18036	18935	18445	61	5560	500	11960	10	1	12184045	2220	-7.32	0.98	12	0.13	-2488.00	18528.00	46400	20240312	-60.73	17290	20231031	5.38	46400	-60.73	20240312	17860	2.02	20240725	46400	-60.73	20240312	17290	5.38	20231031	4.85	N	330860	500	60 억	331695	N	N	18	N	N
17	20240730	091209	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	18350	-340	5	-1.82	49469920	2676	8.56	18540	18660	18350	24250	13090	18690	18486.52	2.72	-1412	19016	18852	18526	18362	18036	18935	18445	61	5560	500	11960	10	1	12184045	2236	-7.38	0.99	12	0.02	-2488.00	18528.00	46400	20240312	-60.45	17290	20231031	6.13	46400	-60.45	20240312	17860	2.74	20240725	46400	-60.45	20240312	17290	6.13	20231031	4.85	N	330860	500	60 억	331695	N	N	18	N	N
18	20240729	161143	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	18690	510	2	2.81	570489430	30911	73.09	18300	18690	18200	23600	12730	18180	18455.39	2.74	-2298	18553	18366	18233	18046	17913	18460	18140	61	5420	500	11630	10	1	12184045	2277	-7.51	1.01	12	0.25	-2488.00	18528.00	46400	20240312	-59.72	17290	20231031	8.10	46400	-59.72	20240312	17860	4.65	20240725	46400	-59.72	20240312	17290	8.10	20231031	4.91	N	330860	500	60 억	333979	N	N	18	N	N
19	20240729	151159	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	18630	450	2	2.48	527532900	28610	67.65	18300	18670	18200	23600	12730	18180	18438.76	2.74	-1856	18553	18366	18233	18046	17913	18460	18140	61	5420	500	11630	10	1	12184045	2270	-7.49	1.01	12	0.23	-2488.00	18528.00	46400	20240312	-59.85	17290	20231031	7.75	46400	-59.85	20240312	17860	4.31	20240725	46400	-59.85	20240312	17290	7.75	20231031	4.91	N	330860	500	60 억	333979	N	N	4	N	N
20	20240729	141207	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	18540	360	2	1.98	399402270	21716	51.35	18300	18570	18200	23600	12730	18180	18392.07	2.74	-1592	18553	18366	18233	18046	17913	18460	18140	61	5420	500	11630	10	1	12184045	2259	-7.45	1.00	12	0.18	-2488.00	18528.00	46400	20240312	-60.04	17290	20231031	7.23	46400	-60.04	20240312	17860	3.81	20240725	46400	-60.04	20240312	17290	7.23	20231031	4.91	N	330860	500	60 억	333979	N	N	4	N	N
21	20240729	131203	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	18480	300	2	1.65	296848920	16177	38.25	18300	18480	18200	23600	12730	18180	18350.06	2.74	-908	18553	18366	18233	18046	17913	18460	18140	61	5420	500	11630	10	1	12184045	2252	-7.43	1.00	12	0.13	-2488.00	18528.00	46400	20240312	-60.17	17290	20231031	6.88	46400	-60.17	20240312	17860	3.47	20240725	46400	-60.17	20240312	17290	6.88	20231031	4.91	N	330860	500	60 억	333979	N	N	4	N	N
22	20240729	121204	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	18350	170	2	0.94	242721070	13236	31.30	18300	18430	18200	23600	12730	18180	18337.95	2.74	-1728	18553	18366	18233	18046	17913	18460	18140	61	5420	500	11630	10	1	12184045	2236	-7.38	0.99	12	0.11	-2488.00	18528.00	46400	20240312	-60.45	17290	20231031	6.13	46400	-60.45	20240312	17860	2.74	20240725	46400	-60.45	20240312	17290	6.13	20231031	4.91	N	330860	500	60 억	333979	N	N	4	N	N
23	20240729	111151	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	18350	170	2	0.94	204197940	11134	26.33	18300	18430	18200	23600	12730	18180	18340.03	2.74	-1613	18553	18366	18233	18046	17913	18460	18140	61	5420	500	11630	10	1	12184045	2236	-7.38	0.99	12	0.09	-2488.00	18528.00	46400	20240312	-60.45	17290	20231031	6.13	46400	-60.45	20240312	17860	2.74	20240725	46400	-60.45	20240312	17290	6.13	20231031	4.91	N	330860	500	60 억	333979	N	N	4	N	N
24	20240729	101149	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	18410	230	2	1.27	147731970	8060	19.06	18300	18410	18200	23600	12730	18180	18329.03	2.74	-809	18553	18366	18233	18046	17913	18460	18140	61	5420	500	11630	10	1	12184045	2243	-7.40	0.99	12	0.07	-2488.00	18528.00	46400	20240312	-60.32	17290	20231031	6.48	46400	-60.32	20240312	17860	3.08	20240725	46400	-60.32	20240312	17290	6.48	20231031	4.91	N	330860	500	60 억	333979	N	N	4	N	N
25	20240729	091147	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	18330	150	2	0.83	43185680	2357	5.57	18300	18370	18270	23600	12730	18180	18322.31	2.74	-370	18553	18366	18233	18046	17913	18460	18140	61	5420	500	11630	10	1	12184045	2233	-7.37	0.99	12	0.02	-2488.00	18528.00	46400	20240312	-60.50	17290	20231031	6.02	46400	-60.50	20240312	17860	2.63	20240725	46400	-60.50	20240312	17290	6.02	20231031	4.91	N	330860	500	60 억	333979	N	N	4	N	N
26	20240726	161130	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	18180	30	2	0.17	764156090	42045	44.60	18150	18420	18100	23550	12710	18150	18174.68	2.77	-2976	18930	18540	18200	17810	17470	18370	17640	61	5400	500	11610	10	1	12184045	2215	-7.31	0.98	12	0.35	-2488.00	18528.00	46400	20240312	-60.82	17290	20231031	5.15	46400	-60.82	20240312	17860	1.79	20240725	46400	-60.82	20240312	17290	5.15	20231031	4.91	N	330860	500	60 억	336953	N	N	4	N	N
27	20240726	151142	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	18150	0	3	0.00	700785470	38557	40.90	18150	18420	18100	23550	12710	18150	18175.31	2.77	-3498	18930	18540	18200	17810	17470	18370	17640	61	5400	500	11610	10	1	12184045	2211	-7.30	0.98	12	0.32	-2488.00	18528.00	46400	20240312	-60.88	17290	20231031	4.97	46400	-60.88	20240312	17860	1.62	20240725	46400	-60.88	20240312	17290	4.97	20231031	4.91	N	330860	500	60 억	336953	N	N	69	N	N
28	20240726	141142	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	18220	70	2	0.39	617321470	33969	36.04	18150	18420	18100	23550	12710	18150	18173.08	2.77	-3963	18930	18540	18200	17810	17470	18370	17640	61	5400	500	11610	10	1	12184045	2220	-7.32	0.98	12	0.28	-2488.00	18528.00	46400	20240312	-60.73	17290	20231031	5.38	46400	-60.73	20240312	17860	2.02	20240725	46400	-60.73	20240312	17290	5.38	20231031	4.91	N	330860	500	60 억	336953	N	N	69	N	N
29	20240726	131142	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	18110	-40	5	-0.22	474056400	26082	27.67	18150	18420	18100	23550	12710	18150	18175.62	2.77	-4541	18930	18540	18200	17810	17470	18370	17640	61	5400	500	11610	10	1	12184045	2207	-7.28	0.98	12	0.21	-2488.00	18528.00	46400	20240312	-60.97	17290	20231031	4.74	46400	-60.97	20240312	17860	1.40	20240725	46400	-60.97	20240312	17290	4.74	20231031	4.91	N	330860	500	60 억	336953	N	N	69	N	N
30	20240726	121148	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	18170	20	2	0.11	362222430	19914	21.13	18150	18420	18100	23550	12710	18150	18189.34	2.77	-1527	18930	18540	18200	17810	17470	18370	17640	61	5400	500	11610	10	1	12184045	2214	-7.30	0.98	12	0.16	-2488.00	18528.00	46400	20240312	-60.84	17290	20231031	5.09	46400	-60.84	20240312	17860	1.74	20240725	46400	-60.84	20240312	17290	5.09	20231031	4.91	N	330860	500	60 억	336953	N	N	69	N	N
31	20240726	111148	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	18250	100	2	0.55	315425820	17343	18.40	18150	18420	18100	23550	12710	18150	18187.50	2.77	-311	18930	18540	18200	17810	17470	18370	17640	61	5400	500	11610	10	1	12184045	2224	-7.34	0.98	12	0.14	-2488.00	18528.00	46400	20240312	-60.67	17290	20231031	5.55	46400	-60.67	20240312	17860	2.18	20240725	46400	-60.67	20240312	17290	5.55	20231031	4.91	N	330860	500	60 억	336953	N	N	69	N	N
32	20240726	101140	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	18240	90	2	0.50	187053130	10289	10.91	18150	18420	18100	23550	12710	18150	18179.91	2.77	-2083	18930	18540	18200	17810	17470	18370	17640	61	5400	500	11610	10	1	12184045	2222	-7.33	0.98	12	0.08	-2488.00	18528.00	46400	20240312	-60.69	17290	20231031	5.49	46400	-60.69	20240312	17860	2.13	20240725	46400	-60.69	20240312	17290	5.49	20231031	4.91	N	330860	500	60 억	336953	N	N	69	N	N
33	20240726	091140	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	18180	30	2	0.17	57377010	3155	3.35	18150	18420	18100	23550	12710	18150	18186.06	2.77	-699	18930	18540	18200	17810	17470	18370	17640	61	5400	500	11610	10	1	12184045	2215	-7.31	0.98	12	0.03	-2488.00	18528.00	46400	20240312	-60.82	17290	20231031	5.15	46400	-60.82	20240312	17860	1.79	20240725	46400	-60.82	20240312	17290	5.15	20231031	4.91	N	330860	500	60 억	336953	N	N	69	N	N
34	20240725	161137	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	18150	-350	5	-1.89	1700531770	93810	202.99	18170	18590	17860	24050	12950	18500	18127.25	2.62	19428	19060	18780	18630	18350	18200	18705	18275	61	5550	500	11840	10	1	12184045	2211	-7.30	0.98	12	0.77	-2488.00	18528.00	46400	20240312	-60.88	17290	20231031	4.97	46400	-60.88	20240312	17860	1.62	20240725	46400	-60.88	20240312	17290	4.97	20231031	4.96	N	330860	500	60 억	318916	N	N	69	N	N
35	20240725	151151	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	18140	-360	5	-1.95	1607250510	88672	191.87	18170	18590	17860	24050	12950	18500	18125.80	2.62	19183	19060	18780	18630	18350	18200	18705	18275	61	5550	500	11840	10	1	12184045	2210	-7.29	0.98	12	0.73	-2488.00	18528.00	46400	20240312	-60.91	17290	20231031	4.92	46400	-60.91	20240312	17860	1.57	20240725	46400	-60.91	20240312	17290	4.92	20231031	4.96	N	330860	500	60 억	318916	N	N	5	N	N
36	20240725	141146	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	18360	-140	5	-0.76	1396743290	77151	166.94	18170	18590	17860	24050	12950	18500	18104.02	2.62	22417	19060	18780	18630	18350	18200	18705	18275	61	5550	500	11840	10	1	12184045	2237	-7.38	0.99	12	0.63	-2488.00	18528.00	46400	20240312	-60.43	17290	20231031	6.19	46400	-60.43	20240312	17860	2.80	20240725	46400	-60.43	20240312	17290	6.19	20231031	4.96	N	330860	500	60 억	318916	N	N	5	N	N
37	20240725	131139	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	18350	-150	5	-0.81	1219776370	67545	146.16	18170	18390	17860	24050	12950	18500	18058.72	2.62	23735	19060	18780	18630	18350	18200	18705	18275	61	5550	500	11840	10	1	12184045	2236	-7.38	0.99	12	0.55	-2488.00	18528.00	46400	20240312	-60.45	17290	20231031	6.13	46400	-60.45	20240312	17860	2.74	20240725	46400	-60.45	20240312	17290	6.13	20231031	4.96	N	330860	500	60 억	318916	N	N	5	N	N
38	20240725	121145	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	18250	-250	5	-1.35	1100350530	61023	132.04	18170	18350	17860	24050	12950	18500	18031.73	2.62	22650	19060	18780	18630	18350	18200	18705	18275	61	5550	500	11840	10	1	12184045	2224	-7.34	0.98	12	0.50	-2488.00	18528.00	46400	20240312	-60.67	17290	20231031	5.55	46400	-60.67	20240312	17860	2.18	20240725	46400	-60.67	20240312	17290	5.55	20231031	4.96	N	330860	500	60 억	318916	N	N	5	N	N
39	20240725	111143	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	18060	-440	5	-2.38	883253390	49074	106.19	18170	18350	17860	24050	12950	18500	17998.40	2.62	16468	19060	18780	18630	18350	18200	18705	18275	61	5550	500	11840	10	1	12184045	2200	-7.26	0.97	12	0.40	-2488.00	18528.00	46400	20240312	-61.08	17290	20231031	4.45	46400	-61.08	20240312	17860	1.12	20240725	46400	-61.08	20240312	17290	4.45	20231031	4.96	N	330860	500	60 억	318916	N	N	5	N	N
40	20240725	101135	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	17980	-520	5	-2.81	692214770	38486	83.28	18170	18350	17860	24050	12950	18500	17986.14	2.62	12659	19060	18780	18630	18350	18200	18705	18275	61	5550	500	11840	10	1	12184045	2191	-7.23	0.97	12	0.32	-2488.00	18528.00	46400	20240312	-61.25	17290	20231031	3.99	46400	-61.25	20240312	17860	0.67	20240725	46400	-61.25	20240312	17290	3.99	20231031	4.96	N	330860	500	60 억	318916	N	N	5	N	N
41	20240725	091131	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	17940	-560	5	-3.03	200802900	11109	24.04	18170	18350	17860	24050	12950	18500	18075.70	2.62	-660	19060	18780	18630	18350	18200	18705	18275	61	5550	500	11840	10	1	12184045	2186	-7.21	0.97	12	0.09	-2488.00	18528.00	46400	20240312	-61.34	17290	20231031	3.76	46400	-61.34	20240312	17860	0.45	20240725	46400	-61.34	20240312	17290	3.76	20231031	4.96	N	330860	500	60 억	318916	N	N	5	N	N
42	20240724	161130	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	18500	-380	5	-2.01	855561020	45844	55.73	18700	18910	18480	24500	13220	18880	18663.47	2.66	-5333	19746	19312	18966	18532	18186	19140	18360	61	5620	500	12080	10	1	12184045	2254	-7.44	1.00	12	0.38	-2488.00	18528.00	46400	20240312	-60.13	17290	20231031	7.00	46400	-60.13	20240312	18480	0.11	20240724	46400	-60.13	20240312	17290	7.00	20231031	5.06	N	330860	500	60 억	324307	N	N	5	N	N
43	20240724	151147	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	18500	-380	5	-2.01	788126250	42202	51.31	18700	18910	18480	24500	13220	18880	18674.53	2.66	-5005	19746	19312	18966	18532	18186	19140	18360	61	5620	500	12080	10	1	12184045	2254	-7.44	1.00	12	0.35	-2488.00	18528.00	46400	20240312	-60.13	17290	20231031	7.00	46400	-60.13	20240312	18480	0.11	20240724	46400	-60.13	20240312	17290	7.00	20231031	5.06	N	330860	500	60 억	324307	N	N	45	N	N
44	20240724	141141	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	18510	-370	5	-1.96	660598940	35322	42.94	18700	18910	18480	24500	13220	18880	18701.61	2.66	-6595	19746	19312	18966	18532	18186	19140	18360	61	5620	500	12080	10	1	12184045	2255	-7.44	1.00	12	0.29	-2488.00	18528.00	46400	20240312	-60.11	17290	20231031	7.06	46400	-60.11	20240312	18480	0.16	20240724	46400	-60.11	20240312	17290	7.06	20231031	5.06	N	330860	500	60 억	324307	N	N	45	N	N
45	20240724	131146	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	18590	-290	5	-1.54	529256900	28232	34.32	18700	18910	18560	24500	13220	18880	18746.15	2.66	-6783	19746	19312	18966	18532	18186	19140	18360	61	5620	500	12080	10	1	12184045	2265	-7.47	1.00	12	0.23	-2488.00	18528.00	46400	20240312	-59.94	17290	20231031	7.52	46400	-59.94	20240312	18560	0.16	20240724	46400	-59.94	20240312	17290	7.52	20231031	5.06	N	330860	500	60 억	324307	N	N	45	N	N
46	20240724	121144	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	18660	-220	5	-1.17	434942530	23170	28.17	18700	18910	18560	24500	13220	18880	18771.25	2.66	-3698	19746	19312	18966	18532	18186	19140	18360	61	5620	500	12080	10	1	12184045	2274	-7.50	1.01	12	0.19	-2488.00	18528.00	46400	20240312	-59.78	17290	20231031	7.92	46400	-59.78	20240312	18560	0.54	20240724	46400	-59.78	20240312	17290	7.92	20231031	5.06	N	330860	500	60 억	324307	N	N	45	N	N
47	20240724	111143	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	18830	-50	5	-0.26	314727130	16762	20.38	18700	18910	18560	24500	13220	18880	18775.50	2.66	-1581	19746	19312	18966	18532	18186	19140	18360	61	5620	500	12080	10	1	12184045	2294	-7.57	1.02	12	0.14	-2488.00	18528.00	46400	20240312	-59.42	17290	20231031	8.91	46400	-59.42	20240312	18560	1.45	20240724	46400	-59.42	20240312	17290	8.91	20231031	5.06	N	330860	500	60 억	324307	N	N	45	N	N
48	20240724	101209	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	18810	-70	5	-0.37	240673160	12822	15.59	18700	18910	18560	24500	13220	18880	18769.33	2.66	-362	19746	19312	18966	18532	18186	19140	18360	61	5620	500	12080	10	1	12184045	2292	-7.56	1.02	12	0.11	-2488.00	18528.00	46400	20240312	-59.46	17290	20231031	8.79	46400	-59.46	20240312	18560	1.35	20240724	46400	-59.46	20240312	17290	8.79	20231031	5.06	N	330860	500	60 억	324307	N	N	45	N	N
49	20240724	091132	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	18690	-190	5	-1.01	46735200	2501	3.04	18700	18860	18560	24500	13220	18880	18677.20	2.66	143	19746	19312	18966	18532	18186	19140	18360	61	5620	500	12080	10	1	12184045	2277	-7.51	1.01	12	0.02	-2488.00	18528.00	46400	20240312	-59.72	17290	20231031	8.10	46400	-59.72	20240312	18560	0.70	20240724	46400	-59.72	20240312	17290	8.10	20231031	5.06	N	330860	500	60 억	324307	N	N	45	N	N
50	20240723	161123	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	18880	-170	5	-0.89	1542530620	81640	99.76	19270	19400	18620	24750	13340	19050	18894.24	2.57	10836	19930	19490	19260	18820	18590	19375	18705	61	5700	500	12190	10	1	12184045	2300	-7.59	1.02	12	0.67	-2488.00	18528.00	46400	20240312	-59.31	17290	20231031	9.20	46400	-59.31	20240312	18620	1.40	20240723	46400	-59.31	20240312	17290	9.20	20231031	5.06	N	330860	500	60 억	313533	N	N	45	N	N
51	20240723	151152	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	18820	-230	5	-1.21	1485203880	78594	96.04	19270	19400	18620	24750	13340	19050	18897.08	2.57	9735	19930	19490	19260	18820	18590	19375	18705	61	5700	500	12190	10	1	12184045	2293	-7.56	1.02	12	0.65	-2488.00	18528.00	46400	20240312	-59.44	17290	20231031	8.85	46400	-59.44	20240312	18620	1.07	20240723	46400	-59.44	20240312	17290	8.85	20231031	5.06	N	330860	500	60 억	313533	N	N	28	N	N
52	20240723	141127	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	18920	-130	5	-0.68	1314594370	69559	85.00	19270	19400	18620	24750	13340	19050	18898.89	2.57	10520	19930	19490	19260	18820	18590	19375	18705	61	5700	500	12190	10	1	12184045	2305	-7.60	1.02	12	0.57	-2488.00	18528.00	46400	20240312	-59.22	17290	20231031	9.43	46400	-59.22	20240312	18620	1.61	20240723	46400	-59.22	20240312	17290	9.43	20231031	5.06	N	330860	500	60 억	313533	N	N	28	N	N
53	20240723	131122	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	18790	-260	5	-1.36	1171379110	61955	75.71	19270	19400	18620	24750	13340	19050	18906.84	2.57	7979	19930	19490	19260	18820	18590	19375	18705	61	5700	500	12190	10	1	12184045	2289	-7.55	1.01	12	0.51	-2488.00	18528.00	46400	20240312	-59.50	17290	20231031	8.68	46400	-59.50	20240312	18620	0.91	20240723	46400	-59.50	20240312	17290	8.68	20231031	5.06	N	330860	500	60 억	313533	N	N	28	N	N
54	20240723	121132	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	18660	-390	5	-2.05	1065950060	56325	68.83	19270	19400	18620	24750	13340	19050	18924.90	2.57	5888	19930	19490	19260	18820	18590	19375	18705	61	5700	500	12190	10	1	12184045	2274	-7.50	1.01	12	0.46	-2488.00	18528.00	46400	20240312	-59.78	17290	20231031	7.92	46400	-59.78	20240312	18620	0.21	20240723	46400	-59.78	20240312	17290	7.92	20231031	5.06	N	330860	500	60 억	313533	N	N	28	N	N
55	20240723	111130	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	18820	-230	5	-1.21	832576140	43852	53.59	19270	19400	18660	24750	13340	19050	18985.99	2.57	2912	19930	19490	19260	18820	18590	19375	18705	61	5700	500	12190	10	1	12184045	2293	-7.56	1.02	12	0.36	-2488.00	18528.00	46400	20240312	-59.44	17290	20231031	8.85	46400	-59.44	20240312	18660	0.86	20240723	46400	-59.44	20240312	17290	8.85	20231031	5.06	N	330860	500	60 억	313533	N	N	28	N	N
56	20240723	101124	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	18960	-90	5	-0.47	488423640	25550	31.22	19270	19400	18960	24750	13340	19050	19116.49	2.57	-847	19930	19490	19260	18820	18590	19375	18705	61	5700	500	12190	10	1	12184045	2310	-7.62	1.02	12	0.21	-2488.00	18528.00	46400	20240312	-59.14	17290	20231031	9.66	46400	-59.14	20240312	18960	0.00	20240723	46400	-59.14	20240312	17290	9.66	20231031	5.06	N	330860	500	60 억	313533	N	N	28	N	N
57	20240723	091137	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	19250	200	2	1.05	142564750	7392	9.03	19270	19400	19200	24750	13340	19050	19287.71	2.57	1676	19930	19490	19260	18820	18590	19375	18705	61	5700	500	12190	10	1	12184045	2345	-7.74	1.04	12	0.06	-2488.00	18528.00	46400	20240312	-58.51	17290	20231031	11.34	46400	-58.51	20240312	19030	1.16	20240722	46400	-58.51	20240312	17290	11.34	20231031	5.06	N	330860	500	60 억	313533	N	N	28	N	N
58	20240722	161117	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	19050	-890	5	-4.46	1547519250	80461	139.31	19660	19700	19030	25900	13960	19940	19234.55	2.48	11013	20980	20460	20130	19610	19280	20295	19445	61	5960	500	12760	10	1	12184045	2321	-7.66	1.03	12	0.66	-2488.00	18528.00	46400	20240312	-58.94	17290	20231031	10.18	46400	-58.94	20240312	19030	0.11	20240722	46400	-58.94	20240312	17290	10.18	20231031	5.14	N	330860	500	60 억	302101	N	N	28	N	N
59	20240722	151128	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	19080	-860	5	-4.31	1356471120	70437	121.96	19660	19700	19030	25900	13960	19940	19257.93	2.48	8669	20980	20460	20130	19610	19280	20295	19445	61	5960	500	12760	10	1	12184045	2325	-7.67	1.03	12	0.58	-2488.00	18528.00	46400	20240312	-58.88	17290	20231031	10.35	46400	-58.88	20240312	19030	0.26	20240722	46400	-58.88	20240312	17290	10.35	20231031	5.14	N	330860	500	60 억	302101	N	N	0	N	N
60	20240722	141136	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	19070	-870	5	-4.36	1115321950	57801	100.08	19660	19700	19060	25900	13960	19940	19295.89	2.48	3477	20980	20460	20130	19610	19280	20295	19445	61	5960	500	12760	10	1	12184045	2323	-7.66	1.03	12	0.47	-2488.00	18528.00	46400	20240312	-58.90	17290	20231031	10.29	46400	-58.90	20240312	19060	0.05	20240722	46400	-58.90	20240312	17290	10.29	20231031	5.14	N	330860	500	60 억	302101	N	N	0	N	N
61	20240722	131131	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	19170	-770	5	-3.86	998407120	51686	89.49	19660	19700	19100	25900	13960	19940	19316.78	2.48	3744	20980	20460	20130	19610	19280	20295	19445	61	5960	500	12760	10	1	12184045	2336	-7.70	1.03	12	0.42	-2488.00	18528.00	46400	20240312	-58.69	17290	20231031	10.87	46400	-58.69	20240312	19100	0.37	20240722	46400	-58.69	20240312	17290	10.87	20231031	5.14	N	330860	500	60 억	302101	N	N	0	N	N
62	20240722	121129	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	19210	-730	5	-3.66	915030780	47334	81.96	19660	19700	19100	25900	13960	19940	19331.36	2.48	3593	20980	20460	20130	19610	19280	20295	19445	61	5960	500	12760	10	1	12184045	2341	-7.72	1.04	12	0.39	-2488.00	18528.00	46400	20240312	-58.60	17290	20231031	11.10	46400	-58.60	20240312	19100	0.58	20240722	46400	-58.60	20240312	17290	11.10	20231031	5.14	N	330860	500	60 억	302101	N	N	0	N	N
63	20240722	111125	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	19150	-790	5	-3.96	835697180	43193	74.79	19660	19700	19100	25900	13960	19940	19347.98	2.48	2170	20980	20460	20130	19610	19280	20295	19445	61	5960	500	12760	10	1	12184045	2333	-7.70	1.03	12	0.35	-2488.00	18528.00	46400	20240312	-58.73	17290	20231031	10.76	46400	-58.73	20240312	19100	0.26	20240722	46400	-58.73	20240312	17290	10.76	20231031	5.14	N	330860	500	60 억	302101	N	N	0	N	N
64	20240722	101125	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	19330	-610	5	-3.06	525433840	27024	46.79	19660	19700	19200	25900	13960	19940	19443.23	2.48	-2832	20980	20460	20130	19610	19280	20295	19445	61	5960	500	12760	10	1	12184045	2355	-7.77	1.04	12	0.22	-2488.00	18528.00	46400	20240312	-58.34	17290	20231031	11.80	46400	-58.34	20240312	19200	0.68	20240722	46400	-58.34	20240312	17290	11.80	20231031	5.14	N	330860	500	60 억	302101	N	N	0	N	N
65	20240722	091129	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	19660	-280	5	-1.40	102722880	5237	9.07	19660	19700	19530	25900	13960	19940	19614.83	2.48	-1004	20980	20460	20130	19610	19280	20295	19445	61	5960	500	12760	10	1	12184045	2395	-7.90	1.06	12	0.04	-2488.00	18528.00	46400	20240312	-57.63	17290	20231031	13.71	46400	-57.63	20240312	19530	0.67	20240722	46400	-57.63	20240312	17290	13.71	20231031	5.14	N	330860	500	60 억	302101	N	N	0	N	N
66	20240719	161059	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	19940	-360	5	-1.77	1138959350	56996	54.82	20300	20650	19800	26350	14250	20300	19983.34	2.51	-3665	20993	20646	20153	19806	19313	20820	19980	61	6050	500	12990	10	1	12184045	2429	-8.01	1.08	12	0.47	-2488.00	18528.00	46400	20240312	-57.03	17290	20231031	15.33	46400	-57.03	20240312	19660	1.42	20240718	46400	-57.03	20240312	17290	15.33	20231031	5.24	N	330860	500	60 억	305753	N	N	3	N	N
67	20240719	151110	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	19960	-340	5	-1.67	1091794560	54631	52.55	20300	20650	19800	26350	14250	20300	19984.87	2.51	-3124	20993	20646	20153	19806	19313	20820	19980	61	6050	500	12990	10	1	12184045	2432	-8.02	1.08	12	0.45	-2488.00	18528.00	46400	20240312	-56.98	17290	20231031	15.44	46400	-56.98	20240312	19660	1.53	20240718	46400	-56.98	20240312	17290	15.44	20231031	5.24	N	330860	500	60 억	305753	N	N	3	N	N
68	20240719	141113	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	19930	-370	5	-1.82	942378660	47134	45.34	20300	20650	19800	26350	14250	20300	19993.58	2.51	-5359	20993	20646	20153	19806	19313	20820	19980	61	6050	500	12990	10	1	12184045	2428	-8.01	1.08	12	0.39	-2488.00	18528.00	46400	20240312	-57.05	17290	20231031	15.27	46400	-57.05	20240312	19660	1.37	20240718	46400	-57.05	20240312	17290	15.27	20231031	5.24	N	330860	500	60 억	305753	N	N	3	N	N
69	20240719	131103	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	19920	-380	5	-1.87	663470350	33101	31.84	20300	20650	19910	26350	14250	20300	20043.78	2.51	-849	20993	20646	20153	19806	19313	20820	19980	61	6050	500	12990	10	1	12184045	2427	-8.01	1.08	12	0.27	-2488.00	18528.00	46400	20240312	-57.07	17290	20231031	15.21	46400	-57.07	20240312	19660	1.32	20240718	46400	-57.07	20240312	17290	15.21	20231031	5.24	N	330860	500	60 억	305753	N	N	3	N	N
70	20240719	121101	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	19960	-340	5	-1.67	571747670	28499	27.41	20300	20650	19920	26350	14250	20300	20061.99	2.51	-99	20993	20646	20153	19806	19313	20820	19980	61	6050	500	12990	10	1	12184045	2432	-8.02	1.08	12	0.23	-2488.00	18528.00	46400	20240312	-56.98	17290	20231031	15.44	46400	-56.98	20240312	19660	1.53	20240718	46400	-56.98	20240312	17290	15.44	20231031	5.24	N	330860	500	60 억	305753	N	N	3	N	N
71	20240719	111113	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	19980	-320	5	-1.58	519430700	25880	24.89	20300	20650	19920	26350	14250	20300	20070.70	2.51	-315	20993	20646	20153	19806	19313	20820	19980	61	6050	500	12990	10	1	12184045	2434	-8.03	1.08	12	0.21	-2488.00	18528.00	46400	20240312	-56.94	17290	20231031	15.56	46400	-56.94	20240312	19660	1.63	20240718	46400	-56.94	20240312	17290	15.56	20231031	5.24	N	330860	500	60 억	305753	N	N	3	N	N
72	20240719	101058	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	20050	-250	5	-1.23	393700410	19582	18.84	20300	20650	19940	26350	14250	20300	20105.18	2.51	1410	20993	20646	20153	19806	19313	20820	19980	61	6050	500	12990	50	1	12184045	2443	-8.06	1.08	12	0.16	-2488.00	18528.00	46400	20240312	-56.79	17290	20231031	15.96	46400	-56.79	20240312	19660	1.98	20240718	46400	-56.79	20240312	17290	15.96	20231031	5.24	N	330860	500	60 억	305753	N	N	3	N	N
73	20240719	091115	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	20000	-300	5	-1.48	170982430	8477	8.15	20300	20650	19950	26350	14250	20300	20170.10	2.51	-731	20993	20646	20153	19806	19313	20820	19980	61	6050	500	12990	50	1	12184045	2437	-8.04	1.08	12	0.07	-2488.00	18528.00	46400	20240312	-56.90	17290	20231031	15.67	46400	-56.90	20240312	19660	1.73	20240718	46400	-56.90	20240312	17290	15.67	20231031	5.24	N	330860	500	60 억	305753	N	N	3	N	N
74	20240718	161051	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	20300	-250	5	-1.22	2069265330	103552	149.82	19950	20500	19660	26700	14400	20550	19982.79	2.33	21741	21683	21116	20833	20266	19983	20975	20125	61	6150	500	13150	50	1	12184045	2473	-8.16	1.10	12	0.85	-2488.00	18528.00	46400	20240312	-56.25	17290	20231031	17.41	46400	-56.25	20240312	19660	3.26	20240718	46400	-56.25	20240312	17290	17.41	20231031	5.29	N	330860	500	60 억	283924	N	N	3	N	N
75	20240718	151102	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	20050	-500	5	-2.43	1919340530	96122	139.07	19950	20500	19660	26700	14400	20550	19967.75	2.33	20670	21683	21116	20833	20266	19983	20975	20125	61	6150	500	13150	50	1	12184045	2443	-8.06	1.08	12	0.79	-2488.00	18528.00	46400	20240312	-56.79	17290	20231031	15.96	46400	-56.79	20240312	19660	1.98	20240718	46400	-56.79	20240312	17290	15.96	20231031	5.29	N	330860	500	60 억	283924	N	N	5	N	N
76	20240718	141053	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	19960	-590	5	-2.87	1733586060	86845	125.65	19950	20500	19660	26700	14400	20550	19961.84	2.33	16368	21683	21116	20833	20266	19983	20975	20125	61	6150	500	13150	10	1	12184045	2432	-8.02	1.08	12	0.71	-2488.00	18528.00	46400	20240312	-56.98	17290	20231031	15.44	46400	-56.98	20240312	19660	1.53	20240718	46400	-56.98	20240312	17290	15.44	20231031	5.29	N	330860	500	60 억	283924	N	N	5	N	N
77	20240718	131054	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	20000	-550	5	-2.68	1516513710	75960	109.90	19950	20500	19660	26700	14400	20550	19964.64	2.33	14431	21683	21116	20833	20266	19983	20975	20125	61	6150	500	13150	50	1	12184045	2437	-8.04	1.08	12	0.62	-2488.00	18528.00	46400	20240312	-56.90	17290	20231031	15.67	46400	-56.90	20240312	19660	1.73	20240718	46400	-56.90	20240312	17290	15.67	20231031	5.29	N	330860	500	60 억	283924	N	N	5	N	N
78	20240718	121054	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	19990	-560	5	-2.73	1436722430	71966	104.12	19950	20500	19660	26700	14400	20550	19963.91	2.33	13853	21683	21116	20833	20266	19983	20975	20125	61	6150	500	13150	10	1	12184045	2436	-8.03	1.08	12	0.59	-2488.00	18528.00	46400	20240312	-56.92	17290	20231031	15.62	46400	-56.92	20240312	19660	1.68	20240718	46400	-56.92	20240312	17290	15.62	20231031	5.29	N	330860	500	60 억	283924	N	N	5	N	N
79	20240718	111101	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	20000	-550	5	-2.68	1260212830	63123	91.33	19950	20500	19660	26700	14400	20550	19964.40	2.33	15832	21683	21116	20833	20266	19983	20975	20125	61	6150	500	13150	50	1	12184045	2437	-8.04	1.08	12	0.52	-2488.00	18528.00	46400	20240312	-56.90	17290	20231031	15.67	46400	-56.90	20240312	19660	1.73	20240718	46400	-56.90	20240312	17290	15.67	20231031	5.29	N	330860	500	60 억	283924	N	N	5	N	N
80	20240718	101103	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	19990	-560	5	-2.73	1067179290	53487	77.39	19950	20500	19660	26700	14400	20550	19952.12	2.33	16610	21683	21116	20833	20266	19983	20975	20125	61	6150	500	13150	10	1	12184045	2436	-8.03	1.08	12	0.44	-2488.00	18528.00	46400	20240312	-56.92	17290	20231031	15.62	46400	-56.92	20240312	19660	1.68	20240718	46400	-56.92	20240312	17290	15.62	20231031	5.29	N	330860	500	60 억	283924	N	N	5	N	N
81	20240718	091105	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	19860	-690	5	-3.36	443793610	22151	32.05	19950	20500	19760	26700	14400	20550	20034.92	2.33	4474	21683	21116	20833	20266	19983	20975	20125	61	6150	500	13150	10	1	12184045	2420	-7.98	1.07	12	0.18	-2488.00	18528.00	46400	20240312	-57.20	17290	20231031	14.86	46400	-57.20	20240312	19760	0.51	20240718	46400	-57.20	20240312	17290	14.86	20231031	5.29	N	330860	500	60 억	283924	N	N	5	N	N
82	20240717	161150	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	20550	-700	5	-3.29	1425874000	68446	159.08	21400	21400	20550	27600	14900	21250	20833.86	2.26	6397	22016	21632	21316	20932	20616	21475	20775	61	6350	500	13600	50	1	12184045	2504	-8.26	1.11	12	0.56	-2488.00	18528.00	46400	20240312	-55.71	17290	20231031	18.85	46400	-55.71	20240312	20550	0.00	20240717	46400	-55.71	20240312	17290	18.85	20231031	5.32	N	330860	500	60 억	274945	N	N	5	N	N
83	20240717	151156	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	20700	-550	5	-2.59	1291217500	61907	143.88	21400	21400	20600	27600	14900	21250	20857.37	2.26	4965	22016	21632	21316	20932	20616	21475	20775	61	6350	500	13600	50	1	12184045	2522	-8.32	1.12	12	0.51	-2488.00	18528.00	46400	20240312	-55.39	17290	20231031	19.72	46400	-55.39	20240312	20600	0.49	20240717	46400	-55.39	20240312	17290	19.72	20231031	5.32	N	330860	500	60 억	274945	N	N	147	N	N
84	20240717	141153	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	20900	-350	5	-1.65	981065300	46944	109.10	21400	21400	20700	27600	14900	21250	20898.63	2.26	2964	22016	21632	21316	20932	20616	21475	20775	61	6350	500	13600	50	1	12184045	2546	-8.40	1.13	12	0.39	-2488.00	18528.00	46400	20240312	-54.96	17290	20231031	20.88	46400	-54.96	20240312	20700	0.97	20240717	46400	-54.96	20240312	17290	20.88	20231031	5.32	N	330860	500	60 억	274945	N	N	147	N	N
85	20240717	131150	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	20900	-350	5	-1.65	788280900	37700	87.62	21400	21400	20700	27600	14900	21250	20909.31	2.26	-312	22016	21632	21316	20932	20616	21475	20775	61	6350	500	13600	50	1	12184045	2546	-8.40	1.13	12	0.31	-2488.00	18528.00	46400	20240312	-54.96	17290	20231031	20.88	46400	-54.96	20240312	20700	0.97	20240717	46400	-54.96	20240312	17290	20.88	20231031	5.32	N	330860	500	60 억	274945	N	N	147	N	N
86	20240717	121152	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	20850	-400	5	-1.88	690915800	33039	76.79	21400	21400	20700	27600	14900	21250	20912.13	2.26	-1152	22016	21632	21316	20932	20616	21475	20775	61	6350	500	13600	50	1	12184045	2540	-8.38	1.13	12	0.27	-2488.00	18528.00	46400	20240312	-55.06	17290	20231031	20.59	46400	-55.06	20240312	20700	0.72	20240717	46400	-55.06	20240312	17290	20.59	20231031	5.32	N	330860	500	60 억	274945	N	N	147	N	N
87	20240717	111153	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	20850	-400	5	-1.88	624279500	29849	69.37	21400	21400	20700	27600	14900	21250	20914.59	2.26	-1502	22016	21632	21316	20932	20616	21475	20775	61	6350	500	13600	50	1	12184045	2540	-8.38	1.13	12	0.24	-2488.00	18528.00	46400	20240312	-55.06	17290	20231031	20.59	46400	-55.06	20240312	20700	0.72	20240717	46400	-55.06	20240312	17290	20.59	20231031	5.32	N	330860	500	60 억	274945	N	N	147	N	N
88	20240717	101157	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	20850	-400	5	-1.88	350603600	16690	38.79	21400	21400	20800	27600	14900	21250	21006.81	2.26	-5961	22016	21632	21316	20932	20616	21475	20775	61	6350	500	13600	50	1	12184045	2540	-8.38	1.13	12	0.14	-2488.00	18528.00	46400	20240312	-55.06	17290	20231031	20.59	46400	-55.06	20240312	20800	0.24	20240717	46400	-55.06	20240312	17290	20.59	20231031	5.32	N	330860	500	60 억	274945	N	N	147	N	N
89	20240717	090939	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	21100	-150	5	-0.71	50043550	2357	5.48	21400	21400	21100	27600	14900	21250	21231.88	2.26	-702	22016	21632	21316	20932	20616	21475	20775	61	6350	500	13600	50	1	12184045	2571	-8.48	1.14	12	0.02	-2488.00	18528.00	46400	20240312	-54.53	17290	20231031	22.04	46400	-54.53	20240312	20850	1.20	20240715	46400	-54.53	20240312	17290	22.04	20231031	5.32	N	330860	500	60 억	274945	N	N	147	N	N
90	20240716	161154	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	21250	-300	5	-1.39	903597300	42556	92.68	21550	21700	21000	28000	15100	21550	21232.94	2.27	-2167	22083	21816	21333	21066	20583	21950	21200	61	6450	500	13790	50	1	12184045	2589	-8.54	1.15	12	0.35	-2488.00	18528.00	46400	20240312	-54.20	17290	20231031	22.90	46400	-54.20	20240312	20850	1.92	20240715	46400	-54.20	20240312	17290	22.90	20231031	5.36	N	330860	500	60 억	277177	N	N	147	N	N
91	20240716	151207	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	21250	-300	5	-1.39	824671150	38845	84.60	21550	21700	21000	28000	15100	21550	21229.60	2.27	-2575	22083	21816	21333	21066	20583	21950	21200	61	6450	500	13790	50	1	12184045	2589	-8.54	1.15	12	0.32	-2488.00	18528.00	46400	20240312	-54.20	17290	20231031	22.90	46400	-54.20	20240312	20850	1.92	20240715	46400	-54.20	20240312	17290	22.90	20231031	5.36	N	330860	500	60 억	277177	N	N	270	N	N
92	20240716	141202	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	21200	-350	5	-1.62	652744650	30727	66.92	21550	21700	21000	28000	15100	21550	21243.13	2.27	-6951	22083	21816	21333	21066	20583	21950	21200	61	6450	500	13790	50	1	12184045	2583	-8.52	1.14	12	0.25	-2488.00	18528.00	46400	20240312	-54.31	17290	20231031	22.61	46400	-54.31	20240312	20850	1.68	20240715	46400	-54.31	20240312	17290	22.61	20231031	5.36	N	330860	500	60 억	277177	N	N	270	N	N
93	20240716	131203	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	21200	-350	5	-1.62	587760600	27656	60.23	21550	21700	21000	28000	15100	21550	21252.31	2.27	-7323	22083	21816	21333	21066	20583	21950	21200	61	6450	500	13790	50	1	12184045	2583	-8.52	1.14	12	0.23	-2488.00	18528.00	46400	20240312	-54.31	17290	20231031	22.61	46400	-54.31	20240312	20850	1.68	20240715	46400	-54.31	20240312	17290	22.61	20231031	5.36	N	330860	500	60 억	277177	N	N	270	N	N
94	20240716	121159	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	21200	-350	5	-1.62	509882700	23982	52.23	21550	21700	21000	28000	15100	21550	21260.78	2.27	-5520	22083	21816	21333	21066	20583	21950	21200	61	6450	500	13790	50	1	12184045	2583	-8.52	1.14	12	0.20	-2488.00	18528.00	46400	20240312	-54.31	17290	20231031	22.61	46400	-54.31	20240312	20850	1.68	20240715	46400	-54.31	20240312	17290	22.61	20231031	5.36	N	330860	500	60 억	277177	N	N	270	N	N
95	20240716	111201	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	21250	-300	5	-1.39	399012650	18729	40.79	21550	21700	21100	28000	15100	21550	21304.23	2.27	-5491	22083	21816	21333	21066	20583	21950	21200	61	6450	500	13790	50	1	12184045	2589	-8.54	1.15	12	0.15	-2488.00	18528.00	46400	20240312	-54.20	17290	20231031	22.90	46400	-54.20	20240312	20850	1.92	20240715	46400	-54.20	20240312	17290	22.90	20231031	5.36	N	330860	500	60 억	277177	N	N	270	N	N
96	20240716	101201	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	21300	-250	5	-1.16	309108100	14492	31.56	21550	21700	21100	28000	15100	21550	21329.22	2.27	-3223	22083	21816	21333	21066	20583	21950	21200	61	6450	500	13790	50	1	12184045	2595	-8.56	1.15	12	0.12	-2488.00	18528.00	46400	20240312	-54.09	17290	20231031	23.19	46400	-54.09	20240312	20850	2.16	20240715	46400	-54.09	20240312	17290	23.19	20231031	5.36	N	330860	500	60 억	277177	N	N	270	N	N
97	20240716	091159	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	21400	-150	5	-0.70	117850450	5477	11.93	21550	21700	21300	28000	15100	21550	21517.20	2.27	-3860	22083	21816	21333	21066	20583	21950	21200	61	6450	500	13790	50	1	12184045	2607	-8.60	1.16	12	0.04	-2488.00	18528.00	46400	20240312	-53.88	17290	20231031	23.77	46400	-53.88	20240312	20850	2.64	20240715	46400	-53.88	20240312	17290	23.77	20231031	5.36	N	330860	500	60 억	277177	N	N	270	N	N
98	20240715	161141	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	21550	350	2	1.65	967580100	45438	74.15	21250	21600	20850	27550	14850	21200	21293.19	2.20	8584	21866	21532	21366	21032	20866	21450	20950	61	6350	500	13560	50	1	12184045	2626	-8.66	1.16	12	0.37	-2488.00	18528.00	46400	20240312	-53.56	17290	20231031	24.64	46400	-53.56	20240312	20850	3.36	20240715	46400	-53.56	20240312	17290	24.64	20231031	5.35	N	330860	500	60 억	268598	N	N	270	N	N
99	20240715	151150	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	21500	300	2	1.42	930871500	43735	71.37	21250	21600	20850	27550	14850	21200	21284.36	2.20	8404	21866	21532	21366	21032	20866	21450	20950	61	6350	500	13560	50	1	12184045	2620	-8.64	1.16	12	0.36	-2488.00	18528.00	46400	20240312	-53.66	17290	20231031	24.35	46400	-53.66	20240312	20850	3.12	20240715	46400	-53.66	20240312	17290	24.35	20231031	5.35	N	330860	500	60 억	268598	N	N	929	N	N
100	20240715	141147	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	21400	200	2	0.94	720921750	33970	55.43	21250	21450	20850	27550	14850	21200	21222.31	2.20	3174	21866	21532	21366	21032	20866	21450	20950	61	6350	500	13560	50	1	12184045	2607	-8.60	1.16	12	0.28	-2488.00	18528.00	46400	20240312	-53.88	17290	20231031	23.77	46400	-53.88	20240312	20850	2.64	20240715	46400	-53.88	20240312	17290	23.77	20231031	5.35	N	330860	500	60 억	268598	N	N	929	N	N
101	20240715	131149	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	21400	200	2	0.94	604772550	28540	46.57	21250	21450	20850	27550	14850	21200	21190.35	2.20	2894	21866	21532	21366	21032	20866	21450	20950	61	6350	500	13560	50	1	12184045	2607	-8.60	1.16	12	0.23	-2488.00	18528.00	46400	20240312	-53.88	17290	20231031	23.77	46400	-53.88	20240312	20850	2.64	20240715	46400	-53.88	20240312	17290	23.77	20231031	5.35	N	330860	500	60 억	268598	N	N	929	N	N
102	20240715	121147	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	21300	100	2	0.47	508349350	24026	39.21	21250	21400	20850	27550	14850	21200	21158.30	2.20	827	21866	21532	21366	21032	20866	21450	20950	61	6350	500	13560	50	1	12184045	2595	-8.56	1.15	12	0.20	-2488.00	18528.00	46400	20240312	-54.09	17290	20231031	23.19	46400	-54.09	20240312	20850	2.16	20240715	46400	-54.09	20240312	17290	23.19	20231031	5.35	N	330860	500	60 억	268598	N	N	929	N	N
103	20240715	111148	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	21350	150	2	0.71	466546650	22066	36.01	21250	21400	20850	27550	14850	21200	21143.24	2.20	520	21866	21532	21366	21032	20866	21450	20950	61	6350	500	13560	50	1	12184045	2601	-8.58	1.15	12	0.18	-2488.00	18528.00	46400	20240312	-53.99	17290	20231031	23.48	46400	-53.99	20240312	20850	2.40	20240715	46400	-53.99	20240312	17290	23.48	20231031	5.35	N	330860	500	60 억	268598	N	N	929	N	N
104	20240715	101146	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	21250	50	2	0.24	397322700	18816	30.71	21250	21400	20850	27550	14850	21200	21116.21	2.20	-440	21866	21532	21366	21032	20866	21450	20950	61	6350	500	13560	50	1	12184045	2589	-8.54	1.15	12	0.15	-2488.00	18528.00	46400	20240312	-54.20	17290	20231031	22.90	46400	-54.20	20240312	20850	1.92	20240715	46400	-54.20	20240312	17290	22.90	20231031	5.35	N	330860	500	60 억	268598	N	N	929	N	N
105	20240715	091148	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	21350	150	2	0.71	85093350	4001	6.53	21250	21400	21250	27550	14850	21200	21268.02	2.20	-759	21866	21532	21366	21032	20866	21450	20950	61	6350	500	13560	50	1	12184045	2601	-8.58	1.15	12	0.03	-2488.00	18528.00	46400	20240312	-53.99	17290	20231031	23.48	46400	-53.99	20240312	21150	0.95	20240705	46400	-53.99	20240312	17290	23.48	20231031	5.35	N	330860	500	60 억	268598	N	N	929	N	N
106	20240712	161138	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	21200	-450	5	-2.08	1294994800	60705	112.50	21300	21700	21200	28100	15200	21650	21333.25	2.11	11324	22316	21982	21766	21432	21216	21875	21325	61	6450	500	13850	50	1	12184045	2583	-8.52	1.14	12	0.50	-2488.00	18528.00	46400	20240312	-54.31	17290	20231031	22.61	46400	-54.31	20240312	21150	0.24	20240705	46400	-54.31	20240312	17290	22.61	20231031	5.35	N	330860	500	60 억	256504	N	N	929	N	N
107	20240712	151146	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	21300	-350	5	-1.62	1169785650	54809	101.58	21300	21700	21200	28100	15200	21650	21342.95	2.11	10604	22316	21982	21766	21432	21216	21875	21325	61	6450	500	13850	50	1	12184045	2595	-8.56	1.15	12	0.45	-2488.00	18528.00	46400	20240312	-54.09	17290	20231031	23.19	46400	-54.09	20240312	21150	0.71	20240705	46400	-54.09	20240312	17290	23.19	20231031	5.35	N	330860	500	60 억	256504	N	N	824	N	N
108	20240712	141148	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	21250	-400	5	-1.85	1075286100	50365	93.34	21300	21700	21200	28100	15200	21650	21349.87	2.11	9719	22316	21982	21766	21432	21216	21875	21325	61	6450	500	13850	50	1	12184045	2589	-8.54	1.15	12	0.41	-2488.00	18528.00	46400	20240312	-54.20	17290	20231031	22.90	46400	-54.20	20240312	21150	0.47	20240705	46400	-54.20	20240312	17290	22.90	20231031	5.35	N	330860	500	60 억	256504	N	N	824	N	N
109	20240712	131143	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	21250	-400	5	-1.85	969531000	45391	84.12	21300	21700	21200	28100	15200	21650	21359.54	2.11	9287	22316	21982	21766	21432	21216	21875	21325	61	6450	500	13850	50	1	12184045	2589	-8.54	1.15	12	0.37	-2488.00	18528.00	46400	20240312	-54.20	17290	20231031	22.90	46400	-54.20	20240312	21150	0.47	20240705	46400	-54.20	20240312	17290	22.90	20231031	5.35	N	330860	500	60 억	256504	N	N	824	N	N
110	20240712	121144	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	21300	-350	5	-1.62	774791450	36230	67.14	21300	21700	21200	28100	15200	21650	21385.36	2.11	6585	22316	21982	21766	21432	21216	21875	21325	61	6450	500	13850	50	1	12184045	2595	-8.56	1.15	12	0.30	-2488.00	18528.00	46400	20240312	-54.09	17290	20231031	23.19	46400	-54.09	20240312	21150	0.71	20240705	46400	-54.09	20240312	17290	23.19	20231031	5.35	N	330860	500	60 억	256504	N	N	824	N	N
111	20240712	111141	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	21400	-250	5	-1.15	583042050	27247	50.50	21300	21700	21200	28100	15200	21650	21398.39	2.11	7214	22316	21982	21766	21432	21216	21875	21325	61	6450	500	13850	50	1	12184045	2607	-8.60	1.16	12	0.22	-2488.00	18528.00	46400	20240312	-53.88	17290	20231031	23.77	46400	-53.88	20240312	21150	1.18	20240705	46400	-53.88	20240312	17290	23.77	20231031	5.35	N	330860	500	60 억	256504	N	N	824	N	N
112	20240712	101143	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	21350	-300	5	-1.39	392579450	18367	34.04	21300	21700	21200	28100	15200	21650	21374.17	2.11	3012	22316	21982	21766	21432	21216	21875	21325	61	6450	500	13850	50	1	12184045	2601	-8.58	1.15	12	0.15	-2488.00	18528.00	46400	20240312	-53.99	17290	20231031	23.48	46400	-53.99	20240312	21150	0.95	20240705	46400	-53.99	20240312	17290	23.48	20231031	5.35	N	330860	500	60 억	256504	N	N	824	N	N
113	20240712	091139	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	21400	-250	5	-1.15	130151500	6095	11.30	21300	21550	21250	28100	15200	21650	21353.81	2.11	1873	22316	21982	21766	21432	21216	21875	21325	61	6450	500	13850	50	1	12184045	2607	-8.60	1.16	12	0.05	-2488.00	18528.00	46400	20240312	-53.88	17290	20231031	23.77	46400	-53.88	20240312	21150	1.18	20240705	46400	-53.88	20240312	17290	23.77	20231031	5.35	N	330860	500	60 억	256504	N	N	824	N	N
114	20240711	161134	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	21650	-200	5	-0.92	1148477750	52709	81.69	22000	22100	21550	28400	15300	21850	21790.50	2.07	4696	22450	22150	21850	21550	21250	22000	21400	61	6550	500	13980	50	1	12184045	2638	-8.70	1.17	12	0.43	-2488.00	18528.00	46400	20240312	-53.34	17290	20231031	25.22	46400	-53.34	20240312	21150	2.36	20240705	46400	-53.34	20240312	17290	25.22	20231031	5.31	N	330860	500	60 억	251625	N	N	824	N	N
115	20240711	151141	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	21750	-100	5	-0.46	1059039650	48584	75.29	22000	22100	21550	28400	15300	21850	21798.12	2.07	3930	22450	22150	21850	21550	21250	22000	21400	61	6550	500	13980	50	1	12184045	2650	-8.74	1.17	12	0.40	-2488.00	18528.00	46400	20240312	-53.12	17290	20231031	25.80	46400	-53.12	20240312	21150	2.84	20240705	46400	-53.12	20240312	17290	25.80	20231031	5.31	N	330860	500	60 억	251625	N	N	370	N	N
116	20240711	141142	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	21700	-150	5	-0.69	947093900	43438	67.32	22000	22100	21550	28400	15300	21850	21803.35	2.07	2564	22450	22150	21850	21550	21250	22000	21400	61	6550	500	13980	50	1	12184045	2644	-8.72	1.17	12	0.36	-2488.00	18528.00	46400	20240312	-53.23	17290	20231031	25.51	46400	-53.23	20240312	21150	2.60	20240705	46400	-53.23	20240312	17290	25.51	20231031	5.31	N	330860	500	60 억	251625	N	N	370	N	N
117	20240711	131139	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	21700	-150	5	-0.69	845365100	38749	60.05	22000	22100	21550	28400	15300	21850	21816.44	2.07	2560	22450	22150	21850	21550	21250	22000	21400	61	6550	500	13980	50	1	12184045	2644	-8.72	1.17	12	0.32	-2488.00	18528.00	46400	20240312	-53.23	17290	20231031	25.51	46400	-53.23	20240312	21150	2.60	20240705	46400	-53.23	20240312	17290	25.51	20231031	5.31	N	330860	500	60 억	251625	N	N	370	N	N
118	20240711	121138	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	21800	-50	5	-0.23	734949350	33680	52.20	22000	22100	21550	28400	15300	21850	21821.54	2.07	3772	22450	22150	21850	21550	21250	22000	21400	61	6550	500	13980	50	1	12184045	2656	-8.76	1.18	12	0.28	-2488.00	18528.00	46400	20240312	-53.02	17290	20231031	26.08	46400	-53.02	20240312	21150	3.07	20240705	46400	-53.02	20240312	17290	26.08	20231031	5.31	N	330860	500	60 억	251625	N	N	370	N	N
119	20240711	111135	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	21750	-100	5	-0.46	581622250	26639	41.28	22000	22100	21550	28400	15300	21850	21833.49	2.07	961	22450	22150	21850	21550	21250	22000	21400	61	6550	500	13980	50	1	12184045	2650	-8.74	1.17	12	0.22	-2488.00	18528.00	46400	20240312	-53.12	17290	20231031	25.80	46400	-53.12	20240312	21150	2.84	20240705	46400	-53.12	20240312	17290	25.80	20231031	5.31	N	330860	500	60 억	251625	N	N	370	N	N
120	20240711	101138	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	21850	0	3	0.00	443916750	20348	31.53	22000	22100	21550	28400	15300	21850	21816.24	2.07	2252	22450	22150	21850	21550	21250	22000	21400	61	6550	500	13980	50	1	12184045	2662	-8.78	1.18	12	0.17	-2488.00	18528.00	46400	20240312	-52.91	17290	20231031	26.37	46400	-52.91	20240312	21150	3.31	20240705	46400	-52.91	20240312	17290	26.37	20231031	5.31	N	330860	500	60 억	251625	N	N	370	N	N
121	20240711	091134	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	21950	100	2	0.46	84849950	3860	5.98	22000	22100	21850	28400	15300	21850	21981.85	2.07	-1581	22450	22150	21850	21550	21250	22000	21400	61	6550	500	13980	50	1	12184045	2674	-8.82	1.18	12	0.03	-2488.00	18528.00	46400	20240312	-52.69	17290	20231031	26.95	46400	-52.69	20240312	21150	3.78	20240705	46400	-52.69	20240312	17290	26.95	20231031	5.31	N	330860	500	60 억	251625	N	N	370	N	N
122	20240710	161129	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	21850	-250	5	-1.13	1393712350	64195	81.39	22000	22150	21550	28700	15500	22100	21710.49	2.00	8231	23433	22766	22383	21716	21333	22575	21525	61	6600	500	14140	50	1	12184045	2662	-8.78	1.18	12	0.53	-2488.00	18528.00	46400	20240312	-52.91	17290	20231031	26.37	46400	-52.91	20240312	21150	3.31	20240705	46400	-52.91	20240312	17290	26.37	20231031	5.34	N	330860	500	60 억	243403	N	N	370	N	N
123	20240710	151134	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	21750	-350	5	-1.58	1322236950	60915	77.24	22000	22150	21550	28700	15500	22100	21706.26	2.00	7063	23433	22766	22383	21716	21333	22575	21525	61	6600	500	14140	50	1	12184045	2650	-8.74	1.17	12	0.50	-2488.00	18528.00	46400	20240312	-53.12	17290	20231031	25.80	46400	-53.12	20240312	21150	2.84	20240705	46400	-53.12	20240312	17290	25.80	20231031	5.34	N	330860	500	60 억	243403	N	N	1104	N	N
124	20240710	141134	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	21800	-300	5	-1.36	1102582400	50823	64.44	22000	22150	21550	28700	15500	22100	21694.56	2.00	4180	23433	22766	22383	21716	21333	22575	21525	61	6600	500	14140	50	1	12184045	2656	-8.76	1.18	12	0.42	-2488.00	18528.00	46400	20240312	-53.02	17290	20231031	26.08	46400	-53.02	20240312	21150	3.07	20240705	46400	-53.02	20240312	17290	26.08	20231031	5.34	N	330860	500	60 억	243403	N	N	1104	N	N
125	20240710	131134	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	21800	-300	5	-1.36	1004166950	46310	58.72	22000	22150	21550	28700	15500	22100	21683.59	2.00	3276	23433	22766	22383	21716	21333	22575	21525	61	6600	500	14140	50	1	12184045	2656	-8.76	1.18	12	0.38	-2488.00	18528.00	46400	20240312	-53.02	17290	20231031	26.08	46400	-53.02	20240312	21150	3.07	20240705	46400	-53.02	20240312	17290	26.08	20231031	5.34	N	330860	500	60 억	243403	N	N	1104	N	N
126	20240710	121131	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	21750	-350	5	-1.58	919011050	42391	53.75	22000	22150	21550	28700	15500	22100	21679.39	2.00	1563	23433	22766	22383	21716	21333	22575	21525	61	6600	500	14140	50	1	12184045	2650	-8.74	1.17	12	0.35	-2488.00	18528.00	46400	20240312	-53.12	17290	20231031	25.80	46400	-53.12	20240312	21150	2.84	20240705	46400	-53.12	20240312	17290	25.80	20231031	5.34	N	330860	500	60 억	243403	N	N	1104	N	N
127	20240710	111133	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	21800	-300	5	-1.36	802460800	37024	46.94	22000	22150	21550	28700	15500	22100	21674.07	2.00	2169	23433	22766	22383	21716	21333	22575	21525	61	6600	500	14140	50	1	12184045	2656	-8.76	1.18	12	0.30	-2488.00	18528.00	46400	20240312	-53.02	17290	20231031	26.08	46400	-53.02	20240312	21150	3.07	20240705	46400	-53.02	20240312	17290	26.08	20231031	5.34	N	330860	500	60 억	243403	N	N	1104	N	N
128	20240710	101128	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	21700	-400	5	-1.81	587232300	27078	34.33	22000	22150	21550	28700	15500	22100	21686.69	2.00	2003	23433	22766	22383	21716	21333	22575	21525	61	6600	500	14140	50	1	12184045	2644	-8.72	1.17	12	0.22	-2488.00	18528.00	46400	20240312	-53.23	17290	20231031	25.51	46400	-53.23	20240312	21150	2.60	20240705	46400	-53.23	20240312	17290	25.51	20231031	5.34	N	330860	500	60 억	243403	N	N	1104	N	N
129	20240710	091134	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	21750	-350	5	-1.58	124183250	5685	7.21	22000	22150	21700	28700	15500	22100	21844.02	2.00	-1146	23433	22766	22383	21716	21333	22575	21525	61	6600	500	14140	50	1	12184045	2650	-8.74	1.17	12	0.05	-2488.00	18528.00	46400	20240312	-53.12	17290	20231031	25.80	46400	-53.12	20240312	21150	2.84	20240705	46400	-53.12	20240312	17290	25.80	20231031	5.34	N	330860	500	60 억	243403	N	N	1104	N	N
130	20240709	161126	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	22100	-500	5	-2.21	1742166700	77902	91.27	22650	23050	22000	29350	15850	22600	22363.52	2.12	-14934	23233	22916	22483	22166	21733	23075	22325	61	6750	500	14460	50	1	12184045	2693	-8.88	1.19	12	0.64	-2488.00	18528.00	46400	20240312	-52.37	17290	20231031	27.82	46400	-52.37	20240312	21150	4.49	20240705	46400	-52.37	20240312	17290	27.82	20231031	5.47	N	330860	500	60 억	258277	N	N	1104	N	N
131	20240709	151132	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	22150	-450	5	-1.99	1651722450	73818	86.49	22650	23050	22000	29350	15850	22600	22375.39	2.12	-14375	23233	22916	22483	22166	21733	23075	22325	61	6750	500	14460	50	1	12184045	2699	-8.90	1.20	12	0.61	-2488.00	18528.00	46400	20240312	-52.26	17290	20231031	28.11	46400	-52.26	20240312	21150	4.73	20240705	46400	-52.26	20240312	17290	28.11	20231031	5.47	N	330860	500	60 억	258277	N	N	1682	N	N
132	20240709	141132	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	22300	-300	5	-1.33	1188816550	52918	62.00	22650	23050	22250	29350	15850	22600	22465.08	2.12	-8554	23233	22916	22483	22166	21733	23075	22325	61	6750	500	14460	50	1	12184045	2717	-8.96	1.20	12	0.43	-2488.00	18528.00	46400	20240312	-51.94	17290	20231031	28.98	46400	-51.94	20240312	21150	5.44	20240705	46400	-51.94	20240312	17290	28.98	20231031	5.47	N	330860	500	60 억	258277	N	N	1682	N	N
133	20240709	131136	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	22400	-200	5	-0.88	1078727500	47981	56.22	22650	23050	22250	29350	15850	22600	22482.21	2.12	-7560	23233	22916	22483	22166	21733	23075	22325	61	6750	500	14460	50	1	12184045	2729	-9.00	1.21	12	0.39	-2488.00	18528.00	46400	20240312	-51.72	17290	20231031	29.55	46400	-51.72	20240312	21150	5.91	20240705	46400	-51.72	20240312	17290	29.55	20231031	5.47	N	330860	500	60 억	258277	N	N	1682	N	N
134	20240709	121137	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	22400	-200	5	-0.88	893000950	39657	46.46	22650	23050	22300	29350	15850	22600	22517.97	2.12	-5894	23233	22916	22483	22166	21733	23075	22325	61	6750	500	14460	50	1	12184045	2729	-9.00	1.21	12	0.33	-2488.00	18528.00	46400	20240312	-51.72	17290	20231031	29.55	46400	-51.72	20240312	21150	5.91	20240705	46400	-51.72	20240312	17290	29.55	20231031	5.47	N	330860	500	60 억	258277	N	N	1682	N	N
135	20240709	111137	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	22400	-200	5	-0.88	783011750	34746	40.71	22650	23050	22300	29350	15850	22600	22535.17	2.12	-4998	23233	22916	22483	22166	21733	23075	22325	61	6750	500	14460	50	1	12184045	2729	-9.00	1.21	12	0.29	-2488.00	18528.00	46400	20240312	-51.72	17290	20231031	29.55	46400	-51.72	20240312	21150	5.91	20240705	46400	-51.72	20240312	17290	29.55	20231031	5.47	N	330860	500	60 억	258277	N	N	1682	N	N
136	20240709	101133	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	22400	-200	5	-0.88	521494350	23068	27.03	22650	23050	22350	29350	15850	22600	22606.85	2.12	-3329	23233	22916	22483	22166	21733	23075	22325	61	6750	500	14460	50	1	12184045	2729	-9.00	1.21	12	0.19	-2488.00	18528.00	46400	20240312	-51.72	17290	20231031	29.55	46400	-51.72	20240312	21150	5.91	20240705	46400	-51.72	20240312	17290	29.55	20231031	5.47	N	330860	500	60 억	258277	N	N	1682	N	N
137	20240709	091130	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	22450	-150	5	-0.66	225186450	9902	11.60	22650	23050	22450	29350	15850	22600	22742.53	2.12	-1478	23233	22916	22483	22166	21733	23075	22325	61	6750	500	14460	50	1	12184045	2735	-9.02	1.21	12	0.08	-2488.00	18528.00	46400	20240312	-51.62	17290	20231031	29.84	46400	-51.62	20240312	21150	6.15	20240705	46400	-51.62	20240312	17290	29.84	20231031	5.47	N	330860	500	60 억	258277	N	N	1682	N	N
138	20240708	161123	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	22600	150	2	0.67	1888658550	84393	15.82	22050	22800	22050	29150	15750	22450	22378.45	1.96	18718	25983	24216	22683	20916	19383	23450	20150	61	6700	500	14360	50	1	12184045	2754	-9.08	1.22	12	0.69	-2488.00	18528.00	46400	20240312	-51.29	17290	20231031	30.71	46400	-51.29	20240312	21150	6.86	20240705	46400	-51.29	20240312	17290	30.71	20231031	5.46	N	330860	500	60 억	239354	N	N	1682	N	N
139	20240708	151125	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	22600	150	2	0.67	1765688800	78949	14.80	22050	22800	22050	29150	15750	22450	22364.88	1.96	17389	25983	24216	22683	20916	19383	23450	20150	61	6700	500	14360	50	1	12184045	2754	-9.08	1.22	12	0.65	-2488.00	18528.00	46400	20240312	-51.29	17290	20231031	30.71	46400	-51.29	20240312	21150	6.86	20240705	46400	-51.29	20240312	17290	30.71	20231031	5.46	N	330860	500	60 억	239354	N	N	141	N	N
140	20240708	141128	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	22550	100	2	0.45	1600013400	71605	13.42	22050	22800	22050	29150	15750	22450	22344.93	1.96	15240	25983	24216	22683	20916	19383	23450	20150	61	6700	500	14360	50	1	12184045	2748	-9.06	1.22	12	0.59	-2488.00	18528.00	46400	20240312	-51.40	17290	20231031	30.42	46400	-51.40	20240312	21150	6.62	20240705	46400	-51.40	20240312	17290	30.42	20231031	5.46	N	330860	500	60 억	239354	N	N	141	N	N
141	20240708	131123	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	22550	100	2	0.45	1380194000	61847	11.59	22050	22800	22050	29150	15750	22450	22316.17	1.96	14370	25983	24216	22683	20916	19383	23450	20150	61	6700	500	14360	50	1	12184045	2748	-9.06	1.22	12	0.51	-2488.00	18528.00	46400	20240312	-51.40	17290	20231031	30.42	46400	-51.40	20240312	21150	6.62	20240705	46400	-51.40	20240312	17290	30.42	20231031	5.46	N	330860	500	60 억	239354	N	N	141	N	N
142	20240708	121125	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	22250	-200	5	-0.89	1275268100	57156	10.71	22050	22800	22050	29150	15750	22450	22311.96	1.96	12794	25983	24216	22683	20916	19383	23450	20150	61	6700	500	14360	50	1	12184045	2711	-8.94	1.20	12	0.47	-2488.00	18528.00	46400	20240312	-52.05	17290	20231031	28.69	46400	-52.05	20240312	21150	5.20	20240705	46400	-52.05	20240312	17290	28.69	20231031	5.46	N	330860	500	60 억	239354	N	N	141	N	N
143	20240708	111122	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	22350	-100	5	-0.45	916699300	41156	7.71	22050	22500	22050	29150	15750	22450	22273.59	1.96	11623	25983	24216	22683	20916	19383	23450	20150	61	6700	500	14360	50	1	12184045	2723	-8.98	1.21	12	0.34	-2488.00	18528.00	46400	20240312	-51.83	17290	20231031	29.27	46400	-51.83	20240312	21150	5.67	20240705	46400	-51.83	20240312	17290	29.27	20231031	5.46	N	330860	500	60 억	239354	N	N	141	N	N
144	20240708	101123	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	22300	-150	5	-0.67	771412200	34643	6.49	22050	22500	22050	29150	15750	22450	22267.26	1.96	9844	25983	24216	22683	20916	19383	23450	20150	61	6700	500	14360	50	1	12184045	2717	-8.96	1.20	12	0.28	-2488.00	18528.00	46400	20240312	-51.94	17290	20231031	28.98	46400	-51.94	20240312	21150	5.44	20240705	46400	-51.94	20240312	17290	28.98	20231031	5.46	N	330860	500	60 억	239354	N	N	141	N	N
145	20240708	091122	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	22300	-150	5	-0.67	245351450	11025	2.07	22050	22500	22050	29150	15750	22450	22253.35	1.96	4412	25983	24216	22683	20916	19383	23450	20150	61	6700	500	14360	50	1	12184045	2717	-8.96	1.20	12	0.09	-2488.00	18528.00	46400	20240312	-51.94	17290	20231031	28.98	46400	-51.94	20240312	21150	5.44	20240705	46400	-51.94	20240312	17290	28.98	20231031	5.46	N	330860	500	60 억	239354	N	N	141	N	N
146	20240705	161117	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	22450	-1850	5	-7.61	11788556400	530365	529.21	24350	24450	21150	31550	17050	24300	22224.61	1.62	48846	25100	24700	24150	23750	23200	24900	23950	61	7250	500	15550	50	1	12184045	2735	-9.02	1.21	12	4.35	-2488.00	18528.00	46400	20240312	-51.62	17290	20231031	29.84	46400	-51.62	20240312	21150	6.15	20240705	46400	-51.62	20240312	17290	29.84	20231031	5.49	N	330860	500	60 억	197517	N	N	141	N	N
147	20240705	151120	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	22350	-1950	5	-8.02	11617664400	522735	521.59	24350	24450	21150	31550	17050	24300	22222.47	1.62	47665	25100	24700	24150	23750	23200	24900	23950	61	7250	500	15550	50	1	12184045	2723	-8.98	1.21	12	4.29	-2488.00	18528.00	46400	20240312	-51.83	17290	20231031	29.27	46400	-51.83	20240312	21150	5.67	20240705	46400	-51.83	20240312	17290	29.27	20231031	5.49	N	330860	500	60 억	197517	N	N	0	N	N
148	20240705	141123	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	22200	-2100	5	-8.64	10920593550	491530	490.46	24350	24450	21150	31550	17050	24300	22215.10	1.62	50357	25100	24700	24150	23750	23200	24900	23950	61	7250	500	15550	50	1	12184045	2705	-8.92	1.20	12	4.03	-2488.00	18528.00	46400	20240312	-52.16	17290	20231031	28.40	46400	-52.16	20240312	21150	4.96	20240705	46400	-52.16	20240312	17290	28.40	20231031	5.49	N	330860	500	60 억	197517	N	N	0	N	N
149	20240705	131120	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	22450	-1850	5	-7.61	10292042550	463316	462.30	24350	24450	21150	31550	17050	24300	22211.27	1.62	41829	25100	24700	24150	23750	23200	24900	23950	61	7250	500	15550	50	1	12184045	2735	-9.02	1.21	12	3.80	-2488.00	18528.00	46400	20240312	-51.62	17290	20231031	29.84	46400	-51.62	20240312	21150	6.15	20240705	46400	-51.62	20240312	17290	29.84	20231031	5.49	N	330860	500	60 억	197517	N	N	0	N	N
150	20240705	121120	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	22450	-1850	5	-7.61	9526689400	429151	428.21	24350	24450	21150	31550	17050	24300	22196.09	1.62	38605	25100	24700	24150	23750	23200	24900	23950	61	7250	500	15550	50	1	12184045	2735	-9.02	1.21	12	3.52	-2488.00	18528.00	46400	20240312	-51.62	17290	20231031	29.84	46400	-51.62	20240312	21150	6.15	20240705	46400	-51.62	20240312	17290	29.84	20231031	5.49	N	330860	500	60 억	197517	N	N	0	N	N
151	20240705	111117	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	21450	-2850	5	-11.73	5464867100	241514	240.99	24350	24450	21450	31550	17050	24300	22623.53	1.62	-14253	25100	24700	24150	23750	23200	24900	23950	61	7250	500	15550	50	1	12184045	2613	-8.62	1.16	12	1.98	-2488.00	18528.00	46400	20240312	-53.77	17290	20231031	24.06	46400	-53.77	20240312	21450	0.00	20240705	46400	-53.77	20240312	17290	24.06	20231031	5.49	N	330860	500	60 억	197517	N	N	0	N	N
152	20240705	101117	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	23400	-900	5	-3.70	1254657050	52924	52.81	24350	24450	23350	31550	17050	24300	23700.22	1.62	-467	25100	24700	24150	23750	23200	24900	23950	61	7250	500	15550	50	1	12184045	2851	-9.41	1.26	12	0.43	-2488.00	18528.00	46400	20240312	-49.57	17290	20231031	35.34	46400	-49.57	20240312	23100	1.30	20240206	46400	-49.57	20240312	17290	35.34	20231031	5.49	N	330860	500	60 억	197517	N	N	0	N	N
153	20240705	091119	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	23950	-350	5	-1.44	249191050	10332	10.31	24350	24450	23900	31550	17050	24300	24107.61	1.62	-3326	25100	24700	24150	23750	23200	24900	23950	61	7250	500	15550	50	1	12184045	2918	-9.63	1.29	12	0.08	-2488.00	18528.00	46400	20240312	-48.38	17290	20231031	38.52	46400	-48.38	20240312	23100	3.68	20240206	46400	-48.38	20240312	17290	38.52	20231031	5.49	N	330860	500	60 억	197517	N	N	0	N	N
154	20240704	161112	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	24300	800	2	3.40	2339778850	97029	129.62	23600	24550	23600	30550	16450	23500	24113.00	1.58	-1581	24400	23950	23550	23100	22700	23750	22900	61	7050	500	15040	50	1	12184045	2961	-9.77	1.31	12	0.80	-2488.00	18528.00	46400	20240312	-47.63	17290	20231031	40.54	46400	-47.63	20240312	23100	5.19	20240206	46400	-47.63	20240312	17290	40.54	20231031	5.46	N	330860	500	60 억	192142	N	N	0	N	N
155	20240704	151117	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	24300	800	2	3.40	2231958550	92596	123.70	23600	24550	23600	30550	16450	23500	24104.27	1.58	-580	24400	23950	23550	23100	22700	23750	22900	61	7050	500	15040	50	1	12184045	2961	-9.77	1.31	12	0.76	-2488.00	18528.00	46400	20240312	-47.63	17290	20231031	40.54	46400	-47.63	20240312	23100	5.19	20240206	46400	-47.63	20240312	17290	40.54	20231031	5.46	N	330860	500	60 억	192142	N	N	0	N	N
156	20240704	141116	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	24450	950	2	4.04	1969903200	81824	109.31	23600	24550	23600	30550	16450	23500	24074.88	1.58	2413	24400	23950	23550	23100	22700	23750	22900	61	7050	500	15040	50	1	12184045	2979	-9.83	1.32	12	0.67	-2488.00	18528.00	46400	20240312	-47.31	17290	20231031	41.41	46400	-47.31	20240312	23100	5.84	20240206	46400	-47.31	20240312	17290	41.41	20231031	5.46	N	330860	500	60 억	192142	N	N	0	N	N
157	20240704	131116	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	23900	400	2	1.70	1146169450	47977	64.09	23600	24200	23600	30550	16450	23500	23889.98	1.58	701	24400	23950	23550	23100	22700	23750	22900	61	7050	500	15040	50	1	12184045	2912	-9.61	1.29	12	0.39	-2488.00	18528.00	46400	20240312	-48.49	17290	20231031	38.23	46400	-48.49	20240312	23100	3.46	20240206	46400	-48.49	20240312	17290	38.23	20231031	5.46	N	330860	500	60 억	192142	N	N	0	N	N
158	20240704	121116	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	24000	500	2	2.13	1020435550	42727	57.08	23600	24200	23600	30550	16450	23500	23882.69	1.58	1158	24400	23950	23550	23100	22700	23750	22900	61	7050	500	15040	50	1	12184045	2924	-9.65	1.30	12	0.35	-2488.00	18528.00	46400	20240312	-48.28	17290	20231031	38.81	46400	-48.28	20240312	23100	3.90	20240206	46400	-48.28	20240312	17290	38.81	20231031	5.46	N	330860	500	60 억	192142	N	N	0	N	N
159	20240704	111114	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	24100	600	2	2.55	860064750	36058	48.17	23600	24200	23600	30550	16450	23500	23852.26	1.58	2622	24400	23950	23550	23100	22700	23750	22900	61	7050	500	15040	50	1	12184045	2936	-9.69	1.30	12	0.30	-2488.00	18528.00	46400	20240312	-48.06	17290	20231031	39.39	46400	-48.06	20240312	23100	4.33	20240206	46400	-48.06	20240312	17290	39.39	20231031	5.46	N	330860	500	60 억	192142	N	N	0	N	N
160	20240704	101115	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	23750	250	2	1.06	544742700	22837	30.51	23600	24200	23600	30550	16450	23500	23853.51	1.58	2880	24400	23950	23550	23100	22700	23750	22900	61	7050	500	15040	50	1	12184045	2894	-9.55	1.28	12	0.19	-2488.00	18528.00	46400	20240312	-48.81	17290	20231031	37.36	46400	-48.81	20240312	23100	2.81	20240206	46400	-48.81	20240312	17290	37.36	20231031	5.46	N	330860	500	60 억	192142	N	N	0	N	N
161	20240704	091116	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	24100	600	2	2.55	206496050	8652	11.56	23600	24150	23600	30550	16450	23500	23866.86	1.58	890	24400	23950	23550	23100	22700	23750	22900	61	7050	500	15040	50	1	12184045	2936	-9.69	1.30	12	0.07	-2488.00	18528.00	46400	20240312	-48.06	17290	20231031	39.39	46400	-48.06	20240312	23100	4.33	20240206	46400	-48.06	20240312	17290	39.39	20231031	5.46	N	330860	500	60 억	192142	N	N	0	N	N
162	20240703	161110	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	23500	-400	5	-1.67	1720698200	73460	108.43	23900	24000	23150	31050	16750	23900	23423.43	1.47	13634	24833	24366	23983	23516	23133	24175	23325	61	7150	500	15290	50	1	12184045	2863	-9.45	1.27	12	0.60	-2488.00	18528.00	46400	20240312	-49.35	17290	20231031	35.92	46400	-49.35	20240312	23100	1.73	20240206	46400	-49.35	20240312	17290	35.92	20231031	5.44	N	330860	500	60 억	178566	N	N	67	N	N
163	20240703	151113	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	23500	-400	5	-1.67	1641117500	70069	103.42	23900	24000	23150	31050	16750	23900	23421.40	1.47	13190	24833	24366	23983	23516	23133	24175	23325	61	7150	500	15290	50	1	12184045	2863	-9.45	1.27	12	0.58	-2488.00	18528.00	46400	20240312	-49.35	17290	20231031	35.92	46400	-49.35	20240312	23100	1.73	20240206	46400	-49.35	20240312	17290	35.92	20231031	5.44	N	330860	500	60 억	178566	N	N	67	N	N
164	20240703	141113	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	23500	-400	5	-1.67	1362443650	58165	85.85	23900	24000	23150	31050	16750	23900	23423.71	1.47	9941	24833	24366	23983	23516	23133	24175	23325	61	7150	500	15290	50	1	12184045	2863	-9.45	1.27	12	0.48	-2488.00	18528.00	46400	20240312	-49.35	17290	20231031	35.92	46400	-49.35	20240312	23100	1.73	20240206	46400	-49.35	20240312	17290	35.92	20231031	5.44	N	330860	500	60 억	178566	N	N	67	N	N
165	20240703	131113	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	23500	-400	5	-1.67	1310529650	55957	82.59	23900	24000	23150	31050	16750	23900	23420.24	1.47	10162	24833	24366	23983	23516	23133	24175	23325	61	7150	500	15290	50	1	12184045	2863	-9.45	1.27	12	0.46	-2488.00	18528.00	46400	20240312	-49.35	17290	20231031	35.92	46400	-49.35	20240312	23100	1.73	20240206	46400	-49.35	20240312	17290	35.92	20231031	5.44	N	330860	500	60 억	178566	N	N	67	N	N
166	20240703	121112	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	23450	-450	5	-1.88	1181959150	50459	74.48	23900	24000	23150	31050	16750	23900	23424.08	1.47	7608	24833	24366	23983	23516	23133	24175	23325	61	7150	500	15290	50	1	12184045	2857	-9.43	1.27	12	0.41	-2488.00	18528.00	46400	20240312	-49.46	17290	20231031	35.63	46400	-49.46	20240312	23100	1.52	20240206	46400	-49.46	20240312	17290	35.63	20231031	5.44	N	330860	500	60 억	178566	N	N	67	N	N
167	20240703	111114	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	23350	-550	5	-2.30	1025200100	43741	64.56	23900	24000	23150	31050	16750	23900	23437.89	1.47	5442	24833	24366	23983	23516	23133	24175	23325	61	7150	500	15290	50	1	12184045	2845	-9.39	1.26	12	0.36	-2488.00	18528.00	46400	20240312	-49.68	17290	20231031	35.05	46400	-49.68	20240312	23100	1.08	20240206	46400	-49.68	20240312	17290	35.05	20231031	5.44	N	330860	500	60 억	178566	N	N	67	N	N
168	20240703	101115	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	23400	-500	5	-2.09	591225400	25111	37.06	23900	24000	23300	31050	16750	23900	23544.38	1.47	1498	24833	24366	23983	23516	23133	24175	23325	61	7150	500	15290	50	1	12184045	2851	-9.41	1.26	12	0.21	-2488.00	18528.00	46400	20240312	-49.57	17290	20231031	35.34	46400	-49.57	20240312	23100	1.30	20240206	46400	-49.57	20240312	17290	35.34	20231031	5.44	N	330860	500	60 억	178566	N	N	67	N	N
169	20240703	091111	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	23850	-50	5	-0.21	180478700	7623	11.25	23900	24000	23600	31050	16750	23900	23675.34	1.47	1347	24833	24366	23983	23516	23133	24175	23325	61	7150	500	15290	50	1	12184045	2906	-9.59	1.29	12	0.06	-2488.00	18528.00	46400	20240312	-48.60	17290	20231031	37.94	46400	-48.60	20240312	23100	3.25	20240206	46400	-48.60	20240312	17290	37.94	20231031	5.44	N	330860	500	60 억	178566	N	N	67	N	N
170	20240702	161108	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	23900	-400	5	-1.65	1596744550	66848	110.28	24300	24450	23600	31550	17050	24300	23885.88	1.53	-4494	25333	24816	24433	23916	23533	24750	23850	61	7250	500	15550	50	1	12184045	2912	-9.61	1.29	12	0.55	-2488.00	18528.00	46400	20240312	-48.49	17290	20231031	38.23	46400	-48.49	20240312	23100	3.46	20240206	46400	-48.49	20240312	17290	38.23	20231031	5.43	N	330860	500	60 억	186060	N	N	67	N	N
171	20240702	151110	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	23950	-350	5	-1.44	1515456250	63455	104.69	24300	24450	23600	31550	17050	24300	23881.71	1.53	-3512	25333	24816	24433	23916	23533	24750	23850	61	7250	500	15550	50	1	12184045	2918	-9.63	1.29	12	0.52	-2488.00	18528.00	46400	20240312	-48.38	17290	20231031	38.52	46400	-48.38	20240312	23100	3.68	20240206	46400	-48.38	20240312	17290	38.52	20231031	5.43	N	330860	500	60 억	186060	N	N	54	N	N
172	20240702	141111	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	23650	-650	5	-2.67	1035206000	43480	71.73	24300	24450	23600	31550	17050	24300	23807.64	1.53	-3091	25333	24816	24433	23916	23533	24750	23850	61	7250	500	15550	50	1	12184045	2882	-9.51	1.28	12	0.36	-2488.00	18528.00	46400	20240312	-49.03	17290	20231031	36.78	46400	-49.03	20240312	23100	2.38	20240206	46400	-49.03	20240312	17290	36.78	20231031	5.43	N	330860	500	60 억	186060	N	N	54	N	N
173	20240702	131110	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	23800	-500	5	-2.06	884068400	37100	61.21	24300	24450	23600	31550	17050	24300	23828.05	1.53	-2490	25333	24816	24433	23916	23533	24750	23850	61	7250	500	15550	50	1	12184045	2900	-9.57	1.28	12	0.30	-2488.00	18528.00	46400	20240312	-48.71	17290	20231031	37.65	46400	-48.71	20240312	23100	3.03	20240206	46400	-48.71	20240312	17290	37.65	20231031	5.43	N	330860	500	60 억	186060	N	N	54	N	N
174	20240702	121111	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	23700	-600	5	-2.47	826865250	34687	57.23	24300	24450	23600	31550	17050	24300	23836.55	1.53	-2485	25333	24816	24433	23916	23533	24750	23850	61	7250	500	15550	50	1	12184045	2888	-9.53	1.28	12	0.28	-2488.00	18528.00	46400	20240312	-48.92	17290	20231031	37.07	46400	-48.92	20240312	23100	2.60	20240206	46400	-48.92	20240312	17290	37.07	20231031	5.43	N	330860	500	60 억	186060	N	N	54	N	N
175	20240702	111110	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	23750	-550	5	-2.26	770897750	32328	53.33	24300	24450	23600	31550	17050	24300	23844.71	1.53	-3130	25333	24816	24433	23916	23533	24750	23850	61	7250	500	15550	50	1	12184045	2894	-9.55	1.28	12	0.27	-2488.00	18528.00	46400	20240312	-48.81	17290	20231031	37.36	46400	-48.81	20240312	23100	2.81	20240206	46400	-48.81	20240312	17290	37.36	20231031	5.43	N	330860	500	60 억	186060	N	N	54	N	N
176	20240702	101109	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	23700	-600	5	-2.47	588399200	24619	40.62	24300	24450	23600	31550	17050	24300	23898.56	1.53	-4529	25333	24816	24433	23916	23533	24750	23850	61	7250	500	15550	50	1	12184045	2888	-9.53	1.28	12	0.20	-2488.00	18528.00	46400	20240312	-48.92	17290	20231031	37.07	46400	-48.92	20240312	23100	2.60	20240206	46400	-48.92	20240312	17290	37.07	20231031	5.43	N	330860	500	60 억	186060	N	N	54	N	N
177	20240702	091110	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	24000	-300	5	-1.23	185383200	7672	12.66	24300	24450	23900	31550	17050	24300	24161.79	1.53	-2495	25333	24816	24433	23916	23533	24750	23850	61	7250	500	15550	50	1	12184045	2924	-9.65	1.30	12	0.06	-2488.00	18528.00	46400	20240312	-48.28	17290	20231031	38.81	46400	-48.28	20240312	23100	3.90	20240206	46400	-48.28	20240312	17290	38.81	20231031	5.43	N	330860	500	60 억	186060	N	N	54	N	N
178	20240701	161105	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	24300	50	2	0.21	1463548550	60031	106.53	24300	24950	24050	31500	17000	24250	24380.09	1.55	-1010	24583	24416	24083	23916	23583	24500	24000	61	7250	500	15520	50	1	12184045	2961	-9.77	1.31	12	0.49	-2488.00	18528.00	46400	20240312	-47.63	17290	20231031	40.54	46400	-47.63	20240312	23100	5.19	20240206	46400	-47.63	20240312	17290	40.54	20231031	5.46	N	330860	500	60 억	188961	N	N	54	N	N
179	20240701	151108	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	24200	-50	5	-0.21	1406473200	57677	102.35	24300	24950	24050	31500	17000	24250	24385.36	1.55	-1016	24583	24416	24083	23916	23583	24500	24000	61	7250	500	15520	50	1	12184045	2949	-9.73	1.31	12	0.47	-2488.00	18528.00	46400	20240312	-47.84	17290	20231031	39.97	46400	-47.84	20240312	23100	4.76	20240206	46400	-47.84	20240312	17290	39.97	20231031	5.46	N	330860	500	60 억	188961	N	N	40	N	N
180	20240701	141106	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	24250	0	3	0.00	1220782750	50025	88.78	24300	24950	24050	31500	17000	24250	24403.49	1.55	-1388	24583	24416	24083	23916	23583	24500	24000	61	7250	500	15520	50	1	12184045	2955	-9.75	1.31	12	0.41	-2488.00	18528.00	46400	20240312	-47.74	17290	20231031	40.25	46400	-47.74	20240312	23100	4.98	20240206	46400	-47.74	20240312	17290	40.25	20231031	5.46	N	330860	500	60 억	188961	N	N	40	N	N
181	20240701	131106	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	24250	0	3	0.00	1062570950	43514	77.22	24300	24950	24050	31500	17000	24250	24419.10	1.55	-4568	24583	24416	24083	23916	23583	24500	24000	61	7250	500	15520	50	1	12184045	2955	-9.75	1.31	12	0.36	-2488.00	18528.00	46400	20240312	-47.74	17290	20231031	40.25	46400	-47.74	20240312	23100	4.98	20240206	46400	-47.74	20240312	17290	40.25	20231031	5.46	N	330860	500	60 억	188961	N	N	40	N	N
182	20240701	121107	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	24350	100	2	0.41	955261000	39093	69.38	24300	24950	24050	31500	17000	24250	24435.65	1.55	-4535	24583	24416	24083	23916	23583	24500	24000	61	7250	500	15520	50	1	12184045	2967	-9.79	1.31	12	0.32	-2488.00	18528.00	46400	20240312	-47.52	17290	20231031	40.83	46400	-47.52	20240312	23100	5.41	20240206	46400	-47.52	20240312	17290	40.83	20231031	5.46	N	330860	500	60 억	188961	N	N	40	N	N
183	20240701	111103	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	24150	-100	5	-0.41	869524650	35549	63.09	24300	24950	24050	31500	17000	24250	24459.96	1.55	-5429	24583	24416	24083	23916	23583	24500	24000	61	7250	500	15520	50	1	12184045	2942	-9.71	1.30	12	0.29	-2488.00	18528.00	46400	20240312	-47.95	17290	20231031	39.68	46400	-47.95	20240312	23100	4.55	20240206	46400	-47.95	20240312	17290	39.68	20231031	5.46	N	330860	500	60 억	188961	N	N	40	N	N
184	20240701	101102	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	24500	250	2	1.03	604062850	24611	43.68	24300	24950	24150	31500	17000	24250	24544.56	1.55	-4888	24583	24416	24083	23916	23583	24500	24000	61	7250	500	15520	50	1	12184045	2985	-9.85	1.32	12	0.20	-2488.00	18528.00	46400	20240312	-47.20	17290	20231031	41.70	46400	-47.20	20240312	23100	6.06	20240206	46400	-47.20	20240312	17290	41.70	20231031	5.46	N	330860	500	60 억	188961	N	N	40	N	N
185	20240701	091100	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	24400	150	2	0.62	197576600	8112	14.40	24300	24600	24150	31500	17000	24250	24356.23	1.55	-3857	24583	24416	24083	23916	23583	24500	24000	61	7250	500	15520	50	1	12184045	2973	-9.81	1.32	12	0.07	-2488.00	18528.00	46400	20240312	-47.41	17290	20231031	41.12	46400	-47.41	20240312	23100	5.63	20240206	46400	-47.41	20240312	17290	41.12	20231031	5.46	N	330860	500	60 억	188961	N	N	40	N	N

83 KiB Raw Blame History

83 KiB

Raw Blame History