KissMeData/038870/price/prices-20230801.csv at 247dc06affe736781f3fd522bb1f7939e34bdb9d

Files

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

75 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	20230831	160448	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	5280	335	2	6.77	33159662485	5623016	8581.61	4925	6380	4925	6420	3465	4945	5897.33	3.87	-199165	5111	5027	4926	4842	4741	5070	4885	64	1475	500	3060	10	1	12886551	680	-13.27	0.90	12	43.63	-398.00	5889.00	8960	20230525	-41.07	4310	20230103	22.51	8960	-41.07	20230525	4310	22.51	20230103	8960	-41.07	20230525	4310	22.51	20230103	3.93	N	038870	500	64 억	498442	N	N	N	N
3	20230831	150557	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	5310	365	2	7.38	32418715325	5482705	8367.48	4925	6380	4925	6420	3465	4945	5912.91	3.87	-227024	5111	5027	4926	4842	4741	5070	4885	64	1475	500	3060	10	1	12886551	684	-13.34	0.90	12	42.55	-398.00	5889.00	8960	20230525	-40.74	4310	20230103	23.20	8960	-40.74	20230525	4310	23.20	20230103	8960	-40.74	20230525	4310	23.20	20230103	3.93	N	038870	500	64 억	498442	N	N	N	N
4	20230831	140630	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	5480	535	2	10.82	31003557285	5224301	7973.11	4925	6380	4925	6420	3465	4945	5934.49	3.87	-247578	5111	5027	4926	4842	4741	5070	4885	64	1475	500	3060	10	1	12886551	706	-13.77	0.93	12	40.54	-398.00	5889.00	8960	20230525	-38.84	4310	20230103	27.15	8960	-38.84	20230525	4310	27.15	20230103	8960	-38.84	20230525	4310	27.15	20230103	3.93	N	038870	500	64 억	498442	N	N	N	N
5	20230831	130610	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	5910	965	2	19.51	28743948675	4821749	7358.75	4925	6380	4925	6420	3465	4945	5961.31	3.87	-248318	5111	5027	4926	4842	4741	5070	4885	64	1475	500	3060	10	1	12886551	762	-14.85	1.00	12	37.42	-398.00	5889.00	8960	20230525	-34.04	4310	20230103	37.12	8960	-34.04	20230525	4310	37.12	20230103	8960	-34.04	20230525	4310	37.12	20230103	3.93	N	038870	500	64 억	498442	N	N	N	N
6	20230831	120620	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	5980	1035	2	20.93	27295522575	4575694	6983.23	4925	6380	4925	6420	3465	4945	5965.33	3.87	-236390	5111	5027	4926	4842	4741	5070	4885	64	1475	500	3060	10	1	12886551	771	-15.03	1.02	12	35.51	-398.00	5889.00	8960	20230525	-33.26	4310	20230103	38.75	8960	-33.26	20230525	4310	38.75	20230103	8960	-33.26	20230525	4310	38.75	20230103	3.93	N	038870	500	64 억	498442	N	N	N	N
7	20230831	110848	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	6030	1085	2	21.94	23914756335	4004670	6111.76	4925	6380	4925	6420	3465	4945	5971.72	3.87	-182440	5111	5027	4926	4842	4741	5070	4885	64	1475	500	3060	10	1	12886551	777	-15.15	1.02	12	31.08	-398.00	5889.00	8960	20230525	-32.70	4310	20230103	39.91	8960	-32.70	20230525	4310	39.91	20230103	8960	-32.70	20230525	4310	39.91	20230103	3.93	N	038870	500	64 억	498442	N	N	N	N
8	20230831	100649	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	5980	1035	2	20.93	12668117795	2131955	3253.70	4925	6380	4925	6420	3465	4945	5942.02	3.87	-177090	5111	5027	4926	4842	4741	5070	4885	64	1475	500	3060	10	1	12886551	771	-15.03	1.02	12	16.54	-398.00	5889.00	8960	20230525	-33.26	4310	20230103	38.75	8960	-33.26	20230525	4310	38.75	20230103	8960	-33.26	20230525	4310	38.75	20230103	3.93	N	038870	500	64 억	498442	N	N	N	N
9	20230831	090539	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	5010	65	2	1.31	10222750	2070	3.16	4925	5010	4925	6420	3465	4945	4938.53	3.87	133	5111	5027	4926	4842	4741	5070	4885	64	1475	500	3060	10	1	12886551	646	-12.59	0.85	12	0.02	-398.00	5889.00	8960	20230525	-44.08	4310	20230103	16.24	8960	-44.08	20230525	4310	16.24	20230103	8960	-44.08	20230525	4310	16.24	20230103	3.93	N	038870	500	64 억	498442	N	N	N	N
10	20230830	160451	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	4945	110	2	2.28	322494595	65386	155.87	4855	5010	4825	6280	3385	4835	4932.16	3.72	16918	5048	4941	4883	4776	4718	4995	4830	64	1445	500	2990	5	1	12886551	637	-12.42	0.84	12	0.51	-398.00	5889.00	8960	20230525	-44.81	4310	20230103	14.73	8960	-44.81	20230525	4310	14.73	20230103	8960	-44.81	20230525	4310	14.73	20230103	3.95	N	038870	500	64 억	479386	N	N	N	N
11	20230830	150543	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	4970	135	2	2.79	273999755	55602	132.55	4855	5010	4825	6280	3385	4835	4927.88	3.72	16053	5048	4941	4883	4776	4718	4995	4830	64	1445	500	2990	5	1	12886551	640	-12.49	0.84	12	0.43	-398.00	5889.00	8960	20230525	-44.53	4310	20230103	15.31	8960	-44.53	20230525	4310	15.31	20230103	8960	-44.53	20230525	4310	15.31	20230103	3.95	N	038870	500	64 억	479386	N	N	N	N
12	20230830	140613	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	4975	140	2	2.90	236197895	47996	114.42	4855	5010	4825	6280	3385	4835	4921.20	3.72	13537	5048	4941	4883	4776	4718	4995	4830	64	1445	500	2990	5	1	12886551	641	-12.50	0.84	12	0.37	-398.00	5889.00	8960	20230525	-44.48	4310	20230103	15.43	8960	-44.48	20230525	4310	15.43	20230103	8960	-44.48	20230525	4310	15.43	20230103	3.95	N	038870	500	64 억	479386	N	N	N	N
13	20230830	130558	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	4975	140	2	2.90	222231190	45190	107.73	4855	5010	4825	6280	3385	4835	4917.71	3.72	12106	5048	4941	4883	4776	4718	4995	4830	64	1445	500	2990	5	1	12886551	641	-12.50	0.84	12	0.35	-398.00	5889.00	8960	20230525	-44.48	4310	20230103	15.43	8960	-44.48	20230525	4310	15.43	20230103	8960	-44.48	20230525	4310	15.43	20230103	3.95	N	038870	500	64 억	479386	N	N	N	N
14	20230830	120610	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	4945	110	2	2.28	127892730	26126	62.28	4855	4970	4825	6280	3385	4835	4895.23	3.72	3494	5048	4941	4883	4776	4718	4995	4830	64	1445	500	2990	5	1	12886551	637	-12.42	0.84	12	0.20	-398.00	5889.00	8960	20230525	-44.81	4310	20230103	14.73	8960	-44.81	20230525	4310	14.73	20230103	8960	-44.81	20230525	4310	14.73	20230103	3.95	N	038870	500	64 억	479386	N	N	N	N
15	20230830	110843	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	4920	85	2	1.76	118652190	24253	57.82	4855	4970	4825	6280	3385	4835	4892.27	3.72	3777	5048	4941	4883	4776	4718	4995	4830	64	1445	500	2990	5	1	12886551	634	-12.36	0.84	12	0.19	-398.00	5889.00	8960	20230525	-45.09	4310	20230103	14.15	8960	-45.09	20230525	4310	14.15	20230103	8960	-45.09	20230525	4310	14.15	20230103	3.95	N	038870	500	64 억	479386	N	N	N	N
16	20230830	100637	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	4940	105	2	2.17	90094390	18480	44.05	4855	4965	4825	6280	3385	4835	4875.24	3.72	1582	5048	4941	4883	4776	4718	4995	4830	64	1445	500	2990	5	1	12886551	637	-12.41	0.84	12	0.14	-398.00	5889.00	8960	20230525	-44.87	4310	20230103	14.62	8960	-44.87	20230525	4310	14.62	20230103	8960	-44.87	20230525	4310	14.62	20230103	3.95	N	038870	500	64 억	479386	N	N	N	N
17	20230830	090531	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	4910	75	2	1.55	58394100	12062	28.75	4855	4950	4825	6280	3385	4835	4841.16	3.72	112	5048	4941	4883	4776	4718	4995	4830	64	1445	500	2990	5	1	12886551	633	-12.34	0.83	12	0.09	-398.00	5889.00	8960	20230525	-45.20	4310	20230103	13.92	8960	-45.20	20230525	4310	13.92	20230103	8960	-45.20	20230525	4310	13.92	20230103	3.95	N	038870	500	64 억	479386	N	N	N	N
18	20230829	160446	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	4835	-35	5	-0.72	204951080	41827	111.53	4825	4990	4825	6330	3410	4870	4900.62	3.65	8632	4980	4925	4820	4765	4660	4952	4792	64	1460	500	3010	5	1	12886551	623	-12.15	0.82	12	0.32	-398.00	5889.00	8960	20230525	-46.04	4310	20230103	12.18	8960	-46.04	20230525	4310	12.18	20230103	8960	-46.04	20230525	4310	12.18	20230103	4.03	N	038870	500	64 억	470690	N	N	N	N
19	20230829	150546	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	4935	65	2	1.33	142396220	29005	77.34	4825	4990	4825	6330	3410	4870	4909.37	3.65	5621	4980	4925	4820	4765	4660	4952	4792	64	1460	500	3010	5	1	12886551	636	-12.40	0.84	12	0.23	-398.00	5889.00	8960	20230525	-44.92	4310	20230103	14.50	8960	-44.92	20230525	4310	14.50	20230103	8960	-44.92	20230525	4310	14.50	20230103	4.03	N	038870	500	64 억	470690	N	N	N	N
20	20230829	140630	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	4915	45	2	0.92	92672665	18936	50.49	4825	4950	4825	6330	3410	4870	4893.99	3.65	5138	4980	4925	4820	4765	4660	4952	4792	64	1460	500	3010	5	1	12886551	633	-12.35	0.83	12	0.15	-398.00	5889.00	8960	20230525	-45.15	4310	20230103	14.04	8960	-45.15	20230525	4310	14.04	20230103	8960	-45.15	20230525	4310	14.04	20230103	4.03	N	038870	500	64 억	470690	N	N	N	N
21	20230829	130600	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	4910	40	2	0.82	83582045	17082	45.55	4825	4950	4825	6330	3410	4870	4892.99	3.65	5147	4980	4925	4820	4765	4660	4952	4792	64	1460	500	3010	5	1	12886551	633	-12.34	0.83	12	0.13	-398.00	5889.00	8960	20230525	-45.20	4310	20230103	13.92	8960	-45.20	20230525	4310	13.92	20230103	8960	-45.20	20230525	4310	13.92	20230103	4.03	N	038870	500	64 억	470690	N	N	N	N
22	20230829	120622	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	4940	70	2	1.44	75990480	15531	41.41	4825	4950	4825	6330	3410	4870	4892.83	3.65	4910	4980	4925	4820	4765	4660	4952	4792	64	1460	500	3010	5	1	12886551	637	-12.41	0.84	12	0.12	-398.00	5889.00	8960	20230525	-44.87	4310	20230103	14.62	8960	-44.87	20230525	4310	14.62	20230103	8960	-44.87	20230525	4310	14.62	20230103	4.03	N	038870	500	64 억	470690	N	N	N	N
23	20230829	110945	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	4950	80	2	1.64	63325770	12957	34.55	4825	4950	4825	6330	3410	4870	4887.38	3.65	4483	4980	4925	4820	4765	4660	4952	4792	64	1460	500	3010	5	1	12886551	638	-12.44	0.84	12	0.10	-398.00	5889.00	8960	20230525	-44.75	4310	20230103	14.85	8960	-44.75	20230525	4310	14.85	20230103	8960	-44.75	20230525	4310	14.85	20230103	4.03	N	038870	500	64 억	470690	N	N	N	N
24	20230829	100655	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	4915	45	2	0.92	49519170	10159	27.09	4825	4915	4825	6330	3410	4870	4874.41	3.65	4627	4980	4925	4820	4765	4660	4952	4792	64	1460	500	3010	5	1	12886551	633	-12.35	0.83	12	0.08	-398.00	5889.00	8960	20230525	-45.15	4310	20230103	14.04	8960	-45.15	20230525	4310	14.04	20230103	8960	-45.15	20230525	4310	14.04	20230103	4.03	N	038870	500	64 억	470690	N	N	N	N
25	20230829	090438	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	4865	-5	5	-0.10	13914810	2883	7.69	4825	4870	4825	6330	3410	4870	4826.50	3.65	-131	4980	4925	4820	4765	4660	4952	4792	64	1460	500	3010	5	1	12886551	627	-12.22	0.83	12	0.02	-398.00	5889.00	8960	20230525	-45.70	4310	20230103	12.88	8960	-45.70	20230525	4310	12.88	20230103	8960	-45.70	20230525	4310	12.88	20230103	4.03	N	038870	500	64 억	470690	N	N	N	N
26	20230828	160434	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	4870	120	2	2.53	175183530	36389	102.67	4750	4875	4715	6170	3325	4750	4814.03	3.55	11686	4923	4836	4773	4686	4623	4805	4655	64	1420	500	2940	5	1	12886551	628	-12.24	0.83	12	0.28	-398.00	5889.00	8960	20230525	-45.65	4310	20230103	12.99	8960	-45.65	20230525	4310	12.99	20230103	8960	-45.65	20230525	4310	12.99	20230103	4.09	N	038870	500	64 억	457855	N	N	N	N
27	20230828	150439	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	4850	100	2	2.11	164412565	34171	96.41	4750	4875	4715	6170	3325	4750	4811.46	3.55	11031	4923	4836	4773	4686	4623	4805	4655	64	1420	500	2940	5	1	12886551	625	-12.19	0.82	12	0.27	-398.00	5889.00	8960	20230525	-45.87	4310	20230103	12.53	8960	-45.87	20230525	4310	12.53	20230103	8960	-45.87	20230525	4310	12.53	20230103	4.09	N	038870	500	64 억	457855	N	N	N	N
28	20230828	140441	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	4850	100	2	2.11	129885475	27046	76.31	4750	4875	4715	6170	3325	4750	4802.39	3.55	8213	4923	4836	4773	4686	4623	4805	4655	64	1420	500	2940	5	1	12886551	625	-12.19	0.82	12	0.21	-398.00	5889.00	8960	20230525	-45.87	4310	20230103	12.53	8960	-45.87	20230525	4310	12.53	20230103	8960	-45.87	20230525	4310	12.53	20230103	4.09	N	038870	500	64 억	457855	N	N	N	N
29	20230828	130444	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	4875	125	2	2.63	125198560	26081	73.59	4750	4875	4715	6170	3325	4750	4800.37	3.55	7540	4923	4836	4773	4686	4623	4805	4655	64	1420	500	2940	5	1	12886551	628	-12.25	0.83	12	0.20	-398.00	5889.00	8960	20230525	-45.59	4310	20230103	13.11	8960	-45.59	20230525	4310	13.11	20230103	8960	-45.59	20230525	4310	13.11	20230103	4.09	N	038870	500	64 억	457855	N	N	N	N
30	20230828	120440	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	4855	105	2	2.21	91087510	19030	53.69	4750	4855	4715	6170	3325	4750	4786.52	3.55	6116	4923	4836	4773	4686	4623	4805	4655	64	1420	500	2940	5	1	12886551	626	-12.20	0.82	12	0.15	-398.00	5889.00	8960	20230525	-45.81	4310	20230103	12.65	8960	-45.81	20230525	4310	12.65	20230103	8960	-45.81	20230525	4310	12.65	20230103	4.09	N	038870	500	64 억	457855	N	N	N	N
31	20230828	110436	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	4830	80	2	1.68	72931830	15275	43.10	4750	4830	4715	6170	3325	4750	4774.59	3.55	4341	4923	4836	4773	4686	4623	4805	4655	64	1420	500	2940	5	1	12886551	622	-12.14	0.82	12	0.12	-398.00	5889.00	8960	20230525	-46.09	4310	20230103	12.06	8960	-46.09	20230525	4310	12.06	20230103	8960	-46.09	20230525	4310	12.06	20230103	4.09	N	038870	500	64 억	457855	N	N	N	N
32	20230828	100431	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	4775	25	2	0.53	33512120	7061	19.92	4750	4780	4715	6170	3325	4750	4746.09	3.55	-1741	4923	4836	4773	4686	4623	4805	4655	64	1420	500	2940	5	1	12886551	615	-12.00	0.81	12	0.05	-398.00	5889.00	8960	20230525	-46.71	4310	20230103	10.79	8960	-46.71	20230525	4310	10.79	20230103	8960	-46.71	20230525	4310	10.79	20230103	4.09	N	038870	500	64 억	457855	N	N	N	N
33	20230828	090439	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	4745	-5	5	-0.11	3628500	764	2.16	4750	4755	4745	6170	3325	4750	4749.35	3.55	-403	4923	4836	4773	4686	4623	4805	4655	64	1420	500	2940	5	1	12886551	611	-11.92	0.81	12	0.01	-398.00	5889.00	8960	20230525	-47.04	4310	20230103	10.09	8960	-47.04	20230525	4310	10.09	20230103	8960	-47.04	20230525	4310	10.09	20230103	4.09	N	038870	500	64 억	457855	N	N	N	N
34	20230825	160435	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	4750	-100	5	-2.06	168296195	35372	102.54	4855	4860	4710	6300	3395	4850	4757.89	3.58	-4013	5006	4927	4816	4737	4626	4967	4777	64	1450	500	3000	5	1	12886551	612	-11.93	0.81	12	0.27	-398.00	5889.00	8960	20230525	-46.99	4310	20230103	10.21	8960	-46.99	20230525	4310	10.21	20230103	8960	-46.99	20230525	4310	10.21	20230103	4.17	N	038870	500	64 억	461889	N	N	N	N
35	20230825	150438	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	4715	-135	5	-2.78	151051145	31721	91.95	4855	4860	4710	6300	3395	4850	4761.87	3.58	-4427	5006	4927	4816	4737	4626	4967	4777	64	1450	500	3000	5	1	12886551	608	-11.85	0.80	12	0.25	-398.00	5889.00	8960	20230525	-47.38	4310	20230103	9.40	8960	-47.38	20230525	4310	9.40	20230103	8960	-47.38	20230525	4310	9.40	20230103	4.17	N	038870	500	64 억	461889	N	N	N	N
36	20230825	140436	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	4750	-100	5	-2.06	123659385	25915	75.12	4855	4860	4715	6300	3395	4850	4771.73	3.58	-3671	5006	4927	4816	4737	4626	4967	4777	64	1450	500	3000	5	1	12886551	612	-11.93	0.81	12	0.20	-398.00	5889.00	8960	20230525	-46.99	4310	20230103	10.21	8960	-46.99	20230525	4310	10.21	20230103	8960	-46.99	20230525	4310	10.21	20230103	4.17	N	038870	500	64 억	461889	N	N	N	N
37	20230825	130435	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	4775	-75	5	-1.55	109414415	22908	66.41	4855	4860	4735	6300	3395	4850	4776.25	3.58	-3269	5006	4927	4816	4737	4626	4967	4777	64	1450	500	3000	5	1	12886551	615	-12.00	0.81	12	0.18	-398.00	5889.00	8960	20230525	-46.71	4310	20230103	10.79	8960	-46.71	20230525	4310	10.79	20230103	8960	-46.71	20230525	4310	10.79	20230103	4.17	N	038870	500	64 억	461889	N	N	N	N
38	20230825	120436	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	4790	-60	5	-1.24	91364525	19106	55.38	4855	4860	4745	6300	3395	4850	4781.98	3.58	-3489	5006	4927	4816	4737	4626	4967	4777	64	1450	500	3000	5	1	12886551	617	-12.04	0.81	12	0.15	-398.00	5889.00	8960	20230525	-46.54	4310	20230103	11.14	8960	-46.54	20230525	4310	11.14	20230103	8960	-46.54	20230525	4310	11.14	20230103	4.17	N	038870	500	64 억	461889	N	N	N	N
39	20230825	110436	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	4750	-100	5	-2.06	55616700	11616	33.67	4855	4860	4745	6300	3395	4850	4787.94	3.58	400	5006	4927	4816	4737	4626	4967	4777	64	1450	500	3000	5	1	12886551	612	-11.93	0.81	12	0.09	-398.00	5889.00	8960	20230525	-46.99	4310	20230103	10.21	8960	-46.99	20230525	4310	10.21	20230103	8960	-46.99	20230525	4310	10.21	20230103	4.17	N	038870	500	64 억	461889	N	N	N	N
40	20230825	100436	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	4790	-60	5	-1.24	31466585	6541	18.96	4855	4860	4765	6300	3395	4850	4810.67	3.58	289	5006	4927	4816	4737	4626	4967	4777	64	1450	500	3000	5	1	12886551	617	-12.04	0.81	12	0.05	-398.00	5889.00	8960	20230525	-46.54	4310	20230103	11.14	8960	-46.54	20230525	4310	11.14	20230103	8960	-46.54	20230525	4310	11.14	20230103	4.17	N	038870	500	64 억	461889	N	N	N	N
41	20230825	090437	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	4850	0	3	0.00	9710360	2001	5.80	4855	4860	4850	6300	3395	4850	4852.75	3.58	-372	5006	4927	4816	4737	4626	4967	4777	64	1450	500	3000	5	1	12886551	625	-12.19	0.82	12	0.02	-398.00	5889.00	8960	20230525	-45.87	4310	20230103	12.53	8960	-45.87	20230525	4310	12.53	20230103	8960	-45.87	20230525	4310	12.53	20230103	4.17	N	038870	500	64 억	461889	N	N	N	N
42	20230824	160432	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	4850	85	2	1.78	165568940	34487	113.74	4780	4895	4705	6190	3340	4765	4800.73	3.50	9893	4878	4821	4793	4736	4708	4807	4722	64	1425	500	2950	5	1	12886551	625	-12.19	0.82	12	0.27	-398.00	5889.00	8960	20230525	-45.87	4310	20230103	12.53	8960	-45.87	20230525	4310	12.53	20230103	8960	-45.87	20230525	4310	12.53	20230103	4.21	N	038870	500	64 억	450882	N	N	N	N
43	20230824	150431	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	4820	55	2	1.15	161256555	33596	110.80	4780	4895	4705	6190	3340	4765	4799.87	3.50	9500	4878	4821	4793	4736	4708	4807	4722	64	1425	500	2950	5	1	12886551	621	-12.11	0.82	12	0.26	-398.00	5889.00	8960	20230525	-46.21	4310	20230103	11.83	8960	-46.21	20230525	4310	11.83	20230103	8960	-46.21	20230525	4310	11.83	20230103	4.21	N	038870	500	64 억	450882	N	N	N	N
44	20230824	140433	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	4870	105	2	2.20	157474230	32815	108.23	4780	4895	4705	6190	3340	4765	4798.85	3.50	9213	4878	4821	4793	4736	4708	4807	4722	64	1425	500	2950	5	1	12886551	628	-12.24	0.83	12	0.25	-398.00	5889.00	8960	20230525	-45.65	4310	20230103	12.99	8960	-45.65	20230525	4310	12.99	20230103	8960	-45.65	20230525	4310	12.99	20230103	4.21	N	038870	500	64 억	450882	N	N	N	N
45	20230824	130437	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	4880	115	2	2.41	146927300	30641	101.06	4780	4895	4705	6190	3340	4765	4795.12	3.50	8132	4878	4821	4793	4736	4708	4807	4722	64	1425	500	2950	5	1	12886551	629	-12.26	0.83	12	0.24	-398.00	5889.00	8960	20230525	-45.54	4310	20230103	13.23	8960	-45.54	20230525	4310	13.23	20230103	8960	-45.54	20230525	4310	13.23	20230103	4.21	N	038870	500	64 억	450882	N	N	N	N
46	20230824	120435	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	4850	85	2	1.78	113490515	23734	78.28	4780	4895	4705	6190	3340	4765	4781.77	3.50	2825	4878	4821	4793	4736	4708	4807	4722	64	1425	500	2950	5	1	12886551	625	-12.19	0.82	12	0.18	-398.00	5889.00	8960	20230525	-45.87	4310	20230103	12.53	8960	-45.87	20230525	4310	12.53	20230103	8960	-45.87	20230525	4310	12.53	20230103	4.21	N	038870	500	64 억	450882	N	N	N	N
47	20230824	110434	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	4810	45	2	0.94	84197830	17692	58.35	4780	4850	4705	6190	3340	4765	4759.09	3.50	3091	4878	4821	4793	4736	4708	4807	4722	64	1425	500	2950	5	1	12886551	620	-12.09	0.82	12	0.14	-398.00	5889.00	8960	20230525	-46.32	4310	20230103	11.60	8960	-46.32	20230525	4310	11.60	20230103	8960	-46.32	20230525	4310	11.60	20230103	4.21	N	038870	500	64 억	450882	N	N	N	N
48	20230824	100433	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	4765	0	3	0.00	62859110	13235	43.65	4780	4815	4705	6190	3340	4765	4749.46	3.50	1433	4878	4821	4793	4736	4708	4807	4722	64	1425	500	2950	5	1	12886551	614	-11.97	0.81	12	0.10	-398.00	5889.00	8960	20230525	-46.82	4310	20230103	10.56	8960	-46.82	20230525	4310	10.56	20230103	8960	-46.82	20230525	4310	10.56	20230103	4.21	N	038870	500	64 억	450882	N	N	N	N
49	20230824	090434	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	4800	35	2	0.73	1222805	255	0.84	4780	4815	4780	6190	3340	4765	4795.31	3.50	167	4878	4821	4793	4736	4708	4807	4722	64	1425	500	2950	5	1	12886551	619	-12.06	0.82	12	0.00	-398.00	5889.00	8960	20230525	-46.43	4310	20230103	11.37	8960	-46.43	20230525	4310	11.37	20230103	8960	-46.43	20230525	4310	11.37	20230103	4.21	N	038870	500	64 억	450882	N	N	N	N
50	20230823	160430	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	4765	-35	5	-0.73	136989055	28524	49.99	4765	4850	4765	6240	3360	4800	4802.83	3.47	3188	5076	4937	4861	4722	4646	4900	4685	64	1440	500	2970	5	1	12886551	614	-11.97	0.81	12	0.22	-398.00	5889.00	8960	20230525	-46.82	4310	20230103	10.56	8960	-46.82	20230525	4310	10.56	20230103	8960	-46.82	20230525	4310	10.56	20230103	4.28	N	038870	500	64 억	447694	N	N	N	N
51	20230823	150432	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	4780	-20	5	-0.42	123231160	25641	44.94	4765	4850	4765	6240	3360	4800	4806.02	3.47	3120	5076	4937	4861	4722	4646	4900	4685	64	1440	500	2970	5	1	12886551	616	-12.01	0.81	12	0.20	-398.00	5889.00	8960	20230525	-46.65	4310	20230103	10.90	8960	-46.65	20230525	4310	10.90	20230103	8960	-46.65	20230525	4310	10.90	20230103	4.28	N	038870	500	64 억	447694	N	N	N	N
52	20230823	140434	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	4785	-15	5	-0.31	100063060	20798	36.45	4765	4850	4765	6240	3360	4800	4811.19	3.47	2397	5076	4937	4861	4722	4646	4900	4685	64	1440	500	2970	5	1	12886551	617	-12.02	0.81	12	0.16	-398.00	5889.00	8960	20230525	-46.60	4310	20230103	11.02	8960	-46.60	20230525	4310	11.02	20230103	8960	-46.60	20230525	4310	11.02	20230103	4.28	N	038870	500	64 억	447694	N	N	N	N
53	20230823	130432	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	4800	0	3	0.00	94977720	19737	34.59	4765	4850	4765	6240	3360	4800	4812.17	3.47	3299	5076	4937	4861	4722	4646	4900	4685	64	1440	500	2970	5	1	12886551	619	-12.06	0.82	12	0.15	-398.00	5889.00	8960	20230525	-46.43	4310	20230103	11.37	8960	-46.43	20230525	4310	11.37	20230103	8960	-46.43	20230525	4310	11.37	20230103	4.28	N	038870	500	64 억	447694	N	N	N	N
54	20230823	120434	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	4820	20	2	0.42	57235140	11891	20.84	4765	4850	4765	6240	3360	4800	4813.32	3.47	3786	5076	4937	4861	4722	4646	4900	4685	64	1440	500	2970	5	1	12886551	621	-12.11	0.82	12	0.09	-398.00	5889.00	8960	20230525	-46.21	4310	20230103	11.83	8960	-46.21	20230525	4310	11.83	20230103	8960	-46.21	20230525	4310	11.83	20230103	4.28	N	038870	500	64 억	447694	N	N	N	N
55	20230823	110432	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	4805	5	2	0.10	50288855	10452	18.32	4765	4850	4765	6240	3360	4800	4811.41	3.47	3125	5076	4937	4861	4722	4646	4900	4685	64	1440	500	2970	5	1	12886551	619	-12.07	0.82	12	0.08	-398.00	5889.00	8960	20230525	-46.37	4310	20230103	11.48	8960	-46.37	20230525	4310	11.48	20230103	8960	-46.37	20230525	4310	11.48	20230103	4.28	N	038870	500	64 억	447694	N	N	N	N
56	20230823	100431	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	4795	-5	5	-0.10	27787030	5784	10.14	4765	4835	4765	6240	3360	4800	4804.12	3.47	446	5076	4937	4861	4722	4646	4900	4685	64	1440	500	2970	5	1	12886551	618	-12.05	0.81	12	0.04	-398.00	5889.00	8960	20230525	-46.48	4310	20230103	11.25	8960	-46.48	20230525	4310	11.25	20230103	8960	-46.48	20230525	4310	11.25	20230103	4.28	N	038870	500	64 억	447694	N	N	N	N
57	20230823	090436	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	4800	0	3	0.00	3464775	726	1.27	4765	4805	4765	6240	3360	4800	4772.42	3.47	-417	5076	4937	4861	4722	4646	4900	4685	64	1440	500	2970	5	1	12886551	619	-12.06	0.82	12	0.01	-398.00	5889.00	8960	20230525	-46.43	4310	20230103	11.37	8960	-46.43	20230525	4310	11.37	20230103	8960	-46.43	20230525	4310	11.37	20230103	4.28	N	038870	500	64 억	447694	N	N	N	N
58	20230822	160429	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	4800	-175	5	-3.52	274203290	56685	153.01	4960	5000	4785	6460	3485	4975	4837.71	3.50	-3359	5125	5050	4985	4910	4845	5087	4947	64	1485	500	3080	5	1	12886551	619	-12.06	0.82	12	0.44	-398.00	5889.00	8960	20230525	-46.43	4310	20230103	11.37	8960	-46.43	20230525	4310	11.37	20230103	8960	-46.43	20230525	4310	11.37	20230103	4.33	N	038870	500	64 억	451053	N	N	N	N
59	20230822	150429	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	4800	-175	5	-3.52	221782400	45747	123.48	4960	5000	4790	6460	3485	4975	4848.02	3.50	-2659	5125	5050	4985	4910	4845	5087	4947	64	1485	500	3080	5	1	12886551	619	-12.06	0.82	12	0.35	-398.00	5889.00	8960	20230525	-46.43	4310	20230103	11.37	8960	-46.43	20230525	4310	11.37	20230103	8960	-46.43	20230525	4310	11.37	20230103	4.33	N	038870	500	64 억	451053	N	N	N	N
60	20230822	140434	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	4860	-115	5	-2.31	111287240	22848	61.67	4960	5000	4820	6460	3485	4975	4870.77	3.50	-3444	5125	5050	4985	4910	4845	5087	4947	64	1485	500	3080	5	1	12886551	626	-12.21	0.83	12	0.18	-398.00	5889.00	8960	20230525	-45.76	4310	20230103	12.76	8960	-45.76	20230525	4310	12.76	20230103	8960	-45.76	20230525	4310	12.76	20230103	4.33	N	038870	500	64 억	451053	N	N	N	N
61	20230822	130430	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	4865	-110	5	-2.21	102326545	21005	56.70	4960	5000	4820	6460	3485	4975	4871.53	3.50	-2112	5125	5050	4985	4910	4845	5087	4947	64	1485	500	3080	5	1	12886551	627	-12.22	0.83	12	0.16	-398.00	5889.00	8960	20230525	-45.70	4310	20230103	12.88	8960	-45.70	20230525	4310	12.88	20230103	8960	-45.70	20230525	4310	12.88	20230103	4.33	N	038870	500	64 억	451053	N	N	N	N
62	20230822	120423	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	4860	-115	5	-2.31	82087015	16836	45.44	4960	5000	4820	6460	3485	4975	4875.68	3.50	-3132	5125	5050	4985	4910	4845	5087	4947	64	1485	500	3080	5	1	12886551	626	-12.21	0.83	12	0.13	-398.00	5889.00	8960	20230525	-45.76	4310	20230103	12.76	8960	-45.76	20230525	4310	12.76	20230103	8960	-45.76	20230525	4310	12.76	20230103	4.33	N	038870	500	64 억	451053	N	N	N	N
63	20230822	110428	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	4865	-110	5	-2.21	64868980	13292	35.88	4960	5000	4820	6460	3485	4975	4880.30	3.50	-4155	5125	5050	4985	4910	4845	5087	4947	64	1485	500	3080	5	1	12886551	627	-12.22	0.83	12	0.10	-398.00	5889.00	8960	20230525	-45.70	4310	20230103	12.88	8960	-45.70	20230525	4310	12.88	20230103	8960	-45.70	20230525	4310	12.88	20230103	4.33	N	038870	500	64 억	451053	N	N	N	N
64	20230822	100427	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	4855	-120	5	-2.41	41439190	8465	22.85	4960	5000	4855	6460	3485	4975	4895.36	3.50	-2641	5125	5050	4985	4910	4845	5087	4947	64	1485	500	3080	5	1	12886551	626	-12.20	0.82	12	0.07	-398.00	5889.00	8960	20230525	-45.81	4310	20230103	12.65	8960	-45.81	20230525	4310	12.65	20230103	8960	-45.81	20230525	4310	12.65	20230103	4.33	N	038870	500	64 억	451053	N	N	N	N
65	20230822	090429	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	4935	-40	5	-0.80	4935250	996	2.69	4960	5000	4935	6460	3485	4975	4955.07	3.50	-92	5125	5050	4985	4910	4845	5087	4947	64	1485	500	3080	5	1	12886551	636	-12.40	0.84	12	0.01	-398.00	5889.00	8960	20230525	-44.92	4310	20230103	14.50	8960	-44.92	20230525	4310	14.50	20230103	8960	-44.92	20230525	4310	14.50	20230103	4.33	N	038870	500	64 억	451053	N	N	N	N
66	20230821	160428	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	4975	35	2	0.71	183200670	36954	76.11	4940	5060	4920	6420	3460	4940	4957.53	3.42	11287	5143	5041	4908	4806	4673	5092	4857	64	1480	500	3060	5	1	12886551	641	-12.50	0.84	12	0.29	-398.00	5889.00	8960	20230525	-44.48	4310	20230103	15.43	8960	-44.48	20230525	4310	15.43	20230103	8960	-44.48	20230525	4310	15.43	20230103	4.43	N	038870	500	64 억	440775	N	N	N	N
67	20230821	150430	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	4960	20	2	0.40	181114935	36533	75.25	4940	5060	4920	6420	3460	4940	4957.57	3.42	11260	5143	5041	4908	4806	4673	5092	4857	64	1480	500	3060	5	1	12886551	639	-12.46	0.84	12	0.28	-398.00	5889.00	8960	20230525	-44.64	4310	20230103	15.08	8960	-44.64	20230525	4310	15.08	20230103	8960	-44.64	20230525	4310	15.08	20230103	4.43	N	038870	500	64 억	440775	N	N	N	N
68	20230821	140430	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	4940	0	3	0.00	167591705	33794	69.60	4940	5060	4920	6420	3460	4940	4959.21	3.42	13085	5143	5041	4908	4806	4673	5092	4857	64	1480	500	3060	5	1	12886551	637	-12.41	0.84	12	0.26	-398.00	5889.00	8960	20230525	-44.87	4310	20230103	14.62	8960	-44.87	20230525	4310	14.62	20230103	8960	-44.87	20230525	4310	14.62	20230103	4.43	N	038870	500	64 억	440775	N	N	N	N
69	20230821	130432	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	4925	-15	5	-0.30	137195460	27625	56.90	4940	5060	4920	6420	3460	4940	4966.35	3.42	9529	5143	5041	4908	4806	4673	5092	4857	64	1480	500	3060	5	1	12886551	635	-12.37	0.84	12	0.21	-398.00	5889.00	8960	20230525	-45.03	4310	20230103	14.27	8960	-45.03	20230525	4310	14.27	20230103	8960	-45.03	20230525	4310	14.27	20230103	4.43	N	038870	500	64 억	440775	N	N	N	N
70	20230821	120431	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	4945	5	2	0.10	116099280	23355	48.10	4940	5060	4935	6420	3460	4940	4971.07	3.42	9665	5143	5041	4908	4806	4673	5092	4857	64	1480	500	3060	5	1	12886551	637	-12.42	0.84	12	0.18	-398.00	5889.00	8960	20230525	-44.81	4310	20230103	14.73	8960	-44.81	20230525	4310	14.73	20230103	8960	-44.81	20230525	4310	14.73	20230103	4.43	N	038870	500	64 억	440775	N	N	N	N
71	20230821	110430	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	5000	60	2	1.21	51139325	10215	21.04	4940	5060	4940	6420	3460	4940	5006.30	3.42	1729	5143	5041	4908	4806	4673	5092	4857	64	1480	500	3060	10	1	12886551	644	-12.56	0.85	12	0.08	-398.00	5889.00	8960	20230525	-44.20	4310	20230103	16.01	8960	-44.20	20230525	4310	16.01	20230103	8960	-44.20	20230525	4310	16.01	20230103	4.43	N	038870	500	64 억	440775	N	N	N	N
72	20230821	100429	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	5030	90	2	1.82	25073630	5018	10.34	4940	5050	4940	6420	3460	4940	4996.74	3.42	714	5143	5041	4908	4806	4673	5092	4857	64	1480	500	3060	10	1	12886551	648	-12.64	0.85	12	0.04	-398.00	5889.00	8960	20230525	-43.86	4310	20230103	16.71	8960	-43.86	20230525	4310	16.71	20230103	8960	-43.86	20230525	4310	16.71	20230103	4.43	N	038870	500	64 억	440775	N	N	N	N
73	20230821	090434	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	4965	25	2	0.51	5062830	1023	2.11	4940	4980	4940	6420	3460	4940	4949.00	3.42	-467	5143	5041	4908	4806	4673	5092	4857	64	1480	500	3060	5	1	12886551	640	-12.47	0.84	12	0.01	-398.00	5889.00	8960	20230525	-44.59	4310	20230103	15.20	8960	-44.59	20230525	4310	15.20	20230103	8960	-44.59	20230525	4310	15.20	20230103	4.43	N	038870	500	64 억	440775	N	N	N	N
74	20230818	160429	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	4940	30	2	0.61	236778335	48435	78.87	4805	5010	4775	6380	3440	4910	4888.57	3.42	358	5060	4985	4895	4820	4730	5022	4857	64	1470	500	3040	5	1	12886551	637	-12.41	0.84	12	0.38	-398.00	5889.00	8960	20230525	-44.87	4310	20230103	14.62	8960	-44.87	20230525	4310	14.62	20230103	8960	-44.87	20230525	4310	14.62	20230103	4.47	N	038870	500	64 억	440417	N	N	N	N
75	20230818	150424	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	4910	0	3	0.00	212706040	43547	70.91	4805	5010	4775	6380	3440	4910	4884.52	3.42	1727	5060	4985	4895	4820	4730	5022	4857	64	1470	500	3040	5	1	12886551	633	-12.34	0.83	12	0.34	-398.00	5889.00	8960	20230525	-45.20	4310	20230103	13.92	8960	-45.20	20230525	4310	13.92	20230103	8960	-45.20	20230525	4310	13.92	20230103	4.47	N	038870	500	64 억	440417	N	N	N	N
76	20230818	140428	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	4935	25	2	0.51	197812995	40504	65.96	4805	5010	4775	6380	3440	4910	4883.79	3.42	514	5060	4985	4895	4820	4730	5022	4857	64	1470	500	3040	5	1	12886551	636	-12.40	0.84	12	0.31	-398.00	5889.00	8960	20230525	-44.92	4310	20230103	14.50	8960	-44.92	20230525	4310	14.50	20230103	8960	-44.92	20230525	4310	14.50	20230103	4.47	N	038870	500	64 억	440417	N	N	N	N
77	20230818	130425	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	4970	60	2	1.22	186078185	38124	62.08	4805	5010	4775	6380	3440	4910	4880.87	3.42	-1384	5060	4985	4895	4820	4730	5022	4857	64	1470	500	3040	5	1	12886551	640	-12.49	0.84	12	0.30	-398.00	5889.00	8960	20230525	-44.53	4310	20230103	15.31	8960	-44.53	20230525	4310	15.31	20230103	8960	-44.53	20230525	4310	15.31	20230103	4.47	N	038870	500	64 억	440417	N	N	N	N
78	20230818	120435	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	4950	40	2	0.81	153543425	31587	51.44	4805	4995	4775	6380	3440	4910	4860.97	3.42	-1408	5060	4985	4895	4820	4730	5022	4857	64	1470	500	3040	5	1	12886551	638	-12.44	0.84	12	0.25	-398.00	5889.00	8960	20230525	-44.75	4310	20230103	14.85	8960	-44.75	20230525	4310	14.85	20230103	8960	-44.75	20230525	4310	14.85	20230103	4.47	N	038870	500	64 억	440417	N	N	N	N
79	20230818	110426	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	4910	0	3	0.00	108525830	22514	36.66	4805	4910	4775	6380	3440	4910	4820.37	3.42	403	5060	4985	4895	4820	4730	5022	4857	64	1470	500	3040	5	1	12886551	633	-12.34	0.83	12	0.17	-398.00	5889.00	8960	20230525	-45.20	4310	20230103	13.92	8960	-45.20	20230525	4310	13.92	20230103	8960	-45.20	20230525	4310	13.92	20230103	4.47	N	038870	500	64 억	440417	N	N	N	N
80	20230818	100428	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	4840	-70	5	-1.43	59538735	12391	20.18	4805	4860	4775	6380	3440	4910	4805.00	3.42	-1806	5060	4985	4895	4820	4730	5022	4857	64	1470	500	3040	5	1	12886551	624	-12.16	0.82	12	0.10	-398.00	5889.00	8960	20230525	-45.98	4310	20230103	12.30	8960	-45.98	20230525	4310	12.30	20230103	8960	-45.98	20230525	4310	12.30	20230103	4.47	N	038870	500	64 억	440417	N	N	N	N
81	20230818	090429	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	4785	-125	5	-2.55	14488705	3018	4.91	4805	4855	4785	6380	3440	4910	4800.76	3.42	-447	5060	4985	4895	4820	4730	5022	4857	64	1470	500	3040	5	1	12886551	617	-12.02	0.81	12	0.02	-398.00	5889.00	8960	20230525	-46.60	4310	20230103	11.02	8960	-46.60	20230525	4310	11.02	20230103	8960	-46.60	20230525	4310	11.02	20230103	4.47	N	038870	500	64 억	440417	N	N	N	N
82	20230817	160429	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	4910	-50	5	-1.01	294226260	60483	59.73	4885	4970	4805	6440	3475	4960	4864.20	3.46	-5253	5413	5186	5063	4836	4713	5125	4775	64	1482	500	3070	5	1	12886551	633	-12.34	0.83	12	0.47	-398.00	5889.00	8960	20230525	-45.20	4310	20230103	13.92	8960	-45.20	20230525	4310	13.92	20230103	8960	-45.20	20230525	4310	13.92	20230103	4.37	N	038870	500	64 억	445671	N	N	N	N
83	20230817	150432	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	4945	-15	5	-0.30	271401980	55835	55.14	4885	4970	4805	6440	3475	4960	4860.79	3.46	-5171	5413	5186	5063	4836	4713	5125	4775	64	1482	500	3070	5	1	12886551	637	-12.42	0.84	12	0.43	-398.00	5889.00	8960	20230525	-44.81	4310	20230103	14.73	8960	-44.81	20230525	4310	14.73	20230103	8960	-44.81	20230525	4310	14.73	20230103	4.37	N	038870	500	64 억	445671	N	N	N	N
84	20230817	140428	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	4910	-50	5	-1.01	225120570	46465	45.89	4885	4960	4805	6440	3475	4960	4844.95	3.46	-6491	5413	5186	5063	4836	4713	5125	4775	64	1482	500	3070	5	1	12886551	633	-12.34	0.83	12	0.36	-398.00	5889.00	8960	20230525	-45.20	4310	20230103	13.92	8960	-45.20	20230525	4310	13.92	20230103	8960	-45.20	20230525	4310	13.92	20230103	4.37	N	038870	500	64 억	445671	N	N	N	N
85	20230817	130425	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	4915	-45	5	-0.91	218208325	45055	44.49	4885	4960	4805	6440	3475	4960	4843.15	3.46	-6549	5413	5186	5063	4836	4713	5125	4775	64	1482	500	3070	5	1	12886551	633	-12.35	0.83	12	0.35	-398.00	5889.00	8960	20230525	-45.15	4310	20230103	14.04	8960	-45.15	20230525	4310	14.04	20230103	8960	-45.15	20230525	4310	14.04	20230103	4.37	N	038870	500	64 억	445671	N	N	N	N
86	20230817	120427	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	4920	-40	5	-0.81	213183145	44029	43.48	4885	4960	4805	6440	3475	4960	4841.88	3.46	-6426	5413	5186	5063	4836	4713	5125	4775	64	1482	500	3070	5	1	12886551	634	-12.36	0.84	12	0.34	-398.00	5889.00	8960	20230525	-45.09	4310	20230103	14.15	8960	-45.09	20230525	4310	14.15	20230103	8960	-45.09	20230525	4310	14.15	20230103	4.37	N	038870	500	64 억	445671	N	N	N	N
87	20230817	110427	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	4835	-125	5	-2.52	196349800	40569	40.06	4885	4960	4805	6440	3475	4960	4839.90	3.46	-6599	5413	5186	5063	4836	4713	5125	4775	64	1482	500	3070	5	1	12886551	623	-12.15	0.82	12	0.31	-398.00	5889.00	8960	20230525	-46.04	4310	20230103	12.18	8960	-46.04	20230525	4310	12.18	20230103	8960	-46.04	20230525	4310	12.18	20230103	4.37	N	038870	500	64 억	445671	N	N	N	N
88	20230817	100427	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	4850	-110	5	-2.22	151812045	31322	30.93	4885	4960	4810	6440	3475	4960	4846.82	3.46	504	5413	5186	5063	4836	4713	5125	4775	64	1482	500	3070	5	1	12886551	625	-12.19	0.82	12	0.24	-398.00	5889.00	8960	20230525	-45.87	4310	20230103	12.53	8960	-45.87	20230525	4310	12.53	20230103	8960	-45.87	20230525	4310	12.53	20230103	4.37	N	038870	500	64 억	445671	N	N	N	N
89	20230817	090426	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	4890	-70	5	-1.41	40163105	8220	8.12	4885	4960	4880	6440	3475	4960	4886.02	3.46	4501	5413	5186	5063	4836	4713	5125	4775	64	1482	500	3070	5	1	12886551	630	-12.29	0.83	12	0.06	-398.00	5889.00	8960	20230525	-45.42	4310	20230103	13.46	8960	-45.42	20230525	4310	13.46	20230103	8960	-45.42	20230525	4310	13.46	20230103	4.37	N	038870	500	64 억	445671	N	N	N	N
90	20230816	160427	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	4960	-330	5	-6.24	503931180	100211	94.58	5290	5290	4940	6870	3710	5290	5028.77	3.61	-19203	5516	5402	5266	5152	5016	5460	5210	64	1580	500	3270	5	1	12886551	639	-12.46	0.84	12	0.78	-398.00	5889.00	8960	20230525	-44.64	4310	20230103	15.08	8960	-44.64	20230525	4310	15.08	20230103	8960	-44.64	20230525	4310	15.08	20230103	4.38	N	038870	500	64 억	464801	N	N	N	N
91	20230816	150427	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	4980	-310	5	-5.86	468118895	92989	87.76	5290	5290	4945	6870	3710	5290	5034.13	3.61	-19011	5516	5402	5266	5152	5016	5460	5210	64	1580	500	3270	5	1	12886551	642	-12.51	0.85	12	0.72	-398.00	5889.00	8960	20230525	-44.42	4310	20230103	15.55	8960	-44.42	20230525	4310	15.55	20230103	8960	-44.42	20230525	4310	15.55	20230103	4.38	N	038870	500	64 억	464801	N	N	N	N
92	20230816	140426	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	4980	-310	5	-5.86	406736825	80607	76.07	5290	5290	4960	6870	3710	5290	5045.92	3.61	-19973	5516	5402	5266	5152	5016	5460	5210	64	1580	500	3270	5	1	12886551	642	-12.51	0.85	12	0.63	-398.00	5889.00	8960	20230525	-44.42	4310	20230103	15.55	8960	-44.42	20230525	4310	15.55	20230103	8960	-44.42	20230525	4310	15.55	20230103	4.38	N	038870	500	64 억	464801	N	N	N	N
93	20230816	130427	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	5040	-250	5	-4.73	333318655	65923	62.22	5290	5290	4975	6870	3710	5290	5056.18	3.61	-12425	5516	5402	5266	5152	5016	5460	5210	64	1580	500	3270	10	1	12886551	649	-12.66	0.86	12	0.51	-398.00	5889.00	8960	20230525	-43.75	4310	20230103	16.94	8960	-43.75	20230525	4310	16.94	20230103	8960	-43.75	20230525	4310	16.94	20230103	4.38	N	038870	500	64 억	464801	N	N	N	N
94	20230816	120432	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	4995	-295	5	-5.58	322080350	63684	60.10	5290	5290	4975	6870	3710	5290	5057.48	3.61	-13133	5516	5402	5266	5152	5016	5460	5210	64	1580	500	3270	5	1	12886551	644	-12.55	0.85	12	0.49	-398.00	5889.00	8960	20230525	-44.25	4310	20230103	15.89	8960	-44.25	20230525	4310	15.89	20230103	8960	-44.25	20230525	4310	15.89	20230103	4.38	N	038870	500	64 억	464801	N	N	N	N
95	20230816	110429	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	5030	-260	5	-4.91	230742530	45408	42.85	5290	5290	4980	6870	3710	5290	5081.54	3.61	-6039	5516	5402	5266	5152	5016	5460	5210	64	1580	500	3270	10	1	12886551	648	-12.64	0.85	12	0.35	-398.00	5889.00	8960	20230525	-43.86	4310	20230103	16.71	8960	-43.86	20230525	4310	16.71	20230103	8960	-43.86	20230525	4310	16.71	20230103	4.38	N	038870	500	64 억	464801	N	N	N	N
96	20230816	100425	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	5050	-240	5	-4.54	167716070	32813	30.97	5290	5290	5000	6870	3710	5290	5111.27	3.61	-4667	5516	5402	5266	5152	5016	5460	5210	64	1580	500	3270	10	1	12886551	651	-12.69	0.86	12	0.25	-398.00	5889.00	8960	20230525	-43.64	4310	20230103	17.17	8960	-43.64	20230525	4310	17.17	20230103	8960	-43.64	20230525	4310	17.17	20230103	4.38	N	038870	500	64 억	464801	N	N	N	N
97	20230816	090424	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	5100	-190	5	-3.59	44795590	8552	8.07	5290	5290	5090	6870	3710	5290	5238.03	3.61	-1042	5516	5402	5266	5152	5016	5460	5210	64	1580	500	3270	10	1	12886551	657	-12.81	0.87	12	0.07	-398.00	5889.00	8960	20230525	-43.08	4310	20230103	18.33	8960	-43.08	20230525	4310	18.33	20230103	8960	-43.08	20230525	4310	18.33	20230103	4.38	N	038870	500	64 억	464801	N	N	N	N
98	20230814	160423	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	5290	70	2	1.34	558533540	105901	229.42	5270	5380	5130	6780	3660	5220	5274.11	3.74	-17240	5300	5260	5210	5170	5120	5235	5145	64	1560	500	3230	10	1	12886551	682	-13.29	0.90	12	0.82	-398.00	5889.00	8960	20230525	-40.96	4310	20230103	22.74	8960	-40.96	20230525	4310	22.74	20230103	8960	-40.96	20230525	4310	22.74	20230103	4.40	N	038870	500	64 억	482113	N	N	N	N
99	20230814	150420	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	5270	50	2	0.96	545348340	103406	224.02	5270	5380	5130	6780	3660	5220	5273.86	3.74	-17054	5300	5260	5210	5170	5120	5235	5145	64	1560	500	3230	10	1	12886551	679	-13.24	0.89	12	0.80	-398.00	5889.00	8960	20230525	-41.18	4310	20230103	22.27	8960	-41.18	20230525	4310	22.27	20230103	8960	-41.18	20230525	4310	22.27	20230103	4.40	N	038870	500	64 억	482113	N	N	N	N
100	20230814	140421	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	5290	70	2	1.34	478480550	90716	196.53	5270	5380	5130	6780	3660	5220	5274.49	3.74	-18680	5300	5260	5210	5170	5120	5235	5145	64	1560	500	3230	10	1	12886551	682	-13.29	0.90	12	0.70	-398.00	5889.00	8960	20230525	-40.96	4310	20230103	22.74	8960	-40.96	20230525	4310	22.74	20230103	8960	-40.96	20230525	4310	22.74	20230103	4.40	N	038870	500	64 억	482113	N	N	N	N
101	20230814	130419	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	5330	110	2	2.11	417491010	79209	171.60	5270	5380	5130	6780	3660	5220	5270.75	3.74	-10608	5300	5260	5210	5170	5120	5235	5145	64	1560	500	3230	10	1	12886551	687	-13.39	0.91	12	0.61	-398.00	5889.00	8960	20230525	-40.51	4310	20230103	23.67	8960	-40.51	20230525	4310	23.67	20230103	8960	-40.51	20230525	4310	23.67	20230103	4.40	N	038870	500	64 억	482113	N	N	N	N
102	20230814	120420	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	5330	110	2	2.11	339912220	64675	140.11	5270	5370	5130	6780	3660	5220	5255.70	3.74	-12017	5300	5260	5210	5170	5120	5235	5145	64	1560	500	3230	10	1	12886551	687	-13.39	0.91	12	0.50	-398.00	5889.00	8960	20230525	-40.51	4310	20230103	23.67	8960	-40.51	20230525	4310	23.67	20230103	8960	-40.51	20230525	4310	23.67	20230103	4.40	N	038870	500	64 억	482113	N	N	N	N
103	20230814	110419	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	5300	80	2	1.53	263719370	50329	109.03	5270	5370	5130	6780	3660	5220	5239.91	3.74	-8778	5300	5260	5210	5170	5120	5235	5145	64	1560	500	3230	10	1	12886551	683	-13.32	0.90	12	0.39	-398.00	5889.00	8960	20230525	-40.85	4310	20230103	22.97	8960	-40.85	20230525	4310	22.97	20230103	8960	-40.85	20230525	4310	22.97	20230103	4.40	N	038870	500	64 억	482113	N	N	N	N
104	20230814	100419	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	5310	90	2	1.72	217046770	41500	89.90	5270	5370	5130	6780	3660	5220	5230.04	3.74	-6092	5300	5260	5210	5170	5120	5235	5145	64	1560	500	3230	10	1	12886551	684	-13.34	0.90	12	0.32	-398.00	5889.00	8960	20230525	-40.74	4310	20230103	23.20	8960	-40.74	20230525	4310	23.20	20230103	8960	-40.74	20230525	4310	23.20	20230103	4.40	N	038870	500	64 억	482113	N	N	N	N
105	20230814	090418	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	5150	-70	5	-1.34	23048650	4428	9.59	5270	5270	5140	6780	3660	5220	5205.21	3.74	-1901	5300	5260	5210	5170	5120	5235	5145	64	1560	500	3230	10	1	12886551	664	-12.94	0.87	12	0.03	-398.00	5889.00	8960	20230525	-42.52	4310	20230103	19.49	8960	-42.52	20230525	4310	19.49	20230103	8960	-42.52	20230525	4310	19.49	20230103	4.40	N	038870	500	64 억	482113	N	N	N	N
106	20230811	160418	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	5220	-10	5	-0.19	239269270	46022	125.11	5230	5250	5160	6790	3670	5230	5199.02	3.80	-7486	5350	5290	5170	5110	4990	5320	5140	64	1560	500	3240	10	1	12886551	673	-13.12	0.89	12	0.36	-398.00	5889.00	8960	20230525	-41.74	4310	20230103	21.11	8960	-41.74	20230525	4310	21.11	20230103	8960	-41.74	20230525	4310	21.11	20230103	4.56	N	038870	500	64 억	489956	N	N	N	N
107	20230811	150415	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	5180	-50	5	-0.96	219452200	42226	114.79	5230	5250	5160	6790	3670	5230	5197.09	3.80	-6959	5350	5290	5170	5110	4990	5320	5140	64	1560	500	3240	10	1	12886551	668	-13.02	0.88	12	0.33	-398.00	5889.00	8960	20230525	-42.19	4310	20230103	20.19	8960	-42.19	20230525	4310	20.19	20230103	8960	-42.19	20230525	4310	20.19	20230103	4.56	N	038870	500	64 억	489956	N	N	N	N
108	20230811	140417	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	5220	-10	5	-0.19	183334980	35270	95.88	5230	5250	5160	6790	3670	5230	5198.04	3.80	-5646	5350	5290	5170	5110	4990	5320	5140	64	1560	500	3240	10	1	12886551	673	-13.12	0.89	12	0.27	-398.00	5889.00	8960	20230525	-41.74	4310	20230103	21.11	8960	-41.74	20230525	4310	21.11	20230103	8960	-41.74	20230525	4310	21.11	20230103	4.56	N	038870	500	64 억	489956	N	N	N	N
109	20230811	130415	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	5230	0	3	0.00	154193480	29699	80.74	5230	5250	5160	6790	3670	5230	5191.87	3.80	-4136	5350	5290	5170	5110	4990	5320	5140	64	1560	500	3240	10	1	12886551	674	-13.14	0.89	12	0.23	-398.00	5889.00	8960	20230525	-41.63	4310	20230103	21.35	8960	-41.63	20230525	4310	21.35	20230103	8960	-41.63	20230525	4310	21.35	20230103	4.56	N	038870	500	64 억	489956	N	N	N	N
110	20230811	120415	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	5180	-50	5	-0.96	130314120	25123	68.30	5230	5250	5160	6790	3670	5230	5187.04	3.80	-2897	5350	5290	5170	5110	4990	5320	5140	64	1560	500	3240	10	1	12886551	668	-13.02	0.88	12	0.19	-398.00	5889.00	8960	20230525	-42.19	4310	20230103	20.19	8960	-42.19	20230525	4310	20.19	20230103	8960	-42.19	20230525	4310	20.19	20230103	4.56	N	038870	500	64 억	489956	N	N	N	N
111	20230811	110413	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	5220	-10	5	-0.19	109631500	21143	57.48	5230	5250	5160	6790	3670	5230	5185.24	3.80	-2625	5350	5290	5170	5110	4990	5320	5140	64	1560	500	3240	10	1	12886551	673	-13.12	0.89	12	0.16	-398.00	5889.00	8960	20230525	-41.74	4310	20230103	21.11	8960	-41.74	20230525	4310	21.11	20230103	8960	-41.74	20230525	4310	21.11	20230103	4.56	N	038870	500	64 억	489956	N	N	N	N
112	20230811	100411	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	5190	-40	5	-0.76	69478710	13407	36.45	5230	5250	5160	6790	3670	5230	5182.27	3.80	-1467	5350	5290	5170	5110	4990	5320	5140	64	1560	500	3240	10	1	12886551	669	-13.04	0.88	12	0.10	-398.00	5889.00	8960	20230525	-42.08	4310	20230103	20.42	8960	-42.08	20230525	4310	20.42	20230103	8960	-42.08	20230525	4310	20.42	20230103	4.56	N	038870	500	64 억	489956	N	N	N	N
113	20230811	090416	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	5170	-60	5	-1.15	9531220	1836	4.99	5230	5230	5170	6790	3670	5230	5191.30	3.80	-347	5350	5290	5170	5110	4990	5320	5140	64	1560	500	3240	10	1	12886551	666	-12.99	0.88	12	0.01	-398.00	5889.00	8960	20230525	-42.30	4310	20230103	19.95	8960	-42.30	20230525	4310	19.95	20230103	8960	-42.30	20230525	4310	19.95	20230103	4.56	N	038870	500	64 억	489956	N	N	N	N
114	20230810	160413	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	5230	100	2	1.95	188921230	36614	54.63	5050	5230	5050	6660	3600	5130	5159.45	3.80	-729	5396	5262	5056	4922	4716	5330	4990	64	1530	500	3180	10	1	12886551	674	-13.14	0.89	12	0.28	-398.00	5889.00	8960	20230525	-41.63	4310	20230103	21.35	8960	-41.63	20230525	4310	21.35	20230103	8960	-41.63	20230525	4310	21.35	20230103	4.61	N	038870	500	64 억	490033	N	N	N	N
115	20230810	150411	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	5210	80	2	1.56	133223300	25934	38.69	5050	5220	5050	6660	3600	5130	5137.01	3.80	226	5396	5262	5056	4922	4716	5330	4990	64	1530	500	3180	10	1	12886551	671	-13.09	0.88	12	0.20	-398.00	5889.00	8960	20230525	-41.85	4310	20230103	20.88	8960	-41.85	20230525	4310	20.88	20230103	8960	-41.85	20230525	4310	20.88	20230103	4.61	N	038870	500	64 억	490033	N	N	N	N
116	20230810	140411	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	5140	10	2	0.19	77028390	15084	22.50	5050	5160	5050	6660	3600	5130	5106.63	3.80	239	5396	5262	5056	4922	4716	5330	4990	64	1530	500	3180	10	1	12886551	662	-12.91	0.87	12	0.12	-398.00	5889.00	8960	20230525	-42.63	4310	20230103	19.26	8960	-42.63	20230525	4310	19.26	20230103	8960	-42.63	20230525	4310	19.26	20230103	4.61	N	038870	500	64 억	490033	N	N	N	N
117	20230810	130407	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	5140	10	2	0.19	66709090	13079	19.51	5050	5160	5050	6660	3600	5130	5100.47	3.80	-571	5396	5262	5056	4922	4716	5330	4990	64	1530	500	3180	10	1	12886551	662	-12.91	0.87	12	0.10	-398.00	5889.00	8960	20230525	-42.63	4310	20230103	19.26	8960	-42.63	20230525	4310	19.26	20230103	8960	-42.63	20230525	4310	19.26	20230103	4.61	N	038870	500	64 억	490033	N	N	N	N
118	20230810	120412	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	5110	-20	5	-0.39	56141480	11008	16.42	5050	5160	5050	6660	3600	5130	5100.06	3.80	-571	5396	5262	5056	4922	4716	5330	4990	64	1530	500	3180	10	1	12886551	659	-12.84	0.87	12	0.09	-398.00	5889.00	8960	20230525	-42.97	4310	20230103	18.56	8960	-42.97	20230525	4310	18.56	20230103	8960	-42.97	20230525	4310	18.56	20230103	4.61	N	038870	500	64 억	490033	N	N	N	N
119	20230810	110415	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	5110	-20	5	-0.39	41217610	8100	12.08	5050	5140	5050	6660	3600	5130	5088.59	3.80	-981	5396	5262	5056	4922	4716	5330	4990	64	1530	500	3180	10	1	12886551	659	-12.84	0.87	12	0.06	-398.00	5889.00	8960	20230525	-42.97	4310	20230103	18.56	8960	-42.97	20230525	4310	18.56	20230103	8960	-42.97	20230525	4310	18.56	20230103	4.61	N	038870	500	64 억	490033	N	N	N	N
120	20230810	100413	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	5080	-50	5	-0.97	34469550	6778	10.11	5050	5140	5050	6660	3600	5130	5085.50	3.80	-1284	5396	5262	5056	4922	4716	5330	4990	64	1530	500	3180	10	1	12886551	655	-12.76	0.86	12	0.05	-398.00	5889.00	8960	20230525	-43.30	4310	20230103	17.87	8960	-43.30	20230525	4310	17.87	20230103	8960	-43.30	20230525	4310	17.87	20230103	4.61	N	038870	500	64 억	490033	N	N	N	N
121	20230810	090416	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	5100	-30	5	-0.58	7144270	1413	2.11	5050	5100	5050	6660	3600	5130	5056.10	3.80	226	5396	5262	5056	4922	4716	5330	4990	64	1530	500	3180	10	1	12886551	657	-12.81	0.87	12	0.01	-398.00	5889.00	8960	20230525	-43.08	4310	20230103	18.33	8960	-43.08	20230525	4310	18.33	20230103	8960	-43.08	20230525	4310	18.33	20230103	4.61	N	038870	500	64 억	490033	N	N	N	N
122	20230809	160412	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	5130	215	2	4.37	336191460	66503	101.65	4870	5190	4850	6380	3445	4915	5055.12	3.69	13810	5171	5042	4971	4842	4771	5007	4807	64	1467	500	3040	10	1	12886551	661	-12.89	0.87	12	0.52	-398.00	5889.00	8960	20230525	-42.75	4310	20230103	19.03	8960	-42.75	20230525	4310	19.03	20230103	8960	-42.75	20230525	4310	19.03	20230103	4.62	N	038870	500	64 억	475511	N	N	N	N
123	20230809	150407	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	5130	215	2	4.37	315793580	62521	95.56	4870	5190	4850	6380	3445	4915	5051.00	3.69	14074	5171	5042	4971	4842	4771	5007	4807	64	1467	500	3040	10	1	12886551	661	-12.89	0.87	12	0.49	-398.00	5889.00	8960	20230525	-42.75	4310	20230103	19.03	8960	-42.75	20230525	4310	19.03	20230103	8960	-42.75	20230525	4310	19.03	20230103	4.62	N	038870	500	64 억	475511	N	N	N	N
124	20230809	140407	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	5120	205	2	4.17	280843510	55688	85.12	4870	5190	4850	6380	3445	4915	5043.16	3.69	14612	5171	5042	4971	4842	4771	5007	4807	64	1467	500	3040	10	1	12886551	660	-12.86	0.87	12	0.43	-398.00	5889.00	8960	20230525	-42.86	4310	20230103	18.79	8960	-42.86	20230525	4310	18.79	20230103	8960	-42.86	20230525	4310	18.79	20230103	4.62	N	038870	500	64 억	475511	N	N	N	N
125	20230809	130415	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	5100	185	2	3.76	187726740	37459	57.26	4870	5110	4850	6380	3445	4915	5011.53	3.69	8628	5171	5042	4971	4842	4771	5007	4807	64	1467	500	3040	10	1	12886551	657	-12.81	0.87	12	0.29	-398.00	5889.00	8960	20230525	-43.08	4310	20230103	18.33	8960	-43.08	20230525	4310	18.33	20230103	8960	-43.08	20230525	4310	18.33	20230103	4.62	N	038870	500	64 억	475511	N	N	N	N
126	20230809	120413	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	5050	135	2	2.75	108153540	21796	33.32	4870	5050	4850	6380	3445	4915	4962.08	3.69	3227	5171	5042	4971	4842	4771	5007	4807	64	1467	500	3040	10	1	12886551	651	-12.69	0.86	12	0.17	-398.00	5889.00	8960	20230525	-43.64	4310	20230103	17.17	8960	-43.64	20230525	4310	17.17	20230103	8960	-43.64	20230525	4310	17.17	20230103	4.62	N	038870	500	64 억	475511	N	N	N	N
127	20230809	110411	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	4980	65	2	1.32	81334020	16456	25.15	4870	5020	4850	6380	3445	4915	4942.51	3.69	1741	5171	5042	4971	4842	4771	5007	4807	64	1467	500	3040	5	1	12886551	642	-12.51	0.85	12	0.13	-398.00	5889.00	8960	20230525	-44.42	4310	20230103	15.55	8960	-44.42	20230525	4310	15.55	20230103	8960	-44.42	20230525	4310	15.55	20230103	4.62	N	038870	500	64 억	475511	N	N	N	N
128	20230809	100406	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	4975	60	2	1.22	58957695	11973	18.30	4870	5020	4850	6380	3445	4915	4924.22	3.69	1561	5171	5042	4971	4842	4771	5007	4807	64	1467	500	3040	5	1	12886551	641	-12.50	0.84	12	0.09	-398.00	5889.00	8960	20230525	-44.48	4310	20230103	15.43	8960	-44.48	20230525	4310	15.43	20230103	8960	-44.48	20230525	4310	15.43	20230103	4.62	N	038870	500	64 억	475511	N	N	N	N
129	20230809	090407	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	4910	-5	5	-0.10	17619060	3615	5.53	4870	4910	4865	6380	3445	4915	4873.88	3.69	610	5171	5042	4971	4842	4771	5007	4807	64	1467	500	3040	5	1	12886551	633	-12.34	0.83	12	0.03	-398.00	5889.00	8960	20230525	-45.20	4310	20230103	13.92	8960	-45.20	20230525	4310	13.92	20230103	8960	-45.20	20230525	4310	13.92	20230103	4.62	N	038870	500	64 억	475511	N	N	N	N
130	20230808	160415	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	4915	-175	5	-3.44	322398760	64970	218.20	5050	5100	4900	6610	3570	5090	4962.27	3.82	-16615	5203	5146	5083	5026	4963	5175	5055	64	1520	500	3150	5	1	12886551	633	-12.35	0.83	12	0.50	-398.00	5889.00	8960	20230525	-45.15	4310	20230103	14.04	8960	-45.15	20230525	4310	14.04	20230103	8960	-45.15	20230525	4310	14.04	20230103	4.59	N	038870	500	64 억	492105	N	N	N	N
131	20230808	150410	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	4915	-175	5	-3.44	287799375	57919	194.52	5050	5100	4910	6610	3570	5090	4969.00	3.82	-15608	5203	5146	5083	5026	4963	5175	5055	64	1520	500	3150	5	1	12886551	633	-12.35	0.83	12	0.45	-398.00	5889.00	8960	20230525	-45.15	4310	20230103	14.04	8960	-45.15	20230525	4310	14.04	20230103	8960	-45.15	20230525	4310	14.04	20230103	4.59	N	038870	500	64 억	492105	N	N	N	N
132	20230808	140407	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	4955	-135	5	-2.65	248959970	50028	168.02	5050	5100	4910	6610	3570	5090	4976.41	3.82	-12039	5203	5146	5083	5026	4963	5175	5055	64	1520	500	3150	5	1	12886551	639	-12.45	0.84	12	0.39	-398.00	5889.00	8960	20230525	-44.70	4310	20230103	14.97	8960	-44.70	20230525	4310	14.97	20230103	8960	-44.70	20230525	4310	14.97	20230103	4.59	N	038870	500	64 억	492105	N	N	N	N
133	20230808	130403	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	4950	-140	5	-2.75	241872205	48593	163.20	5050	5100	4910	6610	3570	5090	4977.51	3.82	-11490	5203	5146	5083	5026	4963	5175	5055	64	1520	500	3150	5	1	12886551	638	-12.44	0.84	12	0.38	-398.00	5889.00	8960	20230525	-44.75	4310	20230103	14.85	8960	-44.75	20230525	4310	14.85	20230103	8960	-44.75	20230525	4310	14.85	20230103	4.59	N	038870	500	64 억	492105	N	N	N	N
134	20230808	120408	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	4920	-170	5	-3.34	212340105	42596	143.06	5050	5100	4910	6610	3570	5090	4984.98	3.82	-14506	5203	5146	5083	5026	4963	5175	5055	64	1520	500	3150	5	1	12886551	634	-12.36	0.84	12	0.33	-398.00	5889.00	8960	20230525	-45.09	4310	20230103	14.15	8960	-45.09	20230525	4310	14.15	20230103	8960	-45.09	20230525	4310	14.15	20230103	4.59	N	038870	500	64 억	492105	N	N	N	N
135	20230808	110404	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	4945	-145	5	-2.85	190121125	38093	127.94	5050	5100	4910	6610	3570	5090	4990.97	3.82	-13450	5203	5146	5083	5026	4963	5175	5055	64	1520	500	3150	5	1	12886551	637	-12.42	0.84	12	0.30	-398.00	5889.00	8960	20230525	-44.81	4310	20230103	14.73	8960	-44.81	20230525	4310	14.73	20230103	8960	-44.81	20230525	4310	14.73	20230103	4.59	N	038870	500	64 억	492105	N	N	N	N
136	20230808	100409	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	5000	-90	5	-1.77	67370805	13411	45.04	5050	5100	4985	6610	3570	5090	5023.55	3.82	-2836	5203	5146	5083	5026	4963	5175	5055	64	1520	500	3150	10	1	12886551	644	-12.56	0.85	12	0.10	-398.00	5889.00	8960	20230525	-44.20	4310	20230103	16.01	8960	-44.20	20230525	4310	16.01	20230103	8960	-44.20	20230525	4310	16.01	20230103	4.59	N	038870	500	64 억	492105	N	N	N	N
137	20230808	090408	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	5070	-20	5	-0.39	8268800	1634	5.49	5050	5100	5050	6610	3570	5090	5060.47	3.82	-34	5203	5146	5083	5026	4963	5175	5055	64	1520	500	3150	10	1	12886551	653	-12.74	0.86	12	0.01	-398.00	5889.00	8960	20230525	-43.42	4310	20230103	17.63	8960	-43.42	20230525	4310	17.63	20230103	8960	-43.42	20230525	4310	17.63	20230103	4.59	N	038870	500	64 억	492105	N	N	N	N
138	20230807	160407	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	5090	-20	5	-0.39	142171340	28094	76.49	5080	5140	5020	6640	3580	5110	5060.56	3.80	2840	5396	5252	5136	4992	4876	5325	5065	64	1530	500	3160	10	1	12886551	656	-12.79	0.86	12	0.22	-398.00	5889.00	8960	20230525	-43.19	4310	20230103	18.10	8960	-43.19	20230525	4310	18.10	20230103	8960	-43.19	20230525	4310	18.10	20230103	4.62	N	038870	500	64 억	489259	N	N	N	N
139	20230807	150405	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	5080	-30	5	-0.59	130984490	25880	70.46	5080	5140	5020	6640	3580	5110	5061.22	3.80	2745	5396	5252	5136	4992	4876	5325	5065	64	1530	500	3160	10	1	12886551	655	-12.76	0.86	12	0.20	-398.00	5889.00	8960	20230525	-43.30	4310	20230103	17.87	8960	-43.30	20230525	4310	17.87	20230103	8960	-43.30	20230525	4310	17.87	20230103	4.62	N	038870	500	64 억	489259	N	N	N	N
140	20230807	140408	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	5070	-40	5	-0.78	105700480	20876	56.84	5080	5140	5020	6640	3580	5110	5063.25	3.80	3053	5396	5252	5136	4992	4876	5325	5065	64	1530	500	3160	10	1	12886551	653	-12.74	0.86	12	0.16	-398.00	5889.00	8960	20230525	-43.42	4310	20230103	17.63	8960	-43.42	20230525	4310	17.63	20230103	8960	-43.42	20230525	4310	17.63	20230103	4.62	N	038870	500	64 억	489259	N	N	N	N
141	20230807	130405	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	5070	-40	5	-0.78	90258470	17823	48.52	5080	5140	5020	6640	3580	5110	5064.16	3.80	1853	5396	5252	5136	4992	4876	5325	5065	64	1530	500	3160	10	1	12886551	653	-12.74	0.86	12	0.14	-398.00	5889.00	8960	20230525	-43.42	4310	20230103	17.63	8960	-43.42	20230525	4310	17.63	20230103	8960	-43.42	20230525	4310	17.63	20230103	4.62	N	038870	500	64 억	489259	N	N	N	N
142	20230807	120404	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	5110	0	3	0.00	74250310	14684	39.98	5080	5140	5020	6640	3580	5110	5056.55	3.80	388	5396	5252	5136	4992	4876	5325	5065	64	1530	500	3160	10	1	12886551	659	-12.84	0.87	12	0.11	-398.00	5889.00	8960	20230525	-42.97	4310	20230103	18.56	8960	-42.97	20230525	4310	18.56	20230103	8960	-42.97	20230525	4310	18.56	20230103	4.62	N	038870	500	64 억	489259	N	N	N	N
143	20230807	110401	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	5070	-40	5	-0.78	58515260	11586	31.54	5080	5140	5020	6640	3580	5110	5050.51	3.80	-1803	5396	5252	5136	4992	4876	5325	5065	64	1530	500	3160	10	1	12886551	653	-12.74	0.86	12	0.09	-398.00	5889.00	8960	20230525	-43.42	4310	20230103	17.63	8960	-43.42	20230525	4310	17.63	20230103	8960	-43.42	20230525	4310	17.63	20230103	4.62	N	038870	500	64 억	489259	N	N	N	N
144	20230807	100405	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	5030	-80	5	-1.57	42619980	8435	22.96	5080	5140	5020	6640	3580	5110	5052.75	3.80	-1546	5396	5252	5136	4992	4876	5325	5065	64	1530	500	3160	10	1	12886551	648	-12.64	0.85	12	0.07	-398.00	5889.00	8960	20230525	-43.86	4310	20230103	16.71	8960	-43.86	20230525	4310	16.71	20230103	8960	-43.86	20230525	4310	16.71	20230103	4.62	N	038870	500	64 억	489259	N	N	N	N
145	20230807	090405	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	5100	-10	5	-0.20	4913420	967	2.63	5080	5140	5060	6640	3580	5110	5081.10	3.80	-542	5396	5252	5136	4992	4876	5325	5065	64	1530	500	3160	10	1	12886551	657	-12.81	0.87	12	0.01	-398.00	5889.00	8960	20230525	-43.08	4310	20230103	18.33	8960	-43.08	20230525	4310	18.33	20230103	8960	-43.08	20230525	4310	18.33	20230103	4.62	N	038870	500	64 억	489259	N	N	N	N
146	20230804	160401	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	5110	0	3	0.00	184270620	36230	70.49	5060	5280	5020	6640	3580	5110	5086.13	3.81	-1933	5256	5182	5056	4982	4856	5220	5020	64	1530	500	3160	10	1	12886551	659	-12.84	0.87	12	0.28	-398.00	5889.00	8960	20230525	-42.97	4310	20230103	18.56	8960	-42.97	20230525	4310	18.56	20230103	8960	-42.97	20230525	4310	18.56	20230103	4.60	N	038870	500	64 억	491193	N	N	N	N
147	20230804	150402	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	5090	-20	5	-0.39	162769600	32020	62.29	5060	5280	5020	6640	3580	5110	5083.37	3.81	-1797	5256	5182	5056	4982	4856	5220	5020	64	1530	500	3160	10	1	12886551	656	-12.79	0.86	12	0.25	-398.00	5889.00	8960	20230525	-43.19	4310	20230103	18.10	8960	-43.19	20230525	4310	18.10	20230103	8960	-43.19	20230525	4310	18.10	20230103	4.60	N	038870	500	64 억	491193	N	N	N	N
148	20230804	140408	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	5070	-40	5	-0.78	140301060	27596	53.69	5060	5280	5020	6640	3580	5110	5084.11	3.81	-3785	5256	5182	5056	4982	4856	5220	5020	64	1530	500	3160	10	1	12886551	653	-12.74	0.86	12	0.21	-398.00	5889.00	8960	20230525	-43.42	4310	20230103	17.63	8960	-43.42	20230525	4310	17.63	20230103	8960	-43.42	20230525	4310	17.63	20230103	4.60	N	038870	500	64 억	491193	N	N	N	N
149	20230804	130402	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	5080	-30	5	-0.59	126696500	24917	48.48	5060	5280	5020	6640	3580	5110	5084.74	3.81	-1841	5256	5182	5056	4982	4856	5220	5020	64	1530	500	3160	10	1	12886551	655	-12.76	0.86	12	0.19	-398.00	5889.00	8960	20230525	-43.30	4310	20230103	17.87	8960	-43.30	20230525	4310	17.87	20230103	8960	-43.30	20230525	4310	17.87	20230103	4.60	N	038870	500	64 억	491193	N	N	N	N
150	20230804	120402	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	5100	-10	5	-0.20	101003730	19843	38.60	5060	5280	5020	6640	3580	5110	5090.14	3.81	-916	5256	5182	5056	4982	4856	5220	5020	64	1530	500	3160	10	1	12886551	657	-12.81	0.87	12	0.15	-398.00	5889.00	8960	20230525	-43.08	4310	20230103	18.33	8960	-43.08	20230525	4310	18.33	20230103	8960	-43.08	20230525	4310	18.33	20230103	4.60	N	038870	500	64 억	491193	N	N	N	N
151	20230804	110404	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	5090	-20	5	-0.39	91814270	18034	35.08	5060	5280	5020	6640	3580	5110	5091.18	3.81	-757	5256	5182	5056	4982	4856	5220	5020	64	1530	500	3160	10	1	12886551	656	-12.79	0.86	12	0.14	-398.00	5889.00	8960	20230525	-43.19	4310	20230103	18.10	8960	-43.19	20230525	4310	18.10	20230103	8960	-43.19	20230525	4310	18.10	20230103	4.60	N	038870	500	64 억	491193	N	N	N	N
152	20230804	100359	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	5130	20	2	0.39	54484200	10719	20.85	5060	5280	5020	6640	3580	5110	5082.96	3.81	-2716	5256	5182	5056	4982	4856	5220	5020	64	1530	500	3160	10	1	12886551	661	-12.89	0.87	12	0.08	-398.00	5889.00	8960	20230525	-42.75	4310	20230103	19.03	8960	-42.75	20230525	4310	19.03	20230103	8960	-42.75	20230525	4310	19.03	20230103	4.60	N	038870	500	64 억	491193	N	N	N	N
153	20230804	090359	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	5040	-70	5	-1.37	18818150	3733	7.26	5060	5100	5020	6640	3580	5110	5041.03	3.81	-2222	5256	5182	5056	4982	4856	5220	5020	64	1530	500	3160	10	1	12886551	649	-12.66	0.86	12	0.03	-398.00	5889.00	8960	20230525	-43.75	4310	20230103	16.94	8960	-43.75	20230525	4310	16.94	20230103	8960	-43.75	20230525	4310	16.94	20230103	4.60	N	038870	500	64 억	491193	N	N	N	N
154	20230803	160359	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	5110	50	2	0.99	249471365	49580	93.73	5000	5130	4930	6570	3550	5060	5031.69	3.85	-4359	5373	5216	5123	4966	4873	5170	4920	64	1510	500	3130	10	1	12886551	659	-12.84	0.87	12	0.38	-398.00	5889.00	8960	20230525	-42.97	4310	20230103	18.56	8960	-42.97	20230525	4310	18.56	20230103	8960	-42.97	20230525	4310	18.56	20230103	4.56	N	038870	500	64 억	495518	N	N	N	N
155	20230803	150402	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	5130	70	2	1.38	231340645	46033	87.02	5000	5130	4930	6570	3550	5060	5025.54	3.85	-5165	5373	5216	5123	4966	4873	5170	4920	64	1510	500	3130	10	1	12886551	661	-12.89	0.87	12	0.36	-398.00	5889.00	8960	20230525	-42.75	4310	20230103	19.03	8960	-42.75	20230525	4310	19.03	20230103	8960	-42.75	20230525	4310	19.03	20230103	4.56	N	038870	500	64 억	495518	N	N	N	N
156	20230803	140357	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	5110	50	2	0.99	207066585	41281	78.04	5000	5120	4930	6570	3550	5060	5016.03	3.85	-5712	5373	5216	5123	4966	4873	5170	4920	64	1510	500	3130	10	1	12886551	659	-12.84	0.87	12	0.32	-398.00	5889.00	8960	20230525	-42.97	4310	20230103	18.56	8960	-42.97	20230525	4310	18.56	20230103	8960	-42.97	20230525	4310	18.56	20230103	4.56	N	038870	500	64 억	495518	N	N	N	N
157	20230803	130402	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	5030	-30	5	-0.59	171105255	34207	64.66	5000	5110	4930	6570	3550	5060	5002.05	3.85	-2453	5373	5216	5123	4966	4873	5170	4920	64	1510	500	3130	10	1	12886551	648	-12.64	0.85	12	0.27	-398.00	5889.00	8960	20230525	-43.86	4310	20230103	16.71	8960	-43.86	20230525	4310	16.71	20230103	8960	-43.86	20230525	4310	16.71	20230103	4.56	N	038870	500	64 억	495518	N	N	N	N
158	20230803	120402	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	4955	-105	5	-2.08	159504390	31900	60.30	5000	5110	4930	6570	3550	5060	5000.14	3.85	-3343	5373	5216	5123	4966	4873	5170	4920	64	1510	500	3130	5	1	12886551	639	-12.45	0.84	12	0.25	-398.00	5889.00	8960	20230525	-44.70	4310	20230103	14.97	8960	-44.70	20230525	4310	14.97	20230103	8960	-44.70	20230525	4310	14.97	20230103	4.56	N	038870	500	64 억	495518	N	N	N	N
159	20230803	110357	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	4960	-100	5	-1.98	121695055	24300	45.94	5000	5110	4930	6570	3550	5060	5008.03	3.85	-2329	5373	5216	5123	4966	4873	5170	4920	64	1510	500	3130	5	1	12886551	639	-12.46	0.84	12	0.19	-398.00	5889.00	8960	20230525	-44.64	4310	20230103	15.08	8960	-44.64	20230525	4310	15.08	20230103	8960	-44.64	20230525	4310	15.08	20230103	4.56	N	038870	500	64 억	495518	N	N	N	N
160	20230803	100357	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	5060	0	3	0.00	50254640	9977	18.86	5000	5110	4970	6570	3550	5060	5037.05	3.85	-337	5373	5216	5123	4966	4873	5170	4920	64	1510	500	3130	10	1	12886551	652	-12.71	0.86	12	0.08	-398.00	5889.00	8960	20230525	-43.53	4310	20230103	17.40	8960	-43.53	20230525	4310	17.40	20230103	8960	-43.53	20230525	4310	17.40	20230103	4.56	N	038870	500	64 억	495518	N	N	N	N
161	20230803	090358	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	5040	-20	5	-0.40	5158540	1031	1.95	5000	5080	5000	6570	3550	5060	5003.43	3.85	-65	5373	5216	5123	4966	4873	5170	4920	64	1510	500	3130	10	1	12886551	649	-12.66	0.86	12	0.01	-398.00	5889.00	8960	20230525	-43.75	4310	20230103	16.94	8960	-43.75	20230525	4310	16.94	20230103	8960	-43.75	20230525	4310	16.94	20230103	4.56	N	038870	500	64 억	495518	N	N	N	N
162	20230802	160400	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	5060	-150	5	-2.88	262599040	51120	98.61	5140	5280	5030	6770	3650	5210	5136.91	3.88	-4757	5350	5280	5220	5150	5090	5250	5120	64	1560	500	3230	10	1	12886551	652	-12.71	0.86	12	0.40	-398.00	5889.00	8960	20230525	-43.53	4310	20230103	17.40	8960	-43.53	20230525	4310	17.40	20230103	8960	-43.53	20230525	4310	17.40	20230103	4.59	N	038870	500	64 억	500621	N	N	N	N
163	20230802	150403	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	5070	-140	5	-2.69	243105750	47268	91.18	5140	5280	5050	6770	3650	5210	5143.13	3.88	-6314	5350	5280	5220	5150	5090	5250	5120	64	1560	500	3230	10	1	12886551	653	-12.74	0.86	12	0.37	-398.00	5889.00	8960	20230525	-43.42	4310	20230103	17.63	8960	-43.42	20230525	4310	17.63	20230103	8960	-43.42	20230525	4310	17.63	20230103	4.59	N	038870	500	64 억	500621	N	N	N	N
164	20230802	140400	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	5100	-110	5	-2.11	219982430	42711	82.39	5140	5280	5050	6770	3650	5210	5150.48	3.88	-7397	5350	5280	5220	5150	5090	5250	5120	64	1560	500	3230	10	1	12886551	657	-12.81	0.87	12	0.33	-398.00	5889.00	8960	20230525	-43.08	4310	20230103	18.33	8960	-43.08	20230525	4310	18.33	20230103	8960	-43.08	20230525	4310	18.33	20230103	4.59	N	038870	500	64 억	500621	N	N	N	N
165	20230802	130359	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	5090	-120	5	-2.30	197166290	38216	73.72	5140	5280	5070	6770	3650	5210	5159.26	3.88	-6438	5350	5280	5220	5150	5090	5250	5120	64	1560	500	3230	10	1	12886551	656	-12.79	0.86	12	0.30	-398.00	5889.00	8960	20230525	-43.19	4310	20230103	18.10	8960	-43.19	20230525	4310	18.10	20230103	8960	-43.19	20230525	4310	18.10	20230103	4.59	N	038870	500	64 억	500621	N	N	N	N
166	20230802	120355	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	5120	-90	5	-1.73	159690320	30876	59.56	5140	5280	5100	6770	3650	5210	5171.99	3.88	-5098	5350	5280	5220	5150	5090	5250	5120	64	1560	500	3230	10	1	12886551	660	-12.86	0.87	12	0.24	-398.00	5889.00	8960	20230525	-42.86	4310	20230103	18.79	8960	-42.86	20230525	4310	18.79	20230103	8960	-42.86	20230525	4310	18.79	20230103	4.59	N	038870	500	64 억	500621	N	N	N	N
167	20230802	110353	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	5210	0	3	0.00	95301170	18347	35.39	5140	5280	5120	6770	3650	5210	5194.37	3.88	-769	5350	5280	5220	5150	5090	5250	5120	64	1560	500	3230	10	1	12886551	671	-13.09	0.88	12	0.14	-398.00	5889.00	8960	20230525	-41.85	4310	20230103	20.88	8960	-41.85	20230525	4310	20.88	20230103	8960	-41.85	20230525	4310	20.88	20230103	4.59	N	038870	500	64 억	500621	N	N	N	N
168	20230802	100356	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	5210	0	3	0.00	57153460	11069	21.35	5140	5230	5120	6770	3650	5210	5163.37	3.88	836	5350	5280	5220	5150	5090	5250	5120	64	1560	500	3230	10	1	12886551	671	-13.09	0.88	12	0.09	-398.00	5889.00	8960	20230525	-41.85	4310	20230103	20.88	8960	-41.85	20230525	4310	20.88	20230103	8960	-41.85	20230525	4310	20.88	20230103	4.59	N	038870	500	64 억	500621	N	N	N	N
169	20230802	090355	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	5210	0	3	0.00	7963130	1549	2.99	5140	5210	5130	6770	3650	5210	5140.73	3.88	-189	5350	5280	5220	5150	5090	5250	5120	64	1560	500	3230	10	1	12886551	671	-13.09	0.88	12	0.01	-398.00	5889.00	8960	20230525	-41.85	4310	20230103	20.88	8960	-41.85	20230525	4310	20.88	20230103	8960	-41.85	20230525	4310	20.88	20230103	4.59	N	038870	500	64 억	500621	N	N	N	N
170	20230801	160357	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	5210	-20	5	-0.38	269663760	51732	98.76	5230	5290	5160	6790	3670	5230	5212.71	3.93	-5869	5383	5306	5213	5136	5043	5345	5175	64	1560	500	3240	10	1	12886551	671	-13.09	0.88	12	0.40	-398.00	5889.00	8960	20230525	-41.85	4310	20230103	20.88	8960	-41.85	20230525	4310	20.88	20230103	8960	-41.85	20230525	4310	20.88	20230103	4.66	N	038870	500	64 억	506491	N	N	N	N
171	20230801	150353	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	5220	-10	5	-0.19	260627530	49996	95.44	5230	5290	5160	6790	3670	5230	5212.97	3.93	-5603	5383	5306	5213	5136	5043	5345	5175	64	1560	500	3240	10	1	12886551	673	-13.12	0.89	12	0.39	-398.00	5889.00	8960	20230525	-41.74	4310	20230103	21.11	8960	-41.74	20230525	4310	21.11	20230103	8960	-41.74	20230525	4310	21.11	20230103	4.66	N	038870	500	64 억	506491	N	N	N	N
172	20230801	140402	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	5170	-60	5	-1.15	229947260	44103	84.19	5230	5290	5160	6790	3670	5230	5213.87	3.93	-6901	5383	5306	5213	5136	5043	5345	5175	64	1560	500	3240	10	1	12886551	666	-12.99	0.88	12	0.34	-398.00	5889.00	8960	20230525	-42.30	4310	20230103	19.95	8960	-42.30	20230525	4310	19.95	20230103	8960	-42.30	20230525	4310	19.95	20230103	4.66	N	038870	500	64 억	506491	N	N	N	N
173	20230801	130354	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	5240	10	2	0.19	163165490	31280	59.71	5230	5290	5160	6790	3670	5230	5216.29	3.93	-899	5383	5306	5213	5136	5043	5345	5175	64	1560	500	3240	10	1	12886551	675	-13.17	0.89	12	0.24	-398.00	5889.00	8960	20230525	-41.52	4310	20230103	21.58	8960	-41.52	20230525	4310	21.58	20230103	8960	-41.52	20230525	4310	21.58	20230103	4.66	N	038870	500	64 억	506491	N	N	N	N
174	20230801	120354	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	5240	10	2	0.19	148803840	28540	54.48	5230	5290	5160	6790	3670	5230	5213.87	3.93	-658	5383	5306	5213	5136	5043	5345	5175	64	1560	500	3240	10	1	12886551	675	-13.17	0.89	12	0.22	-398.00	5889.00	8960	20230525	-41.52	4310	20230103	21.58	8960	-41.52	20230525	4310	21.58	20230103	8960	-41.52	20230525	4310	21.58	20230103	4.66	N	038870	500	64 억	506491	N	N	N	N
175	20230801	110352	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	5240	10	2	0.19	102452500	19655	37.52	5230	5290	5160	6790	3670	5230	5212.54	3.93	1338	5383	5306	5213	5136	5043	5345	5175	64	1560	500	3240	10	1	12886551	675	-13.17	0.89	12	0.15	-398.00	5889.00	8960	20230525	-41.52	4310	20230103	21.58	8960	-41.52	20230525	4310	21.58	20230103	8960	-41.52	20230525	4310	21.58	20230103	4.66	N	038870	500	64 억	506491	N	N	N	N
176	20230801	100355	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	5210	-20	5	-0.38	72927610	14031	26.78	5230	5250	5160	6790	3670	5230	5197.61	3.93	2721	5383	5306	5213	5136	5043	5345	5175	64	1560	500	3240	10	1	12886551	671	-13.09	0.88	12	0.11	-398.00	5889.00	8960	20230525	-41.85	4310	20230103	20.88	8960	-41.85	20230525	4310	20.88	20230103	8960	-41.85	20230525	4310	20.88	20230103	4.66	N	038870	500	64 억	506491	N	N	N	N
177	20230801	090351	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	5190	-40	5	-0.76	13367060	2559	4.89	5230	5240	5190	6790	3670	5230	5223.55	3.93	-1216	5383	5306	5213	5136	5043	5345	5175	64	1560	500	3240	10	1	12886551	669	-13.04	0.88	12	0.02	-398.00	5889.00	8960	20230525	-42.08	4310	20230103	20.42	8960	-42.08	20230525	4310	20.42	20230103	8960	-42.08	20230525	4310	20.42	20230103	4.66	N	038870	500	64 억	506491	N	N	N	N

75 KiB Raw Blame History

75 KiB

Raw Blame History