KissMeData/090850/price/prices-20240801.csv at 00b4e2bd77f59459b57ddc641902fe0a4fdd33f7

Files

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

72 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	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	20240830	160716	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5690	50	2	0.89	371138530	65406	156.65	5650	5730	5610	7330	3950	5640	5674.37	16.52	7194	5746	5692	5626	5572	5506	5720	5600	119	1690	500	4060	10	1	23746361	1351	-258.64	1.54	12	0.28	-22.00	3684.00	7000	20230906	-18.71	5150	20240805	10.49	6570	-13.39	20240530	5150	10.49	20240805	7000	-18.71	20230906	5150	10.49	20240805	1.76	N	090850	500	118 억	3923147	N	N	0	N	N
3	20240830	150721	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5670	30	2	0.53	353998010	62388	149.42	5650	5730	5610	7330	3950	5640	5674.14	16.52	7275	5746	5692	5626	5572	5506	5720	5600	119	1690	500	4060	10	1	23746361	1346	-257.73	1.54	12	0.26	-22.00	3684.00	7000	20230906	-19.00	5150	20240805	10.10	6570	-13.70	20240530	5150	10.10	20240805	7000	-19.00	20230906	5150	10.10	20240805	1.76	N	090850	500	118 억	3923147	N	N	0	N	N
4	20240830	140721	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5670	30	2	0.53	314939370	55494	132.91	5650	5730	5610	7330	3950	5640	5675.20	16.52	5262	5746	5692	5626	5572	5506	5720	5600	119	1690	500	4060	10	1	23746361	1346	-257.73	1.54	12	0.23	-22.00	3684.00	7000	20230906	-19.00	5150	20240805	10.10	6570	-13.70	20240530	5150	10.10	20240805	7000	-19.00	20230906	5150	10.10	20240805	1.76	N	090850	500	118 억	3923147	N	N	0	N	N
5	20240830	130715	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5650	10	2	0.18	291262970	51306	122.88	5650	5730	5610	7330	3950	5640	5676.98	16.52	2850	5746	5692	5626	5572	5506	5720	5600	119	1690	500	4060	10	1	23746361	1342	-256.82	1.53	12	0.22	-22.00	3684.00	7000	20230906	-19.29	5150	20240805	9.71	6570	-14.00	20240530	5150	9.71	20240805	7000	-19.29	20230906	5150	9.71	20240805	1.76	N	090850	500	118 억	3923147	N	N	0	N	N
6	20240830	120719	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5650	10	2	0.18	244987980	43119	103.27	5650	5730	5610	7330	3950	5640	5681.67	16.52	2882	5746	5692	5626	5572	5506	5720	5600	119	1690	500	4060	10	1	23746361	1342	-256.82	1.53	12	0.18	-22.00	3684.00	7000	20230906	-19.29	5150	20240805	9.71	6570	-14.00	20240530	5150	9.71	20240805	7000	-19.29	20230906	5150	9.71	20240805	1.76	N	090850	500	118 억	3923147	N	N	0	N	N
7	20240830	110726	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5680	40	2	0.71	210801290	37082	88.81	5650	5730	5610	7330	3950	5640	5684.73	16.52	1288	5746	5692	5626	5572	5506	5720	5600	119	1690	500	4060	10	1	23746361	1349	-258.18	1.54	12	0.16	-22.00	3684.00	7000	20230906	-18.86	5150	20240805	10.29	6570	-13.55	20240530	5150	10.29	20240805	7000	-18.86	20230906	5150	10.29	20240805	1.76	N	090850	500	118 억	3923147	N	N	0	N	N
8	20240830	100723	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5710	70	2	1.24	148134980	26080	62.46	5650	5730	5610	7330	3950	5640	5680.02	16.52	2554	5746	5692	5626	5572	5506	5720	5600	119	1690	500	4060	10	1	23746361	1356	-259.55	1.55	12	0.11	-22.00	3684.00	7000	20230906	-18.43	5150	20240805	10.87	6570	-13.09	20240530	5150	10.87	20240805	7000	-18.43	20230906	5150	10.87	20240805	1.76	N	090850	500	118 억	3923147	N	N	0	N	N
9	20240830	090724	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5660	20	2	0.35	37668770	6672	15.98	5650	5680	5610	7330	3950	5640	5645.80	16.52	165	5746	5692	5626	5572	5506	5720	5600	119	1690	500	4060	10	1	23746361	1344	-257.27	1.54	12	0.03	-22.00	3684.00	7000	20230906	-19.14	5150	20240805	9.90	6570	-13.85	20240530	5150	9.90	20240805	7000	-19.14	20230906	5150	9.90	20240805	1.76	N	090850	500	118 억	3923147	N	N	0	N	N
10	20240829	160723	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5640	-10	5	-0.18	233316700	41626	76.25	5610	5680	5560	7340	3960	5650	5605.07	16.59	-5787	5723	5686	5653	5616	5583	5670	5600	119	1690	500	4060	10	1	23746361	1339	-256.36	1.53	12	0.18	-22.00	3684.00	7000	20230906	-19.43	5150	20240805	9.51	6570	-14.16	20240530	5150	9.51	20240805	7000	-19.43	20230906	5150	9.51	20240805	1.73	N	090850	500	118 억	3938891	N	N	17	N	N
11	20240829	150731	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5590	-60	5	-1.06	197394530	35234	64.54	5610	5680	5560	7340	3960	5650	5602.39	16.59	-3656	5723	5686	5653	5616	5583	5670	5600	119	1690	500	4060	10	1	23746361	1327	-254.09	1.52	12	0.15	-22.00	3684.00	7000	20230906	-20.14	5150	20240805	8.54	6570	-14.92	20240530	5150	8.54	20240805	7000	-20.14	20230906	5150	8.54	20240805	1.73	N	090850	500	118 억	3938891	N	N	17	N	N
12	20240829	140733	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5590	-60	5	-1.06	112963080	20119	36.85	5610	5680	5580	7340	3960	5650	5614.75	16.59	-3583	5723	5686	5653	5616	5583	5670	5600	119	1690	500	4060	10	1	23746361	1327	-254.09	1.52	12	0.08	-22.00	3684.00	7000	20230906	-20.14	5150	20240805	8.54	6570	-14.92	20240530	5150	8.54	20240805	7000	-20.14	20230906	5150	8.54	20240805	1.73	N	090850	500	118 억	3938891	N	N	17	N	N
13	20240829	130733	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5590	-60	5	-1.06	89732700	15966	29.24	5610	5680	5590	7340	3960	5650	5620.24	16.59	-2038	5723	5686	5653	5616	5583	5670	5600	119	1690	500	4060	10	1	23746361	1327	-254.09	1.52	12	0.07	-22.00	3684.00	7000	20230906	-20.14	5150	20240805	8.54	6570	-14.92	20240530	5150	8.54	20240805	7000	-20.14	20230906	5150	8.54	20240805	1.73	N	090850	500	118 억	3938891	N	N	17	N	N
14	20240829	120730	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5610	-40	5	-0.71	70090870	12460	22.82	5610	5680	5600	7340	3960	5650	5625.27	16.59	-1122	5723	5686	5653	5616	5583	5670	5600	119	1690	500	4060	10	1	23746361	1332	-255.00	1.52	12	0.05	-22.00	3684.00	7000	20230906	-19.86	5150	20240805	8.93	6570	-14.61	20240530	5150	8.93	20240805	7000	-19.86	20230906	5150	8.93	20240805	1.73	N	090850	500	118 억	3938891	N	N	17	N	N
15	20240829	110732	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5620	-30	5	-0.53	43874200	7785	14.26	5610	5680	5610	7340	3960	5650	5635.74	16.59	-661	5723	5686	5653	5616	5583	5670	5600	119	1690	500	4060	10	1	23746361	1335	-255.45	1.53	12	0.03	-22.00	3684.00	7000	20230906	-19.71	5150	20240805	9.13	6570	-14.46	20240530	5150	9.13	20240805	7000	-19.71	20230906	5150	9.13	20240805	1.73	N	090850	500	118 억	3938891	N	N	17	N	N
16	20240829	100727	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5650	0	3	0.00	17575870	3123	5.72	5610	5650	5610	7340	3960	5650	5627.88	16.59	159	5723	5686	5653	5616	5583	5670	5600	119	1690	500	4060	10	1	23746361	1342	-256.82	1.53	12	0.01	-22.00	3684.00	7000	20230906	-19.29	5150	20240805	9.71	6570	-14.00	20240530	5150	9.71	20240805	7000	-19.29	20230906	5150	9.71	20240805	1.73	N	090850	500	118 억	3938891	N	N	17	N	N
17	20240829	090730	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5650	0	3	0.00	1241490	221	0.40	5610	5650	5610	7340	3960	5650	5617.60	16.59	-13	5723	5686	5653	5616	5583	5670	5600	119	1690	500	4060	10	1	23746361	1342	-256.82	1.53	12	0.00	-22.00	3684.00	7000	20230906	-19.29	5150	20240805	9.71	6570	-14.00	20240530	5150	9.71	20240805	7000	-19.29	20230906	5150	9.71	20240805	1.73	N	090850	500	118 억	3938891	N	N	17	N	N
18	20240828	160708	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5650	-70	5	-1.22	307827370	54564	180.10	5680	5690	5620	7430	4010	5720	5641.58	16.62	2186	5786	5752	5686	5652	5586	5770	5670	119	1710	500	4110	10	1	23746361	1342	-256.82	1.53	12	0.23	-22.00	3684.00	7000	20230906	-19.29	5150	20240805	9.71	6570	-14.00	20240530	5150	9.71	20240805	7000	-19.29	20230906	5150	9.71	20240805	1.72	N	090850	500	118 억	3946845	N	N	17	N	N
19	20240828	150712	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5650	-70	5	-1.22	170256030	30148	99.51	5680	5690	5620	7430	4010	5720	5647.34	16.62	-1671	5786	5752	5686	5652	5586	5770	5670	119	1710	500	4110	10	1	23746361	1342	-256.82	1.53	12	0.13	-22.00	3684.00	7000	20230906	-19.29	5150	20240805	9.71	6570	-14.00	20240530	5150	9.71	20240805	7000	-19.29	20230906	5150	9.71	20240805	1.72	N	090850	500	118 억	3946845	N	N	49	N	N
20	20240828	140714	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5650	-70	5	-1.22	137001320	24257	80.07	5680	5690	5620	7430	4010	5720	5647.91	16.62	-2409	5786	5752	5686	5652	5586	5770	5670	119	1710	500	4110	10	1	23746361	1342	-256.82	1.53	12	0.10	-22.00	3684.00	7000	20230906	-19.29	5150	20240805	9.71	6570	-14.00	20240530	5150	9.71	20240805	7000	-19.29	20230906	5150	9.71	20240805	1.72	N	090850	500	118 억	3946845	N	N	49	N	N
21	20240828	130711	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5650	-70	5	-1.22	115514760	20448	67.49	5680	5690	5620	7430	4010	5720	5649.20	16.62	-2671	5786	5752	5686	5652	5586	5770	5670	119	1710	500	4110	10	1	23746361	1342	-256.82	1.53	12	0.09	-22.00	3684.00	7000	20230906	-19.29	5150	20240805	9.71	6570	-14.00	20240530	5150	9.71	20240805	7000	-19.29	20230906	5150	9.71	20240805	1.72	N	090850	500	118 억	3946845	N	N	49	N	N
22	20240828	120710	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5640	-80	5	-1.40	74184270	13139	43.37	5680	5690	5620	7430	4010	5720	5646.11	16.62	-1615	5786	5752	5686	5652	5586	5770	5670	119	1710	500	4110	10	1	23746361	1339	-256.36	1.53	12	0.06	-22.00	3684.00	7000	20230906	-19.43	5150	20240805	9.51	6570	-14.16	20240530	5150	9.51	20240805	7000	-19.43	20230906	5150	9.51	20240805	1.72	N	090850	500	118 억	3946845	N	N	49	N	N
23	20240828	110710	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5640	-80	5	-1.40	41031220	7267	23.99	5680	5690	5620	7430	4010	5720	5646.24	16.62	-401	5786	5752	5686	5652	5586	5770	5670	119	1710	500	4110	10	1	23746361	1339	-256.36	1.53	12	0.03	-22.00	3684.00	7000	20230906	-19.43	5150	20240805	9.51	6570	-14.16	20240530	5150	9.51	20240805	7000	-19.43	20230906	5150	9.51	20240805	1.72	N	090850	500	118 억	3946845	N	N	49	N	N
24	20240828	100737	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5650	-70	5	-1.22	25953660	4594	15.16	5680	5690	5620	7430	4010	5720	5649.47	16.62	301	5786	5752	5686	5652	5586	5770	5670	119	1710	500	4110	10	1	23746361	1342	-256.82	1.53	12	0.02	-22.00	3684.00	7000	20230906	-19.29	5150	20240805	9.71	6570	-14.00	20240530	5150	9.71	20240805	7000	-19.29	20230906	5150	9.71	20240805	1.72	N	090850	500	118 억	3946845	N	N	49	N	N
25	20240828	090722	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5690	-30	5	-0.52	693270	122	0.40	5680	5690	5680	7430	4010	5720	5682.54	16.62	-25	5786	5752	5686	5652	5586	5770	5670	119	1710	500	4110	10	1	23746361	1351	-258.64	1.54	12	0.00	-22.00	3684.00	7000	20230906	-18.71	5150	20240805	10.49	6570	-13.39	20240530	5150	10.49	20240805	7000	-18.71	20230906	5150	10.49	20240805	1.72	N	090850	500	118 억	3946845	N	N	49	N	N
26	20240827	160706	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5720	10	2	0.18	171298380	30296	43.06	5710	5720	5620	7420	4000	5710	5654.12	16.66	-996	5843	5776	5673	5606	5503	5810	5640	119	1710	500	4110	10	1	23746361	1358	-260.00	1.55	12	0.13	-22.00	3684.00	7000	20230906	-18.29	5150	20240805	11.07	6570	-12.94	20240530	5150	11.07	20240805	7000	-18.29	20230906	5150	11.07	20240805	1.76	N	090850	500	118 억	3956072	N	N	49	N	N
27	20240827	150711	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5670	-40	5	-0.70	161628060	28595	40.64	5710	5710	5620	7420	4000	5710	5652.32	16.66	-993	5843	5776	5673	5606	5503	5810	5640	119	1710	500	4110	10	1	23746361	1346	-257.73	1.54	12	0.12	-22.00	3684.00	7000	20230906	-19.00	5150	20240805	10.10	6570	-13.70	20240530	5150	10.10	20240805	7000	-19.00	20230906	5150	10.10	20240805	1.76	N	090850	500	118 억	3956072	N	N	46	N	N
28	20240827	140712	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5670	-40	5	-0.70	142619420	25242	35.87	5710	5710	5620	7420	4000	5710	5650.08	16.66	-1452	5843	5776	5673	5606	5503	5810	5640	119	1710	500	4110	10	1	23746361	1346	-257.73	1.54	12	0.11	-22.00	3684.00	7000	20230906	-19.00	5150	20240805	10.10	6570	-13.70	20240530	5150	10.10	20240805	7000	-19.00	20230906	5150	10.10	20240805	1.76	N	090850	500	118 억	3956072	N	N	46	N	N
29	20240827	130715	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5640	-70	5	-1.23	131005750	23190	32.96	5710	5710	5620	7420	4000	5710	5649.23	16.66	-1843	5843	5776	5673	5606	5503	5810	5640	119	1710	500	4110	10	1	23746361	1339	-256.36	1.53	12	0.10	-22.00	3684.00	7000	20230906	-19.43	5150	20240805	9.51	6570	-14.16	20240530	5150	9.51	20240805	7000	-19.43	20230906	5150	9.51	20240805	1.76	N	090850	500	118 억	3956072	N	N	46	N	N
30	20240827	120717	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5650	-60	5	-1.05	78513360	13880	19.73	5710	5710	5620	7420	4000	5710	5656.58	16.66	-1066	5843	5776	5673	5606	5503	5810	5640	119	1710	500	4110	10	1	23746361	1342	-256.82	1.53	12	0.06	-22.00	3684.00	7000	20230906	-19.29	5150	20240805	9.71	6570	-14.00	20240530	5150	9.71	20240805	7000	-19.29	20230906	5150	9.71	20240805	1.76	N	090850	500	118 억	3956072	N	N	46	N	N
31	20240827	110713	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5680	-30	5	-0.53	60992390	10781	15.32	5710	5710	5620	7420	4000	5710	5657.40	16.66	-195	5843	5776	5673	5606	5503	5810	5640	119	1710	500	4110	10	1	23746361	1349	-258.18	1.54	12	0.05	-22.00	3684.00	7000	20230906	-18.86	5150	20240805	10.29	6570	-13.55	20240530	5150	10.29	20240805	7000	-18.86	20230906	5150	10.29	20240805	1.76	N	090850	500	118 억	3956072	N	N	46	N	N
32	20240827	100711	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5710	0	3	0.00	49992840	8843	12.57	5710	5710	5620	7420	4000	5710	5653.38	16.66	-195	5843	5776	5673	5606	5503	5810	5640	119	1710	500	4110	10	1	23746361	1356	-259.55	1.55	12	0.04	-22.00	3684.00	7000	20230906	-18.43	5150	20240805	10.87	6570	-13.09	20240530	5150	10.87	20240805	7000	-18.43	20230906	5150	10.87	20240805	1.76	N	090850	500	118 억	3956072	N	N	46	N	N
33	20240827	090711	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5660	-50	5	-0.88	18419480	3266	4.64	5710	5710	5630	7420	4000	5710	5639.77	16.66	356	5843	5776	5673	5606	5503	5810	5640	119	1710	500	4110	10	1	23746361	1344	-257.27	1.54	12	0.01	-22.00	3684.00	7000	20230906	-19.14	5150	20240805	9.90	6570	-13.85	20240530	5150	9.90	20240805	7000	-19.14	20230906	5150	9.90	20240805	1.76	N	090850	500	118 억	3956072	N	N	46	N	N
34	20240826	160701	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5710	130	2	2.33	399503350	70349	117.81	5650	5740	5570	7250	3910	5580	5678.89	16.65	2426	5733	5656	5573	5496	5413	5695	5535	119	1670	500	4010	10	1	23746361	1356	-259.55	1.55	12	0.30	-22.00	3684.00	7000	20230906	-18.43	5150	20240805	10.87	6570	-13.09	20240530	5150	10.87	20240805	7000	-18.43	20230906	5150	10.87	20240805	1.95	N	090850	500	118 억	3953119	N	N	46	N	N
35	20240826	150706	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5680	100	2	1.79	382789520	67408	112.88	5650	5740	5570	7250	3910	5580	5678.79	16.65	1974	5733	5656	5573	5496	5413	5695	5535	119	1670	500	4010	10	1	23746361	1349	-258.18	1.54	12	0.28	-22.00	3684.00	7000	20230906	-18.86	5150	20240805	10.29	6570	-13.55	20240530	5150	10.29	20240805	7000	-18.86	20230906	5150	10.29	20240805	1.95	N	090850	500	118 억	3953119	N	N	4	N	N
36	20240826	140710	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5670	90	2	1.61	307706650	54205	90.77	5650	5740	5570	7250	3910	5580	5676.84	16.65	3439	5733	5656	5573	5496	5413	5695	5535	119	1670	500	4010	10	1	23746361	1346	-257.73	1.54	12	0.23	-22.00	3684.00	7000	20230906	-19.00	5150	20240805	10.10	6570	-13.70	20240530	5150	10.10	20240805	7000	-19.00	20230906	5150	10.10	20240805	1.95	N	090850	500	118 억	3953119	N	N	4	N	N
37	20240826	130712	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5640	60	2	1.08	278300060	49017	82.08	5650	5740	5570	7250	3910	5580	5677.75	16.65	5018	5733	5656	5573	5496	5413	5695	5535	119	1670	500	4010	10	1	23746361	1339	-256.36	1.53	12	0.21	-22.00	3684.00	7000	20230906	-19.43	5150	20240805	9.51	6570	-14.16	20240530	5150	9.51	20240805	7000	-19.43	20230906	5150	9.51	20240805	1.95	N	090850	500	118 억	3953119	N	N	4	N	N
38	20240826	120707	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5700	120	2	2.15	222617080	39176	65.60	5650	5740	5570	7250	3910	5580	5682.66	16.65	4249	5733	5656	5573	5496	5413	5695	5535	119	1670	500	4010	10	1	23746361	1354	-259.09	1.55	12	0.16	-22.00	3684.00	7000	20230906	-18.57	5150	20240805	10.68	6570	-13.24	20240530	5150	10.68	20240805	7000	-18.57	20230906	5150	10.68	20240805	1.95	N	090850	500	118 억	3953119	N	N	4	N	N
39	20240826	110708	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5720	140	2	2.51	196399460	34576	57.90	5650	5740	5570	7250	3910	5580	5680.41	16.65	5145	5733	5656	5573	5496	5413	5695	5535	119	1670	500	4010	10	1	23746361	1358	-260.00	1.55	12	0.15	-22.00	3684.00	7000	20230906	-18.29	5150	20240805	11.07	6570	-12.94	20240530	5150	11.07	20240805	7000	-18.29	20230906	5150	11.07	20240805	1.95	N	090850	500	118 억	3953119	N	N	4	N	N
40	20240826	100711	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5690	110	2	1.97	123344190	21788	36.49	5650	5710	5570	7250	3910	5580	5661.35	16.65	2933	5733	5656	5573	5496	5413	5695	5535	119	1670	500	4010	10	1	23746361	1351	-258.64	1.54	12	0.09	-22.00	3684.00	7000	20230906	-18.71	5150	20240805	10.49	6570	-13.39	20240530	5150	10.49	20240805	7000	-18.71	20230906	5150	10.49	20240805	1.95	N	090850	500	118 억	3953119	N	N	4	N	N
41	20240826	090707	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5580	0	3	0.00	9070600	1623	2.72	5650	5650	5580	7250	3910	5580	5589.15	16.65	-170	5733	5656	5573	5496	5413	5695	5535	119	1670	500	4010	10	1	23746361	1325	-253.64	1.51	12	0.01	-22.00	3684.00	7000	20230906	-20.29	5150	20240805	8.35	6570	-15.07	20240530	5150	8.35	20240805	7000	-20.29	20230906	5150	8.35	20240805	1.95	N	090850	500	118 억	3953119	N	N	4	N	N
42	20240823	160703	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5580	30	2	0.54	330660220	59690	58.69	5540	5650	5490	7210	3890	5550	5539.62	16.66	6325	5736	5642	5556	5462	5376	5600	5420	119	1660	500	3990	10	1	23746361	1325	-253.64	1.51	12	0.25	-22.00	3684.00	7000	20230906	-20.29	5150	20240805	8.35	6570	-15.07	20240530	5150	8.35	20240805	7000	-20.29	20230906	5150	8.35	20240805	1.98	N	090850	500	118 억	3955837	N	N	4	N	N
43	20240823	150709	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5580	30	2	0.54	316676430	57183	56.22	5540	5650	5490	7210	3890	5550	5537.95	16.66	7231	5736	5642	5556	5462	5376	5600	5420	119	1660	500	3990	10	1	23746361	1325	-253.64	1.51	12	0.24	-22.00	3684.00	7000	20230906	-20.29	5150	20240805	8.35	6570	-15.07	20240530	5150	8.35	20240805	7000	-20.29	20230906	5150	8.35	20240805	1.98	N	090850	500	118 억	3955837	N	N	34	N	N
44	20240823	140708	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5570	20	2	0.36	284898930	51483	50.62	5540	5650	5490	7210	3890	5550	5533.84	16.66	7159	5736	5642	5556	5462	5376	5600	5420	119	1660	500	3990	10	1	23746361	1323	-253.18	1.51	12	0.22	-22.00	3684.00	7000	20230906	-20.43	5150	20240805	8.16	6570	-15.22	20240530	5150	8.16	20240805	7000	-20.43	20230906	5150	8.16	20240805	1.98	N	090850	500	118 억	3955837	N	N	34	N	N
45	20240823	130708	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5540	-10	5	-0.18	224876490	40715	40.03	5540	5560	5490	7210	3890	5550	5523.19	16.66	8265	5736	5642	5556	5462	5376	5600	5420	119	1660	500	3990	10	1	23746361	1316	-251.82	1.50	12	0.17	-22.00	3684.00	7000	20230906	-20.86	5150	20240805	7.57	6570	-15.68	20240530	5150	7.57	20240805	7000	-20.86	20230906	5150	7.57	20240805	1.98	N	090850	500	118 억	3955837	N	N	34	N	N
46	20240823	120706	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5500	-50	5	-0.90	192259150	34807	34.22	5540	5560	5490	7210	3890	5550	5523.58	16.66	8434	5736	5642	5556	5462	5376	5600	5420	119	1660	500	3990	10	1	23746361	1306	-250.00	1.49	12	0.15	-22.00	3684.00	7000	20230906	-21.43	5150	20240805	6.80	6570	-16.29	20240530	5150	6.80	20240805	7000	-21.43	20230906	5150	6.80	20240805	1.98	N	090850	500	118 억	3955837	N	N	34	N	N
47	20240823	110706	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5520	-30	5	-0.54	116916030	21147	20.79	5540	5560	5490	7210	3890	5550	5528.73	16.66	3232	5736	5642	5556	5462	5376	5600	5420	119	1660	500	3990	10	1	23746361	1311	-250.91	1.50	12	0.09	-22.00	3684.00	7000	20230906	-21.14	5150	20240805	7.18	6570	-15.98	20240530	5150	7.18	20240805	7000	-21.14	20230906	5150	7.18	20240805	1.98	N	090850	500	118 억	3955837	N	N	34	N	N
48	20240823	100707	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5550	0	3	0.00	47579830	8596	8.45	5540	5560	5490	7210	3890	5550	5535.11	16.66	145	5736	5642	5556	5462	5376	5600	5420	119	1660	500	3990	10	1	23746361	1318	-252.27	1.51	12	0.04	-22.00	3684.00	7000	20230906	-20.71	5150	20240805	7.77	6570	-15.53	20240530	5150	7.77	20240805	7000	-20.71	20230906	5150	7.77	20240805	1.98	N	090850	500	118 억	3955837	N	N	34	N	N
49	20240823	090708	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5510	-40	5	-0.72	1110160	201	0.20	5540	5540	5500	7210	3890	5550	5523.18	16.66	-80	5736	5642	5556	5462	5376	5600	5420	119	1660	500	3990	10	1	23746361	1308	-250.45	1.50	12	0.00	-22.00	3684.00	7000	20230906	-21.29	5150	20240805	6.99	6570	-16.13	20240530	5150	6.99	20240805	7000	-21.29	20230906	5150	6.99	20240805	1.98	N	090850	500	118 억	3955837	N	N	34	N	N
50	20240822	160703	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5550	-90	5	-1.60	561695630	101587	161.93	5600	5650	5470	7330	3950	5640	5529.21	16.69	3294	5740	5690	5600	5550	5460	5715	5575	119	1690	500	4060	10	1	23746361	1318	-252.27	1.51	12	0.43	-22.00	3684.00	7000	20230906	-20.71	5150	20240805	7.77	6570	-15.53	20240530	5150	7.77	20240805	7000	-20.71	20230906	5150	7.77	20240805	2.02	N	090850	500	118 억	3962289	N	N	34	N	N
51	20240822	150707	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5530	-110	5	-1.95	450923920	81498	129.91	5600	5650	5470	7330	3950	5640	5532.94	16.69	5053	5740	5690	5600	5550	5460	5715	5575	119	1690	500	4060	10	1	23746361	1313	-251.36	1.50	12	0.34	-22.00	3684.00	7000	20230906	-21.00	5150	20240805	7.38	6570	-15.83	20240530	5150	7.38	20240805	7000	-21.00	20230906	5150	7.38	20240805	2.02	N	090850	500	118 억	3962289	N	N	59	N	N
52	20240822	140709	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5520	-120	5	-2.13	218450430	39282	62.61	5600	5650	5520	7330	3950	5640	5561.08	16.69	702	5740	5690	5600	5550	5460	5715	5575	119	1690	500	4060	10	1	23746361	1311	-250.91	1.50	12	0.17	-22.00	3684.00	7000	20230906	-21.14	5150	20240805	7.18	6570	-15.98	20240530	5150	7.18	20240805	7000	-21.14	20230906	5150	7.18	20240805	2.02	N	090850	500	118 억	3962289	N	N	59	N	N
53	20240822	130709	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5540	-100	5	-1.77	147292360	26442	42.15	5600	5650	5540	7330	3950	5640	5570.39	16.69	-366	5740	5690	5600	5550	5460	5715	5575	119	1690	500	4060	10	1	23746361	1316	-251.82	1.50	12	0.11	-22.00	3684.00	7000	20230906	-20.86	5150	20240805	7.57	6570	-15.68	20240530	5150	7.57	20240805	7000	-20.86	20230906	5150	7.57	20240805	2.02	N	090850	500	118 억	3962289	N	N	59	N	N
54	20240822	120712	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5560	-80	5	-1.42	118572680	21273	33.91	5600	5650	5540	7330	3950	5640	5573.86	16.69	1086	5740	5690	5600	5550	5460	5715	5575	119	1690	500	4060	10	1	23746361	1320	-252.73	1.51	12	0.09	-22.00	3684.00	7000	20230906	-20.57	5150	20240805	7.96	6570	-15.37	20240530	5150	7.96	20240805	7000	-20.57	20230906	5150	7.96	20240805	2.02	N	090850	500	118 억	3962289	N	N	59	N	N
55	20240822	110705	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5580	-60	5	-1.06	84022380	15062	24.01	5600	5650	5550	7330	3950	5640	5578.43	16.69	2536	5740	5690	5600	5550	5460	5715	5575	119	1690	500	4060	10	1	23746361	1325	-253.64	1.51	12	0.06	-22.00	3684.00	7000	20230906	-20.29	5150	20240805	8.35	6570	-15.07	20240530	5150	8.35	20240805	7000	-20.29	20230906	5150	8.35	20240805	2.02	N	090850	500	118 억	3962289	N	N	59	N	N
56	20240822	100705	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5570	-70	5	-1.24	55233530	9908	15.79	5600	5650	5550	7330	3950	5640	5574.64	16.69	2945	5740	5690	5600	5550	5460	5715	5575	119	1690	500	4060	10	1	23746361	1323	-253.18	1.51	12	0.04	-22.00	3684.00	7000	20230906	-20.43	5150	20240805	8.16	6570	-15.22	20240530	5150	8.16	20240805	7000	-20.43	20230906	5150	8.16	20240805	2.02	N	090850	500	118 억	3962289	N	N	59	N	N
57	20240822	090706	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5630	-10	5	-0.18	2301820	411	0.66	5600	5640	5600	7330	3950	5640	5600.54	16.69	73	5740	5690	5600	5550	5460	5715	5575	119	1690	500	4060	10	1	23746361	1337	-255.91	1.53	12	0.00	-22.00	3684.00	7000	20230906	-19.57	5150	20240805	9.32	6570	-14.31	20240530	5150	9.32	20240805	7000	-19.57	20230906	5150	9.32	20240805	2.02	N	090850	500	118 억	3962289	N	N	59	N	N
58	20240821	160700	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5640	10	2	0.18	350379440	62706	68.93	5600	5650	5510	7310	3950	5630	5587.65	16.80	-7558	5796	5712	5606	5522	5416	5755	5565	119	1680	500	4050	10	1	23746361	1339	-256.36	1.53	12	0.26	-22.00	3684.00	7000	20230906	-19.43	5150	20240805	9.51	6570	-14.16	20240530	5150	9.51	20240805	7000	-19.43	20230906	5150	9.51	20240805	2.02	N	090850	500	118 억	3989533	N	N	59	N	N
59	20240821	150710	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5640	10	2	0.18	306071030	54843	60.28	5600	5650	5510	7310	3950	5630	5580.86	16.80	-6498	5796	5712	5606	5522	5416	5755	5565	119	1680	500	4050	10	1	23746361	1339	-256.36	1.53	12	0.23	-22.00	3684.00	7000	20230906	-19.43	5150	20240805	9.51	6570	-14.16	20240530	5150	9.51	20240805	7000	-19.43	20230906	5150	9.51	20240805	2.02	N	090850	500	118 억	3989533	N	N	86	N	N
60	20240821	140704	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5610	-20	5	-0.36	219915450	39540	43.46	5600	5620	5510	7310	3950	5630	5561.85	16.80	-1877	5796	5712	5606	5522	5416	5755	5565	119	1680	500	4050	10	1	23746361	1332	-255.00	1.52	12	0.17	-22.00	3684.00	7000	20230906	-19.86	5150	20240805	8.93	6570	-14.61	20240530	5150	8.93	20240805	7000	-19.86	20230906	5150	8.93	20240805	2.02	N	090850	500	118 억	3989533	N	N	86	N	N
61	20240821	130712	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5560	-70	5	-1.24	150412390	27049	29.73	5600	5620	5510	7310	3950	5630	5560.74	16.80	-3441	5796	5712	5606	5522	5416	5755	5565	119	1680	500	4050	10	1	23746361	1320	-252.73	1.51	12	0.11	-22.00	3684.00	7000	20230906	-20.57	5150	20240805	7.96	6570	-15.37	20240530	5150	7.96	20240805	7000	-20.57	20230906	5150	7.96	20240805	2.02	N	090850	500	118 억	3989533	N	N	86	N	N
62	20240821	120712	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5570	-60	5	-1.07	122345010	22005	24.19	5600	5620	5510	7310	3950	5630	5559.87	16.80	-2568	5796	5712	5606	5522	5416	5755	5565	119	1680	500	4050	10	1	23746361	1323	-253.18	1.51	12	0.09	-22.00	3684.00	7000	20230906	-20.43	5150	20240805	8.16	6570	-15.22	20240530	5150	8.16	20240805	7000	-20.43	20230906	5150	8.16	20240805	2.02	N	090850	500	118 억	3989533	N	N	86	N	N
63	20240821	110706	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5530	-100	5	-1.78	89857700	16167	17.77	5600	5620	5520	7310	3950	5630	5558.09	16.80	-2367	5796	5712	5606	5522	5416	5755	5565	119	1680	500	4050	10	1	23746361	1313	-251.36	1.50	12	0.07	-22.00	3684.00	7000	20230906	-21.00	5150	20240805	7.38	6570	-15.83	20240530	5150	7.38	20240805	7000	-21.00	20230906	5150	7.38	20240805	2.02	N	090850	500	118 억	3989533	N	N	86	N	N
64	20240821	100711	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5570	-60	5	-1.07	42605180	7637	8.39	5600	5620	5560	7310	3950	5630	5578.78	16.80	-1184	5796	5712	5606	5522	5416	5755	5565	119	1680	500	4050	10	1	23746361	1323	-253.18	1.51	12	0.03	-22.00	3684.00	7000	20230906	-20.43	5150	20240805	8.16	6570	-15.22	20240530	5150	8.16	20240805	7000	-20.43	20230906	5150	8.16	20240805	2.02	N	090850	500	118 억	3989533	N	N	86	N	N
65	20240821	090705	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5590	-40	5	-0.71	1123040	201	0.22	5600	5600	5570	7310	3950	5630	5587.26	16.80	-131	5796	5712	5606	5522	5416	5755	5565	119	1680	500	4050	10	1	23746361	1327	-254.09	1.52	12	0.00	-22.00	3684.00	7000	20230906	-20.14	5150	20240805	8.54	6570	-14.92	20240530	5150	8.54	20240805	7000	-20.14	20230906	5150	8.54	20240805	2.02	N	090850	500	118 억	3989533	N	N	86	N	N
66	20240820	160655	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5630	120	2	2.18	511889870	90975	173.85	5510	5690	5500	7160	3860	5510	5626.71	16.77	14493	5730	5620	5550	5440	5370	5585	5405	119	1650	500	3960	10	1	23746361	1337	-255.91	1.53	12	0.38	-22.00	3684.00	7000	20230906	-19.57	5150	20240805	9.32	6570	-14.31	20240530	5150	9.32	20240805	7000	-19.57	20230906	5150	9.32	20240805	2.06	N	090850	500	118 억	3983126	N	N	86	N	N
67	20240820	150705	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5620	110	2	2.00	502327980	89274	170.59	5510	5690	5500	7160	3860	5510	5626.81	16.77	14498	5730	5620	5550	5440	5370	5585	5405	119	1650	500	3960	10	1	23746361	1335	-255.45	1.53	12	0.38	-22.00	3684.00	7000	20230906	-19.71	5150	20240805	9.13	6570	-14.46	20240530	5150	9.13	20240805	7000	-19.71	20230906	5150	9.13	20240805	2.06	N	090850	500	118 억	3983126	N	N	71	N	N
68	20240820	140703	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5620	110	2	2.00	398454800	70742	135.18	5510	5690	5500	7160	3860	5510	5632.51	16.77	12638	5730	5620	5550	5440	5370	5585	5405	119	1650	500	3960	10	1	23746361	1335	-255.45	1.53	12	0.30	-22.00	3684.00	7000	20230906	-19.71	5150	20240805	9.13	6570	-14.46	20240530	5150	9.13	20240805	7000	-19.71	20230906	5150	9.13	20240805	2.06	N	090850	500	118 억	3983126	N	N	71	N	N
69	20240820	130704	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5620	110	2	2.00	363627490	64550	123.35	5510	5690	5500	7160	3860	5510	5633.27	16.77	12551	5730	5620	5550	5440	5370	5585	5405	119	1650	500	3960	10	1	23746361	1335	-255.45	1.53	12	0.27	-22.00	3684.00	7000	20230906	-19.71	5150	20240805	9.13	6570	-14.46	20240530	5150	9.13	20240805	7000	-19.71	20230906	5150	9.13	20240805	2.06	N	090850	500	118 억	3983126	N	N	71	N	N
70	20240820	120703	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5600	90	2	1.63	298201490	52918	101.12	5510	5690	5500	7160	3860	5510	5635.16	16.77	8241	5730	5620	5550	5440	5370	5585	5405	119	1650	500	3960	10	1	23746361	1330	-254.55	1.52	12	0.22	-22.00	3684.00	7000	20230906	-20.00	5150	20240805	8.74	6570	-14.76	20240530	5150	8.74	20240805	7000	-20.00	20230906	5150	8.74	20240805	2.06	N	090850	500	118 억	3983126	N	N	71	N	N
71	20240820	110700	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5660	150	2	2.72	252216630	44730	85.48	5510	5690	5500	7160	3860	5510	5638.65	16.77	7333	5730	5620	5550	5440	5370	5585	5405	119	1650	500	3960	10	1	23746361	1344	-257.27	1.54	12	0.19	-22.00	3684.00	7000	20230906	-19.14	5150	20240805	9.90	6570	-13.85	20240530	5150	9.90	20240805	7000	-19.14	20230906	5150	9.90	20240805	2.06	N	090850	500	118 억	3983126	N	N	71	N	N
72	20240820	100658	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5640	130	2	2.36	107705370	19237	36.76	5510	5660	5500	7160	3860	5510	5598.87	16.77	4090	5730	5620	5550	5440	5370	5585	5405	119	1650	500	3960	10	1	23746361	1339	-256.36	1.53	12	0.08	-22.00	3684.00	7000	20230906	-19.43	5150	20240805	9.51	6570	-14.16	20240530	5150	9.51	20240805	7000	-19.43	20230906	5150	9.51	20240805	2.06	N	090850	500	118 억	3983126	N	N	71	N	N
73	20240820	090701	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5560	50	2	0.91	15165200	2741	5.24	5510	5560	5500	7160	3860	5510	5532.73	16.77	-484	5730	5620	5550	5440	5370	5585	5405	119	1650	500	3960	10	1	23746361	1320	-252.73	1.51	12	0.01	-22.00	3684.00	7000	20230906	-20.57	5150	20240805	7.96	6570	-15.37	20240530	5150	7.96	20240805	7000	-20.57	20230906	5150	7.96	20240805	2.06	N	090850	500	118 억	3983126	N	N	71	N	N
74	20240819	160652	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5510	-120	5	-2.13	290659410	52230	34.81	5600	5660	5480	7310	3950	5630	5565.05	16.84	-7321	5776	5702	5566	5492	5356	5740	5530	119	1680	500	4050	10	1	23746361	1308	-250.45	1.50	12	0.22	-22.00	3684.00	7000	20230906	-21.29	5150	20240805	6.99	6570	-16.13	20240530	5150	6.99	20240805	7000	-21.29	20230906	5150	6.99	20240805	2.11	N	090850	500	118 억	3999179	N	N	71	N	N
75	20240819	150657	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5500	-130	5	-2.31	261535300	46938	31.28	5600	5660	5480	7310	3950	5630	5571.93	16.84	-4933	5776	5702	5566	5492	5356	5740	5530	119	1680	500	4050	10	1	23746361	1306	-250.00	1.49	12	0.20	-22.00	3684.00	7000	20230906	-21.43	5150	20240805	6.80	6570	-16.29	20240530	5150	6.80	20240805	7000	-21.43	20230906	5150	6.80	20240805	2.11	N	090850	500	118 억	3999179	N	N	1336	N	N
76	20240819	140659	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5500	-130	5	-2.31	234579430	42027	28.01	5600	5660	5500	7310	3950	5630	5581.64	16.84	-4016	5776	5702	5566	5492	5356	5740	5530	119	1680	500	4050	10	1	23746361	1306	-250.00	1.49	12	0.18	-22.00	3684.00	7000	20230906	-21.43	5150	20240805	6.80	6570	-16.29	20240530	5150	6.80	20240805	7000	-21.43	20230906	5150	6.80	20240805	2.11	N	090850	500	118 억	3999179	N	N	1336	N	N
77	20240819	130655	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5530	-100	5	-1.78	212121800	37951	25.29	5600	5660	5520	7310	3950	5630	5589.36	16.84	-3114	5776	5702	5566	5492	5356	5740	5530	119	1680	500	4050	10	1	23746361	1313	-251.36	1.50	12	0.16	-22.00	3684.00	7000	20230906	-21.00	5150	20240805	7.38	6570	-15.83	20240530	5150	7.38	20240805	7000	-21.00	20230906	5150	7.38	20240805	2.11	N	090850	500	118 억	3999179	N	N	1336	N	N
78	20240819	120656	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5580	-50	5	-0.89	175768510	31392	20.92	5600	5660	5550	7310	3950	5630	5599.15	16.84	-44	5776	5702	5566	5492	5356	5740	5530	119	1680	500	4050	10	1	23746361	1325	-253.64	1.51	12	0.13	-22.00	3684.00	7000	20230906	-20.29	5150	20240805	8.35	6570	-15.07	20240530	5150	8.35	20240805	7000	-20.29	20230906	5150	8.35	20240805	2.11	N	090850	500	118 억	3999179	N	N	1336	N	N
79	20240819	110657	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5570	-60	5	-1.07	163947940	29268	19.51	5600	5660	5560	7310	3950	5630	5601.61	16.84	-102	5776	5702	5566	5492	5356	5740	5530	119	1680	500	4050	10	1	23746361	1323	-253.18	1.51	12	0.12	-22.00	3684.00	7000	20230906	-20.43	5150	20240805	8.16	6570	-15.22	20240530	5150	8.16	20240805	7000	-20.43	20230906	5150	8.16	20240805	2.11	N	090850	500	118 억	3999179	N	N	1336	N	N
80	20240819	100659	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5590	-40	5	-0.71	100977080	17980	11.98	5600	5660	5580	7310	3950	5630	5616.08	16.84	-376	5776	5702	5566	5492	5356	5740	5530	119	1680	500	4050	10	1	23746361	1327	-254.09	1.52	12	0.08	-22.00	3684.00	7000	20230906	-20.14	5150	20240805	8.54	6570	-14.92	20240530	5150	8.54	20240805	7000	-20.14	20230906	5150	8.54	20240805	2.11	N	090850	500	118 억	3999179	N	N	1336	N	N
81	20240819	090658	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5600	-30	5	-0.53	7574610	1354	0.90	5600	5600	5580	7310	3950	5630	5594.25	16.84	-1190	5776	5702	5566	5492	5356	5740	5530	119	1680	500	4050	10	1	23746361	1330	-254.55	1.52	12	0.01	-22.00	3684.00	7000	20230906	-20.00	5150	20240805	8.74	6570	-14.76	20240530	5150	8.74	20240805	7000	-20.00	20230906	5150	8.74	20240805	2.11	N	090850	500	118 억	3999179	N	N	1336	N	N
82	20240816	160651	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5630	200	2	3.68	833329200	150022	325.55	5430	5640	5430	7050	3810	5430	5554.71	16.79	20817	5530	5480	5410	5360	5290	5505	5385	119	1620	500	3900	10	1	23746361	1337	-255.91	1.53	12	0.63	-22.00	3684.00	7000	20230906	-19.57	5150	20240805	9.32	6570	-14.31	20240530	5150	9.32	20240805	7000	-19.57	20230906	5150	9.32	20240805	2.14	N	090850	500	118 억	3986916	N	N	1336	N	N
83	20240816	150652	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5620	190	2	3.50	811735080	146185	317.22	5430	5630	5430	7050	3810	5430	5552.79	16.79	18920	5530	5480	5410	5360	5290	5505	5385	119	1620	500	3900	10	1	23746361	1335	-255.45	1.53	12	0.62	-22.00	3684.00	7000	20230906	-19.71	5150	20240805	9.13	6570	-14.46	20240530	5150	9.13	20240805	7000	-19.71	20230906	5150	9.13	20240805	2.14	N	090850	500	118 억	3986916	N	N	107	N	N
84	20240816	140656	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5560	130	2	2.39	609333490	109977	238.65	5430	5630	5430	7050	3810	5430	5540.55	16.79	13027	5530	5480	5410	5360	5290	5505	5385	119	1620	500	3900	10	1	23746361	1320	-252.73	1.51	12	0.46	-22.00	3684.00	7000	20230906	-20.57	5150	20240805	7.96	6570	-15.37	20240530	5150	7.96	20240805	7000	-20.57	20230906	5150	7.96	20240805	2.14	N	090850	500	118 억	3986916	N	N	107	N	N
85	20240816	130658	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5510	80	2	1.47	466444750	84294	182.92	5430	5630	5430	7050	3810	5430	5533.55	16.79	7903	5530	5480	5410	5360	5290	5505	5385	119	1620	500	3900	10	1	23746361	1308	-250.45	1.50	12	0.35	-22.00	3684.00	7000	20230906	-21.29	5150	20240805	6.99	6570	-16.13	20240530	5150	6.99	20240805	7000	-21.29	20230906	5150	6.99	20240805	2.14	N	090850	500	118 억	3986916	N	N	107	N	N
86	20240816	120654	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5500	70	2	1.29	431279170	77903	169.05	5430	5630	5430	7050	3810	5430	5536.10	16.79	5971	5530	5480	5410	5360	5290	5505	5385	119	1620	500	3900	10	1	23746361	1306	-250.00	1.49	12	0.33	-22.00	3684.00	7000	20230906	-21.43	5150	20240805	6.80	6570	-16.29	20240530	5150	6.80	20240805	7000	-21.43	20230906	5150	6.80	20240805	2.14	N	090850	500	118 억	3986916	N	N	107	N	N
87	20240816	110656	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5510	80	2	1.47	415027720	74948	162.64	5430	5630	5430	7050	3810	5430	5537.54	16.79	6089	5530	5480	5410	5360	5290	5505	5385	119	1620	500	3900	10	1	23746361	1308	-250.45	1.50	12	0.32	-22.00	3684.00	7000	20230906	-21.29	5150	20240805	6.99	6570	-16.13	20240530	5150	6.99	20240805	7000	-21.29	20230906	5150	6.99	20240805	2.14	N	090850	500	118 억	3986916	N	N	107	N	N
88	20240816	100654	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5510	80	2	1.47	330588780	59727	129.61	5430	5630	5430	7050	3810	5430	5535.00	16.79	5408	5530	5480	5410	5360	5290	5505	5385	119	1620	500	3900	10	1	23746361	1308	-250.45	1.50	12	0.25	-22.00	3684.00	7000	20230906	-21.29	5150	20240805	6.99	6570	-16.13	20240530	5150	6.99	20240805	7000	-21.29	20230906	5150	6.99	20240805	2.14	N	090850	500	118 억	3986916	N	N	107	N	N
89	20240816	090655	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5520	90	2	1.66	41504270	7546	16.37	5430	5580	5430	7050	3810	5430	5500.17	16.79	2035	5530	5480	5410	5360	5290	5505	5385	119	1620	500	3900	10	1	23746361	1311	-250.91	1.50	12	0.03	-22.00	3684.00	7000	20230906	-21.14	5150	20240805	7.18	6570	-15.98	20240530	5150	7.18	20240805	7000	-21.14	20230906	5150	7.18	20240805	2.14	N	090850	500	118 억	3986916	N	N	107	N	N
90	20240814	160654	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5430	40	2	0.74	239241250	44276	115.59	5390	5460	5340	7000	3780	5390	5403.38	16.72	14345	5530	5460	5380	5310	5230	5420	5270	119	1610	500	3880	10	1	23746361	1289	-246.82	1.47	12	0.19	-22.00	3684.00	7000	20230906	-22.43	5150	20240805	5.44	6570	-17.35	20240530	5150	5.44	20240805	7000	-22.43	20230906	5150	5.44	20240805	2.24	N	090850	500	118 억	3970522	N	N	107	N	N
91	20240814	150656	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5430	40	2	0.74	193688280	35871	93.65	5390	5460	5340	7000	3780	5390	5399.58	16.72	10220	5530	5460	5380	5310	5230	5420	5270	119	1610	500	3880	10	1	23746361	1289	-246.82	1.47	12	0.15	-22.00	3684.00	7000	20230906	-22.43	5150	20240805	5.44	6570	-17.35	20240530	5150	5.44	20240805	7000	-22.43	20230906	5150	5.44	20240805	2.24	N	090850	500	118 억	3970522	N	N	45	N	N
92	20240814	140700	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5420	30	2	0.56	139254310	25849	67.48	5390	5450	5340	7000	3780	5390	5387.22	16.72	6721	5530	5460	5380	5310	5230	5420	5270	119	1610	500	3880	10	1	23746361	1287	-246.36	1.47	12	0.11	-22.00	3684.00	7000	20230906	-22.57	5150	20240805	5.24	6570	-17.50	20240530	5150	5.24	20240805	7000	-22.57	20230906	5150	5.24	20240805	2.24	N	090850	500	118 억	3970522	N	N	45	N	N
93	20240814	130657	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5390	0	3	0.00	76089190	14158	36.96	5390	5410	5340	7000	3780	5390	5374.29	16.72	2138	5530	5460	5380	5310	5230	5420	5270	119	1610	500	3880	10	1	23746361	1280	-245.00	1.46	12	0.06	-22.00	3684.00	7000	20230906	-23.00	5150	20240805	4.66	6570	-17.96	20240530	5150	4.66	20240805	7000	-23.00	20230906	5150	4.66	20240805	2.24	N	090850	500	118 억	3970522	N	N	45	N	N
94	20240814	120653	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5390	0	3	0.00	52795650	9834	25.67	5390	5410	5340	7000	3780	5390	5368.69	16.72	1376	5530	5460	5380	5310	5230	5420	5270	119	1610	500	3880	10	1	23746361	1280	-245.00	1.46	12	0.04	-22.00	3684.00	7000	20230906	-23.00	5150	20240805	4.66	6570	-17.96	20240530	5150	4.66	20240805	7000	-23.00	20230906	5150	4.66	20240805	2.24	N	090850	500	118 억	3970522	N	N	45	N	N
95	20240814	110650	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5370	-20	5	-0.37	43052460	8021	20.94	5390	5410	5340	7000	3780	5390	5367.47	16.72	828	5530	5460	5380	5310	5230	5420	5270	119	1610	500	3880	10	1	23746361	1275	-244.09	1.46	12	0.03	-22.00	3684.00	7000	20230906	-23.29	5150	20240805	4.27	6570	-18.26	20240530	5150	4.27	20240805	7000	-23.29	20230906	5150	4.27	20240805	2.24	N	090850	500	118 억	3970522	N	N	45	N	N
96	20240814	100649	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5390	0	3	0.00	27772170	5171	13.50	5390	5410	5340	7000	3780	5390	5370.75	16.72	-1	5530	5460	5380	5310	5230	5420	5270	119	1610	500	3880	10	1	23746361	1280	-245.00	1.46	12	0.02	-22.00	3684.00	7000	20230906	-23.00	5150	20240805	4.66	6570	-17.96	20240530	5150	4.66	20240805	7000	-23.00	20230906	5150	4.66	20240805	2.24	N	090850	500	118 억	3970522	N	N	45	N	N
97	20240814	090722	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5390	0	3	0.00	5443900	1010	2.64	5390	5390	5390	7000	3780	5390	5390.00	16.72	-281	5530	5460	5380	5310	5230	5420	5270	119	1610	500	3880	10	1	23746361	1280	-245.00	1.46	12	0.00	-22.00	3684.00	7000	20230906	-23.00	5150	20240805	4.66	6570	-17.96	20240530	5150	4.66	20240805	7000	-23.00	20230906	5150	4.66	20240805	2.24	N	090850	500	118 억	3970522	N	N	45	N	N
98	20240813	160642	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5390	-50	5	-0.92	205134980	38304	73.10	5440	5450	5300	7070	3810	5440	5355.44	16.75	-5883	5500	5470	5420	5390	5340	5485	5405	119	1630	500	3910	10	1	23746361	1280	-245.00	1.46	12	0.16	-22.00	3684.00	7000	20230906	-23.00	5150	20240805	4.66	6570	-17.96	20240530	5150	4.66	20240805	7000	-23.00	20230906	5150	4.66	20240805	2.07	N	090850	500	118 억	3976342	N	N	45	N	N
99	20240813	150648	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5370	-70	5	-1.29	191573940	35778	68.28	5440	5450	5300	7070	3810	5440	5354.52	16.75	-5851	5500	5470	5420	5390	5340	5485	5405	119	1630	500	3910	10	1	23746361	1275	-244.09	1.46	12	0.15	-22.00	3684.00	7000	20230906	-23.29	5150	20240805	4.27	6570	-18.26	20240530	5150	4.27	20240805	7000	-23.29	20230906	5150	4.27	20240805	2.07	N	090850	500	118 억	3976342	N	N	102	N	N
100	20240813	140649	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5340	-100	5	-1.84	172930250	32305	61.66	5440	5450	5300	7070	3810	5440	5353.05	16.75	-5472	5500	5470	5420	5390	5340	5485	5405	119	1630	500	3910	10	1	23746361	1268	-242.73	1.45	12	0.14	-22.00	3684.00	7000	20230906	-23.71	5150	20240805	3.69	6570	-18.72	20240530	5150	3.69	20240805	7000	-23.71	20230906	5150	3.69	20240805	2.07	N	090850	500	118 억	3976342	N	N	102	N	N
101	20240813	130649	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5330	-110	5	-2.02	117965650	22001	41.99	5440	5450	5300	7070	3810	5440	5361.83	16.75	-4196	5500	5470	5420	5390	5340	5485	5405	119	1630	500	3910	10	1	23746361	1266	-242.27	1.45	12	0.09	-22.00	3684.00	7000	20230906	-23.86	5150	20240805	3.50	6570	-18.87	20240530	5150	3.50	20240805	7000	-23.86	20230906	5150	3.50	20240805	2.07	N	090850	500	118 억	3976342	N	N	102	N	N
102	20240813	120643	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5330	-110	5	-2.02	99808050	18609	35.52	5440	5450	5300	7070	3810	5440	5363.43	16.75	-3839	5500	5470	5420	5390	5340	5485	5405	119	1630	500	3910	10	1	23746361	1266	-242.27	1.45	12	0.08	-22.00	3684.00	7000	20230906	-23.86	5150	20240805	3.50	6570	-18.87	20240530	5150	3.50	20240805	7000	-23.86	20230906	5150	3.50	20240805	2.07	N	090850	500	118 억	3976342	N	N	102	N	N
103	20240813	110642	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5340	-100	5	-1.84	59888500	11098	21.18	5440	5450	5330	7070	3810	5440	5396.33	16.75	-2309	5500	5470	5420	5390	5340	5485	5405	119	1630	500	3910	10	1	23746361	1268	-242.73	1.45	12	0.05	-22.00	3684.00	7000	20230906	-23.71	5150	20240805	3.69	6570	-18.72	20240530	5150	3.69	20240805	7000	-23.71	20230906	5150	3.69	20240805	2.07	N	090850	500	118 억	3976342	N	N	102	N	N
104	20240813	100645	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5400	-40	5	-0.74	33500010	6183	11.80	5440	5450	5370	7070	3810	5440	5418.08	16.75	-108	5500	5470	5420	5390	5340	5485	5405	119	1630	500	3910	10	1	23746361	1282	-245.45	1.47	12	0.03	-22.00	3684.00	7000	20230906	-22.86	5150	20240805	4.85	6570	-17.81	20240530	5150	4.85	20240805	7000	-22.86	20230906	5150	4.85	20240805	2.07	N	090850	500	118 억	3976342	N	N	102	N	N
105	20240813	090648	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5430	-10	5	-0.18	4699920	864	1.65	5440	5450	5430	7070	3810	5440	5439.72	16.75	-27	5500	5470	5420	5390	5340	5485	5405	119	1630	500	3910	10	1	23746361	1289	-246.82	1.47	12	0.00	-22.00	3684.00	7000	20230906	-22.43	5150	20240805	5.44	6570	-17.35	20240530	5150	5.44	20240805	7000	-22.43	20230906	5150	5.44	20240805	2.07	N	090850	500	118 억	3976342	N	N	102	N	N
106	20240812	160641	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5440	50	2	0.93	276009440	50957	51.07	5370	5450	5370	7000	3780	5390	5416.52	16.69	9713	5550	5470	5420	5340	5290	5445	5315	119	1610	500	3880	10	1	23746361	1292	-247.27	1.48	12	0.21	-22.00	3684.00	7000	20230906	-22.29	5150	20240805	5.63	6570	-17.20	20240530	5150	5.63	20240805	7000	-22.29	20230906	5150	5.63	20240805	2.09	N	090850	500	118 억	3964123	N	N	102	N	N
107	20240812	150641	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5440	50	2	0.93	237008570	43787	43.88	5370	5450	5370	7000	3780	5390	5412.76	16.69	9354	5550	5470	5420	5340	5290	5445	5315	119	1610	500	3880	10	1	23746361	1292	-247.27	1.48	12	0.18	-22.00	3684.00	7000	20230906	-22.29	5150	20240805	5.63	6570	-17.20	20240530	5150	5.63	20240805	7000	-22.29	20230906	5150	5.63	20240805	2.09	N	090850	500	118 억	3964123	N	N	63	N	N
108	20240812	140641	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5440	50	2	0.93	209319690	38695	38.78	5370	5450	5370	7000	3780	5390	5409.48	16.69	7978	5550	5470	5420	5340	5290	5445	5315	119	1610	500	3880	10	1	23746361	1292	-247.27	1.48	12	0.16	-22.00	3684.00	7000	20230906	-22.29	5150	20240805	5.63	6570	-17.20	20240530	5150	5.63	20240805	7000	-22.29	20230906	5150	5.63	20240805	2.09	N	090850	500	118 억	3964123	N	N	63	N	N
109	20240812	130638	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5410	20	2	0.37	178208280	32956	33.03	5370	5440	5370	7000	3780	5390	5407.46	16.69	7171	5550	5470	5420	5340	5290	5445	5315	119	1610	500	3880	10	1	23746361	1285	-245.91	1.47	12	0.14	-22.00	3684.00	7000	20230906	-22.71	5150	20240805	5.05	6570	-17.66	20240530	5150	5.05	20240805	7000	-22.71	20230906	5150	5.05	20240805	2.09	N	090850	500	118 억	3964123	N	N	63	N	N
110	20240812	120636	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5430	40	2	0.74	132961790	24603	24.66	5370	5440	5370	7000	3780	5390	5404.29	16.69	4309	5550	5470	5420	5340	5290	5445	5315	119	1610	500	3880	10	1	23746361	1289	-246.82	1.47	12	0.10	-22.00	3684.00	7000	20230906	-22.43	5150	20240805	5.44	6570	-17.35	20240530	5150	5.44	20240805	7000	-22.43	20230906	5150	5.44	20240805	2.09	N	090850	500	118 억	3964123	N	N	63	N	N
111	20240812	110638	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5380	-10	5	-0.19	78087420	14443	14.47	5370	5440	5370	7000	3780	5390	5406.59	16.69	2859	5550	5470	5420	5340	5290	5445	5315	119	1610	500	3880	10	1	23746361	1278	-244.55	1.46	12	0.06	-22.00	3684.00	7000	20230906	-23.14	5150	20240805	4.47	6570	-18.11	20240530	5150	4.47	20240805	7000	-23.14	20230906	5150	4.47	20240805	2.09	N	090850	500	118 억	3964123	N	N	63	N	N
112	20240812	100634	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5410	20	2	0.37	26676080	4933	4.94	5370	5440	5370	7000	3780	5390	5407.68	16.69	1403	5550	5470	5420	5340	5290	5445	5315	119	1610	500	3880	10	1	23746361	1285	-245.91	1.47	12	0.02	-22.00	3684.00	7000	20230906	-22.71	5150	20240805	5.05	6570	-17.66	20240530	5150	5.05	20240805	7000	-22.71	20230906	5150	5.05	20240805	2.09	N	090850	500	118 억	3964123	N	N	63	N	N
113	20240812	090632	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5410	20	2	0.37	10337620	1915	1.92	5370	5420	5370	7000	3780	5390	5398.23	16.69	1366	5550	5470	5420	5340	5290	5445	5315	119	1610	500	3880	10	1	23746361	1285	-245.91	1.47	12	0.01	-22.00	3684.00	7000	20230906	-22.71	5150	20240805	5.05	6570	-17.66	20240530	5150	5.05	20240805	7000	-22.71	20230906	5150	5.05	20240805	2.09	N	090850	500	118 억	3964123	N	N	63	N	N
114	20240809	160630	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5390	-50	5	-0.92	539336330	99669	112.83	5480	5500	5370	7070	3810	5440	5411.36	16.71	-4300	5613	5526	5383	5296	5153	5570	5340	119	1630	500	3910	10	1	23746361	1280	-245.00	1.46	12	0.42	-22.00	3684.00	7000	20230906	-23.00	5150	20240805	4.66	6570	-17.96	20240530	5150	4.66	20240805	7000	-23.00	20230906	5150	4.66	20240805	2.08	N	090850	500	118 억	3968314	N	N	63	N	N
115	20240809	150646	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5390	-50	5	-0.92	454673130	83982	95.07	5480	5500	5370	7070	3810	5440	5413.94	16.71	-4094	5613	5526	5383	5296	5153	5570	5340	119	1630	500	3910	10	1	23746361	1280	-245.00	1.46	12	0.35	-22.00	3684.00	7000	20230906	-23.00	5150	20240805	4.66	6570	-17.96	20240530	5150	4.66	20240805	7000	-23.00	20230906	5150	4.66	20240805	2.08	N	090850	500	118 억	3968314	N	N	8	N	N
116	20240809	140644	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5400	-40	5	-0.74	410291730	75757	85.76	5480	5500	5380	7070	3810	5440	5415.89	16.71	-4052	5613	5526	5383	5296	5153	5570	5340	119	1630	500	3910	10	1	23746361	1282	-245.45	1.47	12	0.32	-22.00	3684.00	7000	20230906	-22.86	5150	20240805	4.85	6570	-17.81	20240530	5150	4.85	20240805	7000	-22.86	20230906	5150	4.85	20240805	2.08	N	090850	500	118 억	3968314	N	N	8	N	N
117	20240809	130644	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5460	20	2	0.37	205248330	37786	42.78	5480	5500	5380	7070	3810	5440	5431.86	16.71	2247	5613	5526	5383	5296	5153	5570	5340	119	1630	500	3910	10	1	23746361	1297	-248.18	1.48	12	0.16	-22.00	3684.00	7000	20230906	-22.00	5150	20240805	6.02	6570	-16.89	20240530	5150	6.02	20240805	7000	-22.00	20230906	5150	6.02	20240805	2.08	N	090850	500	118 억	3968314	N	N	8	N	N
118	20240809	120641	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5480	40	2	0.74	168377930	31063	35.16	5480	5490	5380	7070	3810	5440	5420.53	16.71	2264	5613	5526	5383	5296	5153	5570	5340	119	1630	500	3910	10	1	23746361	1301	-249.09	1.49	12	0.13	-22.00	3684.00	7000	20230906	-21.71	5150	20240805	6.41	6570	-16.59	20240530	5150	6.41	20240805	7000	-21.71	20230906	5150	6.41	20240805	2.08	N	090850	500	118 억	3968314	N	N	8	N	N
119	20240809	110635	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5410	-30	5	-0.55	144912420	26737	30.27	5480	5490	5380	7070	3810	5440	5419.92	16.71	987	5613	5526	5383	5296	5153	5570	5340	119	1630	500	3910	10	1	23746361	1285	-245.91	1.47	12	0.11	-22.00	3684.00	7000	20230906	-22.71	5150	20240805	5.05	6570	-17.66	20240530	5150	5.05	20240805	7000	-22.71	20230906	5150	5.05	20240805	2.08	N	090850	500	118 억	3968314	N	N	8	N	N
120	20240809	100645	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5440	0	3	0.00	43650520	8018	9.08	5480	5490	5420	7070	3810	5440	5444.07	16.71	2706	5613	5526	5383	5296	5153	5570	5340	119	1630	500	3910	10	1	23746361	1292	-247.27	1.48	12	0.03	-22.00	3684.00	7000	20230906	-22.29	5150	20240805	5.63	6570	-17.20	20240530	5150	5.63	20240805	7000	-22.29	20230906	5150	5.63	20240805	2.08	N	090850	500	118 억	3968314	N	N	8	N	N
121	20240809	090637	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5440	0	3	0.00	2972400	544	0.62	5480	5490	5440	7070	3810	5440	5463.97	16.71	206	5613	5526	5383	5296	5153	5570	5340	119	1630	500	3910	10	1	23746361	1292	-247.27	1.48	12	0.00	-22.00	3684.00	7000	20230906	-22.29	5150	20240805	5.63	6570	-17.20	20240530	5150	5.63	20240805	7000	-22.29	20230906	5150	5.63	20240805	2.08	N	090850	500	118 억	3968314	N	N	8	N	N
122	20240808	160627	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5440	10	2	0.18	470555060	88150	66.00	5420	5470	5240	7050	3810	5430	5338.12	16.73	-3360	5670	5550	5450	5330	5230	5500	5280	119	1620	500	3900	10	1	23746361	1292	-247.27	1.48	12	0.37	-22.00	3684.00	7000	20230906	-22.29	5150	20240805	5.63	6570	-17.20	20240530	5150	5.63	20240805	7000	-22.29	20230906	5150	5.63	20240805	2.13	N	090850	500	118 억	3971665	N	N	8	N	N
123	20240808	150633	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5420	-10	5	-0.18	452624540	84834	63.52	5420	5470	5240	7050	3810	5430	5335.41	16.73	-2802	5670	5550	5450	5330	5230	5500	5280	119	1620	500	3900	10	1	23746361	1287	-246.36	1.47	12	0.36	-22.00	3684.00	7000	20230906	-22.57	5150	20240805	5.24	6570	-17.50	20240530	5150	5.24	20240805	7000	-22.57	20230906	5150	5.24	20240805	2.13	N	090850	500	118 억	3971665	N	N	18	N	N
124	20240808	140636	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5370	-60	5	-1.10	299796360	56553	42.34	5420	5420	5240	7050	3810	5430	5301.16	16.73	431	5670	5550	5450	5330	5230	5500	5280	119	1620	500	3900	10	1	23746361	1275	-244.09	1.46	12	0.24	-22.00	3684.00	7000	20230906	-23.29	5150	20240805	4.27	6570	-18.26	20240530	5150	4.27	20240805	7000	-23.29	20230906	5150	4.27	20240805	2.13	N	090850	500	118 억	3971665	N	N	18	N	N
125	20240808	130636	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5280	-150	5	-2.76	197408300	37278	27.91	5420	5420	5240	7050	3810	5430	5295.57	16.73	-3044	5670	5550	5450	5330	5230	5500	5280	119	1620	500	3900	10	1	23746361	1254	-240.00	1.43	12	0.16	-22.00	3684.00	7000	20230906	-24.57	5150	20240805	2.52	6570	-19.63	20240530	5150	2.52	20240805	7000	-24.57	20230906	5150	2.52	20240805	2.13	N	090850	500	118 억	3971665	N	N	18	N	N
126	20240808	120640	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5280	-150	5	-2.76	165443780	31242	23.39	5420	5420	5240	7050	3810	5430	5295.55	16.73	-5451	5670	5550	5450	5330	5230	5500	5280	119	1620	500	3900	10	1	23746361	1254	-240.00	1.43	12	0.13	-22.00	3684.00	7000	20230906	-24.57	5150	20240805	2.52	6570	-19.63	20240530	5150	2.52	20240805	7000	-24.57	20230906	5150	2.52	20240805	2.13	N	090850	500	118 억	3971665	N	N	18	N	N
127	20240808	110636	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5290	-140	5	-2.58	115751660	21816	16.33	5420	5420	5250	7050	3810	5430	5305.81	16.73	-6589	5670	5550	5450	5330	5230	5500	5280	119	1620	500	3900	10	1	23746361	1256	-240.45	1.44	12	0.09	-22.00	3684.00	7000	20230906	-24.43	5150	20240805	2.72	6570	-19.48	20240530	5150	2.72	20240805	7000	-24.43	20230906	5150	2.72	20240805	2.13	N	090850	500	118 억	3971665	N	N	18	N	N
128	20240808	100632	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5300	-130	5	-2.39	75131100	14113	10.57	5420	5420	5250	7050	3810	5430	5323.53	16.73	-6699	5670	5550	5450	5330	5230	5500	5280	119	1620	500	3900	10	1	23746361	1259	-240.91	1.44	12	0.06	-22.00	3684.00	7000	20230906	-24.29	5150	20240805	2.91	6570	-19.33	20240530	5150	2.91	20240805	7000	-24.29	20230906	5150	2.91	20240805	2.13	N	090850	500	118 억	3971665	N	N	18	N	N
129	20240808	090629	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5410	-20	5	-0.37	2350770	434	0.32	5420	5420	5370	7050	3810	5430	5416.49	16.73	-70	5670	5550	5450	5330	5230	5500	5280	119	1620	500	3900	10	1	23746361	1285	-245.91	1.47	12	0.00	-22.00	3684.00	7000	20230906	-22.71	5150	20240805	5.05	6570	-17.66	20240530	5150	5.05	20240805	7000	-22.71	20230906	5150	5.05	20240805	2.13	N	090850	500	118 억	3971665	N	N	18	N	N
130	20240807	160618	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5430	20	2	0.37	730423490	133448	205.99	5530	5570	5350	7030	3790	5410	5473.47	16.60	30550	5696	5552	5386	5242	5076	5625	5315	119	1620	500	3890	10	1	23746361	1289	-246.82	1.47	12	0.56	-22.00	3684.00	7000	20230906	-22.43	5150	20240805	5.44	6570	-17.35	20240530	5150	5.44	20240805	7000	-22.43	20230906	5150	5.44	20240805	2.29	N	090850	500	118 억	3940995	N	N	18	N	N
131	20240807	150630	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5450	40	2	0.74	702223140	128251	197.96	5530	5570	5350	7030	3790	5410	5475.38	16.60	29764	5696	5552	5386	5242	5076	5625	5315	119	1620	500	3890	10	1	23746361	1294	-247.73	1.48	12	0.54	-22.00	3684.00	7000	20230906	-22.14	5150	20240805	5.83	6570	-17.05	20240530	5150	5.83	20240805	7000	-22.14	20230906	5150	5.83	20240805	2.29	N	090850	500	118 억	3940995	N	N	0	N	N
132	20240807	140633	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5440	30	2	0.55	599572180	109484	169.00	5530	5570	5350	7030	3790	5410	5476.35	16.60	32187	5696	5552	5386	5242	5076	5625	5315	119	1620	500	3890	10	1	23746361	1292	-247.27	1.48	12	0.46	-22.00	3684.00	7000	20230906	-22.29	5150	20240805	5.63	6570	-17.20	20240530	5150	5.63	20240805	7000	-22.29	20230906	5150	5.63	20240805	2.29	N	090850	500	118 억	3940995	N	N	0	N	N
133	20240807	130627	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5490	80	2	1.48	570175380	104085	160.66	5530	5570	5350	7030	3790	5410	5477.98	16.60	31634	5696	5552	5386	5242	5076	5625	5315	119	1620	500	3890	10	1	23746361	1304	-249.55	1.49	12	0.44	-22.00	3684.00	7000	20230906	-21.57	5150	20240805	6.60	6570	-16.44	20240530	5150	6.60	20240805	7000	-21.57	20230906	5150	6.60	20240805	2.29	N	090850	500	118 억	3940995	N	N	0	N	N
134	20240807	120632	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5530	120	2	2.22	555507480	101413	156.54	5530	5570	5350	7030	3790	5410	5477.68	16.60	33011	5696	5552	5386	5242	5076	5625	5315	119	1620	500	3890	10	1	23746361	1313	-251.36	1.50	12	0.43	-22.00	3684.00	7000	20230906	-21.00	5150	20240805	7.38	6570	-15.83	20240530	5150	7.38	20240805	7000	-21.00	20230906	5150	7.38	20240805	2.29	N	090850	500	118 억	3940995	N	N	0	N	N
135	20240807	110630	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5510	100	2	1.85	543453300	99225	153.16	5530	5570	5350	7030	3790	5410	5476.98	16.60	33665	5696	5552	5386	5242	5076	5625	5315	119	1620	500	3890	10	1	23746361	1308	-250.45	1.50	12	0.42	-22.00	3684.00	7000	20230906	-21.29	5150	20240805	6.99	6570	-16.13	20240530	5150	6.99	20240805	7000	-21.29	20230906	5150	6.99	20240805	2.29	N	090850	500	118 억	3940995	N	N	0	N	N
136	20240807	100624	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5420	10	2	0.18	478432690	87322	134.79	5530	5570	5350	7030	3790	5410	5478.95	16.60	35713	5696	5552	5386	5242	5076	5625	5315	119	1620	500	3890	10	1	23746361	1287	-246.36	1.47	12	0.37	-22.00	3684.00	7000	20230906	-22.57	5150	20240805	5.24	6570	-17.50	20240530	5150	5.24	20240805	7000	-22.57	20230906	5150	5.24	20240805	2.29	N	090850	500	118 억	3940995	N	N	0	N	N
137	20240807	090632	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5550	140	2	2.59	10092900	1827	2.82	5530	5550	5490	7030	3790	5410	5524.30	16.60	-214	5696	5552	5386	5242	5076	5625	5315	119	1620	500	3890	10	1	23746361	1318	-252.27	1.51	12	0.01	-22.00	3684.00	7000	20230906	-20.71	5150	20240805	7.77	6570	-15.53	20240530	5150	7.77	20240805	7000	-20.71	20230906	5150	7.77	20240805	2.29	N	090850	500	118 억	3940995	N	N	0	N	N
138	20240806	160616	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5410	170	2	3.24	346023490	64087	27.28	5220	5530	5220	6810	3670	5240	5400.27	16.55	10570	5646	5442	5296	5092	4946	5370	5020	119	1570	500	3770	10	1	23746361	1285	-245.91	1.47	12	0.27	-22.00	3684.00	7000	20230906	-22.71	5150	20240805	5.05	6570	-17.66	20240530	5150	5.05	20240805	7000	-22.71	20230906	5150	5.05	20240805	2.26	N	090850	500	118 억	3930671	N	N	0	N	N
139	20240806	150628	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5430	190	2	3.63	327678110	60682	25.83	5220	5530	5220	6810	3670	5240	5400.98	16.55	10659	5646	5442	5296	5092	4946	5370	5020	119	1570	500	3770	10	1	23746361	1289	-246.82	1.47	12	0.26	-22.00	3684.00	7000	20230906	-22.43	5150	20240805	5.44	6570	-17.35	20240530	5150	5.44	20240805	7000	-22.43	20230906	5150	5.44	20240805	2.26	N	090850	500	118 억	3930671	N	N	0	N	N
140	20240806	140624	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5450	210	2	4.01	243819580	45210	19.24	5220	5530	5220	6810	3670	5240	5394.41	16.55	5579	5646	5442	5296	5092	4946	5370	5020	119	1570	500	3770	10	1	23746361	1294	-247.73	1.48	12	0.19	-22.00	3684.00	7000	20230906	-22.14	5150	20240805	5.83	6570	-17.05	20240530	5150	5.83	20240805	7000	-22.14	20230906	5150	5.83	20240805	2.26	N	090850	500	118 억	3930671	N	N	0	N	N
141	20240806	130625	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5490	250	2	4.77	218423490	40586	17.27	5220	5530	5220	6810	3670	5240	5383.16	16.55	6934	5646	5442	5296	5092	4946	5370	5020	119	1570	500	3770	10	1	23746361	1304	-249.55	1.49	12	0.17	-22.00	3684.00	7000	20230906	-21.57	5150	20240805	6.60	6570	-16.44	20240530	5150	6.60	20240805	7000	-21.57	20230906	5150	6.60	20240805	2.26	N	090850	500	118 억	3930671	N	N	0	N	N
142	20240806	120627	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5440	200	2	3.82	165882110	31007	13.20	5220	5460	5220	6810	3670	5240	5351.26	16.55	5899	5646	5442	5296	5092	4946	5370	5020	119	1570	500	3770	10	1	23746361	1292	-247.27	1.48	12	0.13	-22.00	3684.00	7000	20230906	-22.29	5150	20240805	5.63	6570	-17.20	20240530	5150	5.63	20240805	7000	-22.29	20230906	5150	5.63	20240805	2.26	N	090850	500	118 억	3930671	N	N	0	N	N
143	20240806	110619	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5410	170	2	3.24	145275690	27199	11.58	5220	5460	5220	6810	3670	5240	5342.73	16.55	6275	5646	5442	5296	5092	4946	5370	5020	119	1570	500	3770	10	1	23746361	1285	-245.91	1.47	12	0.11	-22.00	3684.00	7000	20230906	-22.71	5150	20240805	5.05	6570	-17.66	20240530	5150	5.05	20240805	7000	-22.71	20230906	5150	5.05	20240805	2.26	N	090850	500	118 억	3930671	N	N	0	N	N
144	20240806	100619	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5450	210	2	4.01	88718830	16728	7.12	5220	5450	5220	6810	3670	5240	5305.17	16.55	4513	5646	5442	5296	5092	4946	5370	5020	119	1570	500	3770	10	1	23746361	1294	-247.73	1.48	12	0.07	-22.00	3684.00	7000	20230906	-22.14	5150	20240805	5.83	6570	-17.05	20240530	5150	5.83	20240805	7000	-22.14	20230906	5150	5.83	20240805	2.26	N	090850	500	118 억	3930671	N	N	0	N	N
145	20240806	090621	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5350	110	2	2.10	32578930	6206	2.64	5220	5350	5220	6810	3670	5240	5250.25	16.55	3285	5646	5442	5296	5092	4946	5370	5020	119	1570	500	3770	10	1	23746361	1270	-243.18	1.45	12	0.03	-22.00	3684.00	7000	20230906	-23.57	5150	20240805	3.88	6570	-18.57	20240530	5150	3.88	20240805	7000	-23.57	20230906	5150	3.88	20240805	2.26	N	090850	500	118 억	3930671	N	N	0	N	N
146	20240805	160611	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	5240	-240	5	-4.38	1253910650	234378	689.96	5430	5500	5150	7120	3840	5480	5349.95	16.73	-12185	5786	5632	5516	5362	5246	5575	5305	119	1640	500	3940	10	1	23746361	1244	-238.18	1.42	12	0.99	-22.00	3684.00	7000	20230906	-25.14	5150	20240805	1.75	6570	-20.24	20240530	5150	1.75	20240805	7000	-25.14	20230906	5150	1.75	20240805	2.28	N	090850	500	118 억	3972805	N	N	14	N	N
147	20240805	150621	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	5250	-230	5	-4.20	1220303950	227941	671.01	5430	5500	5150	7120	3840	5480	5353.60	16.73	-11472	5786	5632	5516	5362	5246	5575	5305	119	1640	500	3940	10	1	23746361	1247	-238.64	1.43	12	0.96	-22.00	3684.00	7000	20230906	-25.00	5150	20240805	1.94	6570	-20.09	20240530	5150	1.94	20240805	7000	-25.00	20230906	5150	1.94	20240805	2.28	N	090850	500	118 억	3972805	N	N	14	N	N
148	20240805	140623	58	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	5320	-160	5	-2.92	920366460	170757	502.67	5430	5500	5230	7120	3840	5480	5389.92	16.73	-13208	5786	5632	5516	5362	5246	5575	5305	119	1640	500	3940	10	1	23746361	1263	-241.82	1.44	12	0.72	-22.00	3684.00	7000	20230906	-24.00	5230	20240805	1.72	6570	-19.03	20240530	5230	1.72	20240805	7000	-24.00	20230906	5230	1.72	20240805	2.28	N	090850	500	118 억	3972805	N	N	14	N	N
149	20240805	130619	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	5290	-190	5	-3.47	797710880	147671	434.71	5430	5500	5230	7120	3840	5480	5401.95	16.73	-26071	5786	5632	5516	5362	5246	5575	5305	119	1640	500	3940	10	1	23746361	1256	-240.45	1.44	12	0.62	-22.00	3684.00	7000	20230906	-24.43	5230	20240805	1.15	6570	-19.48	20240530	5230	1.15	20240805	7000	-24.43	20230906	5230	1.15	20240805	2.28	N	090850	500	118 억	3972805	N	N	14	N	N
150	20240805	120616	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	5360	-120	5	-2.19	730046840	134953	397.27	5430	5500	5230	7120	3840	5480	5409.64	16.73	-26324	5786	5632	5516	5362	5246	5575	5305	119	1640	500	3940	10	1	23746361	1273	-243.64	1.45	12	0.57	-22.00	3684.00	7000	20230906	-23.43	5230	20240805	2.49	6570	-18.42	20240530	5230	2.49	20240805	7000	-23.43	20230906	5230	2.49	20240805	2.28	N	090850	500	118 억	3972805	N	N	14	N	N
151	20240805	110618	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	5410	-70	5	-1.28	688223780	127223	374.52	5430	5500	5230	7120	3840	5480	5409.59	16.73	-24978	5786	5632	5516	5362	5246	5575	5305	119	1640	500	3940	10	1	23746361	1285	-245.91	1.47	12	0.54	-22.00	3684.00	7000	20230906	-22.71	5230	20240805	3.44	6570	-17.66	20240530	5230	3.44	20240805	7000	-22.71	20230906	5230	3.44	20240805	2.28	N	090850	500	118 억	3972805	N	N	14	N	N
152	20240805	100615	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	5490	10	2	0.18	385893040	71796	211.35	5430	5500	5230	7120	3840	5480	5374.85	16.73	-17730	5786	5632	5516	5362	5246	5575	5305	119	1640	500	3940	10	1	23746361	1304	-249.55	1.49	12	0.30	-22.00	3684.00	7000	20230906	-21.57	5230	20240805	4.97	6570	-16.44	20240530	5230	4.97	20240805	7000	-21.57	20230906	5230	4.97	20240805	2.28	N	090850	500	118 억	3972805	N	N	14	N	N
153	20240805	090611	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5350	-130	5	-2.37	3311070	615	1.81	5430	5430	5350	7120	3840	5480	5383.85	16.73	-490	5786	5632	5516	5362	5246	5575	5305	119	1640	500	3940	10	1	23746361	1270	-243.18	1.45	12	0.00	-22.00	3684.00	7000	20230906	-23.57	5300	20240731	0.94	6570	-18.57	20240530	5300	0.94	20240731	7000	-23.57	20230906	5300	0.94	20240731	2.28	N	090850	500	118 억	3972805	N	N	14	N	N
154	20240802	160607	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5480	-200	5	-3.52	186099460	33759	142.32	5570	5670	5400	7380	3980	5680	5513.04	16.75	-4916	5773	5726	5643	5596	5513	5750	5620	119	1700	500	4080	10	1	23746361	1301	-249.09	1.49	12	0.14	-22.00	3684.00	7000	20230906	-21.71	5300	20240731	3.40	6570	-16.59	20240530	5300	3.40	20240731	7000	-21.71	20230906	5300	3.40	20240731	2.16	N	090850	500	118 억	3977595	N	N	14	N	N
155	20240802	150604	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5400	-280	5	-4.93	168880520	30602	129.01	5570	5670	5400	7380	3980	5680	5518.61	16.75	-4378	5773	5726	5643	5596	5513	5750	5620	119	1700	500	4080	10	1	23746361	1282	-245.45	1.47	12	0.13	-22.00	3684.00	7000	20230906	-22.86	5300	20240731	1.89	6570	-17.81	20240530	5300	1.89	20240731	7000	-22.86	20230906	5300	1.89	20240731	2.16	N	090850	500	118 억	3977595	N	N	61	N	N
156	20240802	140609	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5510	-170	5	-2.99	123905950	22353	94.23	5570	5670	5500	7380	3980	5680	5543.15	16.75	-3002	5773	5726	5643	5596	5513	5750	5620	119	1700	500	4080	10	1	23746361	1308	-250.45	1.50	12	0.09	-22.00	3684.00	7000	20230906	-21.29	5300	20240731	3.96	6570	-16.13	20240530	5300	3.96	20240731	7000	-21.29	20230906	5300	3.96	20240731	2.16	N	090850	500	118 억	3977595	N	N	61	N	N
157	20240802	130608	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5530	-150	5	-2.64	115918540	20903	88.12	5570	5670	5500	7380	3980	5680	5545.55	16.75	-2855	5773	5726	5643	5596	5513	5750	5620	119	1700	500	4080	10	1	23746361	1313	-251.36	1.50	12	0.09	-22.00	3684.00	7000	20230906	-21.00	5300	20240731	4.34	6570	-15.83	20240530	5300	4.34	20240731	7000	-21.00	20230906	5300	4.34	20240731	2.16	N	090850	500	118 억	3977595	N	N	61	N	N
158	20240802	120608	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5570	-110	5	-1.94	45978980	8237	34.72	5570	5670	5550	7380	3980	5680	5582.01	16.75	-1530	5773	5726	5643	5596	5513	5750	5620	119	1700	500	4080	10	1	23746361	1323	-253.18	1.51	12	0.03	-22.00	3684.00	7000	20230906	-20.43	5300	20240731	5.09	6570	-15.22	20240530	5300	5.09	20240731	7000	-20.43	20230906	5300	5.09	20240731	2.16	N	090850	500	118 억	3977595	N	N	61	N	N
159	20240802	110609	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5590	-90	5	-1.58	38245100	6848	28.87	5570	5670	5560	7380	3980	5680	5584.86	16.75	-1207	5773	5726	5643	5596	5513	5750	5620	119	1700	500	4080	10	1	23746361	1327	-254.09	1.52	12	0.03	-22.00	3684.00	7000	20230906	-20.14	5300	20240731	5.47	6570	-14.92	20240530	5300	5.47	20240731	7000	-20.14	20230906	5300	5.47	20240731	2.16	N	090850	500	118 억	3977595	N	N	61	N	N
160	20240802	100604	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5630	-50	5	-0.88	6042570	1078	4.54	5570	5670	5570	7380	3980	5680	5605.35	16.75	-465	5773	5726	5643	5596	5513	5750	5620	119	1700	500	4080	10	1	23746361	1337	-255.91	1.53	12	0.00	-22.00	3684.00	7000	20230906	-19.57	5300	20240731	6.23	6570	-14.31	20240530	5300	6.23	20240731	7000	-19.57	20230906	5300	6.23	20240731	2.16	N	090850	500	118 억	3977595	N	N	61	N	N
161	20240802	090610	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5670	-10	5	-0.18	2110760	378	1.59	5570	5670	5570	7380	3980	5680	5584.02	16.75	12	5773	5726	5643	5596	5513	5750	5620	119	1700	500	4080	10	1	23746361	1346	-257.73	1.54	12	0.00	-22.00	3684.00	7000	20230906	-19.00	5300	20240731	6.98	6570	-13.70	20240530	5300	6.98	20240731	7000	-19.00	20230906	5300	6.98	20240731	2.16	N	090850	500	118 억	3977595	N	N	61	N	N
162	20240801	160603	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5680	80	2	1.43	133935050	23719	16.85	5590	5690	5560	7280	3920	5600	5646.74	16.73	3661	5800	5700	5500	5400	5200	5750	5450	119	1680	500	4030	10	1	23746361	1349	-258.18	1.54	12	0.10	-22.00	3684.00	7000	20230906	-18.86	5300	20240731	7.17	6570	-13.55	20240530	5300	7.17	20240731	7000	-18.86	20230906	5300	7.17	20240731	2.17	N	090850	500	118 억	3973916	N	N	61	N	N
163	20240801	150622	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5680	80	2	1.43	132691150	23500	16.69	5590	5690	5560	7280	3920	5600	5646.43	16.73	3663	5800	5700	5500	5400	5200	5750	5450	119	1680	500	4030	10	1	23746361	1349	-258.18	1.54	12	0.10	-22.00	3684.00	7000	20230906	-18.86	5300	20240731	7.17	6570	-13.55	20240530	5300	7.17	20240731	7000	-18.86	20230906	5300	7.17	20240731	2.17	N	090850	500	118 억	3973916	N	N	32	N	N
164	20240801	140614	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5690	90	2	1.61	114564060	20310	14.43	5590	5690	5560	7280	3920	5600	5640.77	16.73	3845	5800	5700	5500	5400	5200	5750	5450	119	1680	500	4030	10	1	23746361	1351	-258.64	1.54	12	0.09	-22.00	3684.00	7000	20230906	-18.71	5300	20240731	7.36	6570	-13.39	20240530	5300	7.36	20240731	7000	-18.71	20230906	5300	7.36	20240731	2.17	N	090850	500	118 억	3973916	N	N	32	N	N
165	20240801	130605	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5680	80	2	1.43	93910230	16680	11.85	5590	5690	5560	7280	3920	5600	5630.11	16.73	3845	5800	5700	5500	5400	5200	5750	5450	119	1680	500	4030	10	1	23746361	1349	-258.18	1.54	12	0.07	-22.00	3684.00	7000	20230906	-18.86	5300	20240731	7.17	6570	-13.55	20240530	5300	7.17	20240731	7000	-18.86	20230906	5300	7.17	20240731	2.17	N	090850	500	118 억	3973916	N	N	32	N	N
166	20240801	120610	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5630	30	2	0.54	45754770	8166	5.80	5590	5640	5560	7280	3920	5600	5603.08	16.73	-526	5800	5700	5500	5400	5200	5750	5450	119	1680	500	4030	10	1	23746361	1337	-255.91	1.53	12	0.03	-22.00	3684.00	7000	20230906	-19.57	5300	20240731	6.23	6570	-14.31	20240530	5300	6.23	20240731	7000	-19.57	20230906	5300	6.23	20240731	2.17	N	090850	500	118 억	3973916	N	N	32	N	N
167	20240801	110610	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5600	0	3	0.00	22092210	3953	2.81	5590	5630	5560	7280	3920	5600	5588.72	16.73	-126	5800	5700	5500	5400	5200	5750	5450	119	1680	500	4030	10	1	23746361	1330	-254.55	1.52	12	0.02	-22.00	3684.00	7000	20230906	-20.00	5300	20240731	5.66	6570	-14.76	20240530	5300	5.66	20240731	7000	-20.00	20230906	5300	5.66	20240731	2.17	N	090850	500	118 억	3973916	N	N	32	N	N
168	20240801	100607	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5580	-20	5	-0.36	19003450	3399	2.41	5590	5630	5560	7280	3920	5600	5590.89	16.73	-122	5800	5700	5500	5400	5200	5750	5450	119	1680	500	4030	10	1	23746361	1325	-253.64	1.51	12	0.01	-22.00	3684.00	7000	20230906	-20.29	5300	20240731	5.28	6570	-15.07	20240530	5300	5.28	20240731	7000	-20.29	20230906	5300	5.28	20240731	2.17	N	090850	500	118 억	3973916	N	N	32	N	N
169	20240801	090559	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5570	-30	5	-0.54	3183010	572	0.41	5590	5590	5560	7280	3920	5600	5564.70	16.73	-420	5800	5700	5500	5400	5200	5750	5450	119	1680	500	4030	10	1	23746361	1323	-253.18	1.51	12	0.00	-22.00	3684.00	7000	20230906	-20.43	5300	20240731	5.09	6570	-15.22	20240530	5300	5.09	20240731	7000	-20.43	20230906	5300	5.09	20240731	2.17	N	090850	500	118 억	3973916	N	N	32	N	N

72 KiB Raw Blame History

72 KiB

Raw Blame History