KissMeData/443250/price/prices-20240801.csv at 2e59bc2d07bafdcc07af132c002bd732d2f86136

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	investmentCareful	shortOverheated
2	20240830	161253	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	8710	40	2	0.46	142716530	16357	76.99	8680	8800	8680	11270	6070	8670	8725.14	0.14	5188	9230	8950	8800	8520	8370	8885	8455	56	2600	500	5370	10	1	11279386	982	19.98	1.77	12	0.15	436.00	4931.00	41950	20231006	-79.24	7000	20240805	24.43	23700	-63.25	20240112	7000	24.43	20240805	41950	-79.24	20231006	7000	24.43	20240805	1.98	N	443250	500	56 억	16320	N	N	N	N
3	20240830	151309	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	8760	90	2	1.04	134056870	15365	72.32	8680	8800	8680	11270	6070	8670	8724.82	0.14	4774	9230	8950	8800	8520	8370	8885	8455	56	2600	500	5370	10	1	11279386	988	20.09	1.78	12	0.14	436.00	4931.00	41950	20231006	-79.12	7000	20240805	25.14	23700	-63.04	20240112	7000	25.14	20240805	41950	-79.12	20231006	7000	25.14	20240805	1.98	N	443250	500	56 억	16320	N	N	N	N
4	20240830	141308	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	8760	90	2	1.04	95430560	10936	51.47	8680	8800	8680	11270	6070	8670	8726.28	0.14	3520	9230	8950	8800	8520	8370	8885	8455	56	2600	500	5370	10	1	11279386	988	20.09	1.78	12	0.10	436.00	4931.00	41950	20231006	-79.12	7000	20240805	25.14	23700	-63.04	20240112	7000	25.14	20240805	41950	-79.12	20231006	7000	25.14	20240805	1.98	N	443250	500	56 억	16320	N	N	N	N
5	20240830	131259	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	8720	50	2	0.58	73989750	8477	39.90	8680	8800	8680	11270	6070	8670	8728.29	0.14	1563	9230	8950	8800	8520	8370	8885	8455	56	2600	500	5370	10	1	11279386	984	20.00	1.77	12	0.08	436.00	4931.00	41950	20231006	-79.21	7000	20240805	24.57	23700	-63.21	20240112	7000	24.57	20240805	41950	-79.21	20231006	7000	24.57	20240805	1.98	N	443250	500	56 억	16320	N	N	N	N
6	20240830	121306	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	8700	30	2	0.35	69659140	7980	37.56	8680	8800	8680	11270	6070	8670	8729.22	0.14	1551	9230	8950	8800	8520	8370	8885	8455	56	2600	500	5370	10	1	11279386	981	19.95	1.76	12	0.07	436.00	4931.00	41950	20231006	-79.26	7000	20240805	24.29	23700	-63.29	20240112	7000	24.29	20240805	41950	-79.26	20231006	7000	24.29	20240805	1.98	N	443250	500	56 억	16320	N	N	N	N
7	20240830	111318	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	8710	40	2	0.46	60824960	6965	32.78	8680	8800	8680	11270	6070	8670	8732.94	0.14	2204	9230	8950	8800	8520	8370	8885	8455	56	2600	500	5370	10	1	11279386	982	19.98	1.77	12	0.06	436.00	4931.00	41950	20231006	-79.24	7000	20240805	24.43	23700	-63.25	20240112	7000	24.43	20240805	41950	-79.24	20231006	7000	24.43	20240805	1.98	N	443250	500	56 억	16320	N	N	N	N
8	20240830	101312	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	8780	110	2	1.27	45277270	5192	24.44	8680	8790	8680	11270	6070	8670	8720.58	0.14	2602	9230	8950	8800	8520	8370	8885	8455	56	2600	500	5370	10	1	11279386	990	20.14	1.78	12	0.05	436.00	4931.00	41950	20231006	-79.07	7000	20240805	25.43	23700	-62.95	20240112	7000	25.43	20240805	41950	-79.07	20231006	7000	25.43	20240805	1.98	N	443250	500	56 억	16320	N	N	N	N
9	20240830	091316	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	8790	120	2	1.38	21332640	2443	11.50	8680	8790	8680	11270	6070	8670	8732.15	0.14	1441	9230	8950	8800	8520	8370	8885	8455	56	2600	500	5370	10	1	11279386	991	20.16	1.78	12	0.02	436.00	4931.00	41950	20231006	-79.05	7000	20240805	25.57	23700	-62.91	20240112	7000	25.57	20240805	41950	-79.05	20231006	7000	25.57	20240805	1.98	N	443250	500	56 억	16320	N	N	N	N
10	20240829	161316	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	8670	-90	5	-1.03	184112500	21105	69.89	8670	9080	8650	11380	6140	8760	8723.64	0.23	-9251	9173	8966	8833	8626	8493	8900	8560	56	2620	500	5430	10	1	11279386	978	19.89	1.76	12	0.19	436.00	4931.00	41950	20231006	-79.33	7000	20240805	23.86	23700	-63.42	20240112	7000	23.86	20240805	41950	-79.33	20231006	7000	23.86	20240805	2.03	N	443250	500	56 억	25483	N	N	N	N
11	20240829	151329	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	8680	-80	5	-0.91	179204700	20539	68.01	8670	9080	8650	11380	6140	8760	8725.09	0.23	-9251	9173	8966	8833	8626	8493	8900	8560	56	2620	500	5430	10	1	11279386	979	19.91	1.76	12	0.18	436.00	4931.00	41950	20231006	-79.31	7000	20240805	24.00	23700	-63.38	20240112	7000	24.00	20240805	41950	-79.31	20231006	7000	24.00	20240805	2.03	N	443250	500	56 억	25483	N	N	N	N
12	20240829	141329	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	8720	-40	5	-0.46	154020120	17639	58.41	8670	9080	8650	11380	6140	8760	8731.79	0.23	-9221	9173	8966	8833	8626	8493	8900	8560	56	2620	500	5430	10	1	11279386	984	20.00	1.77	12	0.16	436.00	4931.00	41950	20231006	-79.21	7000	20240805	24.57	23700	-63.21	20240112	7000	24.57	20240805	41950	-79.21	20231006	7000	24.57	20240805	2.03	N	443250	500	56 억	25483	N	N	N	N
13	20240829	131329	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	8700	-60	5	-0.68	146501870	16777	55.55	8670	9080	8650	11380	6140	8760	8732.30	0.23	-9386	9173	8966	8833	8626	8493	8900	8560	56	2620	500	5430	10	1	11279386	981	19.95	1.76	12	0.15	436.00	4931.00	41950	20231006	-79.26	7000	20240805	24.29	23700	-63.29	20240112	7000	24.29	20240805	41950	-79.26	20231006	7000	24.29	20240805	2.03	N	443250	500	56 억	25483	N	N	N	N
14	20240829	121328	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	8720	-40	5	-0.46	90995000	10393	34.42	8670	9080	8650	11380	6140	8760	8755.41	0.23	-5243	9173	8966	8833	8626	8493	8900	8560	56	2620	500	5430	10	1	11279386	984	20.00	1.77	12	0.09	436.00	4931.00	41950	20231006	-79.21	7000	20240805	24.57	23700	-63.21	20240112	7000	24.57	20240805	41950	-79.21	20231006	7000	24.57	20240805	2.03	N	443250	500	56 억	25483	N	N	N	N
15	20240829	111328	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	8700	-60	5	-0.68	80844560	9228	30.56	8670	9080	8650	11380	6140	8760	8760.79	0.23	-5171	9173	8966	8833	8626	8493	8900	8560	56	2620	500	5430	10	1	11279386	981	19.95	1.76	12	0.08	436.00	4931.00	41950	20231006	-79.26	7000	20240805	24.29	23700	-63.29	20240112	7000	24.29	20240805	41950	-79.26	20231006	7000	24.29	20240805	2.03	N	443250	500	56 억	25483	N	N	N	N
16	20240829	101318	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	8750	-10	5	-0.11	57558520	6557	21.71	8670	9080	8650	11380	6140	8760	8778.18	0.23	-4357	9173	8966	8833	8626	8493	8900	8560	56	2620	500	5430	10	1	11279386	987	20.07	1.77	12	0.06	436.00	4931.00	41950	20231006	-79.14	7000	20240805	25.00	23700	-63.08	20240112	7000	25.00	20240805	41950	-79.14	20231006	7000	25.00	20240805	2.03	N	443250	500	56 억	25483	N	N	N	N
17	20240829	091327	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	8820	60	2	0.68	24465860	2777	9.20	8670	9080	8670	11380	6140	8760	8810.18	0.23	-2065	9173	8966	8833	8626	8493	8900	8560	56	2620	500	5430	10	1	11279386	995	20.23	1.79	12	0.02	436.00	4931.00	41950	20231006	-78.97	7000	20240805	26.00	23700	-62.78	20240112	7000	26.00	20240805	41950	-78.97	20231006	7000	26.00	20240805	2.03	N	443250	500	56 억	25483	N	N	N	N
18	20240828	161242	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	8760	-180	5	-2.01	262212150	29702	51.56	9030	9040	8700	11620	6260	8940	8828.10	0.29	-8017	9400	9170	8890	8660	8380	9285	8775	56	2680	500	5540	10	1	11279386	988	20.09	1.78	12	0.26	436.00	4931.00	41950	20231006	-79.12	7000	20240805	25.14	23700	-63.04	20240112	7000	25.14	20240805	41950	-79.12	20231006	7000	25.14	20240805	2.15	N	443250	500	56 억	33071	N	N	N	N
19	20240828	151253	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	8770	-170	5	-1.90	258504740	29279	50.83	9030	9040	8700	11620	6260	8940	8829.02	0.29	-8043	9400	9170	8890	8660	8380	9285	8775	56	2680	500	5540	10	1	11279386	989	20.11	1.78	12	0.26	436.00	4931.00	41950	20231006	-79.09	7000	20240805	25.29	23700	-63.00	20240112	7000	25.29	20240805	41950	-79.09	20231006	7000	25.29	20240805	2.15	N	443250	500	56 억	33071	N	N	N	N
20	20240828	141253	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	8790	-150	5	-1.68	227845860	25784	44.76	9030	9040	8700	11620	6260	8940	8836.72	0.29	-7969	9400	9170	8890	8660	8380	9285	8775	56	2680	500	5540	10	1	11279386	991	20.16	1.78	12	0.23	436.00	4931.00	41950	20231006	-79.05	7000	20240805	25.57	23700	-62.91	20240112	7000	25.57	20240805	41950	-79.05	20231006	7000	25.57	20240805	2.15	N	443250	500	56 억	33071	N	N	N	N
21	20240828	131253	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	8800	-140	5	-1.57	186759060	21112	36.65	9030	9040	8700	11620	6260	8940	8846.11	0.29	-7389	9400	9170	8890	8660	8380	9285	8775	56	2680	500	5540	10	1	11279386	993	20.18	1.78	12	0.19	436.00	4931.00	41950	20231006	-79.02	7000	20240805	25.71	23700	-62.87	20240112	7000	25.71	20240805	41950	-79.02	20231006	7000	25.71	20240805	2.15	N	443250	500	56 억	33071	N	N	N	N
22	20240828	121248	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	8700	-240	5	-2.68	165917840	18729	32.51	9030	9040	8700	11620	6260	8940	8858.87	0.29	-7426	9400	9170	8890	8660	8380	9285	8775	56	2680	500	5540	10	1	11279386	981	19.95	1.76	12	0.17	436.00	4931.00	41950	20231006	-79.26	7000	20240805	24.29	23700	-63.29	20240112	7000	24.29	20240805	41950	-79.26	20231006	7000	24.29	20240805	2.15	N	443250	500	56 억	33071	N	N	N	N
23	20240828	111248	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	8860	-80	5	-0.89	111198820	12498	21.70	9030	9040	8810	11620	6260	8940	8897.33	0.29	-4413	9400	9170	8890	8660	8380	9285	8775	56	2680	500	5540	10	1	11279386	999	20.32	1.80	12	0.11	436.00	4931.00	41950	20231006	-78.88	7000	20240805	26.57	23700	-62.62	20240112	7000	26.57	20240805	41950	-78.88	20231006	7000	26.57	20240805	2.15	N	443250	500	56 억	33071	N	N	N	N
24	20240828	101316	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	8930	-10	5	-0.11	60962960	6841	11.88	9030	9040	8810	11620	6260	8940	8911.41	0.29	902	9400	9170	8890	8660	8380	9285	8775	56	2680	500	5540	10	1	11279386	1007	20.48	1.81	12	0.06	436.00	4931.00	41950	20231006	-78.71	7000	20240805	27.57	23700	-62.32	20240112	7000	27.57	20240805	41950	-78.71	20231006	7000	27.57	20240805	2.15	N	443250	500	56 억	33071	N	N	N	N
25	20240828	091311	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	9020	80	2	0.89	9638280	1071	1.86	9030	9040	8940	11620	6260	8940	8999.33	0.29	100	9400	9170	8890	8660	8380	9285	8775	56	2680	500	5540	10	1	11279386	1017	20.69	1.83	12	0.01	436.00	4931.00	41950	20231006	-78.50	7000	20240805	28.86	23700	-61.94	20240112	7000	28.86	20240805	41950	-78.50	20231006	7000	28.86	20240805	2.15	N	443250	500	56 억	33071	N	N	N	N
26	20240827	161239	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	8940	300	2	3.47	508123110	56935	46.98	8720	9120	8610	11230	6050	8640	8924.62	0.16	15351	10080	9360	8980	8260	7880	9170	8070	56	2590	500	5350	10	1	11279386	1008	20.50	1.81	12	0.50	436.00	4931.00	41950	20231006	-78.69	7000	20240805	27.71	23700	-62.28	20240112	7000	27.71	20240805	41950	-78.69	20231006	7000	27.71	20240805	1.96	N	443250	500	56 억	17827	N	N	N	N
27	20240827	151249	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	9040	400	2	4.63	491009250	55025	45.41	8720	9120	8610	11230	6050	8640	8923.38	0.16	14507	10080	9360	8980	8260	7880	9170	8070	56	2590	500	5350	10	1	11279386	1020	20.73	1.83	12	0.49	436.00	4931.00	41950	20231006	-78.45	7000	20240805	29.14	23700	-61.86	20240112	7000	29.14	20240805	41950	-78.45	20231006	7000	29.14	20240805	1.96	N	443250	500	56 억	17827	N	N	N	N
28	20240827	141254	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	9030	390	2	4.51	439827420	49334	40.71	8720	9120	8610	11230	6050	8640	8915.30	0.16	10397	10080	9360	8980	8260	7880	9170	8070	56	2590	500	5350	10	1	11279386	1019	20.71	1.83	12	0.44	436.00	4931.00	41950	20231006	-78.47	7000	20240805	29.00	23700	-61.90	20240112	7000	29.00	20240805	41950	-78.47	20231006	7000	29.00	20240805	1.96	N	443250	500	56 억	17827	N	N	N	N
29	20240827	131258	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	8970	330	2	3.82	397674480	44664	36.86	8720	9120	8610	11230	6050	8640	8903.69	0.16	8558	10080	9360	8980	8260	7880	9170	8070	56	2590	500	5350	10	1	11279386	1012	20.57	1.82	12	0.40	436.00	4931.00	41950	20231006	-78.62	7000	20240805	28.14	23700	-62.15	20240112	7000	28.14	20240805	41950	-78.62	20231006	7000	28.14	20240805	1.96	N	443250	500	56 억	17827	N	N	N	N
30	20240827	121258	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	8860	220	2	2.55	303107470	34000	28.06	8720	9120	8610	11230	6050	8640	8914.93	0.16	9566	10080	9360	8980	8260	7880	9170	8070	56	2590	500	5350	10	1	11279386	999	20.32	1.80	12	0.30	436.00	4931.00	41950	20231006	-78.88	7000	20240805	26.57	23700	-62.62	20240112	7000	26.57	20240805	41950	-78.88	20231006	7000	26.57	20240805	1.96	N	443250	500	56 억	17827	N	N	N	N
31	20240827	111256	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	8940	300	2	3.47	273083060	30614	25.26	8720	9120	8610	11230	6050	8640	8920.20	0.16	9328	10080	9360	8980	8260	7880	9170	8070	56	2590	500	5350	10	1	11279386	1008	20.50	1.81	12	0.27	436.00	4931.00	41950	20231006	-78.69	7000	20240805	27.71	23700	-62.28	20240112	7000	27.71	20240805	41950	-78.69	20231006	7000	27.71	20240805	1.96	N	443250	500	56 억	17827	N	N	N	N
32	20240827	101252	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	9020	380	2	4.40	206187190	23118	19.08	8720	9120	8610	11230	6050	8640	8918.90	0.16	7481	10080	9360	8980	8260	7880	9170	8070	56	2590	500	5350	10	1	11279386	1017	20.69	1.83	12	0.20	436.00	4931.00	41950	20231006	-78.50	7000	20240805	28.86	23700	-61.94	20240112	7000	28.86	20240805	41950	-78.50	20231006	7000	28.86	20240805	1.96	N	443250	500	56 억	17827	N	N	N	N
33	20240827	091253	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	8710	70	2	0.81	29507170	3383	2.79	8720	8830	8610	11230	6050	8640	8722.19	0.16	-1672	10080	9360	8980	8260	7880	9170	8070	56	2590	500	5350	10	1	11279386	982	19.98	1.77	12	0.03	436.00	4931.00	41950	20231006	-79.24	7000	20240805	24.43	23700	-63.25	20240112	7000	24.43	20240805	41950	-79.24	20231006	7000	24.43	20240805	1.96	N	443250	500	56 억	17827	N	N	N	N
34	20240826	161233	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	8640	-1050	5	-10.84	1074637830	120253	22.58	9690	9700	8600	12590	6790	9690	8936.55	0.30	-16180	11470	10580	9910	9020	8350	11025	9465	56	2900	500	6000	10	1	11279386	975	19.82	1.75	12	1.07	436.00	4931.00	41950	20231006	-79.40	7000	20240805	23.43	23700	-63.54	20240112	7000	23.43	20240805	41950	-79.40	20231006	7000	23.43	20240805	1.90	N	443250	500	56 억	33862	N	N	N	N
35	20240826	151244	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	8770	-920	5	-9.49	1023578080	114353	21.47	9690	9700	8600	12590	6790	9690	8951.04	0.30	-15140	11470	10580	9910	9020	8350	11025	9465	56	2900	500	6000	10	1	11279386	989	20.11	1.78	12	1.01	436.00	4931.00	41950	20231006	-79.09	7000	20240805	25.29	23700	-63.00	20240112	7000	25.29	20240805	41950	-79.09	20231006	7000	25.29	20240805	1.90	N	443250	500	56 억	33862	N	N	N	N
36	20240826	141249	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	8810	-880	5	-9.08	788982070	87387	16.41	9690	9700	8810	12590	6790	9690	9028.60	0.30	-14143	11470	10580	9910	9020	8350	11025	9465	56	2900	500	6000	10	1	11279386	994	20.21	1.79	12	0.77	436.00	4931.00	41950	20231006	-79.00	7000	20240805	25.86	23700	-62.83	20240112	7000	25.86	20240805	41950	-79.00	20231006	7000	25.86	20240805	1.90	N	443250	500	56 억	33862	N	N	N	N
37	20240826	131249	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	8860	-830	5	-8.57	658600410	72649	13.64	9690	9700	8810	12590	6790	9690	9065.51	0.30	-11189	11470	10580	9910	9020	8350	11025	9465	56	2900	500	6000	10	1	11279386	999	20.32	1.80	12	0.64	436.00	4931.00	41950	20231006	-78.88	7000	20240805	26.57	23700	-62.62	20240112	7000	26.57	20240805	41950	-78.88	20231006	7000	26.57	20240805	1.90	N	443250	500	56 억	33862	N	N	N	N
38	20240826	121243	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	8830	-860	5	-8.88	641443470	70710	13.28	9690	9700	8810	12590	6790	9690	9071.47	0.30	-10218	11470	10580	9910	9020	8350	11025	9465	56	2900	500	6000	10	1	11279386	996	20.25	1.79	12	0.63	436.00	4931.00	41950	20231006	-78.95	7000	20240805	26.14	23700	-62.74	20240112	7000	26.14	20240805	41950	-78.95	20231006	7000	26.14	20240805	1.90	N	443250	500	56 억	33862	N	N	N	N
39	20240826	111244	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	8970	-720	5	-7.43	467229760	51100	9.59	9690	9700	8940	12590	6790	9690	9143.44	0.30	-5637	11470	10580	9910	9020	8350	11025	9465	56	2900	500	6000	10	1	11279386	1012	20.57	1.82	12	0.45	436.00	4931.00	41950	20231006	-78.62	7000	20240805	28.14	23700	-62.15	20240112	7000	28.14	20240805	41950	-78.62	20231006	7000	28.14	20240805	1.90	N	443250	500	56 억	33862	N	N	N	N
40	20240826	101247	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	9020	-670	5	-6.91	350785100	38134	7.16	9690	9700	8980	12590	6790	9690	9198.75	0.30	-3742	11470	10580	9910	9020	8350	11025	9465	56	2900	500	6000	10	1	11279386	1017	20.69	1.83	12	0.34	436.00	4931.00	41950	20231006	-78.50	7000	20240805	28.86	23700	-61.94	20240112	7000	28.86	20240805	41950	-78.50	20231006	7000	28.86	20240805	1.90	N	443250	500	56 억	33862	N	N	N	N
41	20240826	091242	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	9330	-360	5	-3.72	122525570	13019	2.44	9690	9700	8980	12590	6790	9690	9411.29	0.30	-839	11470	10580	9910	9020	8350	11025	9465	56	2900	500	6000	10	1	11279386	1052	21.40	1.89	12	0.12	436.00	4931.00	41950	20231006	-77.76	7000	20240805	33.29	23700	-60.63	20240112	7000	33.29	20240805	41950	-77.76	20231006	7000	33.29	20240805	1.90	N	443250	500	56 억	33862	N	N	N	N
42	20240823	161232	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	9690	290	2	3.09	5272325970	527284	569.43	9400	10800	9240	12220	6580	9400	9999.60	0.57	-31041	10033	9716	9333	9016	8633	9875	9175	56	2820	500	5820	10	1	11279386	1093	22.22	1.97	12	4.67	436.00	4931.00	41950	20231006	-76.90	7000	20240805	38.43	23700	-59.11	20240112	7000	38.43	20240805	41950	-76.90	20231006	7000	38.43	20240805	1.98	N	443250	500	56 억	64545	N	N	N	N
43	20240823	151245	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	9680	280	2	2.98	5205625640	520397	561.99	9400	10800	9240	12220	6580	9400	10003.18	0.57	-32468	10033	9716	9333	9016	8633	9875	9175	56	2820	500	5820	10	1	11279386	1092	22.20	1.96	12	4.61	436.00	4931.00	41950	20231006	-76.92	7000	20240805	38.29	23700	-59.16	20240112	7000	38.29	20240805	41950	-76.92	20231006	7000	38.29	20240805	1.98	N	443250	500	56 억	64545	N	N	N	N
44	20240823	141244	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	9560	160	2	1.70	5021089120	501324	541.39	9400	10800	9240	12220	6580	9400	10015.66	0.57	-36210	10033	9716	9333	9016	8633	9875	9175	56	2820	500	5820	10	1	11279386	1078	21.93	1.94	12	4.44	436.00	4931.00	41950	20231006	-77.21	7000	20240805	36.57	23700	-59.66	20240112	7000	36.57	20240805	41950	-77.21	20231006	7000	36.57	20240805	1.98	N	443250	500	56 억	64545	N	N	N	N
45	20240823	131241	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	9540	140	2	1.49	4925920410	491429	530.71	9400	10800	9240	12220	6580	9400	10023.67	0.57	-36217	10033	9716	9333	9016	8633	9875	9175	56	2820	500	5820	10	1	11279386	1076	21.88	1.93	12	4.36	436.00	4931.00	41950	20231006	-77.26	7000	20240805	36.29	23700	-59.75	20240112	7000	36.29	20240805	41950	-77.26	20231006	7000	36.29	20240805	1.98	N	443250	500	56 억	64545	N	N	N	N
46	20240823	121240	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	9350	-50	5	-0.53	4633765850	460704	497.53	9400	10800	9240	12220	6580	9400	10058.01	0.57	-47564	10033	9716	9333	9016	8633	9875	9175	56	2820	500	5820	10	1	11279386	1055	21.44	1.90	12	4.08	436.00	4931.00	41950	20231006	-77.71	7000	20240805	33.57	23700	-60.55	20240112	7000	33.57	20240805	41950	-77.71	20231006	7000	33.57	20240805	1.98	N	443250	500	56 억	64545	N	N	N	N
47	20240823	111238	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	9320	-80	5	-0.85	4527315270	449319	485.23	9400	10800	9240	12220	6580	9400	10075.95	0.57	-45103	10033	9716	9333	9016	8633	9875	9175	56	2820	500	5820	10	1	11279386	1051	21.38	1.89	12	3.98	436.00	4931.00	41950	20231006	-77.78	7000	20240805	33.14	23700	-60.68	20240112	7000	33.14	20240805	41950	-77.78	20231006	7000	33.14	20240805	1.98	N	443250	500	56 억	64545	N	N	N	N
48	20240823	101242	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	9600	200	2	2.13	3712333930	363064	392.08	9400	10800	9400	12220	6580	9400	10225.01	0.57	-28844	10033	9716	9333	9016	8633	9875	9175	56	2820	500	5820	10	1	11279386	1083	22.02	1.95	12	3.22	436.00	4931.00	41950	20231006	-77.12	7000	20240805	37.14	23700	-59.49	20240112	7000	37.14	20240805	41950	-77.12	20231006	7000	37.14	20240805	1.98	N	443250	500	56 억	64545	N	N	N	N
49	20240823	091242	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	9600	200	2	2.13	82918700	8741	9.44	9400	9600	9400	12220	6580	9400	9486.18	0.57	2299	10033	9716	9333	9016	8633	9875	9175	56	2820	500	5820	10	1	11279386	1083	22.02	1.95	12	0.08	436.00	4931.00	41950	20231006	-77.12	7000	20240805	37.14	23700	-59.49	20240112	7000	37.14	20240805	41950	-77.12	20231006	7000	37.14	20240805	1.98	N	443250	500	56 억	64545	N	N	N	N
50	20240822	161237	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	9400	130	2	1.40	850869640	91750	294.04	9270	9650	8950	12050	6490	9270	9273.78	0.49	9270	9716	9492	9146	8922	8576	9605	9035	56	2780	500	5740	10	1	11279386	1060	21.56	1.91	12	0.81	436.00	4931.00	41950	20231006	-77.59	7000	20240805	34.29	23700	-60.34	20240112	7000	34.29	20240805	41950	-77.59	20231006	7000	34.29	20240805	1.98	N	443250	500	56 억	55586	N	N	N	N
51	20240822	151245	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	9350	80	2	0.86	830942500	89621	287.22	9270	9650	8950	12050	6490	9270	9271.74	0.49	9636	9716	9492	9146	8922	8576	9605	9035	56	2780	500	5740	10	1	11279386	1055	21.44	1.90	12	0.79	436.00	4931.00	41950	20231006	-77.71	7000	20240805	33.57	23700	-60.55	20240112	7000	33.57	20240805	41950	-77.71	20231006	7000	33.57	20240805	1.98	N	443250	500	56 억	55586	N	N	N	N
52	20240822	141246	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	9070	-200	5	-2.16	784684670	84590	271.10	9270	9650	8950	12050	6490	9270	9276.33	0.49	6571	9716	9492	9146	8922	8576	9605	9035	56	2780	500	5740	10	1	11279386	1023	20.80	1.84	12	0.75	436.00	4931.00	41950	20231006	-78.38	7000	20240805	29.57	23700	-61.73	20240112	7000	29.57	20240805	41950	-78.38	20231006	7000	29.57	20240805	1.98	N	443250	500	56 억	55586	N	N	N	N
53	20240822	131244	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	9060	-210	5	-2.27	775625090	83591	267.89	9270	9650	8950	12050	6490	9270	9278.81	0.49	6148	9716	9492	9146	8922	8576	9605	9035	56	2780	500	5740	10	1	11279386	1022	20.78	1.84	12	0.74	436.00	4931.00	41950	20231006	-78.40	7000	20240805	29.43	23700	-61.77	20240112	7000	29.43	20240805	41950	-78.40	20231006	7000	29.43	20240805	1.98	N	443250	500	56 억	55586	N	N	N	N
54	20240822	121249	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	9040	-230	5	-2.48	746627210	80373	257.58	9270	9650	8950	12050	6490	9270	9289.53	0.49	5236	9716	9492	9146	8922	8576	9605	9035	56	2780	500	5740	10	1	11279386	1020	20.73	1.83	12	0.71	436.00	4931.00	41950	20231006	-78.45	7000	20240805	29.14	23700	-61.86	20240112	7000	29.14	20240805	41950	-78.45	20231006	7000	29.14	20240805	1.98	N	443250	500	56 억	55586	N	N	N	N
55	20240822	111237	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	9160	-110	5	-1.19	600189450	64160	205.62	9270	9650	9050	12050	6490	9270	9354.57	0.49	-190	9716	9492	9146	8922	8576	9605	9035	56	2780	500	5740	10	1	11279386	1033	21.01	1.86	12	0.57	436.00	4931.00	41950	20231006	-78.16	7000	20240805	30.86	23700	-61.35	20240112	7000	30.86	20240805	41950	-78.16	20231006	7000	30.86	20240805	1.98	N	443250	500	56 억	55586	N	N	N	N
56	20240822	101236	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	9150	-120	5	-1.29	509382120	54233	173.81	9270	9650	9140	12050	6490	9270	9392.48	0.49	-1547	9716	9492	9146	8922	8576	9605	9035	56	2780	500	5740	10	1	11279386	1032	20.99	1.86	12	0.48	436.00	4931.00	41950	20231006	-78.19	7000	20240805	30.71	23700	-61.39	20240112	7000	30.71	20240805	41950	-78.19	20231006	7000	30.71	20240805	1.98	N	443250	500	56 억	55586	N	N	N	N
57	20240822	091239	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	9310	40	2	0.43	41472750	4496	14.41	9270	9350	9220	12050	6490	9270	9224.37	0.49	-1734	9716	9492	9146	8922	8576	9605	9035	56	2780	500	5740	10	1	11279386	1050	21.35	1.89	12	0.04	436.00	4931.00	41950	20231006	-77.81	7000	20240805	33.00	23700	-60.72	20240112	7000	33.00	20240805	41950	-77.81	20231006	7000	33.00	20240805	1.98	N	443250	500	56 억	55586	N	N	N	N
58	20240821	161230	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	9270	170	2	1.87	284683550	31091	109.43	9100	9370	8800	11830	6370	9100	9156.24	0.52	-989	9346	9222	9066	8942	8786	9285	9005	56	2730	500	5640	10	1	11279386	1046	21.26	1.88	12	0.28	436.00	4931.00	41950	20231006	-77.90	7000	20240805	32.43	23700	-60.89	20240112	7000	32.43	20240805	41950	-77.90	20231006	7000	32.43	20240805	2.00	N	443250	500	56 억	58684	N	N	N	N
59	20240821	151249	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	9230	130	2	1.43	274134170	29948	105.40	9100	9370	8800	11830	6370	9100	9153.67	0.52	-1426	9346	9222	9066	8942	8786	9285	9005	56	2730	500	5640	10	1	11279386	1041	21.17	1.87	12	0.27	436.00	4931.00	41950	20231006	-78.00	7000	20240805	31.86	23700	-61.05	20240112	7000	31.86	20240805	41950	-78.00	20231006	7000	31.86	20240805	2.00	N	443250	500	56 억	58684	N	N	N	N
60	20240821	141242	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	9130	30	2	0.33	169975800	18690	65.78	9100	9190	8800	11830	6370	9100	9094.48	0.52	-3147	9346	9222	9066	8942	8786	9285	9005	56	2730	500	5640	10	1	11279386	1030	20.94	1.85	12	0.17	436.00	4931.00	41950	20231006	-78.24	7000	20240805	30.43	23700	-61.48	20240112	7000	30.43	20240805	41950	-78.24	20231006	7000	30.43	20240805	2.00	N	443250	500	56 억	58684	N	N	N	N
61	20240821	131250	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	9170	70	2	0.77	107845010	11883	41.82	9100	9190	8800	11830	6370	9100	9075.57	0.52	-964	9346	9222	9066	8942	8786	9285	9005	56	2730	500	5640	10	1	11279386	1034	21.03	1.86	12	0.11	436.00	4931.00	41950	20231006	-78.14	7000	20240805	31.00	23700	-61.31	20240112	7000	31.00	20240805	41950	-78.14	20231006	7000	31.00	20240805	2.00	N	443250	500	56 억	58684	N	N	N	N
62	20240821	121249	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	9100	0	3	0.00	83421570	9208	32.41	9100	9190	8800	11830	6370	9100	9059.68	0.52	-973	9346	9222	9066	8942	8786	9285	9005	56	2730	500	5640	10	1	11279386	1026	20.87	1.85	12	0.08	436.00	4931.00	41950	20231006	-78.31	7000	20240805	30.00	23700	-61.60	20240112	7000	30.00	20240805	41950	-78.31	20231006	7000	30.00	20240805	2.00	N	443250	500	56 억	58684	N	N	N	N
63	20240821	111244	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	9110	10	2	0.11	76522100	8449	29.74	9100	9190	8800	11830	6370	9100	9056.94	0.52	-1375	9346	9222	9066	8942	8786	9285	9005	56	2730	500	5640	10	1	11279386	1028	20.89	1.85	12	0.07	436.00	4931.00	41950	20231006	-78.28	7000	20240805	30.14	23700	-61.56	20240112	7000	30.14	20240805	41950	-78.28	20231006	7000	30.14	20240805	2.00	N	443250	500	56 억	58684	N	N	N	N
64	20240821	101249	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	9040	-60	5	-0.66	69015180	7622	26.83	9100	9190	8800	11830	6370	9100	9054.73	0.52	-1406	9346	9222	9066	8942	8786	9285	9005	56	2730	500	5640	10	1	11279386	1020	20.73	1.83	12	0.07	436.00	4931.00	41950	20231006	-78.45	7000	20240805	29.14	23700	-61.86	20240112	7000	29.14	20240805	41950	-78.45	20231006	7000	29.14	20240805	2.00	N	443250	500	56 억	58684	N	N	N	N
65	20240821	091239	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	9120	20	2	0.22	10580300	1160	4.08	9100	9140	9060	11830	6370	9100	9120.95	0.52	-1003	9346	9222	9066	8942	8786	9285	9005	56	2730	500	5640	10	1	11279386	1029	20.92	1.85	12	0.01	436.00	4931.00	41950	20231006	-78.26	7000	20240805	30.29	23700	-61.52	20240112	7000	30.29	20240805	41950	-78.26	20231006	7000	30.29	20240805	2.00	N	443250	500	56 억	58684	N	N	N	N
66	20240820	161225	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	9100	60	2	0.66	258593490	28412	131.72	9040	9190	8910	11750	6330	9040	9101.56	0.51	1526	9326	9182	9006	8862	8686	9255	8935	56	2710	500	5600	10	1	11279386	1026	20.87	1.85	12	0.25	436.00	4931.00	41950	20231006	-78.31	7000	20240805	30.00	23700	-61.60	20240112	7000	30.00	20240805	41950	-78.31	20231006	7000	30.00	20240805	1.99	N	443250	500	56 억	57158	N	N	N	N
67	20240820	151240	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	9100	60	2	0.66	250839520	27560	127.77	9040	9190	8910	11750	6330	9040	9101.58	0.51	1488	9326	9182	9006	8862	8686	9255	8935	56	2710	500	5600	10	1	11279386	1026	20.87	1.85	12	0.24	436.00	4931.00	41950	20231006	-78.31	7000	20240805	30.00	23700	-61.60	20240112	7000	30.00	20240805	41950	-78.31	20231006	7000	30.00	20240805	1.99	N	443250	500	56 억	57158	N	N	N	N
68	20240820	141233	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	9130	90	2	1.00	242942200	26693	123.75	9040	9190	8910	11750	6330	9040	9101.34	0.51	1277	9326	9182	9006	8862	8686	9255	8935	56	2710	500	5600	10	1	11279386	1030	20.94	1.85	12	0.24	436.00	4931.00	41950	20231006	-78.24	7000	20240805	30.43	23700	-61.48	20240112	7000	30.43	20240805	41950	-78.24	20231006	7000	30.43	20240805	1.99	N	443250	500	56 억	57158	N	N	N	N
69	20240820	131239	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	9130	90	2	1.00	118224410	12980	60.18	9040	9190	8910	11750	6330	9040	9108.20	0.51	646	9326	9182	9006	8862	8686	9255	8935	56	2710	500	5600	10	1	11279386	1030	20.94	1.85	12	0.12	436.00	4931.00	41950	20231006	-78.24	7000	20240805	30.43	23700	-61.48	20240112	7000	30.43	20240805	41950	-78.24	20231006	7000	30.43	20240805	1.99	N	443250	500	56 억	57158	N	N	N	N
70	20240820	121230	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	9090	50	2	0.55	104930750	11521	53.41	9040	9190	8910	11750	6330	9040	9107.78	0.51	-470	9326	9182	9006	8862	8686	9255	8935	56	2710	500	5600	10	1	11279386	1025	20.85	1.84	12	0.10	436.00	4931.00	41950	20231006	-78.33	7000	20240805	29.86	23700	-61.65	20240112	7000	29.86	20240805	41950	-78.33	20231006	7000	29.86	20240805	1.99	N	443250	500	56 억	57158	N	N	N	N
71	20240820	111229	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	9110	70	2	0.77	101371210	11130	51.60	9040	9190	8910	11750	6330	9040	9107.93	0.51	-258	9326	9182	9006	8862	8686	9255	8935	56	2710	500	5600	10	1	11279386	1028	20.89	1.85	12	0.10	436.00	4931.00	41950	20231006	-78.28	7000	20240805	30.14	23700	-61.56	20240112	7000	30.14	20240805	41950	-78.28	20231006	7000	30.14	20240805	1.99	N	443250	500	56 억	57158	N	N	N	N
72	20240820	101223	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	9100	60	2	0.66	93915200	10310	47.80	9040	9190	8910	11750	6330	9040	9109.14	0.51	-325	9326	9182	9006	8862	8686	9255	8935	56	2710	500	5600	10	1	11279386	1026	20.87	1.85	12	0.09	436.00	4931.00	41950	20231006	-78.31	7000	20240805	30.00	23700	-61.60	20240112	7000	30.00	20240805	41950	-78.31	20231006	7000	30.00	20240805	1.99	N	443250	500	56 억	57158	N	N	N	N
73	20240820	091228	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	9180	140	2	1.55	14179270	1565	7.26	9040	9180	8910	11750	6330	9040	9060.24	0.51	335	9326	9182	9006	8862	8686	9255	8935	56	2710	500	5600	10	1	11279386	1035	21.06	1.86	12	0.01	436.00	4931.00	41950	20231006	-78.12	7000	20240805	31.14	23700	-61.27	20240112	7000	31.14	20240805	41950	-78.12	20231006	7000	31.14	20240805	1.99	N	443250	500	56 억	57158	N	N	N	N
74	20240819	161215	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	9040	130	2	1.46	194156730	21503	55.34	8920	9150	8830	11580	6240	8910	9029.28	0.48	2700	9583	9246	8923	8586	8263	9085	8425	56	2670	500	5520	10	1	11279386	1020	20.73	1.83	12	0.19	436.00	4931.00	41950	20231006	-78.45	7000	20240805	29.14	23700	-61.86	20240112	7000	29.14	20240805	41950	-78.45	20231006	7000	29.14	20240805	2.00	N	443250	500	56 억	54449	N	N	N	N
75	20240819	151227	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	9040	130	2	1.46	189381140	20975	53.98	8920	9150	8830	11580	6240	8910	9028.90	0.48	2657	9583	9246	8923	8586	8263	9085	8425	56	2670	500	5520	10	1	11279386	1020	20.73	1.83	12	0.19	436.00	4931.00	41950	20231006	-78.45	7000	20240805	29.14	23700	-61.86	20240112	7000	29.14	20240805	41950	-78.45	20231006	7000	29.14	20240805	2.00	N	443250	500	56 억	54449	N	N	N	N
76	20240819	141224	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	9060	150	2	1.68	112289780	12458	32.06	8920	9150	8830	11580	6240	8910	9013.47	0.48	3029	9583	9246	8923	8586	8263	9085	8425	56	2670	500	5520	10	1	11279386	1022	20.78	1.84	12	0.11	436.00	4931.00	41950	20231006	-78.40	7000	20240805	29.43	23700	-61.77	20240112	7000	29.43	20240805	41950	-78.40	20231006	7000	29.43	20240805	2.00	N	443250	500	56 억	54449	N	N	N	N
77	20240819	131223	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	9090	180	2	2.02	90858910	10102	26.00	8920	9090	8830	11580	6240	8910	8994.15	0.48	3696	9583	9246	8923	8586	8263	9085	8425	56	2670	500	5520	10	1	11279386	1025	20.85	1.84	12	0.09	436.00	4931.00	41950	20231006	-78.33	7000	20240805	29.86	23700	-61.65	20240112	7000	29.86	20240805	41950	-78.33	20231006	7000	29.86	20240805	2.00	N	443250	500	56 억	54449	N	N	N	N
78	20240819	121221	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	9030	120	2	1.35	81681260	9088	23.39	8920	9090	8830	11580	6240	8910	8987.81	0.48	3421	9583	9246	8923	8586	8263	9085	8425	56	2670	500	5520	10	1	11279386	1019	20.71	1.83	12	0.08	436.00	4931.00	41950	20231006	-78.47	7000	20240805	29.00	23700	-61.90	20240112	7000	29.00	20240805	41950	-78.47	20231006	7000	29.00	20240805	2.00	N	443250	500	56 억	54449	N	N	N	N
79	20240819	111224	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	9030	120	2	1.35	65523050	7295	18.77	8920	9090	8830	11580	6240	8910	8981.91	0.48	3509	9583	9246	8923	8586	8263	9085	8425	56	2670	500	5520	10	1	11279386	1019	20.71	1.83	12	0.06	436.00	4931.00	41950	20231006	-78.47	7000	20240805	29.00	23700	-61.90	20240112	7000	29.00	20240805	41950	-78.47	20231006	7000	29.00	20240805	2.00	N	443250	500	56 억	54449	N	N	N	N
80	20240819	101222	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	9060	150	2	1.68	51319070	5722	14.73	8920	9090	8830	11580	6240	8910	8968.73	0.48	2724	9583	9246	8923	8586	8263	9085	8425	56	2670	500	5520	10	1	11279386	1022	20.78	1.84	12	0.05	436.00	4931.00	41950	20231006	-78.40	7000	20240805	29.43	23700	-61.77	20240112	7000	29.43	20240805	41950	-78.40	20231006	7000	29.43	20240805	2.00	N	443250	500	56 억	54449	N	N	N	N
81	20240819	091220	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	8900	-10	5	-0.11	6337640	713	1.83	8920	8920	8830	11580	6240	8910	8888.70	0.48	232	9583	9246	8923	8586	8263	9085	8425	56	2670	500	5520	10	1	11279386	1004	20.41	1.80	12	0.01	436.00	4931.00	41950	20231006	-78.78	7000	20240805	27.14	23700	-62.45	20240112	7000	27.14	20240805	41950	-78.78	20231006	7000	27.14	20240805	2.00	N	443250	500	56 억	54449	N	N	N	N
82	20240816	161210	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	8910	-250	5	-2.73	350583300	38735	91.64	9230	9260	8600	11900	6420	9160	9051.45	0.60	-13534	9600	9380	9010	8790	8420	9490	8900	56	2740	500	5670	10	1	11279386	1005	20.44	1.81	12	0.34	436.00	4931.00	41950	20231006	-78.76	7000	20240805	27.29	23700	-62.41	20240112	7000	27.29	20240805	41950	-78.76	20231006	7000	27.29	20240805	2.01	N	443250	500	56 억	67920	N	N	N	N
83	20240816	151220	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	8930	-230	5	-2.51	335623680	37057	87.67	9230	9260	8600	11900	6420	9160	9056.84	0.60	-13209	9600	9380	9010	8790	8420	9490	8900	56	2740	500	5670	10	1	11279386	1007	20.48	1.81	12	0.33	436.00	4931.00	41950	20231006	-78.71	7000	20240805	27.57	23700	-62.32	20240112	7000	27.57	20240805	41950	-78.71	20231006	7000	27.57	20240805	2.01	N	443250	500	56 억	67920	N	N	N	N
84	20240816	141222	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	8960	-200	5	-2.18	300096250	33079	78.26	9230	9260	8600	11900	6420	9160	9072.00	0.60	-11117	9600	9380	9010	8790	8420	9490	8900	56	2740	500	5670	10	1	11279386	1011	20.55	1.82	12	0.29	436.00	4931.00	41950	20231006	-78.64	7000	20240805	28.00	23700	-62.19	20240112	7000	28.00	20240805	41950	-78.64	20231006	7000	28.00	20240805	2.01	N	443250	500	56 억	67920	N	N	N	N
85	20240816	131223	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	8990	-170	5	-1.86	282393030	31101	73.58	9230	9260	8600	11900	6420	9160	9079.76	0.60	-10999	9600	9380	9010	8790	8420	9490	8900	56	2740	500	5670	10	1	11279386	1014	20.62	1.82	12	0.28	436.00	4931.00	41950	20231006	-78.57	7000	20240805	28.43	23700	-62.07	20240112	7000	28.43	20240805	41950	-78.57	20231006	7000	28.43	20240805	2.01	N	443250	500	56 억	67920	N	N	N	N
86	20240816	121216	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	8920	-240	5	-2.62	270126250	29729	70.33	9230	9260	8600	11900	6420	9160	9086.19	0.60	-11228	9600	9380	9010	8790	8420	9490	8900	56	2740	500	5670	10	1	11279386	1006	20.46	1.81	12	0.26	436.00	4931.00	41950	20231006	-78.74	7000	20240805	27.43	23700	-62.36	20240112	7000	27.43	20240805	41950	-78.74	20231006	7000	27.43	20240805	2.01	N	443250	500	56 억	67920	N	N	N	N
87	20240816	111220	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	8990	-170	5	-1.86	218429090	23970	56.71	9230	9260	8600	11900	6420	9160	9112.52	0.60	-10314	9600	9380	9010	8790	8420	9490	8900	56	2740	500	5670	10	1	11279386	1014	20.62	1.82	12	0.21	436.00	4931.00	41950	20231006	-78.57	7000	20240805	28.43	23700	-62.07	20240112	7000	28.43	20240805	41950	-78.57	20231006	7000	28.43	20240805	2.01	N	443250	500	56 억	67920	N	N	N	N
88	20240816	101215	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	9180	20	2	0.22	64883190	7057	16.70	9230	9260	9170	11900	6420	9160	9194.36	0.60	-2656	9600	9380	9010	8790	8420	9490	8900	56	2740	500	5670	10	1	11279386	1035	21.06	1.86	12	0.06	436.00	4931.00	41950	20231006	-78.12	7000	20240805	31.14	23700	-61.27	20240112	7000	31.14	20240805	41950	-78.12	20231006	7000	31.14	20240805	2.01	N	443250	500	56 억	67920	N	N	N	N
89	20240816	091219	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	9190	30	2	0.33	13148820	1426	3.37	9230	9260	9180	11900	6420	9160	9222.57	0.60	-751	9600	9380	9010	8790	8420	9490	8900	56	2740	500	5670	10	1	11279386	1037	21.08	1.86	12	0.01	436.00	4931.00	41950	20231006	-78.09	7000	20240805	31.29	23700	-61.22	20240112	7000	31.29	20240805	41950	-78.09	20231006	7000	31.29	20240805	2.01	N	443250	500	56 억	67920	N	N	N	N
90	20240814	161219	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	9160	350	2	3.97	381755460	41939	82.48	8820	9230	8640	11450	6170	8810	9102.63	0.48	13860	9043	8926	8793	8676	8543	8860	8610	56	2640	500	5460	10	1	11279386	1033	21.01	1.86	12	0.37	436.00	4931.00	41950	20231006	-78.16	7000	20240805	30.86	23700	-61.35	20240112	7000	30.86	20240805	41950	-78.16	20231006	7000	30.86	20240805	2.01	N	443250	500	56 억	54134	N	N	N	N
91	20240814	151220	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	9140	330	2	3.75	375758510	41284	81.19	8820	9230	8640	11450	6170	8810	9101.80	0.48	13448	9043	8926	8793	8676	8543	8860	8610	56	2640	500	5460	10	1	11279386	1031	20.96	1.85	12	0.37	436.00	4931.00	41950	20231006	-78.21	7000	20240805	30.57	23700	-61.43	20240112	7000	30.57	20240805	41950	-78.21	20231006	7000	30.57	20240805	2.01	N	443250	500	56 억	54134	N	N	N	N
92	20240814	141227	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	9140	330	2	3.75	340146040	37387	73.53	8820	9230	8640	11450	6170	8810	9097.98	0.48	11796	9043	8926	8793	8676	8543	8860	8610	56	2640	500	5460	10	1	11279386	1031	20.96	1.85	12	0.33	436.00	4931.00	41950	20231006	-78.21	7000	20240805	30.57	23700	-61.43	20240112	7000	30.57	20240805	41950	-78.21	20231006	7000	30.57	20240805	2.01	N	443250	500	56 억	54134	N	N	N	N
93	20240814	131223	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	9150	340	2	3.86	329360710	36207	71.21	8820	9230	8640	11450	6170	8810	9096.60	0.48	11420	9043	8926	8793	8676	8543	8860	8610	56	2640	500	5460	10	1	11279386	1032	20.99	1.86	12	0.32	436.00	4931.00	41950	20231006	-78.19	7000	20240805	30.71	23700	-61.39	20240112	7000	30.71	20240805	41950	-78.19	20231006	7000	30.71	20240805	2.01	N	443250	500	56 억	54134	N	N	N	N
94	20240814	121214	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	9150	340	2	3.86	313104520	34428	67.71	8820	9230	8640	11450	6170	8810	9094.47	0.48	11185	9043	8926	8793	8676	8543	8860	8610	56	2640	500	5460	10	1	11279386	1032	20.99	1.86	12	0.31	436.00	4931.00	41950	20231006	-78.19	7000	20240805	30.71	23700	-61.39	20240112	7000	30.71	20240805	41950	-78.19	20231006	7000	30.71	20240805	2.01	N	443250	500	56 억	54134	N	N	N	N
95	20240814	111210	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	9170	360	2	4.09	290082640	31917	62.77	8820	9230	8640	11450	6170	8810	9088.66	0.48	9953	9043	8926	8793	8676	8543	8860	8610	56	2640	500	5460	10	1	11279386	1034	21.03	1.86	12	0.28	436.00	4931.00	41950	20231006	-78.14	7000	20240805	31.00	23700	-61.31	20240112	7000	31.00	20240805	41950	-78.14	20231006	7000	31.00	20240805	2.01	N	443250	500	56 억	54134	N	N	N	N
96	20240814	101207	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	9060	250	2	2.84	158714490	17563	34.54	8820	9190	8640	11450	6170	8810	9036.87	0.48	6065	9043	8926	8793	8676	8543	8860	8610	56	2640	500	5460	10	1	11279386	1022	20.78	1.84	12	0.16	436.00	4931.00	41950	20231006	-78.40	7000	20240805	29.43	23700	-61.77	20240112	7000	29.43	20240805	41950	-78.40	20231006	7000	29.43	20240805	2.01	N	443250	500	56 억	54134	N	N	N	N
97	20240814	091243	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	8970	160	2	1.82	27071940	3077	6.05	8820	8990	8640	11450	6170	8810	8798.16	0.48	1155	9043	8926	8793	8676	8543	8860	8610	56	2640	500	5460	10	1	11279386	1012	20.57	1.82	12	0.03	436.00	4931.00	41950	20231006	-78.62	7000	20240805	28.14	23700	-62.15	20240112	7000	28.14	20240805	41950	-78.62	20231006	7000	28.14	20240805	2.01	N	443250	500	56 억	54134	N	N	N	N
98	20240813	161202	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	8810	30	2	0.34	444453820	50448	116.48	8880	8910	8660	11410	6150	8780	8810.14	0.47	815	9106	8942	8676	8512	8246	9025	8595	56	2630	500	5440	10	1	11279386	994	20.21	1.79	12	0.45	436.00	4931.00	41950	20231006	-79.00	7000	20240805	25.86	23700	-62.83	20240112	7000	25.86	20240805	41950	-79.00	20231006	7000	25.86	20240805	2.12	N	443250	500	56 억	53319	N	N	N	N
99	20240813	151211	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	8840	60	2	0.68	423914810	48119	111.10	8880	8910	8660	11410	6150	8780	8809.72	0.47	-60	9106	8942	8676	8512	8246	9025	8595	56	2630	500	5440	10	1	11279386	997	20.28	1.79	12	0.43	436.00	4931.00	41950	20231006	-78.93	7000	20240805	26.29	23700	-62.70	20240112	7000	26.29	20240805	41950	-78.93	20231006	7000	26.29	20240805	2.12	N	443250	500	56 억	53319	N	N	N	N
100	20240813	141206	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	8840	60	2	0.68	354146610	40225	92.88	8880	8910	8660	11410	6150	8780	8804.14	0.47	-5278	9106	8942	8676	8512	8246	9025	8595	56	2630	500	5440	10	1	11279386	997	20.28	1.79	12	0.36	436.00	4931.00	41950	20231006	-78.93	7000	20240805	26.29	23700	-62.70	20240112	7000	26.29	20240805	41950	-78.93	20231006	7000	26.29	20240805	2.12	N	443250	500	56 억	53319	N	N	N	N
101	20240813	131206	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	8800	20	2	0.23	340165840	38640	89.22	8880	8910	8660	11410	6150	8780	8803.46	0.47	-6258	9106	8942	8676	8512	8246	9025	8595	56	2630	500	5440	10	1	11279386	993	20.18	1.78	12	0.34	436.00	4931.00	41950	20231006	-79.02	7000	20240805	25.71	23700	-62.87	20240112	7000	25.71	20240805	41950	-79.02	20231006	7000	25.71	20240805	2.12	N	443250	500	56 억	53319	N	N	N	N
102	20240813	121201	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	8680	-100	5	-1.14	259312720	29433	67.96	8880	8910	8660	11410	6150	8780	8810.27	0.47	-9623	9106	8942	8676	8512	8246	9025	8595	56	2630	500	5440	10	1	11279386	979	19.91	1.76	12	0.26	436.00	4931.00	41950	20231006	-79.31	7000	20240805	24.00	23700	-63.38	20240112	7000	24.00	20240805	41950	-79.31	20231006	7000	24.00	20240805	2.12	N	443250	500	56 억	53319	N	N	N	N
103	20240813	111159	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	8720	-60	5	-0.68	235729370	26723	61.70	8880	8910	8660	11410	6150	8780	8821.22	0.47	-9119	9106	8942	8676	8512	8246	9025	8595	56	2630	500	5440	10	1	11279386	984	20.00	1.77	12	0.24	436.00	4931.00	41950	20231006	-79.21	7000	20240805	24.57	23700	-63.21	20240112	7000	24.57	20240805	41950	-79.21	20231006	7000	24.57	20240805	2.12	N	443250	500	56 억	53319	N	N	N	N
104	20240813	101157	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	8700	-80	5	-0.91	224844120	25471	58.81	8880	8910	8700	11410	6150	8780	8827.46	0.47	-8668	9106	8942	8676	8512	8246	9025	8595	56	2630	500	5440	10	1	11279386	981	19.95	1.76	12	0.23	436.00	4931.00	41950	20231006	-79.26	7000	20240805	24.29	23700	-63.29	20240112	7000	24.29	20240805	41950	-79.26	20231006	7000	24.29	20240805	2.12	N	443250	500	56 억	53319	N	N	N	N
105	20240813	091203	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	8900	120	2	1.37	60295200	6783	15.66	8880	8910	8770	11410	6150	8780	8889.16	0.47	972	9106	8942	8676	8512	8246	9025	8595	56	2630	500	5440	10	1	11279386	1004	20.41	1.80	12	0.06	436.00	4931.00	41950	20231006	-78.78	7000	20240805	27.14	23700	-62.45	20240112	7000	27.14	20240805	41950	-78.78	20231006	7000	27.14	20240805	2.12	N	443250	500	56 억	53319	N	N	N	N
106	20240812	161146	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	8780	280	2	3.29	375879020	43153	55.35	8410	8840	8410	11050	5950	8500	8710.37	0.43	4355	8893	8696	8363	8166	7833	8795	8265	56	2550	500	5270	10	1	11279386	990	20.14	1.78	12	0.38	436.00	4931.00	41950	20231006	-79.07	7000	20240805	25.43	23700	-62.95	20240112	7000	25.43	20240805	41950	-79.07	20231006	7000	25.43	20240805	2.12	N	443250	500	56 억	48893	N	N	N	N
107	20240812	151153	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	8740	240	2	2.82	366674930	42103	54.00	8410	8840	8410	11050	5950	8500	8709.00	0.43	4355	8893	8696	8363	8166	7833	8795	8265	56	2550	500	5270	10	1	11279386	986	20.05	1.77	12	0.37	436.00	4931.00	41950	20231006	-79.17	7000	20240805	24.86	23700	-63.12	20240112	7000	24.86	20240805	41950	-79.17	20231006	7000	24.86	20240805	2.12	N	443250	500	56 억	48893	N	N	N	N
108	20240812	141151	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	8710	210	2	2.47	354461860	40700	52.20	8410	8840	8410	11050	5950	8500	8709.14	0.43	3432	8893	8696	8363	8166	7833	8795	8265	56	2550	500	5270	10	1	11279386	982	19.98	1.77	12	0.36	436.00	4931.00	41950	20231006	-79.24	7000	20240805	24.43	23700	-63.25	20240112	7000	24.43	20240805	41950	-79.24	20231006	7000	24.43	20240805	2.12	N	443250	500	56 억	48893	N	N	N	N
109	20240812	131146	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	8650	150	2	1.76	314033630	36022	46.20	8410	8840	8410	11050	5950	8500	8717.83	0.43	1275	8893	8696	8363	8166	7833	8795	8265	56	2550	500	5270	10	1	11279386	976	19.84	1.75	12	0.32	436.00	4931.00	41950	20231006	-79.38	7000	20240805	23.57	23700	-63.50	20240112	7000	23.57	20240805	41950	-79.38	20231006	7000	23.57	20240805	2.12	N	443250	500	56 억	48893	N	N	N	N
110	20240812	121148	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	8670	170	2	2.00	290162260	33257	42.66	8410	8840	8410	11050	5950	8500	8724.85	0.43	1548	8893	8696	8363	8166	7833	8795	8265	56	2550	500	5270	10	1	11279386	978	19.89	1.76	12	0.29	436.00	4931.00	41950	20231006	-79.33	7000	20240805	23.86	23700	-63.42	20240112	7000	23.86	20240805	41950	-79.33	20231006	7000	23.86	20240805	2.12	N	443250	500	56 억	48893	N	N	N	N
111	20240812	111151	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	8660	160	2	1.88	285609090	32732	41.98	8410	8840	8410	11050	5950	8500	8725.68	0.43	1771	8893	8696	8363	8166	7833	8795	8265	56	2550	500	5270	10	1	11279386	977	19.86	1.76	12	0.29	436.00	4931.00	41950	20231006	-79.36	7000	20240805	23.71	23700	-63.46	20240112	7000	23.71	20240805	41950	-79.36	20231006	7000	23.71	20240805	2.12	N	443250	500	56 억	48893	N	N	N	N
112	20240812	101136	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	8770	270	2	3.18	183881350	21092	27.05	8410	8840	8410	11050	5950	8500	8718.06	0.43	7688	8893	8696	8363	8166	7833	8795	8265	56	2550	500	5270	10	1	11279386	989	20.11	1.78	12	0.19	436.00	4931.00	41950	20231006	-79.09	7000	20240805	25.29	23700	-63.00	20240112	7000	25.29	20240805	41950	-79.09	20231006	7000	25.29	20240805	2.12	N	443250	500	56 억	48893	N	N	N	N
113	20240812	091137	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	8770	270	2	3.18	40241460	4641	5.95	8410	8770	8410	11050	5950	8500	8670.86	0.43	2598	8893	8696	8363	8166	7833	8795	8265	56	2550	500	5270	10	1	11279386	989	20.11	1.78	12	0.04	436.00	4931.00	41950	20231006	-79.09	7000	20240805	25.29	23700	-63.00	20240112	7000	25.29	20240805	41950	-79.09	20231006	7000	25.29	20240805	2.12	N	443250	500	56 억	48893	N	N	N	N
114	20240809	161128	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	8500	490	2	6.12	656165340	77914	108.25	8030	8560	8030	10410	5610	8010	8421.14	0.53	-7067	8416	8212	8006	7802	7596	8315	7905	56	2400	500	4960	10	1	11279386	959	19.50	1.72	12	0.69	436.00	4931.00	41950	20231006	-79.74	7000	20240805	21.43	23700	-64.14	20240112	7000	21.43	20240805	41950	-79.74	20231006	7000	21.43	20240805	2.13	N	443250	500	56 억	60031	N	N	N	N
115	20240809	151158	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	8520	510	2	6.37	638737380	75862	105.40	8030	8560	8030	10410	5610	8010	8419.73	0.53	-7614	8416	8212	8006	7802	7596	8315	7905	56	2400	500	4960	10	1	11279386	961	19.54	1.73	12	0.67	436.00	4931.00	41950	20231006	-79.69	7000	20240805	21.71	23700	-64.05	20240112	7000	21.71	20240805	41950	-79.69	20231006	7000	21.71	20240805	2.13	N	443250	500	56 억	60031	N	N	N	N
116	20240809	141207	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	8430	420	2	5.24	571095560	67863	94.29	8030	8560	8030	10410	5610	8010	8415.42	0.53	-8273	8416	8212	8006	7802	7596	8315	7905	56	2400	500	4960	10	1	11279386	951	19.33	1.71	12	0.60	436.00	4931.00	41950	20231006	-79.90	7000	20240805	20.43	23700	-64.43	20240112	7000	20.43	20240805	41950	-79.90	20231006	7000	20.43	20240805	2.13	N	443250	500	56 억	60031	N	N	N	N
117	20240809	131153	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	8430	420	2	5.24	412874820	49108	68.23	8030	8560	8030	10410	5610	8010	8407.49	0.53	-1711	8416	8212	8006	7802	7596	8315	7905	56	2400	500	4960	10	1	11279386	951	19.33	1.71	12	0.44	436.00	4931.00	41950	20231006	-79.90	7000	20240805	20.43	23700	-64.43	20240112	7000	20.43	20240805	41950	-79.90	20231006	7000	20.43	20240805	2.13	N	443250	500	56 억	60031	N	N	N	N
118	20240809	121153	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	8310	300	2	3.75	383824800	45632	63.40	8030	8560	8030	10410	5610	8010	8411.31	0.53	-900	8416	8212	8006	7802	7596	8315	7905	56	2400	500	4960	10	1	11279386	937	19.06	1.69	12	0.40	436.00	4931.00	41950	20231006	-80.19	7000	20240805	18.71	23700	-64.94	20240112	7000	18.71	20240805	41950	-80.19	20231006	7000	18.71	20240805	2.13	N	443250	500	56 억	60031	N	N	N	N
119	20240809	111146	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	8420	410	2	5.12	356947390	42418	58.93	8030	8560	8030	10410	5610	8010	8415.00	0.53	-161	8416	8212	8006	7802	7596	8315	7905	56	2400	500	4960	10	1	11279386	950	19.31	1.71	12	0.38	436.00	4931.00	41950	20231006	-79.93	7000	20240805	20.29	23700	-64.47	20240112	7000	20.29	20240805	41950	-79.93	20231006	7000	20.29	20240805	2.13	N	443250	500	56 억	60031	N	N	N	N
120	20240809	101151	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	8380	370	2	4.62	319639210	37964	52.75	8030	8560	8030	10410	5610	8010	8419.53	0.53	408	8416	8212	8006	7802	7596	8315	7905	56	2400	500	4960	10	1	11279386	945	19.22	1.70	12	0.34	436.00	4931.00	41950	20231006	-80.02	7000	20240805	19.71	23700	-64.64	20240112	7000	19.71	20240805	41950	-80.02	20231006	7000	19.71	20240805	2.13	N	443250	500	56 억	60031	N	N	N	N
121	20240809	091150	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	8380	370	2	4.62	72929780	8813	12.24	8030	8430	8030	10410	5610	8010	8275.25	0.53	2051	8416	8212	8006	7802	7596	8315	7905	56	2400	500	4960	10	1	11279386	945	19.22	1.70	12	0.08	436.00	4931.00	41950	20231006	-80.02	7000	20240805	19.71	23700	-64.64	20240112	7000	19.71	20240805	41950	-80.02	20231006	7000	19.71	20240805	2.13	N	443250	500	56 억	60031	N	N	N	N
122	20240808	161127	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	8010	110	2	1.39	578310540	71973	79.25	7860	8210	7800	10270	5530	7900	8035.38	0.71	-18226	8380	8140	7840	7600	7300	8260	7720	56	2370	500	4890	10	1	11279386	903	18.37	1.62	12	0.64	436.00	4931.00	41950	20231006	-80.91	7000	20240805	14.43	23700	-66.20	20240112	7000	14.43	20240805	41950	-80.91	20231006	7000	14.43	20240805	2.31	N	443250	500	56 억	79669	N	N	N	N
123	20240808	151144	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	8020	120	2	1.52	553949430	68935	75.91	7860	8210	7800	10270	5530	7900	8036.08	0.71	-18402	8380	8140	7840	7600	7300	8260	7720	56	2370	500	4890	10	1	11279386	905	18.39	1.63	12	0.61	436.00	4931.00	41950	20231006	-80.88	7000	20240805	14.57	23700	-66.16	20240112	7000	14.57	20240805	41950	-80.88	20231006	7000	14.57	20240805	2.31	N	443250	500	56 억	79669	N	N	N	N
124	20240808	141144	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	8050	150	2	1.90	483167720	60120	66.20	7860	8210	7800	10270	5530	7900	8037.01	0.71	-13843	8380	8140	7840	7600	7300	8260	7720	56	2370	500	4890	10	1	11279386	908	18.46	1.63	12	0.53	436.00	4931.00	41950	20231006	-80.81	7000	20240805	15.00	23700	-66.03	20240112	7000	15.00	20240805	41950	-80.81	20231006	7000	15.00	20240805	2.31	N	443250	500	56 억	79669	N	N	N	N
125	20240808	131142	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	8020	120	2	1.52	430380450	53562	58.98	7860	8210	7800	10270	5530	7900	8035.51	0.71	-15437	8380	8140	7840	7600	7300	8260	7720	56	2370	500	4890	10	1	11279386	905	18.39	1.63	12	0.47	436.00	4931.00	41950	20231006	-80.88	7000	20240805	14.57	23700	-66.16	20240112	7000	14.57	20240805	41950	-80.88	20231006	7000	14.57	20240805	2.31	N	443250	500	56 억	79669	N	N	N	N
126	20240808	121144	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	8050	150	2	1.90	407146470	50672	55.80	7860	8210	7800	10270	5530	7900	8035.28	0.71	-14538	8380	8140	7840	7600	7300	8260	7720	56	2370	500	4890	10	1	11279386	908	18.46	1.63	12	0.45	436.00	4931.00	41950	20231006	-80.81	7000	20240805	15.00	23700	-66.03	20240112	7000	15.00	20240805	41950	-80.81	20231006	7000	15.00	20240805	2.31	N	443250	500	56 억	79669	N	N	N	N
127	20240808	111142	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	8120	220	2	2.78	329069630	40971	45.11	7860	8210	7800	10270	5530	7900	8032.18	0.71	-16401	8380	8140	7840	7600	7300	8260	7720	56	2370	500	4890	10	1	11279386	916	18.62	1.65	12	0.36	436.00	4931.00	41950	20231006	-80.64	7000	20240805	16.00	23700	-65.74	20240112	7000	16.00	20240805	41950	-80.64	20231006	7000	16.00	20240805	2.31	N	443250	500	56 억	79669	N	N	N	N
128	20240808	101137	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	7930	30	2	0.38	277093990	34462	37.95	7860	8210	7800	10270	5530	7900	8041.09	0.71	-15308	8380	8140	7840	7600	7300	8260	7720	56	2370	500	4890	10	1	11279386	894	18.19	1.61	12	0.31	436.00	4931.00	41950	20231006	-81.10	7000	20240805	13.29	23700	-66.54	20240112	7000	13.29	20240805	41950	-81.10	20231006	7000	13.29	20240805	2.31	N	443250	500	56 억	79669	N	N	N	N
129	20240808	091131	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	8000	100	2	1.27	51842020	6550	7.21	7860	8040	7800	10270	5530	7900	7915.11	0.71	-1584	8380	8140	7840	7600	7300	8260	7720	56	2370	500	4890	10	1	11279386	902	18.35	1.62	12	0.06	436.00	4931.00	41950	20231006	-80.93	7000	20240805	14.29	23700	-66.24	20240112	7000	14.29	20240805	41950	-80.93	20231006	7000	14.29	20240805	2.31	N	443250	500	56 억	79669	N	N	N	N
130	20240807	161115	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	7900	230	2	3.00	707754940	90029	43.76	7540	8080	7540	9970	5370	7670	7861.15	0.59	13583	8283	7976	7543	7236	6803	8130	7390	56	2300	500	4750	10	1	11279386	891	18.12	1.60	12	0.80	436.00	4931.00	41950	20231006	-81.17	7000	20240805	12.86	23700	-66.67	20240112	7000	12.86	20240805	41950	-81.17	20231006	7000	12.86	20240805	2.54	N	443250	500	56 억	67009	N	N	N	N
131	20240807	151132	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	7870	200	2	2.61	686610940	87343	42.45	7540	8080	7540	9970	5370	7670	7861.09	0.59	13565	8283	7976	7543	7236	6803	8130	7390	56	2300	500	4750	10	1	11279386	888	18.05	1.60	12	0.77	436.00	4931.00	41950	20231006	-81.24	7000	20240805	12.43	23700	-66.79	20240112	7000	12.43	20240805	41950	-81.24	20231006	7000	12.43	20240805	2.54	N	443250	500	56 억	67009	N	N	N	N
132	20240807	141135	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	7980	310	2	4.04	605832710	77100	37.47	7540	8080	7540	9970	5370	7670	7857.75	0.59	11880	8283	7976	7543	7236	6803	8130	7390	56	2300	500	4750	10	1	11279386	900	18.30	1.62	12	0.68	436.00	4931.00	41950	20231006	-80.98	7000	20240805	14.00	23700	-66.33	20240112	7000	14.00	20240805	41950	-80.98	20231006	7000	14.00	20240805	2.54	N	443250	500	56 억	67009	N	N	N	N
133	20240807	131128	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	8050	380	2	4.95	557971360	71109	34.56	7540	8080	7540	9970	5370	7670	7846.71	0.59	12272	8283	7976	7543	7236	6803	8130	7390	56	2300	500	4750	10	1	11279386	908	18.46	1.63	12	0.63	436.00	4931.00	41950	20231006	-80.81	7000	20240805	15.00	23700	-66.03	20240112	7000	15.00	20240805	41950	-80.81	20231006	7000	15.00	20240805	2.54	N	443250	500	56 억	67009	N	N	N	N
134	20240807	121133	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	8080	410	2	5.35	515774260	65843	32.00	7540	8080	7540	9970	5370	7670	7833.40	0.59	11937	8283	7976	7543	7236	6803	8130	7390	56	2300	500	4750	10	1	11279386	911	18.53	1.64	12	0.58	436.00	4931.00	41950	20231006	-80.74	7000	20240805	15.43	23700	-65.91	20240112	7000	15.43	20240805	41950	-80.74	20231006	7000	15.43	20240805	2.54	N	443250	500	56 억	67009	N	N	N	N
135	20240807	111130	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	7900	230	2	3.00	338593690	43623	21.20	7540	8000	7540	9970	5370	7670	7761.82	0.59	9665	8283	7976	7543	7236	6803	8130	7390	56	2300	500	4750	10	1	11279386	891	18.12	1.60	12	0.39	436.00	4931.00	41950	20231006	-81.17	7000	20240805	12.86	23700	-66.67	20240112	7000	12.86	20240805	41950	-81.17	20231006	7000	12.86	20240805	2.54	N	443250	500	56 억	67009	N	N	N	N
136	20240807	101122	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	7760	90	2	1.17	187515460	24414	11.87	7540	7790	7540	9970	5370	7670	7680.65	0.59	1556	8283	7976	7543	7236	6803	8130	7390	56	2300	500	4750	10	1	11279386	875	17.80	1.57	12	0.22	436.00	4931.00	41950	20231006	-81.50	7000	20240805	10.86	23700	-67.26	20240112	7000	10.86	20240805	41950	-81.50	20231006	7000	10.86	20240805	2.54	N	443250	500	56 억	67009	N	N	N	N
137	20240807	091206	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	7680	10	2	0.13	40880010	5366	2.61	7540	7790	7540	9970	5370	7670	7618.34	0.59	985	8283	7976	7543	7236	6803	8130	7390	56	2300	500	4750	10	1	11279386	866	17.61	1.56	12	0.05	436.00	4931.00	41950	20231006	-81.69	7000	20240805	9.71	23700	-67.59	20240112	7000	9.71	20240805	41950	-81.69	20231006	7000	9.71	20240805	2.54	N	443250	500	56 억	67009	N	N	N	N
138	20240806	161108	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	7670	330	2	4.50	1549552230	205703	85.90	7150	7850	7110	9540	5140	7340	7532.52	0.35	30010	9580	8460	7730	6610	5880	8095	6245	56	2200	500	4550	10	1	11279386	865	17.59	1.56	12	1.82	436.00	4931.00	41950	20231006	-81.72	7000	20240805	9.57	23700	-67.64	20240112	7000	9.57	20240805	41950	-81.72	20231006	7000	9.57	20240805	2.41	N	443250	500	56 억	39105	N	N	N	N
139	20240806	151126	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	7660	320	2	4.36	1504393880	199830	83.45	7150	7850	7110	9540	5140	7340	7528.64	0.35	29297	9580	8460	7730	6610	5880	8095	6245	56	2200	500	4550	10	1	11279386	864	17.57	1.55	12	1.77	436.00	4931.00	41950	20231006	-81.74	7000	20240805	9.43	23700	-67.68	20240112	7000	9.43	20240805	41950	-81.74	20231006	7000	9.43	20240805	2.41	N	443250	500	56 억	39105	N	N	N	N
140	20240806	141119	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	7560	220	2	3.00	1415863110	188170	78.58	7150	7850	7110	9540	5140	7340	7524.67	0.35	23410	9580	8460	7730	6610	5880	8095	6245	56	2200	500	4550	10	1	11279386	853	17.34	1.53	12	1.67	436.00	4931.00	41950	20231006	-81.98	7000	20240805	8.00	23700	-68.10	20240112	7000	8.00	20240805	41950	-81.98	20231006	7000	8.00	20240805	2.41	N	443250	500	56 억	39105	N	N	N	N
141	20240806	131123	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	7660	320	2	4.36	1284782950	170982	71.40	7150	7850	7110	9540	5140	7340	7514.44	0.35	13641	9580	8460	7730	6610	5880	8095	6245	56	2200	500	4550	10	1	11279386	864	17.57	1.55	12	1.52	436.00	4931.00	41950	20231006	-81.74	7000	20240805	9.43	23700	-67.68	20240112	7000	9.43	20240805	41950	-81.74	20231006	7000	9.43	20240805	2.41	N	443250	500	56 억	39105	N	N	N	N
142	20240806	121125	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	7600	260	2	3.54	1177497410	156941	65.54	7150	7850	7110	9540	5140	7340	7503.10	0.35	2200	9580	8460	7730	6610	5880	8095	6245	56	2200	500	4550	10	1	11279386	857	17.43	1.54	12	1.39	436.00	4931.00	41950	20231006	-81.88	7000	20240805	8.57	23700	-67.93	20240112	7000	8.57	20240805	41950	-81.88	20231006	7000	8.57	20240805	2.41	N	443250	500	56 억	39105	N	N	N	N
143	20240806	111112	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	7300	-40	5	-0.54	809581420	108364	45.25	7150	7850	7110	9540	5140	7340	7471.29	0.35	720	9580	8460	7730	6610	5880	8095	6245	56	2200	500	4550	10	1	11279386	823	16.74	1.48	12	0.96	436.00	4931.00	41950	20231006	-82.60	7000	20240805	4.29	23700	-69.20	20240112	7000	4.29	20240805	41950	-82.60	20231006	7000	4.29	20240805	2.41	N	443250	500	56 억	39105	N	N	N	N
144	20240806	101114	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	7580	240	2	3.27	560016930	74648	31.17	7150	7850	7150	9540	5140	7340	7502.73	0.35	7887	9580	8460	7730	6610	5880	8095	6245	56	2200	500	4550	10	1	11279386	855	17.39	1.54	12	0.66	436.00	4931.00	41950	20231006	-81.93	7000	20240805	8.29	23700	-68.02	20240112	7000	8.29	20240805	41950	-81.93	20231006	7000	8.29	20240805	2.41	N	443250	500	56 억	39105	N	N	N	N
145	20240806	091121	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	7340	0	3	0.00	247575250	33922	14.17	7150	7540	7150	9540	5140	7340	7298.01	0.35	2558	9580	8460	7730	6610	5880	8095	6245	56	2200	500	4550	10	1	11279386	828	16.83	1.49	12	0.30	436.00	4931.00	41950	20231006	-82.50	7000	20240805	4.86	23700	-69.03	20240112	7000	4.86	20240805	41950	-82.50	20231006	7000	4.86	20240805	2.41	N	443250	500	56 억	39105	N	N	N	N
146	20240805	161054	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	7340	-1700	5	-18.81	1839636520	237026	200.67	8850	8850	7000	11750	6330	9040	7761.62	0.08	32830	10186	9612	9326	8752	8466	9470	8610	56	2710	500	5600	10	1	11279386	828	16.83	1.49	12	2.10	436.00	4931.00	41950	20231006	-82.50	7000	20240805	4.86	23700	-69.03	20240112	7000	4.86	20240805	41950	-82.50	20231006	7000	4.86	20240805	2.47	N	443250	500	56 억	8791	N	N	N	N
147	20240805	151114	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	7160	-1880	5	-20.80	1637905520	209089	177.02	8850	8850	7000	11750	6330	9040	7833.53	0.08	18830	10186	9612	9326	8752	8466	9470	8610	56	2710	500	5600	10	1	11279386	808	16.42	1.45	12	1.85	436.00	4931.00	41950	20231006	-82.93	7000	20240805	2.29	23700	-69.79	20240112	7000	2.29	20240805	41950	-82.93	20231006	7000	2.29	20240805	2.47	N	443250	500	56 억	8791	N	N	N	N
148	20240805	141114	58	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	7540	-1500	5	-16.59	1340347930	168100	142.31	8850	8850	7490	11750	6330	9040	7973.52	0.08	18776	10186	9612	9326	8752	8466	9470	8610	56	2710	500	5600	10	1	11279386	850	17.29	1.53	12	1.49	436.00	4931.00	41950	20231006	-82.03	7490	20240805	0.67	23700	-68.19	20240112	7490	0.67	20240805	41950	-82.03	20231006	7490	0.67	20240805	2.47	N	443250	500	56 억	8791	N	N	N	N
149	20240805	131114	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	7730	-1310	5	-14.49	1148807510	142784	120.88	8850	8850	7610	11750	6330	9040	8045.77	0.08	14625	10186	9612	9326	8752	8466	9470	8610	56	2710	500	5600	10	1	11279386	872	17.73	1.57	12	1.27	436.00	4931.00	41950	20231006	-81.57	7610	20240805	1.58	23700	-67.38	20240112	7610	1.58	20240805	41950	-81.57	20231006	7610	1.58	20240805	2.47	N	443250	500	56 억	8791	N	N	N	N
150	20240805	121107	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	7780	-1260	5	-13.94	1011121000	125001	105.83	8850	8850	7780	11750	6330	9040	8088.90	0.08	15160	10186	9612	9326	8752	8466	9470	8610	56	2710	500	5600	10	1	11279386	878	17.84	1.58	12	1.11	436.00	4931.00	41950	20231006	-81.45	7780	20240805	0.00	23700	-67.17	20240112	7780	0.00	20240805	41950	-81.45	20231006	7780	0.00	20240805	2.47	N	443250	500	56 억	8791	N	N	N	N
151	20240805	111106	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	7990	-1050	5	-11.62	862054310	106066	89.80	8850	8850	7960	11750	6330	9040	8127.53	0.08	12607	10186	9612	9326	8752	8466	9470	8610	56	2710	500	5600	10	1	11279386	901	18.33	1.62	12	0.94	436.00	4931.00	41950	20231006	-80.95	7960	20240805	0.38	23700	-66.29	20240112	7960	0.38	20240805	41950	-80.95	20231006	7960	0.38	20240805	2.47	N	443250	500	56 억	8791	N	N	N	N
152	20240805	101102	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	8080	-960	5	-10.62	540286320	65859	55.76	8850	8850	8000	11750	6330	9040	8203.68	0.08	9596	10186	9612	9326	8752	8466	9470	8610	56	2710	500	5600	10	1	11279386	911	18.53	1.64	12	0.58	436.00	4931.00	41950	20231006	-80.74	8000	20240805	1.00	23700	-65.91	20240112	8000	1.00	20240805	41950	-80.74	20231006	8000	1.00	20240805	2.47	N	443250	500	56 억	8791	N	N	N	N
153	20240805	091056	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	8230	-810	5	-8.96	324437040	39473	33.42	8850	8850	8000	11750	6330	9040	8219.21	0.08	10904	10186	9612	9326	8752	8466	9470	8610	56	2710	500	5600	10	1	11279386	928	18.88	1.67	12	0.35	436.00	4931.00	41950	20231006	-80.38	8000	20240805	2.88	23700	-65.27	20240112	8000	2.88	20240805	41950	-80.38	20231006	8000	2.88	20240805	2.47	N	443250	500	56 억	8791	N	N	N	N
154	20240802	161048	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	9040	-790	5	-8.04	1076469260	117127	468.64	9900	9900	9040	12770	6890	9830	9190.79	0.17	-9307	10096	9962	9846	9712	9596	10030	9780	56	2940	500	6090	10	1	11279386	1020	20.73	1.83	12	1.04	436.00	4931.00	41950	20231006	-78.45	9000	20240416	0.44	23700	-61.86	20240112	9000	0.44	20240416	41950	-78.45	20231006	9000	0.44	20240416	2.44	N	443250	500	56 억	19242	N	N	N	N
155	20240802	151047	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	9050	-780	5	-7.93	1040447290	113145	452.71	9900	9900	9050	12770	6890	9830	9195.70	0.17	-9030	10096	9962	9846	9712	9596	10030	9780	56	2940	500	6090	10	1	11279386	1021	20.76	1.84	12	1.00	436.00	4931.00	41950	20231006	-78.43	9000	20240416	0.56	23700	-61.81	20240112	9000	0.56	20240416	41950	-78.43	20231006	9000	0.56	20240416	2.44	N	443250	500	56 억	19242	N	N	N	N
156	20240802	141050	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	9110	-720	5	-7.32	870595770	94426	377.81	9900	9900	9080	12770	6890	9830	9219.87	0.17	-9276	10096	9962	9846	9712	9596	10030	9780	56	2940	500	6090	10	1	11279386	1028	20.89	1.85	12	0.84	436.00	4931.00	41950	20231006	-78.28	9000	20240416	1.22	23700	-61.56	20240112	9000	1.22	20240416	41950	-78.28	20231006	9000	1.22	20240416	2.44	N	443250	500	56 억	19242	N	N	N	N
157	20240802	131049	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	9110	-720	5	-7.32	806818100	87420	349.78	9900	9900	9080	12770	6890	9830	9229.22	0.17	-8841	10096	9962	9846	9712	9596	10030	9780	56	2940	500	6090	10	1	11279386	1028	20.89	1.85	12	0.78	436.00	4931.00	41950	20231006	-78.28	9000	20240416	1.22	23700	-61.56	20240112	9000	1.22	20240416	41950	-78.28	20231006	9000	1.22	20240416	2.44	N	443250	500	56 억	19242	N	N	N	N
158	20240802	121049	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	9100	-730	5	-7.43	733713190	79387	317.64	9900	9900	9080	12770	6890	9830	9242.23	0.17	-8622	10096	9962	9846	9712	9596	10030	9780	56	2940	500	6090	10	1	11279386	1026	20.87	1.85	12	0.70	436.00	4931.00	41950	20231006	-78.31	9000	20240416	1.11	23700	-61.60	20240112	9000	1.11	20240416	41950	-78.31	20231006	9000	1.11	20240416	2.44	N	443250	500	56 억	19242	N	N	N	N
159	20240802	111048	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	9110	-720	5	-7.32	603218790	65047	260.26	9900	9900	9080	12770	6890	9830	9273.58	0.17	-8618	10096	9962	9846	9712	9596	10030	9780	56	2940	500	6090	10	1	11279386	1028	20.89	1.85	12	0.58	436.00	4931.00	41950	20231006	-78.28	9000	20240416	1.22	23700	-61.56	20240112	9000	1.22	20240416	41950	-78.28	20231006	9000	1.22	20240416	2.44	N	443250	500	56 억	19242	N	N	N	N
160	20240802	101044	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	9280	-550	5	-5.60	391074720	41829	167.36	9900	9900	9150	12770	6890	9830	9349.37	0.17	-4266	10096	9962	9846	9712	9596	10030	9780	56	2940	500	6090	10	1	11279386	1047	21.28	1.88	12	0.37	436.00	4931.00	41950	20231006	-77.88	9000	20240416	3.11	23700	-60.84	20240112	9000	3.11	20240416	41950	-77.88	20231006	9000	3.11	20240416	2.44	N	443250	500	56 억	19242	N	N	N	N
161	20240802	091051	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	9610	-220	5	-2.24	26660480	2749	11.00	9900	9900	9610	12770	6890	9830	9698.25	0.17	-953	10096	9962	9846	9712	9596	10030	9780	56	2940	500	6090	10	1	11279386	1084	22.04	1.95	12	0.02	436.00	4931.00	41950	20231006	-77.09	9000	20240416	6.78	23700	-59.45	20240112	9000	6.78	20240416	41950	-77.09	20231006	9000	6.78	20240416	2.44	N	443250	500	56 억	19242	N	N	N	N
162	20240801	161044	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	9830	130	2	1.34	243462350	24737	73.85	9730	9980	9730	12610	6790	9700	9842.05	0.09	9497	10000	9850	9750	9600	9500	9800	9550	56	2910	500	6010	10	1	11279386	1109	22.55	1.99	12	0.22	436.00	4931.00	41950	20231006	-76.57	9000	20240416	9.22	23700	-58.52	20240112	9000	9.22	20240416	41950	-76.57	20231006	9000	9.22	20240416	2.43	N	443250	500	56 억	9745	N	N	N	N
163	20240801	151110	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	9850	150	2	1.55	231076590	23478	70.09	9730	9980	9730	12610	6790	9700	9842.26	0.09	9271	10000	9850	9750	9600	9500	9800	9550	56	2910	500	6010	10	1	11279386	1111	22.59	2.00	12	0.21	436.00	4931.00	41950	20231006	-76.52	9000	20240416	9.44	23700	-58.44	20240112	9000	9.44	20240416	41950	-76.52	20231006	9000	9.44	20240416	2.43	N	443250	500	56 억	9745	N	N	N	N
164	20240801	141058	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	9840	140	2	1.44	185086230	18796	56.11	9730	9980	9730	12610	6790	9700	9847.11	0.09	7517	10000	9850	9750	9600	9500	9800	9550	56	2910	500	6010	10	1	11279386	1110	22.57	2.00	12	0.17	436.00	4931.00	41950	20231006	-76.54	9000	20240416	9.33	23700	-58.48	20240112	9000	9.33	20240416	41950	-76.54	20231006	9000	9.33	20240416	2.43	N	443250	500	56 억	9745	N	N	N	N
165	20240801	131048	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	9820	120	2	1.24	159944340	16240	48.48	9730	9980	9730	12610	6790	9700	9848.79	0.09	6223	10000	9850	9750	9600	9500	9800	9550	56	2910	500	6010	10	1	11279386	1108	22.52	1.99	12	0.14	436.00	4931.00	41950	20231006	-76.59	9000	20240416	9.11	23700	-58.57	20240112	9000	9.11	20240416	41950	-76.59	20231006	9000	9.11	20240416	2.43	N	443250	500	56 억	9745	N	N	N	N
166	20240801	121053	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	9840	140	2	1.44	127070180	12903	38.52	9730	9980	9730	12610	6790	9700	9848.11	0.09	4187	10000	9850	9750	9600	9500	9800	9550	56	2910	500	6010	10	1	11279386	1110	22.57	2.00	12	0.11	436.00	4931.00	41950	20231006	-76.54	9000	20240416	9.33	23700	-58.48	20240112	9000	9.33	20240416	41950	-76.54	20231006	9000	9.33	20240416	2.43	N	443250	500	56 억	9745	N	N	N	N
167	20240801	111053	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	9850	150	2	1.55	107284960	10896	32.53	9730	9980	9730	12610	6790	9700	9846.27	0.09	3018	10000	9850	9750	9600	9500	9800	9550	56	2910	500	6010	10	1	11279386	1111	22.59	2.00	12	0.10	436.00	4931.00	41950	20231006	-76.52	9000	20240416	9.44	23700	-58.44	20240112	9000	9.44	20240416	41950	-76.52	20231006	9000	9.44	20240416	2.43	N	443250	500	56 억	9745	N	N	N	N
168	20240801	101046	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	9820	120	2	1.24	63428550	6433	19.20	9730	9980	9730	12610	6790	9700	9859.87	0.09	3253	10000	9850	9750	9600	9500	9800	9550	56	2910	500	6010	10	1	11279386	1108	22.52	1.99	12	0.06	436.00	4931.00	41950	20231006	-76.59	9000	20240416	9.11	23700	-58.57	20240112	9000	9.11	20240416	41950	-76.59	20231006	9000	9.11	20240416	2.43	N	443250	500	56 억	9745	N	N	N	N
169	20240801	091038	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	9870	170	2	1.75	12886990	1308	3.90	9730	9980	9730	12610	6790	9700	9852.44	0.09	600	10000	9850	9750	9600	9500	9800	9550	56	2910	500	6010	10	1	11279386	1113	22.64	2.00	12	0.01	436.00	4931.00	41950	20231006	-76.47	9000	20240416	9.67	23700	-58.35	20240112	9000	9.67	20240416	41950	-76.47	20231006	9000	9.67	20240416	2.43	N	443250	500	56 억	9745	N	N	N	N

72 KiB Raw Blame History

72 KiB

Raw Blame History