KissMeData/010470/price/prices-20240701.csv at bc4a7c2fca49fccbb7e1f678f416992722a8a6db

Files

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

79 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20240731	160253	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	7010	-10	5	-0.14	126672090	18128	75.04	6940	7040	6940	9120	4920	7020	6987.65	1.43	-5292	7253	7136	7073	6956	6893	7105	6925	120	2100	1000	5050	10	1	11975050	839	8.54	0.71	12	0.15	821.00	9913.00	17080	20230823	-58.96	6640	20240411	5.57	10950	-35.98	20240102	6640	5.57	20240411	17080	-58.96	20230823	6640	5.57	20240411	4.23	N	010470	1000	119 억	170851	N	N	N	N
3	20240731	150255	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	7010	-10	5	-0.14	120147460	17196	71.18	6940	7040	6940	9120	4920	7020	6986.94	1.43	-5114	7253	7136	7073	6956	6893	7105	6925	120	2100	1000	5050	10	1	11975050	839	8.54	0.71	12	0.14	821.00	9913.00	17080	20230823	-58.96	6640	20240411	5.57	10950	-35.98	20240102	6640	5.57	20240411	17080	-58.96	20230823	6640	5.57	20240411	4.23	N	010470	1000	119 억	170851	N	N	N	N
4	20240731	140256	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	7010	-10	5	-0.14	94108680	13456	55.70	6940	7040	6940	9120	4920	7020	6993.81	1.43	-4611	7253	7136	7073	6956	6893	7105	6925	120	2100	1000	5050	10	1	11975050	839	8.54	0.71	12	0.11	821.00	9913.00	17080	20230823	-58.96	6640	20240411	5.57	10950	-35.98	20240102	6640	5.57	20240411	17080	-58.96	20230823	6640	5.57	20240411	4.23	N	010470	1000	119 억	170851	N	N	N	N
5	20240731	130254	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	7040	20	2	0.28	78037000	11156	46.18	6940	7040	6940	9120	4920	7020	6995.07	1.43	-3092	7253	7136	7073	6956	6893	7105	6925	120	2100	1000	5050	10	1	11975050	843	8.57	0.71	12	0.09	821.00	9913.00	17080	20230823	-58.78	6640	20240411	6.02	10950	-35.71	20240102	6640	6.02	20240411	17080	-58.78	20230823	6640	6.02	20240411	4.23	N	010470	1000	119 억	170851	N	N	N	N
6	20240731	120255	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	7010	-10	5	-0.14	77531720	11084	45.88	6940	7040	6940	9120	4920	7020	6994.92	1.43	-3063	7253	7136	7073	6956	6893	7105	6925	120	2100	1000	5050	10	1	11975050	839	8.54	0.71	12	0.09	821.00	9913.00	17080	20230823	-58.96	6640	20240411	5.57	10950	-35.98	20240102	6640	5.57	20240411	17080	-58.96	20230823	6640	5.57	20240411	4.23	N	010470	1000	119 억	170851	N	N	N	N
7	20240731	110254	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	6980	-40	5	-0.57	60257610	8623	35.69	6940	7040	6940	9120	4920	7020	6988.01	1.43	-1584	7253	7136	7073	6956	6893	7105	6925	120	2100	1000	5050	10	1	11975050	836	8.50	0.70	12	0.07	821.00	9913.00	17080	20230823	-59.13	6640	20240411	5.12	10950	-36.26	20240102	6640	5.12	20240411	17080	-59.13	20230823	6640	5.12	20240411	4.23	N	010470	1000	119 억	170851	N	N	N	N
8	20240731	100253	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	7020	0	3	0.00	42907420	6139	25.41	6940	7040	6940	9120	4920	7020	6989.32	1.43	-595	7253	7136	7073	6956	6893	7105	6925	120	2100	1000	5050	10	1	11975050	841	8.55	0.71	12	0.05	821.00	9913.00	17080	20230823	-58.90	6640	20240411	5.72	10950	-35.89	20240102	6640	5.72	20240411	17080	-58.90	20230823	6640	5.72	20240411	4.23	N	010470	1000	119 억	170851	N	N	N	N
9	20240731	090250	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	6990	-30	5	-0.43	12306740	1773	7.34	6940	7010	6940	9120	4920	7020	6941.20	1.43	281	7253	7136	7073	6956	6893	7105	6925	120	2100	1000	5050	10	1	11975050	837	8.51	0.71	12	0.01	821.00	9913.00	17080	20230823	-59.07	6640	20240411	5.27	10950	-36.16	20240102	6640	5.27	20240411	17080	-59.07	20230823	6640	5.27	20240411	4.23	N	010470	1000	119 억	170851	N	N	N	N
10	20240730	160246	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	7020	-210	5	-2.90	167932760	23756	46.73	7120	7190	7010	9390	5070	7230	7069.07	1.51	-9653	7436	7332	7196	7092	6956	7385	7145	120	2160	1000	5200	10	1	11975050	841	8.55	0.71	12	0.20	821.00	9913.00	17080	20230823	-58.90	6640	20240411	5.72	10950	-35.89	20240102	6640	5.72	20240411	17080	-58.90	20230823	6640	5.72	20240411	4.28	N	010470	1000	119 억	180359	N	N	N	N
11	20240730	150251	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	7060	-170	5	-2.35	155983700	22054	43.38	7120	7190	7010	9390	5070	7230	7072.81	1.51	-9125	7436	7332	7196	7092	6956	7385	7145	120	2160	1000	5200	10	1	11975050	845	8.60	0.71	12	0.18	821.00	9913.00	17080	20230823	-58.67	6640	20240411	6.33	10950	-35.53	20240102	6640	6.33	20240411	17080	-58.67	20230823	6640	6.33	20240411	4.28	N	010470	1000	119 억	180359	N	N	N	N
12	20240730	140247	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	7040	-190	5	-2.63	139828220	19759	38.86	7120	7190	7010	9390	5070	7230	7076.69	1.51	-7400	7436	7332	7196	7092	6956	7385	7145	120	2160	1000	5200	10	1	11975050	843	8.57	0.71	12	0.17	821.00	9913.00	17080	20230823	-58.78	6640	20240411	6.02	10950	-35.71	20240102	6640	6.02	20240411	17080	-58.78	20230823	6640	6.02	20240411	4.28	N	010470	1000	119 억	180359	N	N	N	N
13	20240730	130250	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	7050	-180	5	-2.49	120728930	17045	33.53	7120	7190	7020	9390	5070	7230	7082.95	1.51	-5024	7436	7332	7196	7092	6956	7385	7145	120	2160	1000	5200	10	1	11975050	844	8.59	0.71	12	0.14	821.00	9913.00	17080	20230823	-58.72	6640	20240411	6.17	10950	-35.62	20240102	6640	6.17	20240411	17080	-58.72	20230823	6640	6.17	20240411	4.28	N	010470	1000	119 억	180359	N	N	N	N
14	20240730	120250	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	7040	-190	5	-2.63	107799670	15206	29.91	7120	7190	7020	9390	5070	7230	7089.29	1.51	-4536	7436	7332	7196	7092	6956	7385	7145	120	2160	1000	5200	10	1	11975050	843	8.57	0.71	12	0.13	821.00	9913.00	17080	20230823	-58.78	6640	20240411	6.02	10950	-35.71	20240102	6640	6.02	20240411	17080	-58.78	20230823	6640	6.02	20240411	4.28	N	010470	1000	119 억	180359	N	N	N	N
15	20240730	110250	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	7060	-170	5	-2.35	82646960	11641	22.90	7120	7190	7020	9390	5070	7230	7099.64	1.51	-3103	7436	7332	7196	7092	6956	7385	7145	120	2160	1000	5200	10	1	11975050	845	8.60	0.71	12	0.10	821.00	9913.00	17080	20230823	-58.67	6640	20240411	6.33	10950	-35.53	20240102	6640	6.33	20240411	17080	-58.67	20230823	6640	6.33	20240411	4.28	N	010470	1000	119 억	180359	N	N	N	N
16	20240730	100251	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	7030	-200	5	-2.77	68248010	9603	18.89	7120	7190	7020	9390	5070	7230	7106.95	1.51	-2375	7436	7332	7196	7092	6956	7385	7145	120	2160	1000	5200	10	1	11975050	842	8.56	0.71	12	0.08	821.00	9913.00	17080	20230823	-58.84	6640	20240411	5.87	10950	-35.80	20240102	6640	5.87	20240411	17080	-58.84	20230823	6640	5.87	20240411	4.28	N	010470	1000	119 억	180359	N	N	N	N
17	20240730	090251	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	7170	-60	5	-0.83	32519710	4567	8.98	7120	7190	7120	9390	5070	7230	7120.58	1.51	527	7436	7332	7196	7092	6956	7385	7145	120	2160	1000	5200	10	1	11975050	859	8.73	0.72	12	0.04	821.00	9913.00	17080	20230823	-58.02	6640	20240411	7.98	10950	-34.52	20240102	6640	7.98	20240411	17080	-58.02	20230823	6640	7.98	20240411	4.28	N	010470	1000	119 억	180359	N	N	N	N
18	20240729	160251	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	7230	130	2	1.83	366151450	50841	147.14	7090	7300	7060	9230	4970	7100	7201.78	1.40	13102	7300	7200	7090	6990	6880	7250	7040	120	2130	1000	5110	10	1	11975050	866	8.81	0.73	12	0.42	821.00	9913.00	17080	20230823	-57.67	6640	20240411	8.89	10950	-33.97	20240102	6640	8.89	20240411	17080	-57.67	20230823	6640	8.89	20240411	4.38	N	010470	1000	119 억	167289	N	N	N	N
19	20240729	150249	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	7160	60	2	0.85	347968070	48323	139.85	7090	7300	7060	9230	4970	7100	7200.88	1.40	13510	7300	7200	7090	6990	6880	7250	7040	120	2130	1000	5110	10	1	11975050	857	8.72	0.72	12	0.40	821.00	9913.00	17080	20230823	-58.08	6640	20240411	7.83	10950	-34.61	20240102	6640	7.83	20240411	17080	-58.08	20230823	6640	7.83	20240411	4.38	N	010470	1000	119 억	167289	N	N	N	N
20	20240729	140250	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	7200	100	2	1.41	313894540	43571	126.10	7090	7300	7060	9230	4970	7100	7204.21	1.40	13625	7300	7200	7090	6990	6880	7250	7040	120	2130	1000	5110	10	1	11975050	862	8.77	0.73	12	0.36	821.00	9913.00	17080	20230823	-57.85	6640	20240411	8.43	10950	-34.25	20240102	6640	8.43	20240411	17080	-57.85	20230823	6640	8.43	20240411	4.38	N	010470	1000	119 억	167289	N	N	N	N
21	20240729	130254	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	7170	70	2	0.99	272490310	37800	109.40	7090	7300	7060	9230	4970	7100	7208.74	1.40	12965	7300	7200	7090	6990	6880	7250	7040	120	2130	1000	5110	10	1	11975050	859	8.73	0.72	12	0.32	821.00	9913.00	17080	20230823	-58.02	6640	20240411	7.98	10950	-34.52	20240102	6640	7.98	20240411	17080	-58.02	20230823	6640	7.98	20240411	4.38	N	010470	1000	119 억	167289	N	N	N	N
22	20240729	120249	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	7210	110	2	1.55	263388930	36532	105.73	7090	7300	7060	9230	4970	7100	7209.81	1.40	13492	7300	7200	7090	6990	6880	7250	7040	120	2130	1000	5110	10	1	11975050	863	8.78	0.73	12	0.31	821.00	9913.00	17080	20230823	-57.79	6640	20240411	8.58	10950	-34.16	20240102	6640	8.58	20240411	17080	-57.79	20230823	6640	8.58	20240411	4.38	N	010470	1000	119 억	167289	N	N	N	N
23	20240729	110250	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	7200	100	2	1.41	244923910	33970	98.31	7090	7300	7060	9230	4970	7100	7210.01	1.40	13937	7300	7200	7090	6990	6880	7250	7040	120	2130	1000	5110	10	1	11975050	862	8.77	0.73	12	0.28	821.00	9913.00	17080	20230823	-57.85	6640	20240411	8.43	10950	-34.25	20240102	6640	8.43	20240411	17080	-57.85	20230823	6640	8.43	20240411	4.38	N	010470	1000	119 억	167289	N	N	N	N
24	20240729	100249	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	7290	190	2	2.68	186332670	25835	74.77	7090	7300	7060	9230	4970	7100	7212.41	1.40	12781	7300	7200	7090	6990	6880	7250	7040	120	2130	1000	5110	10	1	11975050	873	8.88	0.74	12	0.22	821.00	9913.00	17080	20230823	-57.32	6640	20240411	9.79	10950	-33.42	20240102	6640	9.79	20240411	17080	-57.32	20230823	6640	9.79	20240411	4.38	N	010470	1000	119 억	167289	N	N	N	N
25	20240729	090248	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	7090	-10	5	-0.14	6941110	979	2.83	7090	7090	7090	9230	4970	7100	7090.00	1.40	70	7300	7200	7090	6990	6880	7250	7040	120	2130	1000	5110	10	1	11975050	849	8.64	0.72	12	0.01	821.00	9913.00	17080	20230823	-58.49	6640	20240411	6.78	10950	-35.25	20240102	6640	6.78	20240411	17080	-58.49	20230823	6640	6.78	20240411	4.38	N	010470	1000	119 억	167289	N	N	N	N
26	20240726	160244	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	7100	50	2	0.71	244131710	34553	51.44	6990	7190	6980	9160	4940	7050	7065.43	1.38	2371	7296	7172	6936	6812	6576	7235	6875	120	2110	1000	5070	10	1	11975050	850	8.65	0.72	12	0.29	821.00	9913.00	17080	20230823	-58.43	6640	20240411	6.93	10950	-35.16	20240102	6640	6.93	20240411	17080	-58.43	20230823	6640	6.93	20240411	4.36	N	010470	1000	119 억	164962	N	N	N	N
27	20240726	150247	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	7060	10	2	0.14	226638310	32087	47.77	6990	7190	6980	9160	4940	7050	7063.24	1.38	2457	7296	7172	6936	6812	6576	7235	6875	120	2110	1000	5070	10	1	11975050	845	8.60	0.71	12	0.27	821.00	9913.00	17080	20230823	-58.67	6640	20240411	6.33	10950	-35.53	20240102	6640	6.33	20240411	17080	-58.67	20230823	6640	6.33	20240411	4.36	N	010470	1000	119 억	164962	N	N	N	N
28	20240726	140248	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	7050	0	3	0.00	181402160	25690	38.24	6990	7190	6980	9160	4940	7050	7061.20	1.38	-576	7296	7172	6936	6812	6576	7235	6875	120	2110	1000	5070	10	1	11975050	844	8.59	0.71	12	0.21	821.00	9913.00	17080	20230823	-58.72	6640	20240411	6.17	10950	-35.62	20240102	6640	6.17	20240411	17080	-58.72	20230823	6640	6.17	20240411	4.36	N	010470	1000	119 억	164962	N	N	N	N
29	20240726	130247	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	7120	70	2	0.99	163724330	23189	34.52	6990	7190	6980	9160	4940	7050	7060.43	1.38	-765	7296	7172	6936	6812	6576	7235	6875	120	2110	1000	5070	10	1	11975050	853	8.67	0.72	12	0.19	821.00	9913.00	17080	20230823	-58.31	6640	20240411	7.23	10950	-34.98	20240102	6640	7.23	20240411	17080	-58.31	20230823	6640	7.23	20240411	4.36	N	010470	1000	119 억	164962	N	N	N	N
30	20240726	120248	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	7030	-20	5	-0.28	144316150	20446	30.44	6990	7190	6980	9160	4940	7050	7058.41	1.38	-1185	7296	7172	6936	6812	6576	7235	6875	120	2110	1000	5070	10	1	11975050	842	8.56	0.71	12	0.17	821.00	9913.00	17080	20230823	-58.84	6640	20240411	5.87	10950	-35.80	20240102	6640	5.87	20240411	17080	-58.84	20230823	6640	5.87	20240411	4.36	N	010470	1000	119 억	164962	N	N	N	N
31	20240726	110248	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	7040	-10	5	-0.14	132243400	18735	27.89	6990	7190	6980	9160	4940	7050	7058.63	1.38	-728	7296	7172	6936	6812	6576	7235	6875	120	2110	1000	5070	10	1	11975050	843	8.57	0.71	12	0.16	821.00	9913.00	17080	20230823	-58.78	6640	20240411	6.02	10950	-35.71	20240102	6640	6.02	20240411	17080	-58.78	20230823	6640	6.02	20240411	4.36	N	010470	1000	119 억	164962	N	N	N	N
32	20240726	100248	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	7020	-30	5	-0.43	106907480	15135	22.53	6990	7190	6980	9160	4940	7050	7063.59	1.38	948	7296	7172	6936	6812	6576	7235	6875	120	2110	1000	5070	10	1	11975050	841	8.55	0.71	12	0.13	821.00	9913.00	17080	20230823	-58.90	6640	20240411	5.72	10950	-35.89	20240102	6640	5.72	20240411	17080	-58.90	20230823	6640	5.72	20240411	4.36	N	010470	1000	119 억	164962	N	N	N	N
33	20240726	090248	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	7060	10	2	0.14	20211450	2890	4.30	6990	7060	6990	9160	4940	7050	6993.58	1.38	598	7296	7172	6936	6812	6576	7235	6875	120	2110	1000	5070	10	1	11975050	845	8.60	0.71	12	0.02	821.00	9913.00	17080	20230823	-58.67	6640	20240411	6.33	10950	-35.53	20240102	6640	6.33	20240411	17080	-58.67	20230823	6640	6.33	20240411	4.36	N	010470	1000	119 억	164962	N	N	N	N
34	20240725	160246	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	7050	150	2	2.17	462753230	67146	36.89	6850	7060	6700	8970	4830	6900	6891.72	1.32	6627	7886	7392	7146	6652	6406	7270	6530	120	2070	1000	4960	10	1	11975050	844	8.59	0.71	12	0.56	821.00	9913.00	17080	20230823	-58.72	6640	20240411	6.17	10950	-35.62	20240102	6640	6.17	20240411	17080	-58.72	20230823	6640	6.17	20240411	4.42	N	010470	1000	119 억	158534	N	N	N	N
35	20240725	150250	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	7030	130	2	1.88	429251380	62367	34.26	6850	7060	6700	8970	4830	6900	6882.66	1.32	8673	7886	7392	7146	6652	6406	7270	6530	120	2070	1000	4960	10	1	11975050	842	8.56	0.71	12	0.52	821.00	9913.00	17080	20230823	-58.84	6640	20240411	5.87	10950	-35.80	20240102	6640	5.87	20240411	17080	-58.84	20230823	6640	5.87	20240411	4.42	N	010470	1000	119 억	158534	N	N	N	N
36	20240725	140248	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	7030	130	2	1.88	349910930	51071	28.06	6850	7050	6700	8970	4830	6900	6851.42	1.32	3784	7886	7392	7146	6652	6406	7270	6530	120	2070	1000	4960	10	1	11975050	842	8.56	0.71	12	0.43	821.00	9913.00	17080	20230823	-58.84	6640	20240411	5.87	10950	-35.80	20240102	6640	5.87	20240411	17080	-58.84	20230823	6640	5.87	20240411	4.42	N	010470	1000	119 억	158534	N	N	N	N
37	20240725	130248	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	6910	10	2	0.14	265585060	38970	21.41	6850	6950	6700	8970	4830	6900	6815.03	1.32	-1174	7886	7392	7146	6652	6406	7270	6530	120	2070	1000	4960	10	1	11975050	827	8.42	0.70	12	0.33	821.00	9913.00	17080	20230823	-59.54	6640	20240411	4.07	10950	-36.89	20240102	6640	4.07	20240411	17080	-59.54	20230823	6640	4.07	20240411	4.42	N	010470	1000	119 억	158534	N	N	N	N
38	20240725	120248	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	6900	0	3	0.00	219740040	32342	17.77	6850	6900	6700	8970	4830	6900	6794.13	1.32	329	7886	7392	7146	6652	6406	7270	6530	120	2070	1000	4960	10	1	11975050	826	8.40	0.70	12	0.27	821.00	9913.00	17080	20230823	-59.60	6640	20240411	3.92	10950	-36.99	20240102	6640	3.92	20240411	17080	-59.60	20230823	6640	3.92	20240411	4.42	N	010470	1000	119 억	158534	N	N	N	N
39	20240725	110248	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	6820	-80	5	-1.16	177954510	26237	14.41	6850	6900	6700	8970	4830	6900	6782.40	1.32	-2703	7886	7392	7146	6652	6406	7270	6530	120	2070	1000	4960	10	1	11975050	817	8.31	0.69	12	0.22	821.00	9913.00	17080	20230823	-60.07	6640	20240411	2.71	10950	-37.72	20240102	6640	2.71	20240411	17080	-60.07	20230823	6640	2.71	20240411	4.42	N	010470	1000	119 억	158534	N	N	N	N
40	20240725	100247	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	6830	-70	5	-1.01	146446410	21602	11.87	6850	6900	6700	8970	4830	6900	6779.07	1.32	-2469	7886	7392	7146	6652	6406	7270	6530	120	2070	1000	4960	10	1	11975050	818	8.32	0.69	12	0.18	821.00	9913.00	17080	20230823	-60.01	6640	20240411	2.86	10950	-37.63	20240102	6640	2.86	20240411	17080	-60.01	20230823	6640	2.86	20240411	4.42	N	010470	1000	119 억	158534	N	N	N	N
41	20240725	090247	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	6860	-40	5	-0.58	17173070	2506	1.38	6850	6900	6830	8970	4830	6900	6852.02	1.32	-455	7886	7392	7146	6652	6406	7270	6530	120	2070	1000	4960	10	1	11975050	821	8.36	0.69	12	0.02	821.00	9913.00	17080	20230823	-59.84	6640	20240411	3.31	10950	-37.35	20240102	6640	3.31	20240411	17080	-59.84	20230823	6640	3.31	20240411	4.42	N	010470	1000	119 억	158534	N	N	N	N
42	20240724	160245	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	6900	-620	5	-8.24	1283413780	180852	402.51	7430	7640	6900	9770	5270	7520	7096.49	1.70	-44538	7840	7680	7590	7430	7340	7635	7385	120	2250	1000	5410	10	1	11975050	826	8.40	0.70	12	1.51	821.00	9913.00	17080	20230823	-59.60	6640	20240411	3.92	10950	-36.99	20240102	6640	3.92	20240411	17080	-59.60	20230823	6640	3.92	20240411	4.33	N	010470	1000	119 억	203000	N	N	N	N
43	20240724	150248	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	6980	-540	5	-7.18	1212235510	170576	379.64	7430	7640	6910	9770	5270	7520	7106.72	1.70	-40739	7840	7680	7590	7430	7340	7635	7385	120	2250	1000	5410	10	1	11975050	836	8.50	0.70	12	1.42	821.00	9913.00	17080	20230823	-59.13	6640	20240411	5.12	10950	-36.26	20240102	6640	5.12	20240411	17080	-59.13	20230823	6640	5.12	20240411	4.33	N	010470	1000	119 억	203000	N	N	N	N
44	20240724	140250	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	6960	-560	5	-7.45	1121260680	157503	350.54	7430	7640	6910	9770	5270	7520	7118.98	1.70	-35942	7840	7680	7590	7430	7340	7635	7385	120	2250	1000	5410	10	1	11975050	833	8.48	0.70	12	1.32	821.00	9913.00	17080	20230823	-59.25	6640	20240411	4.82	10950	-36.44	20240102	6640	4.82	20240411	17080	-59.25	20230823	6640	4.82	20240411	4.33	N	010470	1000	119 억	203000	N	N	N	N
45	20240724	130246	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	6990	-530	5	-7.05	953456700	133374	296.84	7430	7640	6920	9770	5270	7520	7148.74	1.70	-30155	7840	7680	7590	7430	7340	7635	7385	120	2250	1000	5410	10	1	11975050	837	8.51	0.71	12	1.11	821.00	9913.00	17080	20230823	-59.07	6640	20240411	5.27	10950	-36.16	20240102	6640	5.27	20240411	17080	-59.07	20230823	6640	5.27	20240411	4.33	N	010470	1000	119 억	203000	N	N	N	N
46	20240724	120248	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	7030	-490	5	-6.52	668462210	92537	205.95	7430	7640	7000	9770	5270	7520	7223.73	1.70	-21697	7840	7680	7590	7430	7340	7635	7385	120	2250	1000	5410	10	1	11975050	842	8.56	0.71	12	0.77	821.00	9913.00	17080	20230823	-58.84	6640	20240411	5.87	10950	-35.80	20240102	6640	5.87	20240411	17080	-58.84	20230823	6640	5.87	20240411	4.33	N	010470	1000	119 억	203000	N	N	N	N
47	20240724	110248	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	7070	-450	5	-5.98	455128690	62277	138.61	7430	7640	7070	9770	5270	7520	7308.13	1.70	-13266	7840	7680	7590	7430	7340	7635	7385	120	2250	1000	5410	10	1	11975050	847	8.61	0.71	12	0.52	821.00	9913.00	17080	20230823	-58.61	6640	20240411	6.48	10950	-35.43	20240102	6640	6.48	20240411	17080	-58.61	20230823	6640	6.48	20240411	4.33	N	010470	1000	119 억	203000	N	N	N	N
48	20240724	100248	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	7230	-290	5	-3.86	289487370	39159	87.15	7430	7640	7220	9770	5270	7520	7392.61	1.70	-3383	7840	7680	7590	7430	7340	7635	7385	120	2250	1000	5410	10	1	11975050	866	8.81	0.73	12	0.33	821.00	9913.00	17080	20230823	-57.67	6640	20240411	8.89	10950	-33.97	20240102	6640	8.89	20240411	17080	-57.67	20230823	6640	8.89	20240411	4.33	N	010470	1000	119 억	203000	N	N	N	N
49	20240724	090248	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	7550	30	2	0.40	50216700	6675	14.86	7430	7640	7430	9770	5270	7520	7523.10	1.70	-3525	7840	7680	7590	7430	7340	7635	7385	120	2250	1000	5410	10	1	11975050	904	9.20	0.76	12	0.06	821.00	9913.00	17080	20230823	-55.80	6640	20240411	13.70	10950	-31.05	20240102	6640	13.70	20240411	17080	-55.80	20230823	6640	13.70	20240411	4.33	N	010470	1000	119 억	203000	N	N	N	N
50	20240723	160244	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	7520	-20	5	-0.27	286823290	37518	102.27	7540	7750	7500	9800	5280	7540	7645.42	1.67	2055	7766	7652	7526	7412	7286	7590	7350	120	2260	1000	5420	10	1	11975050	901	9.16	0.76	12	0.31	821.00	9913.00	17080	20230823	-55.97	6640	20240411	13.25	10950	-31.32	20240102	6640	13.25	20240411	17080	-55.97	20230823	6640	13.25	20240411	4.33	N	010470	1000	119 억	200236	N	N	N	N
51	20240723	150252	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	7620	80	2	1.06	269251250	35182	95.90	7540	7750	7500	9800	5280	7540	7653.10	1.67	1931	7766	7652	7526	7412	7286	7590	7350	120	2260	1000	5420	10	1	11975050	912	9.28	0.77	12	0.29	821.00	9913.00	17080	20230823	-55.39	6640	20240411	14.76	10950	-30.41	20240102	6640	14.76	20240411	17080	-55.39	20230823	6640	14.76	20240411	4.33	N	010470	1000	119 억	200236	N	N	N	N
52	20240723	140245	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	7700	160	2	2.12	210371170	27430	74.77	7540	7750	7540	9800	5280	7540	7669.38	1.67	1131	7766	7652	7526	7412	7286	7590	7350	120	2260	1000	5420	10	1	11975050	922	9.38	0.78	12	0.23	821.00	9913.00	17080	20230823	-54.92	6640	20240411	15.96	10950	-29.68	20240102	6640	15.96	20240411	17080	-54.92	20230823	6640	15.96	20240411	4.33	N	010470	1000	119 억	200236	N	N	N	N
53	20240723	130244	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	7750	210	2	2.79	178830090	23327	63.59	7540	7750	7540	9800	5280	7540	7666.23	1.67	67	7766	7652	7526	7412	7286	7590	7350	120	2260	1000	5420	10	1	11975050	928	9.44	0.78	12	0.19	821.00	9913.00	17080	20230823	-54.63	6640	20240411	16.72	10950	-29.22	20240102	6640	16.72	20240411	17080	-54.63	20230823	6640	16.72	20240411	4.33	N	010470	1000	119 억	200236	N	N	N	N
54	20240723	120248	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	7630	90	2	1.19	155948210	20354	55.48	7540	7740	7540	9800	5280	7540	7661.80	1.67	-858	7766	7652	7526	7412	7286	7590	7350	120	2260	1000	5420	10	1	11975050	914	9.29	0.77	12	0.17	821.00	9913.00	17080	20230823	-55.33	6640	20240411	14.91	10950	-30.32	20240102	6640	14.91	20240411	17080	-55.33	20230823	6640	14.91	20240411	4.33	N	010470	1000	119 억	200236	N	N	N	N
55	20240723	110247	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	7610	70	2	0.93	110751680	14456	39.40	7540	7730	7540	9800	5280	7540	7661.29	1.67	-1924	7766	7652	7526	7412	7286	7590	7350	120	2260	1000	5420	10	1	11975050	911	9.27	0.77	12	0.12	821.00	9913.00	17080	20230823	-55.44	6640	20240411	14.61	10950	-30.50	20240102	6640	14.61	20240411	17080	-55.44	20230823	6640	14.61	20240411	4.33	N	010470	1000	119 억	200236	N	N	N	N
56	20240723	100247	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	7710	170	2	2.25	75776250	9902	26.99	7540	7710	7540	9800	5280	7540	7652.62	1.67	928	7766	7652	7526	7412	7286	7590	7350	120	2260	1000	5420	10	1	11975050	923	9.39	0.78	12	0.08	821.00	9913.00	17080	20230823	-54.86	6640	20240411	16.11	10950	-29.59	20240102	6640	16.11	20240411	17080	-54.86	20230823	6640	16.11	20240411	4.33	N	010470	1000	119 억	200236	N	N	N	N
57	20240723	090247	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	7680	140	2	1.86	2926180	384	1.05	7540	7690	7540	9800	5280	7540	7620.26	1.67	-153	7766	7652	7526	7412	7286	7590	7350	120	2260	1000	5420	10	1	11975050	920	9.35	0.77	12	0.00	821.00	9913.00	17080	20230823	-55.04	6640	20240411	15.66	10950	-29.86	20240102	6640	15.66	20240411	17080	-55.04	20230823	6640	15.66	20240411	4.33	N	010470	1000	119 억	200236	N	N	N	N
58	20240722	160244	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	7540	-170	5	-2.20	273504220	36583	75.63	7640	7640	7400	10020	5400	7710	7476.26	1.68	-1750	8083	7896	7733	7546	7383	7815	7465	120	2310	1000	5550	10	1	11975050	903	9.18	0.76	12	0.31	821.00	9913.00	17080	20230823	-55.85	6640	20240411	13.55	10950	-31.14	20240102	6640	13.55	20240411	17080	-55.85	20230823	6640	13.55	20240411	4.27	N	010470	1000	119 억	201670	N	N	N	N
59	20240722	150247	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	7520	-190	5	-2.46	260223920	34816	71.98	7640	7640	7400	10020	5400	7710	7474.26	1.68	-2356	8083	7896	7733	7546	7383	7815	7465	120	2310	1000	5550	10	1	11975050	901	9.16	0.76	12	0.29	821.00	9913.00	17080	20230823	-55.97	6640	20240411	13.25	10950	-31.32	20240102	6640	13.25	20240411	17080	-55.97	20230823	6640	13.25	20240411	4.27	N	010470	1000	119 억	201670	N	N	N	N
60	20240722	140247	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	7490	-220	5	-2.85	238059890	31858	65.86	7640	7640	7400	10020	5400	7710	7472.53	1.68	-3099	8083	7896	7733	7546	7383	7815	7465	120	2310	1000	5550	10	1	11975050	897	9.12	0.76	12	0.27	821.00	9913.00	17080	20230823	-56.15	6640	20240411	12.80	10950	-31.60	20240102	6640	12.80	20240411	17080	-56.15	20230823	6640	12.80	20240411	4.27	N	010470	1000	119 억	201670	N	N	N	N
61	20240722	130245	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	7460	-250	5	-3.24	218186230	29200	60.37	7640	7640	7400	10020	5400	7710	7472.13	1.68	-3329	8083	7896	7733	7546	7383	7815	7465	120	2310	1000	5550	10	1	11975050	893	9.09	0.75	12	0.24	821.00	9913.00	17080	20230823	-56.32	6640	20240411	12.35	10950	-31.87	20240102	6640	12.35	20240411	17080	-56.32	20230823	6640	12.35	20240411	4.27	N	010470	1000	119 억	201670	N	N	N	N
62	20240722	120245	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	7580	-130	5	-1.69	212086990	28387	58.69	7640	7640	7400	10020	5400	7710	7471.27	1.68	-2853	8083	7896	7733	7546	7383	7815	7465	120	2310	1000	5550	10	1	11975050	908	9.23	0.76	12	0.24	821.00	9913.00	17080	20230823	-55.62	6640	20240411	14.16	10950	-30.78	20240102	6640	14.16	20240411	17080	-55.62	20230823	6640	14.16	20240411	4.27	N	010470	1000	119 억	201670	N	N	N	N
63	20240722	110247	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	7450	-260	5	-3.37	176933910	23675	48.94	7640	7640	7400	10020	5400	7710	7473.45	1.68	-4496	8083	7896	7733	7546	7383	7815	7465	120	2310	1000	5550	10	1	11975050	892	9.07	0.75	12	0.20	821.00	9913.00	17080	20230823	-56.38	6640	20240411	12.20	10950	-31.96	20240102	6640	12.20	20240411	17080	-56.38	20230823	6640	12.20	20240411	4.27	N	010470	1000	119 억	201670	N	N	N	N
64	20240722	100245	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	7460	-250	5	-3.24	121542010	16222	33.54	7640	7640	7400	10020	5400	7710	7492.42	1.68	-4661	8083	7896	7733	7546	7383	7815	7465	120	2310	1000	5550	10	1	11975050	893	9.09	0.75	12	0.14	821.00	9913.00	17080	20230823	-56.32	6640	20240411	12.35	10950	-31.87	20240102	6640	12.35	20240411	17080	-56.32	20230823	6640	12.35	20240411	4.27	N	010470	1000	119 억	201670	N	N	N	N
65	20240722	090245	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	7620	-90	5	-1.17	2482140	325	0.67	7640	7640	7620	10020	5400	7710	7637.35	1.68	142	8083	7896	7733	7546	7383	7815	7465	120	2310	1000	5550	10	1	11975050	912	9.28	0.77	12	0.00	821.00	9913.00	17080	20230823	-55.39	6640	20240411	14.76	10950	-30.41	20240102	6640	14.76	20240411	17080	-55.39	20230823	6640	14.76	20240411	4.27	N	010470	1000	119 억	201670	N	N	N	N
66	20240719	160243	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	7710	-140	5	-1.78	368636140	48022	108.11	7850	7920	7570	10200	5500	7850	7676.40	1.64	4635	8163	8006	7813	7656	7463	8085	7735	120	2350	1000	5650	10	1	11975050	923	9.39	0.78	12	0.40	821.00	9913.00	17080	20230823	-54.86	6640	20240411	16.11	10950	-29.59	20240102	6640	16.11	20240411	17080	-54.86	20230823	6640	16.11	20240411	4.21	N	010470	1000	119 억	196568	N	N	N	N
67	20240719	150243	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	7670	-180	5	-2.29	345628020	45029	101.38	7850	7920	7570	10200	5500	7850	7675.68	1.64	5114	8163	8006	7813	7656	7463	8085	7735	120	2350	1000	5650	10	1	11975050	918	9.34	0.77	12	0.38	821.00	9913.00	17080	20230823	-55.09	6640	20240411	15.51	10950	-29.95	20240102	6640	15.51	20240411	17080	-55.09	20230823	6640	15.51	20240411	4.21	N	010470	1000	119 억	196568	N	N	N	N
68	20240719	140245	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	7600	-250	5	-3.18	300124350	39047	87.91	7850	7920	7580	10200	5500	7850	7686.23	1.64	3926	8163	8006	7813	7656	7463	8085	7735	120	2350	1000	5650	10	1	11975050	910	9.26	0.77	12	0.33	821.00	9913.00	17080	20230823	-55.50	6640	20240411	14.46	10950	-30.59	20240102	6640	14.46	20240411	17080	-55.50	20230823	6640	14.46	20240411	4.21	N	010470	1000	119 억	196568	N	N	N	N
69	20240719	130240	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	7700	-150	5	-1.91	170959210	22093	49.74	7850	7920	7620	10200	5500	7850	7738.16	1.64	-2065	8163	8006	7813	7656	7463	8085	7735	120	2350	1000	5650	10	1	11975050	922	9.38	0.78	12	0.18	821.00	9913.00	17080	20230823	-54.92	6640	20240411	15.96	10950	-29.68	20240102	6640	15.96	20240411	17080	-54.92	20230823	6640	15.96	20240411	4.21	N	010470	1000	119 억	196568	N	N	N	N
70	20240719	120241	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	7720	-130	5	-1.66	115589220	14880	33.50	7850	7920	7680	10200	5500	7850	7768.09	1.64	-2916	8163	8006	7813	7656	7463	8085	7735	120	2350	1000	5650	10	1	11975050	924	9.40	0.78	12	0.12	821.00	9913.00	17080	20230823	-54.80	6640	20240411	16.27	10950	-29.50	20240102	6640	16.27	20240411	17080	-54.80	20230823	6640	16.27	20240411	4.21	N	010470	1000	119 억	196568	N	N	N	N
71	20240719	110242	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	7740	-110	5	-1.40	82536350	10647	23.97	7850	7920	7680	10200	5500	7850	7752.08	1.64	-446	8163	8006	7813	7656	7463	8085	7735	120	2350	1000	5650	10	1	11975050	927	9.43	0.78	12	0.09	821.00	9913.00	17080	20230823	-54.68	6640	20240411	16.57	10950	-29.32	20240102	6640	16.57	20240411	17080	-54.68	20230823	6640	16.57	20240411	4.21	N	010470	1000	119 억	196568	N	N	N	N
72	20240719	100226	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	7790	-60	5	-0.76	44169650	5674	12.77	7850	7920	7680	10200	5500	7850	7784.57	1.64	-1109	8163	8006	7813	7656	7463	8085	7735	120	2350	1000	5650	10	1	11975050	933	9.49	0.79	12	0.05	821.00	9913.00	17080	20230823	-54.39	6640	20240411	17.32	10950	-28.86	20240102	6640	17.32	20240411	17080	-54.39	20230823	6640	17.32	20240411	4.21	N	010470	1000	119 억	196568	N	N	N	N
73	20240719	090253	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	7700	-150	5	-1.91	9017000	1168	2.63	7850	7920	7700	10200	5500	7850	7720.03	1.64	179	8163	8006	7813	7656	7463	8085	7735	120	2350	1000	5650	10	1	11975050	922	9.38	0.78	12	0.01	821.00	9913.00	17080	20230823	-54.92	6640	20240411	15.96	10950	-29.68	20240102	6640	15.96	20240411	17080	-54.92	20230823	6640	15.96	20240411	4.21	N	010470	1000	119 억	196568	N	N	N	N
74	20240718	160239	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	7850	-80	5	-1.01	345321410	44355	72.20	7800	7970	7620	10300	5560	7930	7785.40	1.69	-5652	8436	8182	8036	7782	7636	8110	7710	120	2370	1000	5700	10	1	11975050	940	9.56	0.79	12	0.37	821.00	9913.00	17080	20230823	-54.04	6640	20240411	18.22	10950	-28.31	20240102	6640	18.22	20240411	17080	-54.04	20230823	6640	18.22	20240411	4.15	N	010470	1000	119 억	201960	N	N	N	N
75	20240718	150242	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	7790	-140	5	-1.77	330293670	42441	69.08	7800	7970	7620	10300	5560	7930	7782.42	1.69	-4952	8436	8182	8036	7782	7636	8110	7710	120	2370	1000	5700	10	1	11975050	933	9.49	0.79	12	0.35	821.00	9913.00	17080	20230823	-54.39	6640	20240411	17.32	10950	-28.86	20240102	6640	17.32	20240411	17080	-54.39	20230823	6640	17.32	20240411	4.15	N	010470	1000	119 억	201960	N	N	N	N
76	20240718	140240	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	7790	-140	5	-1.77	300117340	38563	62.77	7800	7970	7620	10300	5560	7930	7782.52	1.69	-5391	8436	8182	8036	7782	7636	8110	7710	120	2370	1000	5700	10	1	11975050	933	9.49	0.79	12	0.32	821.00	9913.00	17080	20230823	-54.39	6640	20240411	17.32	10950	-28.86	20240102	6640	17.32	20240411	17080	-54.39	20230823	6640	17.32	20240411	4.15	N	010470	1000	119 억	201960	N	N	N	N
77	20240718	130240	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	7790	-140	5	-1.77	234682390	30132	49.05	7800	7970	7620	10300	5560	7930	7788.48	1.69	-4760	8436	8182	8036	7782	7636	8110	7710	120	2370	1000	5700	10	1	11975050	933	9.49	0.79	12	0.25	821.00	9913.00	17080	20230823	-54.39	6640	20240411	17.32	10950	-28.86	20240102	6640	17.32	20240411	17080	-54.39	20230823	6640	17.32	20240411	4.15	N	010470	1000	119 억	201960	N	N	N	N
78	20240718	120240	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	7840	-90	5	-1.13	189057190	24291	39.54	7800	7970	7620	10300	5560	7930	7783.01	1.69	-4390	8436	8182	8036	7782	7636	8110	7710	120	2370	1000	5700	10	1	11975050	939	9.55	0.79	12	0.20	821.00	9913.00	17080	20230823	-54.10	6640	20240411	18.07	10950	-28.40	20240102	6640	18.07	20240411	17080	-54.10	20230823	6640	18.07	20240411	4.15	N	010470	1000	119 억	201960	N	N	N	N
79	20240718	110241	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	7910	-20	5	-0.25	174053530	22382	36.43	7800	7970	7620	10300	5560	7930	7776.50	1.69	-3305	8436	8182	8036	7782	7636	8110	7710	120	2370	1000	5700	10	1	11975050	947	9.63	0.80	12	0.19	821.00	9913.00	17080	20230823	-53.69	6640	20240411	19.13	10950	-27.76	20240102	6640	19.13	20240411	17080	-53.69	20230823	6640	19.13	20240411	4.15	N	010470	1000	119 억	201960	N	N	N	N
80	20240718	100241	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	7850	-80	5	-1.01	139445990	17987	29.28	7800	7970	7620	10300	5560	7930	7752.60	1.69	-76	8436	8182	8036	7782	7636	8110	7710	120	2370	1000	5700	10	1	11975050	940	9.56	0.79	12	0.15	821.00	9913.00	17080	20230823	-54.04	6640	20240411	18.22	10950	-28.31	20240102	6640	18.22	20240411	17080	-54.04	20230823	6640	18.22	20240411	4.15	N	010470	1000	119 억	201960	N	N	N	N
81	20240718	090242	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	7620	-310	5	-3.91	46566960	6013	9.79	7800	7860	7620	10300	5560	7930	7744.38	1.69	-584	8436	8182	8036	7782	7636	8110	7710	120	2370	1000	5700	10	1	11975050	912	9.28	0.77	12	0.05	821.00	9913.00	17080	20230823	-55.39	6640	20240411	14.76	10950	-30.41	20240102	6640	14.76	20240411	17080	-55.39	20230823	6640	14.76	20240411	4.15	N	010470	1000	119 억	201960	N	N	N	N
82	20240717	160248	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	7930	-130	5	-1.61	493421200	61082	112.86	8060	8290	7890	10470	5650	8060	8078.31	1.71	-3434	8300	8180	8040	7920	7780	8110	7850	120	2410	1000	5800	10	1	11975050	950	9.66	0.80	12	0.51	821.00	9913.00	17080	20230823	-53.57	6640	20240411	19.43	10950	-27.58	20240102	6640	19.43	20240411	17080	-53.57	20230823	6640	19.43	20240411	4.06	N	010470	1000	119 억	204788	N	N	N	N
83	20240717	150251	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	7940	-120	5	-1.49	429761940	53046	98.01	8060	8290	7930	10470	5650	8060	8101.68	1.71	-3461	8300	8180	8040	7920	7780	8110	7850	120	2410	1000	5800	10	1	11975050	951	9.67	0.80	12	0.44	821.00	9913.00	17080	20230823	-53.51	6640	20240411	19.58	10950	-27.49	20240102	6640	19.58	20240411	17080	-53.51	20230823	6640	19.58	20240411	4.06	N	010470	1000	119 억	204788	N	N	N	N
84	20240717	140250	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	8030	-30	5	-0.37	362649440	44635	82.47	8060	8290	8000	10470	5650	8060	8124.78	1.71	-2170	8300	8180	8040	7920	7780	8110	7850	120	2410	1000	5800	10	1	11975050	962	9.78	0.81	12	0.37	821.00	9913.00	17080	20230823	-52.99	6640	20240411	20.93	10950	-26.67	20240102	6640	20.93	20240411	17080	-52.99	20230823	6640	20.93	20240411	4.06	N	010470	1000	119 억	204788	N	N	N	N
85	20240717	130250	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	8030	-30	5	-0.37	346274540	42592	78.69	8060	8290	8000	10470	5650	8060	8130.04	1.71	-2209	8300	8180	8040	7920	7780	8110	7850	120	2410	1000	5800	10	1	11975050	962	9.78	0.81	12	0.36	821.00	9913.00	17080	20230823	-52.99	6640	20240411	20.93	10950	-26.67	20240102	6640	20.93	20240411	17080	-52.99	20230823	6640	20.93	20240411	4.06	N	010470	1000	119 억	204788	N	N	N	N
86	20240717	120250	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	8070	10	2	0.12	323881330	39803	73.54	8060	8290	8000	10470	5650	8060	8137.11	1.71	-1666	8300	8180	8040	7920	7780	8110	7850	120	2410	1000	5800	10	1	11975050	966	9.83	0.81	12	0.33	821.00	9913.00	17080	20230823	-52.75	6640	20240411	21.54	10950	-26.30	20240102	6640	21.54	20240411	17080	-52.75	20230823	6640	21.54	20240411	4.06	N	010470	1000	119 억	204788	N	N	N	N
87	20240717	110249	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	8100	40	2	0.50	264943460	32469	59.99	8060	8290	8020	10470	5650	8060	8159.89	1.71	-200	8300	8180	8040	7920	7780	8110	7850	120	2410	1000	5800	10	1	11975050	970	9.87	0.82	12	0.27	821.00	9913.00	17080	20230823	-52.58	6640	20240411	21.99	10950	-26.03	20240102	6640	21.99	20240411	17080	-52.58	20230823	6640	21.99	20240411	4.06	N	010470	1000	119 억	204788	N	N	N	N
88	20240717	100249	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	8250	190	2	2.36	148875570	18243	33.71	8060	8250	8020	10470	5650	8060	8160.70	1.71	3135	8300	8180	8040	7920	7780	8110	7850	120	2410	1000	5800	10	1	11975050	988	10.05	0.83	12	0.15	821.00	9913.00	17080	20230823	-51.70	6640	20240411	24.25	10950	-24.66	20240102	6640	24.25	20240411	17080	-51.70	20230823	6640	24.25	20240411	4.06	N	010470	1000	119 억	204788	N	N	N	N
89	20240717	090229	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	8020	-40	5	-0.50	442510	55	0.10	8060	8060	8020	10470	5650	8060	8045.64	1.71	-41	8300	8180	8040	7920	7780	8110	7850	120	2410	1000	5800	10	1	11975050	960	9.77	0.81	12	0.00	821.00	9913.00	17080	20230823	-53.04	6640	20240411	20.78	10950	-26.76	20240102	6640	20.78	20240411	17080	-53.04	20230823	6640	20.78	20240411	4.06	N	010470	1000	119 억	204788	N	N	N	N
90	20240716	160250	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	8060	-110	5	-1.35	420251590	52579	65.15	8150	8160	7900	10620	5720	8170	7992.58	1.77	-8009	8416	8292	8156	8032	7896	8355	8095	120	2450	1000	5880	10	1	11975050	965	9.82	0.81	12	0.44	821.00	9913.00	17080	20230823	-52.81	6640	20240411	21.39	10950	-26.39	20240102	6640	21.39	20240411	17080	-52.81	20230823	6640	21.39	20240411	4.01	N	010470	1000	119 억	212543	N	N	N	N
91	20240716	150253	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	8060	-110	5	-1.35	412173710	51575	63.91	8150	8160	7900	10620	5720	8170	7991.67	1.77	-8042	8416	8292	8156	8032	7896	8355	8095	120	2450	1000	5880	10	1	11975050	965	9.82	0.81	12	0.43	821.00	9913.00	17080	20230823	-52.81	6640	20240411	21.39	10950	-26.39	20240102	6640	21.39	20240411	17080	-52.81	20230823	6640	21.39	20240411	4.01	N	010470	1000	119 억	212543	N	N	N	N
92	20240716	140252	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	7980	-190	5	-2.33	388759780	48660	60.30	8150	8160	7900	10620	5720	8170	7989.23	1.77	-7385	8416	8292	8156	8032	7896	8355	8095	120	2450	1000	5880	10	1	11975050	956	9.72	0.81	12	0.41	821.00	9913.00	17080	20230823	-53.28	6640	20240411	20.18	10950	-27.12	20240102	6640	20.18	20240411	17080	-53.28	20230823	6640	20.18	20240411	4.01	N	010470	1000	119 억	212543	N	N	N	N
93	20240716	130251	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	7970	-200	5	-2.45	357137390	44713	55.41	8150	8160	7900	10620	5720	8170	7987.25	1.77	-9895	8416	8292	8156	8032	7896	8355	8095	120	2450	1000	5880	10	1	11975050	954	9.71	0.80	12	0.37	821.00	9913.00	17080	20230823	-53.34	6640	20240411	20.03	10950	-27.21	20240102	6640	20.03	20240411	17080	-53.34	20230823	6640	20.03	20240411	4.01	N	010470	1000	119 억	212543	N	N	N	N
94	20240716	120252	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	8020	-150	5	-1.84	331428060	41497	51.42	8150	8160	7900	10620	5720	8170	7986.71	1.77	-10424	8416	8292	8156	8032	7896	8355	8095	120	2450	1000	5880	10	1	11975050	960	9.77	0.81	12	0.35	821.00	9913.00	17080	20230823	-53.04	6640	20240411	20.78	10950	-26.76	20240102	6640	20.78	20240411	17080	-53.04	20230823	6640	20.78	20240411	4.01	N	010470	1000	119 억	212543	N	N	N	N
95	20240716	110251	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	8020	-150	5	-1.84	283182540	35465	43.95	8150	8160	7900	10620	5720	8170	7984.74	1.77	-11382	8416	8292	8156	8032	7896	8355	8095	120	2450	1000	5880	10	1	11975050	960	9.77	0.81	12	0.30	821.00	9913.00	17080	20230823	-53.04	6640	20240411	20.78	10950	-26.76	20240102	6640	20.78	20240411	17080	-53.04	20230823	6640	20.78	20240411	4.01	N	010470	1000	119 억	212543	N	N	N	N
96	20240716	100251	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	7920	-250	5	-3.06	208495190	26052	32.28	8150	8160	7900	10620	5720	8170	8002.91	1.77	-12414	8416	8292	8156	8032	7896	8355	8095	120	2450	1000	5880	10	1	11975050	948	9.65	0.80	12	0.22	821.00	9913.00	17080	20230823	-53.63	6640	20240411	19.28	10950	-27.67	20240102	6640	19.28	20240411	17080	-53.63	20230823	6640	19.28	20240411	4.01	N	010470	1000	119 억	212543	N	N	N	N
97	20240716	090250	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	8110	-60	5	-0.73	9923070	1221	1.51	8150	8150	8110	10620	5720	8170	8126.29	1.77	-121	8416	8292	8156	8032	7896	8355	8095	120	2450	1000	5880	10	1	11975050	971	9.88	0.82	12	0.01	821.00	9913.00	17080	20230823	-52.52	6640	20240411	22.14	10950	-25.94	20240102	6640	22.14	20240411	17080	-52.52	20230823	6640	22.14	20240411	4.01	N	010470	1000	119 억	212543	N	N	N	N
98	20240715	160247	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	8170	40	2	0.49	656483420	80592	131.42	8130	8280	8020	10560	5700	8130	8145.73	1.84	-9556	8436	8282	8086	7932	7736	8185	7835	120	2430	1000	5850	10	1	11975050	978	9.95	0.82	12	0.67	821.00	9913.00	17080	20230823	-52.17	6640	20240411	23.04	10950	-25.39	20240102	6640	23.04	20240411	17080	-52.17	20230823	6640	23.04	20240411	3.94	N	010470	1000	119 억	220555	N	N	N	N
99	20240715	150248	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	8250	120	2	1.48	492248450	60542	98.72	8130	8280	8020	10560	5700	8130	8130.69	1.84	-7283	8436	8282	8086	7932	7736	8185	7835	120	2430	1000	5850	10	1	11975050	988	10.05	0.83	12	0.51	821.00	9913.00	17080	20230823	-51.70	6640	20240411	24.25	10950	-24.66	20240102	6640	24.25	20240411	17080	-51.70	20230823	6640	24.25	20240411	3.94	N	010470	1000	119 억	220555	N	N	N	N
100	20240715	140248	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	8170	40	2	0.49	412062000	50754	82.76	8130	8240	8020	10560	5700	8130	8118.81	1.84	-10499	8436	8282	8086	7932	7736	8185	7835	120	2430	1000	5850	10	1	11975050	978	9.95	0.82	12	0.42	821.00	9913.00	17080	20230823	-52.17	6640	20240411	23.04	10950	-25.39	20240102	6640	23.04	20240411	17080	-52.17	20230823	6640	23.04	20240411	3.94	N	010470	1000	119 억	220555	N	N	N	N
101	20240715	130249	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	8160	30	2	0.37	371497340	45796	74.68	8130	8240	8020	10560	5700	8130	8112.00	1.84	-11754	8436	8282	8086	7932	7736	8185	7835	120	2430	1000	5850	10	1	11975050	977	9.94	0.82	12	0.38	821.00	9913.00	17080	20230823	-52.22	6640	20240411	22.89	10950	-25.48	20240102	6640	22.89	20240411	17080	-52.22	20230823	6640	22.89	20240411	3.94	N	010470	1000	119 억	220555	N	N	N	N
102	20240715	120249	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	8130	0	3	0.00	293085600	36141	58.93	8130	8240	8020	10560	5700	8130	8109.50	1.84	-13951	8436	8282	8086	7932	7736	8185	7835	120	2430	1000	5850	10	1	11975050	974	9.90	0.82	12	0.30	821.00	9913.00	17080	20230823	-52.40	6640	20240411	22.44	10950	-25.75	20240102	6640	22.44	20240411	17080	-52.40	20230823	6640	22.44	20240411	3.94	N	010470	1000	119 억	220555	N	N	N	N
103	20240715	110248	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	8040	-90	5	-1.11	242048970	29846	48.67	8130	8240	8030	10560	5700	8130	8109.93	1.84	-13408	8436	8282	8086	7932	7736	8185	7835	120	2430	1000	5850	10	1	11975050	963	9.79	0.81	12	0.25	821.00	9913.00	17080	20230823	-52.93	6640	20240411	21.08	10950	-26.58	20240102	6640	21.08	20240411	17080	-52.93	20230823	6640	21.08	20240411	3.94	N	010470	1000	119 억	220555	N	N	N	N
104	20240715	100249	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	8130	0	3	0.00	180114270	22169	36.15	8130	8240	8030	10560	5700	8130	8124.60	1.84	-7442	8436	8282	8086	7932	7736	8185	7835	120	2430	1000	5850	10	1	11975050	974	9.90	0.82	12	0.19	821.00	9913.00	17080	20230823	-52.40	6640	20240411	22.44	10950	-25.75	20240102	6640	22.44	20240411	17080	-52.40	20230823	6640	22.44	20240411	3.94	N	010470	1000	119 억	220555	N	N	N	N
105	20240715	090249	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	8120	-10	5	-0.12	31317850	3862	6.30	8130	8130	8050	10560	5700	8130	8109.23	1.84	206	8436	8282	8086	7932	7736	8185	7835	120	2430	1000	5850	10	1	11975050	972	9.89	0.82	12	0.03	821.00	9913.00	17080	20230823	-52.46	6640	20240411	22.29	10950	-25.84	20240102	6640	22.29	20240411	17080	-52.46	20230823	6640	22.29	20240411	3.94	N	010470	1000	119 억	220555	N	N	N	N
106	20240712	160247	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	8130	40	2	0.49	480943850	59694	53.35	8140	8240	7890	10510	5670	8090	8056.53	1.84	166	8330	8210	8050	7930	7770	8230	7950	120	2420	1000	5820	10	1	11975050	974	9.90	0.82	12	0.50	821.00	9913.00	17080	20230823	-52.40	6640	20240411	22.44	10950	-25.75	20240102	6640	22.44	20240411	17080	-52.40	20230823	6640	22.44	20240411	4.12	N	010470	1000	119 억	220200	N	N	N	N
107	20240712	150247	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	8050	-40	5	-0.49	404262620	50239	44.90	8140	8240	7890	10510	5670	8090	8046.74	1.84	1875	8330	8210	8050	7930	7770	8230	7950	120	2420	1000	5820	10	1	11975050	964	9.81	0.81	12	0.42	821.00	9913.00	17080	20230823	-52.87	6640	20240411	21.23	10950	-26.48	20240102	6640	21.23	20240411	17080	-52.87	20230823	6640	21.23	20240411	4.12	N	010470	1000	119 억	220200	N	N	N	N
108	20240712	140249	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	8030	-60	5	-0.74	360845090	44831	40.07	8140	8240	7890	10510	5670	8090	8048.95	1.84	2716	8330	8210	8050	7930	7770	8230	7950	120	2420	1000	5820	10	1	11975050	962	9.78	0.81	12	0.37	821.00	9913.00	17080	20230823	-52.99	6640	20240411	20.93	10950	-26.67	20240102	6640	20.93	20240411	17080	-52.99	20230823	6640	20.93	20240411	4.12	N	010470	1000	119 억	220200	N	N	N	N
109	20240712	130248	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	8030	-60	5	-0.74	336480930	41803	37.36	8140	8240	7890	10510	5670	8090	8049.14	1.84	3329	8330	8210	8050	7930	7770	8230	7950	120	2420	1000	5820	10	1	11975050	962	9.78	0.81	12	0.35	821.00	9913.00	17080	20230823	-52.99	6640	20240411	20.93	10950	-26.67	20240102	6640	20.93	20240411	17080	-52.99	20230823	6640	20.93	20240411	4.12	N	010470	1000	119 억	220200	N	N	N	N
110	20240712	120248	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	8010	-80	5	-0.99	315616090	39204	35.04	8140	8240	7890	10510	5670	8090	8050.55	1.84	3904	8330	8210	8050	7930	7770	8230	7950	120	2420	1000	5820	10	1	11975050	959	9.76	0.81	12	0.33	821.00	9913.00	17080	20230823	-53.10	6640	20240411	20.63	10950	-26.85	20240102	6640	20.63	20240411	17080	-53.10	20230823	6640	20.63	20240411	4.12	N	010470	1000	119 억	220200	N	N	N	N
111	20240712	110247	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	8050	-40	5	-0.49	265897230	33007	29.50	8140	8240	7890	10510	5670	8090	8055.72	1.84	3806	8330	8210	8050	7930	7770	8230	7950	120	2420	1000	5820	10	1	11975050	964	9.81	0.81	12	0.28	821.00	9913.00	17080	20230823	-52.87	6640	20240411	21.23	10950	-26.48	20240102	6640	21.23	20240411	17080	-52.87	20230823	6640	21.23	20240411	4.12	N	010470	1000	119 억	220200	N	N	N	N
112	20240712	100249	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	8040	-50	5	-0.62	225668620	28009	25.03	8140	8240	7890	10510	5670	8090	8056.93	1.84	1656	8330	8210	8050	7930	7770	8230	7950	120	2420	1000	5820	10	1	11975050	963	9.79	0.81	12	0.23	821.00	9913.00	17080	20230823	-52.93	6640	20240411	21.08	10950	-26.58	20240102	6640	21.08	20240411	17080	-52.93	20230823	6640	21.08	20240411	4.12	N	010470	1000	119 억	220200	N	N	N	N
113	20240712	090247	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	8090	0	3	0.00	32156740	4016	3.59	8140	8140	7890	10510	5670	8090	8005.86	1.84	108	8330	8210	8050	7930	7770	8230	7950	120	2420	1000	5820	10	1	11975050	969	9.85	0.82	12	0.03	821.00	9913.00	17080	20230823	-52.63	6640	20240411	21.84	10950	-26.12	20240102	6640	21.84	20240411	17080	-52.63	20230823	6640	21.84	20240411	4.12	N	010470	1000	119 억	220200	N	N	N	N
114	20240711	160245	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	8090	-190	5	-2.29	890772610	111196	13.68	8090	8170	7890	10760	5800	8280	8010.80	1.80	4099	9286	8782	7996	7492	6706	9035	7745	120	2480	1000	5960	10	1	11975050	969	9.85	0.82	12	0.93	821.00	9913.00	17080	20230823	-52.63	6640	20240411	21.84	10950	-26.12	20240102	6640	21.84	20240411	17080	-52.63	20230823	6640	21.84	20240411	4.12	N	010470	1000	119 억	215791	N	N	N	N
115	20240711	150249	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	8080	-200	5	-2.42	859953450	107371	13.21	8090	8170	7890	10760	5800	8280	8009.17	1.80	5087	9286	8782	7996	7492	6706	9035	7745	120	2480	1000	5960	10	1	11975050	968	9.84	0.82	12	0.90	821.00	9913.00	17080	20230823	-52.69	6640	20240411	21.69	10950	-26.21	20240102	6640	21.69	20240411	17080	-52.69	20230823	6640	21.69	20240411	4.12	N	010470	1000	119 억	215791	N	N	N	N
116	20240711	140247	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	8070	-210	5	-2.54	800890160	100074	12.32	8090	8090	7890	10760	5800	8280	8002.97	1.80	5841	9286	8782	7996	7492	6706	9035	7745	120	2480	1000	5960	10	1	11975050	966	9.83	0.81	12	0.84	821.00	9913.00	17080	20230823	-52.75	6640	20240411	21.54	10950	-26.30	20240102	6640	21.54	20240411	17080	-52.75	20230823	6640	21.54	20240411	4.12	N	010470	1000	119 억	215791	N	N	N	N
117	20240711	130248	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	7980	-300	5	-3.62	733665050	91707	11.29	8090	8090	7890	10760	5800	8280	8000.08	1.80	5323	9286	8782	7996	7492	6706	9035	7745	120	2480	1000	5960	10	1	11975050	956	9.72	0.81	12	0.77	821.00	9913.00	17080	20230823	-53.28	6640	20240411	20.18	10950	-27.12	20240102	6640	20.18	20240411	17080	-53.28	20230823	6640	20.18	20240411	4.12	N	010470	1000	119 억	215791	N	N	N	N
118	20240711	120248	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	7960	-320	5	-3.86	707587280	88448	10.88	8090	8090	7890	10760	5800	8280	8000.02	1.80	5768	9286	8782	7996	7492	6706	9035	7745	120	2480	1000	5960	10	1	11975050	953	9.70	0.80	12	0.74	821.00	9913.00	17080	20230823	-53.40	6640	20240411	19.88	10950	-27.31	20240102	6640	19.88	20240411	17080	-53.40	20230823	6640	19.88	20240411	4.12	N	010470	1000	119 억	215791	N	N	N	N
119	20240711	110247	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	8010	-270	5	-3.26	601336260	75133	9.25	8090	8090	7890	10760	5800	8280	8003.61	1.80	7566	9286	8782	7996	7492	6706	9035	7745	120	2480	1000	5960	10	1	11975050	959	9.76	0.81	12	0.63	821.00	9913.00	17080	20230823	-53.10	6640	20240411	20.63	10950	-26.85	20240102	6640	20.63	20240411	17080	-53.10	20230823	6640	20.63	20240411	4.12	N	010470	1000	119 억	215791	N	N	N	N
120	20240711	100246	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	8040	-240	5	-2.90	489343140	61178	7.53	8090	8090	7890	10760	5800	8280	7998.66	1.80	7607	9286	8782	7996	7492	6706	9035	7745	120	2480	1000	5960	10	1	11975050	963	9.79	0.81	12	0.51	821.00	9913.00	17080	20230823	-52.93	6640	20240411	21.08	10950	-26.58	20240102	6640	21.08	20240411	17080	-52.93	20230823	6640	21.08	20240411	4.12	N	010470	1000	119 억	215791	N	N	N	N
121	20240711	090245	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	8060	-220	5	-2.66	105340980	13117	1.61	8090	8090	7890	10760	5800	8280	8030.78	1.80	-2061	9286	8782	7996	7492	6706	9035	7745	120	2480	1000	5960	10	1	11975050	965	9.82	0.81	12	0.11	821.00	9913.00	17080	20230823	-52.81	6640	20240411	21.39	10950	-26.39	20240102	6640	21.39	20240411	17080	-52.81	20230823	6640	21.39	20240411	4.12	N	010470	1000	119 억	215791	N	N	N	N
122	20240710	160246	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	8280	1020	2	14.05	6479244160	799777	5623.52	7260	8500	7210	9430	5090	7260	8101.17	1.53	37615	7393	7326	7203	7136	7013	7360	7170	120	2170	1000	5220	10	1	11975050	992	10.09	0.84	12	6.68	821.00	9913.00	17080	20230823	-51.52	6640	20240411	24.70	10950	-24.38	20240102	6640	24.70	20240411	17080	-51.52	20230823	6640	24.70	20240411	4.10	N	010470	1000	119 억	183670	N	N	N	N
123	20240710	150247	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	8140	880	2	12.12	6091673490	752809	5293.27	7260	8500	7210	9430	5090	7260	8091.92	1.53	29100	7393	7326	7203	7136	7013	7360	7170	120	2170	1000	5220	10	1	11975050	975	9.91	0.82	12	6.29	821.00	9913.00	17080	20230823	-52.34	6640	20240411	22.59	10950	-25.66	20240102	6640	22.59	20240411	17080	-52.34	20230823	6640	22.59	20240411	4.10	N	010470	1000	119 억	183670	N	N	N	N
124	20240710	140246	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	8020	760	2	10.47	5148463090	636828	4477.77	7260	8500	7210	9430	5090	7260	8084.54	1.53	-11314	7393	7326	7203	7136	7013	7360	7170	120	2170	1000	5220	10	1	11975050	960	9.77	0.81	12	5.32	821.00	9913.00	17080	20230823	-53.04	6640	20240411	20.78	10950	-26.76	20240102	6640	20.78	20240411	17080	-53.04	20230823	6640	20.78	20240411	4.10	N	010470	1000	119 억	183670	N	N	N	N
125	20240710	130246	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	7880	620	2	8.54	841904250	110166	774.62	7260	7890	7210	9430	5090	7260	7642.14	1.53	21498	7393	7326	7203	7136	7013	7360	7170	120	2170	1000	5220	10	1	11975050	944	9.60	0.79	12	0.92	821.00	9913.00	17080	20230823	-53.86	6640	20240411	18.67	10950	-28.04	20240102	6640	18.67	20240411	17080	-53.86	20230823	6640	18.67	20240411	4.10	N	010470	1000	119 억	183670	N	N	N	N
126	20240710	120245	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	7600	340	2	4.68	666076310	87472	615.05	7260	7890	7210	9430	5090	7260	7614.74	1.53	16705	7393	7326	7203	7136	7013	7360	7170	120	2170	1000	5220	10	1	11975050	910	9.26	0.77	12	0.73	821.00	9913.00	17080	20230823	-55.50	6640	20240411	14.46	10950	-30.59	20240102	6640	14.46	20240411	17080	-55.50	20230823	6640	14.46	20240411	4.10	N	010470	1000	119 억	183670	N	N	N	N
127	20240710	110248	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	7650	390	2	5.37	618927460	81287	571.56	7260	7890	7210	9430	5090	7260	7614.10	1.53	14801	7393	7326	7203	7136	7013	7360	7170	120	2170	1000	5220	10	1	11975050	916	9.32	0.77	12	0.68	821.00	9913.00	17080	20230823	-55.21	6640	20240411	15.21	10950	-30.14	20240102	6640	15.21	20240411	17080	-55.21	20230823	6640	15.21	20240411	4.10	N	010470	1000	119 억	183670	N	N	N	N
128	20240710	100243	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	7580	320	2	4.41	232522970	31112	218.76	7260	7620	7210	9430	5090	7260	7473.74	1.53	8363	7393	7326	7203	7136	7013	7360	7170	120	2170	1000	5220	10	1	11975050	908	9.23	0.76	12	0.26	821.00	9913.00	17080	20230823	-55.62	6640	20240411	14.16	10950	-30.78	20240102	6640	14.16	20240411	17080	-55.62	20230823	6640	14.16	20240411	4.10	N	010470	1000	119 억	183670	N	N	N	N
129	20240710	090246	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	7300	40	2	0.55	1257880	173	1.22	7260	7300	7210	9430	5090	7260	7270.98	1.53	-100	7393	7326	7203	7136	7013	7360	7170	120	2170	1000	5220	10	1	11975050	874	8.89	0.74	12	0.00	821.00	9913.00	17080	20230823	-57.26	6640	20240411	9.94	10950	-33.33	20240102	6640	9.94	20240411	17080	-57.26	20230823	6640	9.94	20240411	4.10	N	010470	1000	119 억	183670	N	N	N	N
130	20240709	160246	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	7260	60	2	0.83	102688460	14202	83.28	7240	7270	7080	9360	5040	7200	7229.83	1.56	-3721	7313	7256	7153	7096	6993	7285	7125	120	2160	1000	5180	10	1	11975050	869	8.84	0.73	12	0.12	821.00	9913.00	17080	20230823	-57.49	6640	20240411	9.34	10950	-33.70	20240102	6640	9.34	20240411	17080	-57.49	20230823	6640	9.34	20240411	4.09	N	010470	1000	119 억	187375	N	N	N	N
131	20240709	150246	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	7240	40	2	0.56	79322030	10979	64.38	7240	7270	7080	9360	5040	7200	7224.89	1.56	-2023	7313	7256	7153	7096	6993	7285	7125	120	2160	1000	5180	10	1	11975050	867	8.82	0.73	12	0.09	821.00	9913.00	17080	20230823	-57.61	6640	20240411	9.04	10950	-33.88	20240102	6640	9.04	20240411	17080	-57.61	20230823	6640	9.04	20240411	4.09	N	010470	1000	119 억	187375	N	N	N	N
132	20240709	140246	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	7200	0	3	0.00	71451990	9889	57.99	7240	7270	7080	9360	5040	7200	7225.40	1.56	-1463	7313	7256	7153	7096	6993	7285	7125	120	2160	1000	5180	10	1	11975050	862	8.77	0.73	12	0.08	821.00	9913.00	17080	20230823	-57.85	6640	20240411	8.43	10950	-34.25	20240102	6640	8.43	20240411	17080	-57.85	20230823	6640	8.43	20240411	4.09	N	010470	1000	119 억	187375	N	N	N	N
133	20240709	130246	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	7200	0	3	0.00	64966890	8988	52.71	7240	7270	7080	9360	5040	7200	7228.18	1.56	-1248	7313	7256	7153	7096	6993	7285	7125	120	2160	1000	5180	10	1	11975050	862	8.77	0.73	12	0.08	821.00	9913.00	17080	20230823	-57.85	6640	20240411	8.43	10950	-34.25	20240102	6640	8.43	20240411	17080	-57.85	20230823	6640	8.43	20240411	4.09	N	010470	1000	119 억	187375	N	N	N	N
134	20240709	120247	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	7200	0	3	0.00	54839670	7585	44.48	7240	7270	7080	9360	5040	7200	7230.02	1.56	-1572	7313	7256	7153	7096	6993	7285	7125	120	2160	1000	5180	10	1	11975050	862	8.77	0.73	12	0.06	821.00	9913.00	17080	20230823	-57.85	6640	20240411	8.43	10950	-34.25	20240102	6640	8.43	20240411	17080	-57.85	20230823	6640	8.43	20240411	4.09	N	010470	1000	119 억	187375	N	N	N	N
135	20240709	110246	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	7200	0	3	0.00	40108630	5543	32.50	7240	7270	7080	9360	5040	7200	7235.91	1.56	-538	7313	7256	7153	7096	6993	7285	7125	120	2160	1000	5180	10	1	11975050	862	8.77	0.73	12	0.05	821.00	9913.00	17080	20230823	-57.85	6640	20240411	8.43	10950	-34.25	20240102	6640	8.43	20240411	17080	-57.85	20230823	6640	8.43	20240411	4.09	N	010470	1000	119 억	187375	N	N	N	N
136	20240709	100246	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	7260	60	2	0.83	32933330	4549	26.68	7240	7270	7080	9360	5040	7200	7239.69	1.56	213	7313	7256	7153	7096	6993	7285	7125	120	2160	1000	5180	10	1	11975050	869	8.84	0.73	12	0.04	821.00	9913.00	17080	20230823	-57.49	6640	20240411	9.34	10950	-33.70	20240102	6640	9.34	20240411	17080	-57.49	20230823	6640	9.34	20240411	4.09	N	010470	1000	119 억	187375	N	N	N	N
137	20240709	090246	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	7270	70	2	0.97	1045180	144	0.84	7240	7270	7240	9360	5040	7200	7258.19	1.56	0	7313	7256	7153	7096	6993	7285	7125	120	2160	1000	5180	10	1	11975050	871	8.86	0.73	12	0.00	821.00	9913.00	17080	20230823	-57.44	6640	20240411	9.49	10950	-33.61	20240102	6640	9.49	20240411	17080	-57.44	20230823	6640	9.49	20240411	4.09	N	010470	1000	119 억	187375	N	N	N	N
138	20240708	160245	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	7200	90	2	1.27	121829600	17042	37.67	7110	7210	7050	9240	4980	7110	7148.79	1.54	3021	7376	7242	7146	7012	6916	7195	6965	120	2130	1000	5110	10	1	11975050	862	8.77	0.73	12	0.14	821.00	9913.00	17080	20230823	-57.85	6640	20240411	8.43	10950	-34.25	20240102	6640	8.43	20240411	17080	-57.85	20230823	6640	8.43	20240411	4.07	N	010470	1000	119 억	184485	N	N	N	N
139	20240708	150245	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	7130	20	2	0.28	94081790	13179	29.13	7110	7210	7050	9240	4980	7110	7138.77	1.54	1777	7376	7242	7146	7012	6916	7195	6965	120	2130	1000	5110	10	1	11975050	854	8.68	0.72	12	0.11	821.00	9913.00	17080	20230823	-58.26	6640	20240411	7.38	10950	-34.89	20240102	6640	7.38	20240411	17080	-58.26	20230823	6640	7.38	20240411	4.07	N	010470	1000	119 억	184485	N	N	N	N
140	20240708	140246	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	7140	30	2	0.42	75178290	10529	23.27	7110	7210	7050	9240	4980	7110	7140.12	1.54	1198	7376	7242	7146	7012	6916	7195	6965	120	2130	1000	5110	10	1	11975050	855	8.70	0.72	12	0.09	821.00	9913.00	17080	20230823	-58.20	6640	20240411	7.53	10950	-34.79	20240102	6640	7.53	20240411	17080	-58.20	20230823	6640	7.53	20240411	4.07	N	010470	1000	119 억	184485	N	N	N	N
141	20240708	130244	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	7140	30	2	0.42	67725090	9484	20.96	7110	7210	7050	9240	4980	7110	7140.98	1.54	936	7376	7242	7146	7012	6916	7195	6965	120	2130	1000	5110	10	1	11975050	855	8.70	0.72	12	0.08	821.00	9913.00	17080	20230823	-58.20	6640	20240411	7.53	10950	-34.79	20240102	6640	7.53	20240411	17080	-58.20	20230823	6640	7.53	20240411	4.07	N	010470	1000	119 억	184485	N	N	N	N
142	20240708	120245	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	7140	30	2	0.42	64458920	9026	19.95	7110	7210	7050	9240	4980	7110	7141.47	1.54	1101	7376	7242	7146	7012	6916	7195	6965	120	2130	1000	5110	10	1	11975050	855	8.70	0.72	12	0.08	821.00	9913.00	17080	20230823	-58.20	6640	20240411	7.53	10950	-34.79	20240102	6640	7.53	20240411	17080	-58.20	20230823	6640	7.53	20240411	4.07	N	010470	1000	119 억	184485	N	N	N	N
143	20240708	110243	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	7140	30	2	0.42	60097740	8415	18.60	7110	7210	7050	9240	4980	7110	7141.74	1.54	1415	7376	7242	7146	7012	6916	7195	6965	120	2130	1000	5110	10	1	11975050	855	8.70	0.72	12	0.07	821.00	9913.00	17080	20230823	-58.20	6640	20240411	7.53	10950	-34.79	20240102	6640	7.53	20240411	17080	-58.20	20230823	6640	7.53	20240411	4.07	N	010470	1000	119 억	184485	N	N	N	N
144	20240708	100245	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	7170	60	2	0.84	33212480	4670	10.32	7110	7190	7050	9240	4980	7110	7111.88	1.54	997	7376	7242	7146	7012	6916	7195	6965	120	2130	1000	5110	10	1	11975050	859	8.73	0.72	12	0.04	821.00	9913.00	17080	20230823	-58.02	6640	20240411	7.98	10950	-34.52	20240102	6640	7.98	20240411	17080	-58.02	20230823	6640	7.98	20240411	4.07	N	010470	1000	119 억	184485	N	N	N	N
145	20240708	090245	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	7100	-10	5	-0.14	732300	103	0.23	7110	7110	7100	9240	4980	7110	7109.71	1.54	-9	7376	7242	7146	7012	6916	7195	6965	120	2130	1000	5110	10	1	11975050	850	8.65	0.72	12	0.00	821.00	9913.00	17080	20230823	-58.43	6640	20240411	6.93	10950	-35.16	20240102	6640	6.93	20240411	17080	-58.43	20230823	6640	6.93	20240411	4.07	N	010470	1000	119 억	184485	N	N	N	N
146	20240705	160244	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	7110	-140	5	-1.93	321898090	45212	246.12	7230	7280	7050	9420	5080	7250	7119.75	1.60	-7201	7470	7360	7280	7170	7090	7320	7130	120	2170	1000	5220	10	1	11975050	851	8.66	0.72	12	0.38	821.00	9913.00	17080	20230823	-58.37	6640	20240411	7.08	10950	-35.07	20240102	6640	7.08	20240411	17080	-58.37	20230823	6640	7.08	20240411	3.97	N	010470	1000	119 억	191679	N	N	N	N
147	20240705	150245	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	7100	-150	5	-2.07	307966820	43245	235.41	7230	7280	7050	9420	5080	7250	7121.44	1.60	-6816	7470	7360	7280	7170	7090	7320	7130	120	2170	1000	5220	10	1	11975050	850	8.65	0.72	12	0.36	821.00	9913.00	17080	20230823	-58.43	6640	20240411	6.93	10950	-35.16	20240102	6640	6.93	20240411	17080	-58.43	20230823	6640	6.93	20240411	3.97	N	010470	1000	119 억	191679	N	N	N	N
148	20240705	140245	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	7100	-150	5	-2.07	255215550	35782	194.78	7230	7280	7060	9420	5080	7250	7132.51	1.60	-6321	7470	7360	7280	7170	7090	7320	7130	120	2170	1000	5220	10	1	11975050	850	8.65	0.72	12	0.30	821.00	9913.00	17080	20230823	-58.43	6640	20240411	6.93	10950	-35.16	20240102	6640	6.93	20240411	17080	-58.43	20230823	6640	6.93	20240411	3.97	N	010470	1000	119 억	191679	N	N	N	N
149	20240705	130244	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	7090	-160	5	-2.21	240840460	33764	183.80	7230	7280	7060	9420	5080	7250	7133.05	1.60	-4888	7470	7360	7280	7170	7090	7320	7130	120	2170	1000	5220	10	1	11975050	849	8.64	0.72	12	0.28	821.00	9913.00	17080	20230823	-58.49	6640	20240411	6.78	10950	-35.25	20240102	6640	6.78	20240411	17080	-58.49	20230823	6640	6.78	20240411	3.97	N	010470	1000	119 억	191679	N	N	N	N
150	20240705	120244	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	7130	-120	5	-1.66	197876350	27702	150.80	7230	7280	7070	9420	5080	7250	7143.03	1.60	-4850	7470	7360	7280	7170	7090	7320	7130	120	2170	1000	5220	10	1	11975050	854	8.68	0.72	12	0.23	821.00	9913.00	17080	20230823	-58.26	6640	20240411	7.38	10950	-34.89	20240102	6640	7.38	20240411	17080	-58.26	20230823	6640	7.38	20240411	3.97	N	010470	1000	119 억	191679	N	N	N	N
151	20240705	110243	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	7160	-90	5	-1.24	103308680	14403	78.41	7230	7280	7130	9420	5080	7250	7172.72	1.60	-300	7470	7360	7280	7170	7090	7320	7130	120	2170	1000	5220	10	1	11975050	857	8.72	0.72	12	0.12	821.00	9913.00	17080	20230823	-58.08	6640	20240411	7.83	10950	-34.61	20240102	6640	7.83	20240411	17080	-58.08	20230823	6640	7.83	20240411	3.97	N	010470	1000	119 억	191679	N	N	N	N
152	20240705	100243	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	7210	-40	5	-0.55	57693230	8019	43.65	7230	7280	7150	9420	5080	7250	7194.57	1.60	1117	7470	7360	7280	7170	7090	7320	7130	120	2170	1000	5220	10	1	11975050	863	8.78	0.73	12	0.07	821.00	9913.00	17080	20230823	-57.79	6640	20240411	8.58	10950	-34.16	20240102	6640	8.58	20240411	17080	-57.79	20230823	6640	8.58	20240411	3.97	N	010470	1000	119 억	191679	N	N	N	N
153	20240705	090244	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	7230	-20	5	-0.28	1069820	148	0.81	7230	7230	7210	9420	5080	7250	7228.51	1.60	12	7470	7360	7280	7170	7090	7320	7130	120	2170	1000	5220	10	1	11975050	866	8.81	0.73	12	0.00	821.00	9913.00	17080	20230823	-57.67	6640	20240411	8.89	10950	-33.97	20240102	6640	8.89	20240411	17080	-57.67	20230823	6640	8.89	20240411	3.97	N	010470	1000	119 억	191679	N	N	N	N
154	20240704	160243	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	7250	-80	5	-1.09	130087890	17840	44.59	7330	7390	7200	9520	5140	7330	7292.50	1.65	-5447	7543	7436	7313	7206	7083	7375	7145	120	2190	1000	5270	10	1	11975050	868	8.83	0.73	12	0.15	821.00	9913.00	17080	20230823	-57.55	6640	20240411	9.19	10950	-33.79	20240102	6640	9.19	20240411	17080	-57.55	20230823	6640	9.19	20240411	3.99	N	010470	1000	119 억	197124	N	N	N	N
155	20240704	150244	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	7270	-60	5	-0.82	123182740	16888	42.21	7330	7390	7200	9520	5140	7330	7294.10	1.65	-5166	7543	7436	7313	7206	7083	7375	7145	120	2190	1000	5270	10	1	11975050	871	8.86	0.73	12	0.14	821.00	9913.00	17080	20230823	-57.44	6640	20240411	9.49	10950	-33.61	20240102	6640	9.49	20240411	17080	-57.44	20230823	6640	9.49	20240411	3.99	N	010470	1000	119 억	197124	N	N	N	N
156	20240704	140243	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	7240	-90	5	-1.23	119711630	16409	41.01	7330	7390	7200	9520	5140	7330	7295.49	1.65	-5355	7543	7436	7313	7206	7083	7375	7145	120	2190	1000	5270	10	1	11975050	867	8.82	0.73	12	0.14	821.00	9913.00	17080	20230823	-57.61	6640	20240411	9.04	10950	-33.88	20240102	6640	9.04	20240411	17080	-57.61	20230823	6640	9.04	20240411	3.99	N	010470	1000	119 억	197124	N	N	N	N
157	20240704	130245	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	7320	-10	5	-0.14	98545030	13486	33.71	7330	7390	7210	9520	5140	7330	7307.21	1.65	-5490	7543	7436	7313	7206	7083	7375	7145	120	2190	1000	5270	10	1	11975050	877	8.92	0.74	12	0.11	821.00	9913.00	17080	20230823	-57.14	6640	20240411	10.24	10950	-33.15	20240102	6640	10.24	20240411	17080	-57.14	20230823	6640	10.24	20240411	3.99	N	010470	1000	119 억	197124	N	N	N	N
158	20240704	120243	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	7270	-60	5	-0.82	94092830	12876	32.18	7330	7390	7210	9520	5140	7330	7307.61	1.65	-5326	7543	7436	7313	7206	7083	7375	7145	120	2190	1000	5270	10	1	11975050	871	8.86	0.73	12	0.11	821.00	9913.00	17080	20230823	-57.44	6640	20240411	9.49	10950	-33.61	20240102	6640	9.49	20240411	17080	-57.44	20230823	6640	9.49	20240411	3.99	N	010470	1000	119 억	197124	N	N	N	N
159	20240704	110244	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	7340	10	2	0.14	79825630	10919	27.29	7330	7390	7210	9520	5140	7330	7310.71	1.65	-4690	7543	7436	7313	7206	7083	7375	7145	120	2190	1000	5270	10	1	11975050	879	8.94	0.74	12	0.09	821.00	9913.00	17080	20230823	-57.03	6640	20240411	10.54	10950	-32.97	20240102	6640	10.54	20240411	17080	-57.03	20230823	6640	10.54	20240411	3.99	N	010470	1000	119 억	197124	N	N	N	N
160	20240704	100243	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	7340	10	2	0.14	36722070	5015	12.53	7330	7390	7300	9520	5140	7330	7322.45	1.65	-3566	7543	7436	7313	7206	7083	7375	7145	120	2190	1000	5270	10	1	11975050	879	8.94	0.74	12	0.04	821.00	9913.00	17080	20230823	-57.03	6640	20240411	10.54	10950	-32.97	20240102	6640	10.54	20240411	17080	-57.03	20230823	6640	10.54	20240411	3.99	N	010470	1000	119 억	197124	N	N	N	N
161	20240704	090244	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	7390	60	2	0.82	6296750	859	2.15	7330	7390	7330	9520	5140	7330	7330.33	1.65	-150	7543	7436	7313	7206	7083	7375	7145	120	2190	1000	5270	10	1	11975050	885	9.00	0.75	12	0.01	821.00	9913.00	17080	20230823	-56.73	6640	20240411	11.30	10950	-32.51	20240102	6640	11.30	20240411	17080	-56.73	20230823	6640	11.30	20240411	3.99	N	010470	1000	119 억	197124	N	N	N	N
162	20240703	160242	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	7330	-90	5	-1.21	290178130	39952	193.71	7420	7420	7190	9640	5200	7420	7263.16	1.69	-5537	7546	7482	7386	7322	7226	7515	7355	120	2220	1000	5340	10	1	11975050	878	8.93	0.74	12	0.33	821.00	9913.00	17080	20230823	-57.08	6640	20240411	10.39	10950	-33.06	20240102	6640	10.39	20240411	17080	-57.08	20230823	6640	10.39	20240411	4.02	N	010470	1000	119 억	202670	N	N	N	N
163	20240703	150243	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	7230	-190	5	-2.56	248446130	34233	165.98	7420	7420	7190	9640	5200	7420	7257.50	1.69	-4733	7546	7482	7386	7322	7226	7515	7355	120	2220	1000	5340	10	1	11975050	866	8.81	0.73	12	0.29	821.00	9913.00	17080	20230823	-57.67	6640	20240411	8.89	10950	-33.97	20240102	6640	8.89	20240411	17080	-57.67	20230823	6640	8.89	20240411	4.02	N	010470	1000	119 억	202670	N	N	N	N
164	20240703	140243	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	7210	-210	5	-2.83	216823960	29845	144.70	7420	7420	7190	9640	5200	7420	7265.00	1.69	-4495	7546	7482	7386	7322	7226	7515	7355	120	2220	1000	5340	10	1	11975050	863	8.78	0.73	12	0.25	821.00	9913.00	17080	20230823	-57.79	6640	20240411	8.58	10950	-34.16	20240102	6640	8.58	20240411	17080	-57.79	20230823	6640	8.58	20240411	4.02	N	010470	1000	119 억	202670	N	N	N	N
165	20240703	130243	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	7290	-130	5	-1.75	154759330	21243	103.00	7420	7420	7250	9640	5200	7420	7285.19	1.69	-4057	7546	7482	7386	7322	7226	7515	7355	120	2220	1000	5340	10	1	11975050	873	8.88	0.74	12	0.18	821.00	9913.00	17080	20230823	-57.32	6640	20240411	9.79	10950	-33.42	20240102	6640	9.79	20240411	17080	-57.32	20230823	6640	9.79	20240411	4.02	N	010470	1000	119 억	202670	N	N	N	N
166	20240703	120243	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	7270	-150	5	-2.02	119533160	16393	79.48	7420	7420	7260	9640	5200	7420	7291.72	1.69	-2781	7546	7482	7386	7322	7226	7515	7355	120	2220	1000	5340	10	1	11975050	871	8.86	0.73	12	0.14	821.00	9913.00	17080	20230823	-57.44	6640	20240411	9.49	10950	-33.61	20240102	6640	9.49	20240411	17080	-57.44	20230823	6640	9.49	20240411	4.02	N	010470	1000	119 억	202670	N	N	N	N
167	20240703	110244	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	7300	-120	5	-1.62	106688070	14627	70.92	7420	7420	7260	9640	5200	7420	7293.91	1.69	-2553	7546	7482	7386	7322	7226	7515	7355	120	2220	1000	5340	10	1	11975050	874	8.89	0.74	12	0.12	821.00	9913.00	17080	20230823	-57.26	6640	20240411	9.94	10950	-33.33	20240102	6640	9.94	20240411	17080	-57.26	20230823	6640	9.94	20240411	4.02	N	010470	1000	119 억	202670	N	N	N	N
168	20240703	100244	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	7300	-120	5	-1.62	45435110	6214	30.13	7420	7420	7300	9640	5200	7420	7311.73	1.69	-586	7546	7482	7386	7322	7226	7515	7355	120	2220	1000	5340	10	1	11975050	874	8.89	0.74	12	0.05	821.00	9913.00	17080	20230823	-57.26	6640	20240411	9.94	10950	-33.33	20240102	6640	9.94	20240411	17080	-57.26	20230823	6640	9.94	20240411	4.02	N	010470	1000	119 억	202670	N	N	N	N
169	20240703	090243	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	7400	-20	5	-0.27	1785640	241	1.17	7420	7420	7400	9640	5200	7420	7409.29	1.69	-140	7546	7482	7386	7322	7226	7515	7355	120	2220	1000	5340	10	1	11975050	886	9.01	0.75	12	0.00	821.00	9913.00	17080	20230823	-56.67	6640	20240411	11.45	10950	-32.42	20240102	6640	11.45	20240411	17080	-56.67	20230823	6640	11.45	20240411	4.02	N	010470	1000	119 억	202670	N	N	N	N
170	20240702	160242	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	7420	-30	5	-0.40	151301480	20616	93.17	7400	7450	7290	9680	5220	7450	7339.03	1.74	-5923	7730	7590	7520	7380	7310	7555	7345	120	2230	1000	5360	10	1	11975050	889	9.04	0.75	12	0.17	821.00	9913.00	17080	20230823	-56.56	6640	20240411	11.75	10950	-32.24	20240102	6640	11.75	20240411	17080	-56.56	20230823	6640	11.75	20240411	4.05	N	010470	1000	119 억	208590	N	N	N	N
171	20240702	150242	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	7380	-70	5	-0.94	145674250	19853	89.72	7400	7450	7290	9680	5220	7450	7337.64	1.74	-5682	7730	7590	7520	7380	7310	7555	7345	120	2230	1000	5360	10	1	11975050	884	8.99	0.74	12	0.17	821.00	9913.00	17080	20230823	-56.79	6640	20240411	11.14	10950	-32.60	20240102	6640	11.14	20240411	17080	-56.79	20230823	6640	11.14	20240411	4.05	N	010470	1000	119 억	208590	N	N	N	N
172	20240702	140242	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	7330	-120	5	-1.61	129213330	17616	79.61	7400	7450	7290	9680	5220	7450	7335.00	1.74	-6211	7730	7590	7520	7380	7310	7555	7345	120	2230	1000	5360	10	1	11975050	878	8.93	0.74	12	0.15	821.00	9913.00	17080	20230823	-57.08	6640	20240411	10.39	10950	-33.06	20240102	6640	10.39	20240411	17080	-57.08	20230823	6640	10.39	20240411	4.05	N	010470	1000	119 억	208590	N	N	N	N
173	20240702	130242	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	7310	-140	5	-1.88	112629220	15347	69.36	7400	7450	7290	9680	5220	7450	7338.84	1.74	-6322	7730	7590	7520	7380	7310	7555	7345	120	2230	1000	5360	10	1	11975050	875	8.90	0.74	12	0.13	821.00	9913.00	17080	20230823	-57.20	6640	20240411	10.09	10950	-33.24	20240102	6640	10.09	20240411	17080	-57.20	20230823	6640	10.09	20240411	4.05	N	010470	1000	119 억	208590	N	N	N	N
174	20240702	120243	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	7320	-130	5	-1.74	98805480	13454	60.80	7400	7450	7290	9680	5220	7450	7343.95	1.74	-5813	7730	7590	7520	7380	7310	7555	7345	120	2230	1000	5360	10	1	11975050	877	8.92	0.74	12	0.11	821.00	9913.00	17080	20230823	-57.14	6640	20240411	10.24	10950	-33.15	20240102	6640	10.24	20240411	17080	-57.14	20230823	6640	10.24	20240411	4.05	N	010470	1000	119 억	208590	N	N	N	N
175	20240702	110242	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	7330	-120	5	-1.61	79965130	10874	49.14	7400	7450	7300	9680	5220	7450	7353.79	1.74	-5547	7730	7590	7520	7380	7310	7555	7345	120	2230	1000	5360	10	1	11975050	878	8.93	0.74	12	0.09	821.00	9913.00	17080	20230823	-57.08	6640	20240411	10.39	10950	-33.06	20240102	6640	10.39	20240411	17080	-57.08	20230823	6640	10.39	20240411	4.05	N	010470	1000	119 억	208590	N	N	N	N
176	20240702	100243	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	7330	-120	5	-1.61	43459790	5884	26.59	7400	7450	7310	9680	5220	7450	7386.10	1.74	-3318	7730	7590	7520	7380	7310	7555	7345	120	2230	1000	5360	10	1	11975050	878	8.93	0.74	12	0.05	821.00	9913.00	17080	20230823	-57.08	6640	20240411	10.39	10950	-33.06	20240102	6640	10.39	20240411	17080	-57.08	20230823	6640	10.39	20240411	4.05	N	010470	1000	119 억	208590	N	N	N	N
177	20240702	090243	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	7400	-50	5	-0.67	540200	73	0.33	7400	7400	7400	9680	5220	7450	7400.00	1.74	-72	7730	7590	7520	7380	7310	7555	7345	120	2230	1000	5360	10	1	11975050	886	9.01	0.75	12	0.00	821.00	9913.00	17080	20230823	-56.67	6640	20240411	11.45	10950	-32.42	20240102	6640	11.45	20240411	17080	-56.67	20230823	6640	11.45	20240411	4.05	N	010470	1000	119 억	208590	N	N	N	N
178	20240701	160242	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	7450	-120	5	-1.59	165608860	22075	116.40	7600	7660	7450	9840	5300	7570	7502.11	1.81	-8083	7703	7636	7543	7476	7383	7670	7510	120	2270	1000	5450	10	1	11975050	892	9.07	0.75	12	0.18	821.00	9913.00	17080	20230823	-56.38	6640	20240411	12.20	10950	-31.96	20240102	6640	12.20	20240411	17080	-56.38	20230823	6640	12.20	20240411	4.03	N	010470	1000	119 억	216683	N	N	N	N
179	20240701	150243	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	7460	-110	5	-1.45	158076500	21064	111.07	7600	7660	7450	9840	5300	7570	7504.58	1.81	-7633	7703	7636	7543	7476	7383	7670	7510	120	2270	1000	5450	10	1	11975050	893	9.09	0.75	12	0.18	821.00	9913.00	17080	20230823	-56.32	6640	20240411	12.35	10950	-31.87	20240102	6640	12.35	20240411	17080	-56.32	20230823	6640	12.35	20240411	4.03	N	010470	1000	119 억	216683	N	N	N	N
180	20240701	140241	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	7460	-110	5	-1.45	128001710	17029	89.79	7600	7660	7460	9840	5300	7570	7516.69	1.81	-6423	7703	7636	7543	7476	7383	7670	7510	120	2270	1000	5450	10	1	11975050	893	9.09	0.75	12	0.14	821.00	9913.00	17080	20230823	-56.32	6640	20240411	12.35	10950	-31.87	20240102	6640	12.35	20240411	17080	-56.32	20230823	6640	12.35	20240411	4.03	N	010470	1000	119 억	216683	N	N	N	N
181	20240701	130242	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	7470	-100	5	-1.32	101502210	13483	71.09	7600	7660	7460	9840	5300	7570	7528.16	1.81	-5891	7703	7636	7543	7476	7383	7670	7510	120	2270	1000	5450	10	1	11975050	895	9.10	0.75	12	0.11	821.00	9913.00	17080	20230823	-56.26	6640	20240411	12.50	10950	-31.78	20240102	6640	12.50	20240411	17080	-56.26	20230823	6640	12.50	20240411	4.03	N	010470	1000	119 억	216683	N	N	N	N
182	20240701	120242	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	7550	-20	5	-0.26	62928320	8329	43.92	7600	7660	7500	9840	5300	7570	7555.33	1.81	-4057	7703	7636	7543	7476	7383	7670	7510	120	2270	1000	5450	10	1	11975050	904	9.20	0.76	12	0.07	821.00	9913.00	17080	20230823	-55.80	6640	20240411	13.70	10950	-31.05	20240102	6640	13.70	20240411	17080	-55.80	20230823	6640	13.70	20240411	4.03	N	010470	1000	119 억	216683	N	N	N	N
183	20240701	110242	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	7500	-70	5	-0.92	51405270	6805	35.88	7600	7660	7500	9840	5300	7570	7554.04	1.81	-2715	7703	7636	7543	7476	7383	7670	7510	120	2270	1000	5450	10	1	11975050	898	9.14	0.76	12	0.06	821.00	9913.00	17080	20230823	-56.09	6640	20240411	12.95	10950	-31.51	20240102	6640	12.95	20240411	17080	-56.09	20230823	6640	12.95	20240411	4.03	N	010470	1000	119 억	216683	N	N	N	N
184	20240701	100242	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	7560	-10	5	-0.13	21684990	2870	15.13	7600	7620	7500	9840	5300	7570	7555.75	1.81	-316	7703	7636	7543	7476	7383	7670	7510	120	2270	1000	5450	10	1	11975050	905	9.21	0.76	12	0.02	821.00	9913.00	17080	20230823	-55.74	6640	20240411	13.86	10950	-30.96	20240102	6640	13.86	20240411	17080	-55.74	20230823	6640	13.86	20240411	4.03	N	010470	1000	119 억	216683	N	N	N	N
185	20240701	090241	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	7570	0	3	0.00	3671630	483	2.55	7600	7610	7570	9840	5300	7570	7601.72	1.81	-165	7703	7636	7543	7476	7383	7670	7510	120	2270	1000	5450	10	1	11975050	907	9.22	0.76	12	0.00	821.00	9913.00	17080	20230823	-55.68	6640	20240411	14.01	10950	-30.87	20240102	6640	14.01	20240411	17080	-55.68	20230823	6640	14.01	20240411	4.03	N	010470	1000	119 억	216683	N	N	N	N

79 KiB Raw Blame History

79 KiB

Raw Blame History