KissMeData/330860/price/prices-20240801.csv at 4cde4be7c345dc0351ef2887a686ab2dee073e4e

Files

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

76 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240830	161137	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	15130	130	2	0.87	373099410	24838	66.91	15000	15170	14940	19500	10500	15000	15021.30	2.59	-1929	15386	15192	15026	14832	14666	15110	14750	61	4500	500	9600	10	1	12184045	1843	-6.08	0.82	12	0.20	-2488.00	18528.00	46400	20240312	-67.39	13980	20240805	8.23	46400	-67.39	20240312	13980	8.23	20240805	46400	-67.39	20240312	13980	8.23	20240805	4.06	N	330860	500	60 억	315819	N	N	146	N	N
3	20240830	151151	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	15110	110	2	0.73	362408750	24131	65.01	15000	15170	14940	19500	10500	15000	15018.39	2.59	-1853	15386	15192	15026	14832	14666	15110	14750	61	4500	500	9600	10	1	12184045	1841	-6.07	0.82	12	0.20	-2488.00	18528.00	46400	20240312	-67.44	13980	20240805	8.08	46400	-67.44	20240312	13980	8.08	20240805	46400	-67.44	20240312	13980	8.08	20240805	4.06	N	330860	500	60 억	315819	N	N	533	N	N
4	20240830	141149	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	15070	70	2	0.47	294606800	19629	52.88	15000	15170	14940	19500	10500	15000	15008.75	2.59	-4249	15386	15192	15026	14832	14666	15110	14750	61	4500	500	9600	10	1	12184045	1836	-6.06	0.81	12	0.16	-2488.00	18528.00	46400	20240312	-67.52	13980	20240805	7.80	46400	-67.52	20240312	13980	7.80	20240805	46400	-67.52	20240312	13980	7.80	20240805	4.06	N	330860	500	60 억	315819	N	N	533	N	N
5	20240830	131142	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	15020	20	2	0.13	272461890	18153	48.90	15000	15170	14940	19500	10500	15000	15009.19	2.59	-5063	15386	15192	15026	14832	14666	15110	14750	61	4500	500	9600	10	1	12184045	1830	-6.04	0.81	12	0.15	-2488.00	18528.00	46400	20240312	-67.63	13980	20240805	7.44	46400	-67.63	20240312	13980	7.44	20240805	46400	-67.63	20240312	13980	7.44	20240805	4.06	N	330860	500	60 억	315819	N	N	533	N	N
6	20240830	121147	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	14980	-20	5	-0.13	227173130	15126	40.75	15000	15170	14950	19500	10500	15000	15018.72	2.59	-3523	15386	15192	15026	14832	14666	15110	14750	61	4500	500	9600	10	1	12184045	1825	-6.02	0.81	12	0.12	-2488.00	18528.00	46400	20240312	-67.72	13980	20240805	7.15	46400	-67.72	20240312	13980	7.15	20240805	46400	-67.72	20240312	13980	7.15	20240805	4.06	N	330860	500	60 억	315819	N	N	533	N	N
7	20240830	111159	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	15030	30	2	0.20	183367570	12204	32.88	15000	15170	14950	19500	10500	15000	15025.20	2.59	-2396	15386	15192	15026	14832	14666	15110	14750	61	4500	500	9600	10	1	12184045	1831	-6.04	0.81	12	0.10	-2488.00	18528.00	46400	20240312	-67.61	13980	20240805	7.51	46400	-67.61	20240312	13980	7.51	20240805	46400	-67.61	20240312	13980	7.51	20240805	4.06	N	330860	500	60 억	315819	N	N	533	N	N
8	20240830	101153	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	15070	70	2	0.47	131284990	8741	23.55	15000	15170	14950	19500	10500	15000	15019.45	2.59	-669	15386	15192	15026	14832	14666	15110	14750	61	4500	500	9600	10	1	12184045	1836	-6.06	0.81	12	0.07	-2488.00	18528.00	46400	20240312	-67.52	13980	20240805	7.80	46400	-67.52	20240312	13980	7.80	20240805	46400	-67.52	20240312	13980	7.80	20240805	4.06	N	330860	500	60 억	315819	N	N	533	N	N
9	20240830	091157	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	15030	30	2	0.20	25916830	1726	4.65	15000	15090	14980	19500	10500	15000	15015.54	2.59	840	15386	15192	15026	14832	14666	15110	14750	61	4500	500	9600	10	1	12184045	1831	-6.04	0.81	12	0.01	-2488.00	18528.00	46400	20240312	-67.61	13980	20240805	7.51	46400	-67.61	20240312	13980	7.51	20240805	46400	-67.61	20240312	13980	7.51	20240805	4.06	N	330860	500	60 억	315819	N	N	533	N	N
10	20240829	161156	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	15000	-460	5	-2.98	547161620	36497	140.59	15210	15220	14860	20050	10830	15460	14991.93	2.58	1782	15860	15660	15450	15250	15040	15555	15145	61	4590	500	9890	10	1	12184045	1828	-6.03	0.81	12	0.30	-2488.00	18528.00	46400	20240312	-67.67	13980	20240805	7.30	46400	-67.67	20240312	13980	7.30	20240805	46400	-67.67	20240312	13980	7.30	20240805	4.06	N	330860	500	60 억	314073	N	N	533	N	N
11	20240829	151207	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	15020	-440	5	-2.85	526933870	35149	135.40	15210	15220	14860	20050	10830	15460	14991.43	2.58	1799	15860	15660	15450	15250	15040	15555	15145	61	4590	500	9890	10	1	12184045	1830	-6.04	0.81	12	0.29	-2488.00	18528.00	46400	20240312	-67.63	13980	20240805	7.44	46400	-67.63	20240312	13980	7.44	20240805	46400	-67.63	20240312	13980	7.44	20240805	4.06	N	330860	500	60 억	314073	N	N	100	N	N
12	20240829	141208	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	15010	-450	5	-2.91	501443530	33452	128.86	15210	15220	14860	20050	10830	15460	14989.94	2.58	1497	15860	15660	15450	15250	15040	15555	15145	61	4590	500	9890	10	1	12184045	1829	-6.03	0.81	12	0.27	-2488.00	18528.00	46400	20240312	-67.65	13980	20240805	7.37	46400	-67.65	20240312	13980	7.37	20240805	46400	-67.65	20240312	13980	7.37	20240805	4.06	N	330860	500	60 억	314073	N	N	100	N	N
13	20240829	131209	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	14970	-490	5	-3.17	444522980	29656	114.24	15210	15220	14860	20050	10830	15460	14989.31	2.58	-1036	15860	15660	15450	15250	15040	15555	15145	61	4590	500	9890	10	1	12184045	1824	-6.02	0.81	12	0.24	-2488.00	18528.00	46400	20240312	-67.74	13980	20240805	7.08	46400	-67.74	20240312	13980	7.08	20240805	46400	-67.74	20240312	13980	7.08	20240805	4.06	N	330860	500	60 억	314073	N	N	100	N	N
14	20240829	121207	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	14980	-480	5	-3.10	374014980	24951	96.12	15210	15220	14860	20050	10830	15460	14989.98	2.58	-2872	15860	15660	15450	15250	15040	15555	15145	61	4590	500	9890	10	1	12184045	1825	-6.02	0.81	12	0.20	-2488.00	18528.00	46400	20240312	-67.72	13980	20240805	7.15	46400	-67.72	20240312	13980	7.15	20240805	46400	-67.72	20240312	13980	7.15	20240805	4.06	N	330860	500	60 억	314073	N	N	100	N	N
15	20240829	111207	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	14920	-540	5	-3.49	325897290	21741	83.75	15210	15220	14860	20050	10830	15460	14989.99	2.58	-3476	15860	15660	15450	15250	15040	15555	15145	61	4590	500	9890	10	1	12184045	1818	-6.00	0.81	12	0.18	-2488.00	18528.00	46400	20240312	-67.84	13980	20240805	6.72	46400	-67.84	20240312	13980	6.72	20240805	46400	-67.84	20240312	13980	6.72	20240805	4.06	N	330860	500	60 억	314073	N	N	100	N	N
16	20240829	101159	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	14960	-500	5	-3.23	215877110	14374	55.37	15210	15220	14910	20050	10830	15460	15018.58	2.58	-2145	15860	15660	15450	15250	15040	15555	15145	61	4590	500	9890	10	1	12184045	1823	-6.01	0.81	12	0.12	-2488.00	18528.00	46400	20240312	-67.76	13980	20240805	7.01	46400	-67.76	20240312	13980	7.01	20240805	46400	-67.76	20240312	13980	7.01	20240805	4.06	N	330860	500	60 억	314073	N	N	100	N	N
17	20240829	091207	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	15070	-390	5	-2.52	69021810	4565	17.59	15210	15220	15000	20050	10830	15460	15119.78	2.58	-2828	15860	15660	15450	15250	15040	15555	15145	61	4590	500	9890	10	1	12184045	1836	-6.06	0.81	12	0.04	-2488.00	18528.00	46400	20240312	-67.52	13980	20240805	7.80	46400	-67.52	20240312	13980	7.80	20240805	46400	-67.52	20240312	13980	7.80	20240805	4.06	N	330860	500	60 억	314073	N	N	100	N	N
18	20240828	161128	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	15460	-160	5	-1.02	392672000	25466	113.97	15620	15650	15240	20300	10940	15620	15419.10	2.63	-5311	16000	15810	15490	15300	14980	15905	15395	61	4680	500	9990	10	1	12184045	1884	-6.21	0.83	12	0.21	-2488.00	18528.00	46400	20240312	-66.68	13980	20240805	10.59	46400	-66.68	20240312	13980	10.59	20240805	46400	-66.68	20240312	13980	10.59	20240805	4.07	N	330860	500	60 억	320196	N	N	100	N	N
19	20240828	151135	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	15480	-140	5	-0.90	372803790	24182	108.22	15620	15650	15240	20300	10940	15620	15416.58	2.63	-5090	16000	15810	15490	15300	14980	15905	15395	61	4680	500	9990	10	1	12184045	1886	-6.22	0.84	12	0.20	-2488.00	18528.00	46400	20240312	-66.64	13980	20240805	10.73	46400	-66.64	20240312	13980	10.73	20240805	46400	-66.64	20240312	13980	10.73	20240805	4.07	N	330860	500	60 억	320196	N	N	96	N	N
20	20240828	141137	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	15510	-110	5	-0.70	347759770	22565	100.98	15620	15650	15240	20300	10940	15620	15411.47	2.63	-5484	16000	15810	15490	15300	14980	15905	15395	61	4680	500	9990	10	1	12184045	1890	-6.23	0.84	12	0.19	-2488.00	18528.00	46400	20240312	-66.57	13980	20240805	10.94	46400	-66.57	20240312	13980	10.94	20240805	46400	-66.57	20240312	13980	10.94	20240805	4.07	N	330860	500	60 억	320196	N	N	96	N	N
21	20240828	131135	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	15340	-280	5	-1.79	233954160	15214	68.09	15620	15650	15240	20300	10940	15620	15377.56	2.63	-5028	16000	15810	15490	15300	14980	15905	15395	61	4680	500	9990	10	1	12184045	1869	-6.17	0.83	12	0.12	-2488.00	18528.00	46400	20240312	-66.94	13980	20240805	9.73	46400	-66.94	20240312	13980	9.73	20240805	46400	-66.94	20240312	13980	9.73	20240805	4.07	N	330860	500	60 억	320196	N	N	96	N	N
22	20240828	121132	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	15270	-350	5	-2.24	192361340	12492	55.91	15620	15650	15270	20300	10940	15620	15398.76	2.63	-3841	16000	15810	15490	15300	14980	15905	15395	61	4680	500	9990	10	1	12184045	1861	-6.14	0.82	12	0.10	-2488.00	18528.00	46400	20240312	-67.09	13980	20240805	9.23	46400	-67.09	20240312	13980	9.23	20240805	46400	-67.09	20240312	13980	9.23	20240805	4.07	N	330860	500	60 억	320196	N	N	96	N	N
23	20240828	111132	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	15290	-330	5	-2.11	148147870	9602	42.97	15620	15650	15290	20300	10940	15620	15428.86	2.63	-4043	16000	15810	15490	15300	14980	15905	15395	61	4680	500	9990	10	1	12184045	1863	-6.15	0.83	12	0.08	-2488.00	18528.00	46400	20240312	-67.05	13980	20240805	9.37	46400	-67.05	20240312	13980	9.37	20240805	46400	-67.05	20240312	13980	9.37	20240805	4.07	N	330860	500	60 억	320196	N	N	96	N	N
24	20240828	101200	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	15450	-170	5	-1.09	83302710	5385	24.10	15620	15650	15320	20300	10940	15620	15469.40	2.63	-1103	16000	15810	15490	15300	14980	15905	15395	61	4680	500	9990	10	1	12184045	1882	-6.21	0.83	12	0.04	-2488.00	18528.00	46400	20240312	-66.70	13980	20240805	10.52	46400	-66.70	20240312	13980	10.52	20240805	46400	-66.70	20240312	13980	10.52	20240805	4.07	N	330860	500	60 억	320196	N	N	96	N	N
25	20240828	091151	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	15500	-120	5	-0.77	15277360	981	4.39	15620	15650	15460	20300	10940	15620	15573.25	2.63	-521	16000	15810	15490	15300	14980	15905	15395	61	4680	500	9990	10	1	12184045	1889	-6.23	0.84	12	0.01	-2488.00	18528.00	46400	20240312	-66.59	13980	20240805	10.87	46400	-66.59	20240312	13980	10.87	20240805	46400	-66.59	20240312	13980	10.87	20240805	4.07	N	330860	500	60 억	320196	N	N	96	N	N
26	20240827	161125	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	15620	20	2	0.13	344532460	22303	60.24	15450	15680	15170	20250	10920	15600	15447.74	2.60	3348	16666	16132	15866	15332	15066	16000	15200	61	4650	500	9980	10	1	12184045	1903	-6.28	0.84	12	0.18	-2488.00	18528.00	46400	20240312	-66.34	13980	20240805	11.73	46400	-66.34	20240312	13980	11.73	20240805	46400	-66.34	20240312	13980	11.73	20240805	4.06	N	330860	500	60 억	316885	N	N	96	N	N
27	20240827	151133	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	15560	-40	5	-0.26	336255910	21773	58.81	15450	15680	15170	20250	10920	15600	15443.71	2.60	3462	16666	16132	15866	15332	15066	16000	15200	61	4650	500	9980	10	1	12184045	1896	-6.25	0.84	12	0.18	-2488.00	18528.00	46400	20240312	-66.47	13980	20240805	11.30	46400	-66.47	20240312	13980	11.30	20240805	46400	-66.47	20240312	13980	11.30	20240805	4.06	N	330860	500	60 억	316885	N	N	413	N	N
28	20240827	141138	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	15540	-60	5	-0.38	304521210	19731	53.30	15450	15680	15170	20250	10920	15600	15433.64	2.60	2579	16666	16132	15866	15332	15066	16000	15200	61	4650	500	9980	10	1	12184045	1893	-6.25	0.84	12	0.16	-2488.00	18528.00	46400	20240312	-66.51	13980	20240805	11.16	46400	-66.51	20240312	13980	11.16	20240805	46400	-66.51	20240312	13980	11.16	20240805	4.06	N	330860	500	60 억	316885	N	N	413	N	N
29	20240827	131140	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	15550	-50	5	-0.32	294071460	19058	51.48	15450	15680	15170	20250	10920	15600	15430.34	2.60	2265	16666	16132	15866	15332	15066	16000	15200	61	4650	500	9980	10	1	12184045	1895	-6.25	0.84	12	0.16	-2488.00	18528.00	46400	20240312	-66.49	13980	20240805	11.23	46400	-66.49	20240312	13980	11.23	20240805	46400	-66.49	20240312	13980	11.23	20240805	4.06	N	330860	500	60 억	316885	N	N	413	N	N
30	20240827	121142	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	15500	-100	5	-0.64	273774230	17753	47.95	15450	15680	15170	20250	10920	15600	15421.29	2.60	1976	16666	16132	15866	15332	15066	16000	15200	61	4650	500	9980	10	1	12184045	1889	-6.23	0.84	12	0.15	-2488.00	18528.00	46400	20240312	-66.59	13980	20240805	10.87	46400	-66.59	20240312	13980	10.87	20240805	46400	-66.59	20240312	13980	10.87	20240805	4.06	N	330860	500	60 억	316885	N	N	413	N	N
31	20240827	111138	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	15440	-160	5	-1.03	233320720	15140	40.90	15450	15680	15170	20250	10920	15600	15410.88	2.60	740	16666	16132	15866	15332	15066	16000	15200	61	4650	500	9980	10	1	12184045	1881	-6.21	0.83	12	0.12	-2488.00	18528.00	46400	20240312	-66.72	13980	20240805	10.44	46400	-66.72	20240312	13980	10.44	20240805	46400	-66.72	20240312	13980	10.44	20240805	4.06	N	330860	500	60 억	316885	N	N	413	N	N
32	20240827	101135	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	15640	40	2	0.26	184403180	11993	32.40	15450	15680	15170	20250	10920	15600	15375.90	2.60	932	16666	16132	15866	15332	15066	16000	15200	61	4650	500	9980	10	1	12184045	1906	-6.29	0.84	12	0.10	-2488.00	18528.00	46400	20240312	-66.29	13980	20240805	11.87	46400	-66.29	20240312	13980	11.87	20240805	46400	-66.29	20240312	13980	11.87	20240805	4.06	N	330860	500	60 억	316885	N	N	413	N	N
33	20240827	091136	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	15430	-170	5	-1.09	26313690	1703	4.60	15450	15590	15410	20250	10920	15600	15451.37	2.60	58	16666	16132	15866	15332	15066	16000	15200	61	4650	500	9980	10	1	12184045	1880	-6.20	0.83	12	0.01	-2488.00	18528.00	46400	20240312	-66.75	13980	20240805	10.37	46400	-66.75	20240312	13980	10.37	20240805	46400	-66.75	20240312	13980	10.37	20240805	4.06	N	330860	500	60 억	316885	N	N	413	N	N
34	20240826	161118	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	15600	-430	5	-2.68	578225890	36661	172.21	16400	16400	15600	20800	11230	16030	15771.84	2.63	-3131	16350	16190	16000	15840	15650	16270	15920	61	4770	500	10250	10	1	12184045	1901	-6.27	0.84	12	0.30	-2488.00	18528.00	46400	20240312	-66.38	13980	20240805	11.59	46400	-66.38	20240312	13980	11.59	20240805	46400	-66.38	20240312	13980	11.59	20240805	4.06	N	330860	500	60 억	319943	N	N	413	N	N
35	20240826	151128	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	15650	-380	5	-2.37	497132220	31465	147.80	16400	16400	15600	20800	11230	16030	15798.72	2.63	-3304	16350	16190	16000	15840	15650	16270	15920	61	4770	500	10250	10	1	12184045	1907	-6.29	0.84	12	0.26	-2488.00	18528.00	46400	20240312	-66.27	13980	20240805	11.95	46400	-66.27	20240312	13980	11.95	20240805	46400	-66.27	20240312	13980	11.95	20240805	4.06	N	330860	500	60 억	319943	N	N	101	N	N
36	20240826	141133	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	15620	-410	5	-2.56	425242850	26863	126.18	16400	16400	15600	20800	11230	16030	15829.24	2.63	-3518	16350	16190	16000	15840	15650	16270	15920	61	4770	500	10250	10	1	12184045	1903	-6.28	0.84	12	0.22	-2488.00	18528.00	46400	20240312	-66.34	13980	20240805	11.73	46400	-66.34	20240312	13980	11.73	20240805	46400	-66.34	20240312	13980	11.73	20240805	4.06	N	330860	500	60 억	319943	N	N	101	N	N
37	20240826	131132	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	15690	-340	5	-2.12	356634990	22480	105.59	16400	16400	15650	20800	11230	16030	15863.73	2.63	-2334	16350	16190	16000	15840	15650	16270	15920	61	4770	500	10250	10	1	12184045	1912	-6.31	0.85	12	0.18	-2488.00	18528.00	46400	20240312	-66.19	13980	20240805	12.23	46400	-66.19	20240312	13980	12.23	20240805	46400	-66.19	20240312	13980	12.23	20240805	4.06	N	330860	500	60 억	319943	N	N	101	N	N
38	20240826	121127	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	15700	-330	5	-2.06	335133440	21109	99.15	16400	16400	15700	20800	11230	16030	15875.52	2.63	-1949	16350	16190	16000	15840	15650	16270	15920	61	4770	500	10250	10	1	12184045	1913	-6.31	0.85	12	0.17	-2488.00	18528.00	46400	20240312	-66.16	13980	20240805	12.30	46400	-66.16	20240312	13980	12.30	20240805	46400	-66.16	20240312	13980	12.30	20240805	4.06	N	330860	500	60 억	319943	N	N	101	N	N
39	20240826	111129	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	15730	-300	5	-1.87	281763510	17718	83.23	16400	16400	15700	20800	11230	16030	15901.87	2.63	-2174	16350	16190	16000	15840	15650	16270	15920	61	4770	500	10250	10	1	12184045	1917	-6.32	0.85	12	0.15	-2488.00	18528.00	46400	20240312	-66.10	13980	20240805	12.52	46400	-66.10	20240312	13980	12.52	20240805	46400	-66.10	20240312	13980	12.52	20240805	4.06	N	330860	500	60 억	319943	N	N	101	N	N
40	20240826	101131	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	16020	-10	5	-0.06	125588450	7828	36.77	16400	16400	15890	20800	11230	16030	16043.68	2.63	-2505	16350	16190	16000	15840	15650	16270	15920	61	4770	500	10250	10	1	12184045	1952	-6.44	0.86	12	0.06	-2488.00	18528.00	46400	20240312	-65.47	13980	20240805	14.59	46400	-65.47	20240312	13980	14.59	20240805	46400	-65.47	20240312	13980	14.59	20240805	4.06	N	330860	500	60 억	319943	N	N	101	N	N
41	20240826	091126	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	16060	30	2	0.19	31354400	1935	9.09	16400	16400	16060	20800	11230	16030	16214.30	2.63	-1267	16350	16190	16000	15840	15650	16270	15920	61	4770	500	10250	10	1	12184045	1957	-6.45	0.87	12	0.02	-2488.00	18528.00	46400	20240312	-65.39	13980	20240805	14.88	46400	-65.39	20240312	13980	14.88	20240805	46400	-65.39	20240312	13980	14.88	20240805	4.06	N	330860	500	60 억	319943	N	N	101	N	N
42	20240823	161118	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	16030	-200	5	-1.23	338197270	21207	72.32	16000	16160	15810	21050	11370	16230	15947.34	2.64	-1170	16923	16576	16383	16036	15843	16480	15940	61	4820	500	10380	10	1	12184045	1953	-6.44	0.87	12	0.17	-2488.00	18528.00	46400	20240312	-65.45	13980	20240805	14.66	46400	-65.45	20240312	13980	14.66	20240805	46400	-65.45	20240312	13980	14.66	20240805	4.05	N	330860	500	60 억	321133	N	N	101	N	N
43	20240823	151128	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	16100	-130	5	-0.80	324031210	20324	69.31	16000	16160	15810	21050	11370	16230	15943.28	2.64	-997	16923	16576	16383	16036	15843	16480	15940	61	4820	500	10380	10	1	12184045	1962	-6.47	0.87	12	0.17	-2488.00	18528.00	46400	20240312	-65.30	13980	20240805	15.16	46400	-65.30	20240312	13980	15.16	20240805	46400	-65.30	20240312	13980	15.16	20240805	4.05	N	330860	500	60 억	321133	N	N	1232	N	N
44	20240823	141128	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	16010	-220	5	-1.36	298983440	18762	63.98	16000	16160	15810	21050	11370	16230	15935.58	2.64	-1428	16923	16576	16383	16036	15843	16480	15940	61	4820	500	10380	10	1	12184045	1951	-6.43	0.86	12	0.15	-2488.00	18528.00	46400	20240312	-65.50	13980	20240805	14.52	46400	-65.50	20240312	13980	14.52	20240805	46400	-65.50	20240312	13980	14.52	20240805	4.05	N	330860	500	60 억	321133	N	N	1232	N	N
45	20240823	131127	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	16000	-230	5	-1.42	259003580	16263	55.46	16000	16160	15810	21050	11370	16230	15925.94	2.64	-2273	16923	16576	16383	16036	15843	16480	15940	61	4820	500	10380	10	1	12184045	1949	-6.43	0.86	12	0.13	-2488.00	18528.00	46400	20240312	-65.52	13980	20240805	14.45	46400	-65.52	20240312	13980	14.45	20240805	46400	-65.52	20240312	13980	14.45	20240805	4.05	N	330860	500	60 억	321133	N	N	1232	N	N
46	20240823	121125	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	15950	-280	5	-1.73	226778170	14245	48.58	16000	16160	15810	21050	11370	16230	15919.84	2.64	-2204	16923	16576	16383	16036	15843	16480	15940	61	4820	500	10380	10	1	12184045	1943	-6.41	0.86	12	0.12	-2488.00	18528.00	46400	20240312	-65.62	13980	20240805	14.09	46400	-65.62	20240312	13980	14.09	20240805	46400	-65.62	20240312	13980	14.09	20240805	4.05	N	330860	500	60 억	321133	N	N	1232	N	N
47	20240823	111123	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	15890	-340	5	-2.09	214175970	13453	45.88	16000	16160	15810	21050	11370	16230	15920.31	2.64	-2508	16923	16576	16383	16036	15843	16480	15940	61	4820	500	10380	10	1	12184045	1936	-6.39	0.86	12	0.11	-2488.00	18528.00	46400	20240312	-65.75	13980	20240805	13.66	46400	-65.75	20240312	13980	13.66	20240805	46400	-65.75	20240312	13980	13.66	20240805	4.05	N	330860	500	60 억	321133	N	N	1232	N	N
48	20240823	101128	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	15970	-260	5	-1.60	134301740	8424	28.73	16000	16160	15810	21050	11370	16230	15942.75	2.64	114	16923	16576	16383	16036	15843	16480	15940	61	4820	500	10380	10	1	12184045	1946	-6.42	0.86	12	0.07	-2488.00	18528.00	46400	20240312	-65.58	13980	20240805	14.23	46400	-65.58	20240312	13980	14.23	20240805	46400	-65.58	20240312	13980	14.23	20240805	4.05	N	330860	500	60 억	321133	N	N	1232	N	N
49	20240823	091127	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	16020	-210	5	-1.29	74524740	4680	15.96	16000	16160	15810	21050	11370	16230	15924.09	2.64	353	16923	16576	16383	16036	15843	16480	15940	61	4820	500	10380	10	1	12184045	1952	-6.44	0.86	12	0.04	-2488.00	18528.00	46400	20240312	-65.47	13980	20240805	14.59	46400	-65.47	20240312	13980	14.59	20240805	46400	-65.47	20240312	13980	14.59	20240805	4.05	N	330860	500	60 억	321133	N	N	1232	N	N
50	20240822	161121	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	16230	-330	5	-1.99	466140830	28449	129.98	16700	16730	16190	21500	11600	16560	16385.11	2.70	-8107	16920	16740	16570	16390	16220	16655	16305	61	4940	500	10590	10	1	12184045	1977	-6.52	0.88	12	0.23	-2488.00	18528.00	46400	20240312	-65.02	13980	20240805	16.09	46400	-65.02	20240312	13980	16.09	20240805	46400	-65.02	20240312	13980	16.09	20240805	4.09	N	330860	500	60 억	329300	N	N	1232	N	N
51	20240822	151130	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	16260	-300	5	-1.81	447869660	27324	124.84	16700	16730	16190	21500	11600	16560	16391.01	2.70	-8316	16920	16740	16570	16390	16220	16655	16305	61	4940	500	10590	10	1	12184045	1981	-6.54	0.88	12	0.22	-2488.00	18528.00	46400	20240312	-64.96	13980	20240805	16.31	46400	-64.96	20240312	13980	16.31	20240805	46400	-64.96	20240312	13980	16.31	20240805	4.09	N	330860	500	60 억	329300	N	N	15	N	N
52	20240822	141131	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	16260	-300	5	-1.81	409100420	24936	113.93	16700	16730	16190	21500	11600	16560	16405.95	2.70	-8469	16920	16740	16570	16390	16220	16655	16305	61	4940	500	10590	10	1	12184045	1981	-6.54	0.88	12	0.20	-2488.00	18528.00	46400	20240312	-64.96	13980	20240805	16.31	46400	-64.96	20240312	13980	16.31	20240805	46400	-64.96	20240312	13980	16.31	20240805	4.09	N	330860	500	60 억	329300	N	N	15	N	N
53	20240822	131128	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	16260	-300	5	-1.81	378474670	23056	105.34	16700	16730	16190	21500	11600	16560	16415.39	2.70	-8436	16920	16740	16570	16390	16220	16655	16305	61	4940	500	10590	10	1	12184045	1981	-6.54	0.88	12	0.19	-2488.00	18528.00	46400	20240312	-64.96	13980	20240805	16.31	46400	-64.96	20240312	13980	16.31	20240805	46400	-64.96	20240312	13980	16.31	20240805	4.09	N	330860	500	60 억	329300	N	N	15	N	N
54	20240822	121134	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	16280	-280	5	-1.69	313272420	19039	86.99	16700	16730	16210	21500	11600	16560	16454.19	2.70	-7471	16920	16740	16570	16390	16220	16655	16305	61	4940	500	10590	10	1	12184045	1984	-6.54	0.88	12	0.16	-2488.00	18528.00	46400	20240312	-64.91	13980	20240805	16.45	46400	-64.91	20240312	13980	16.45	20240805	46400	-64.91	20240312	13980	16.45	20240805	4.09	N	330860	500	60 억	329300	N	N	15	N	N
55	20240822	111123	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	16410	-150	5	-0.91	238820610	14466	66.09	16700	16730	16400	21500	11600	16560	16509.06	2.70	-7130	16920	16740	16570	16390	16220	16655	16305	61	4940	500	10590	10	1	12184045	1999	-6.60	0.89	12	0.12	-2488.00	18528.00	46400	20240312	-64.63	13980	20240805	17.38	46400	-64.63	20240312	13980	17.38	20240805	46400	-64.63	20240312	13980	17.38	20240805	4.09	N	330860	500	60 억	329300	N	N	15	N	N
56	20240822	101122	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	16500	-60	5	-0.36	174918410	10580	48.34	16700	16730	16460	21500	11600	16560	16532.91	2.70	-5503	16920	16740	16570	16390	16220	16655	16305	61	4940	500	10590	10	1	12184045	2010	-6.63	0.89	12	0.09	-2488.00	18528.00	46400	20240312	-64.44	13980	20240805	18.03	46400	-64.44	20240312	13980	18.03	20240805	46400	-64.44	20240312	13980	18.03	20240805	4.09	N	330860	500	60 억	329300	N	N	15	N	N
57	20240822	091124	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	16500	-60	5	-0.36	25683360	1553	7.10	16700	16700	16460	21500	11600	16560	16537.76	2.70	-901	16920	16740	16570	16390	16220	16655	16305	61	4940	500	10590	10	1	12184045	2010	-6.63	0.89	12	0.01	-2488.00	18528.00	46400	20240312	-64.44	13980	20240805	18.03	46400	-64.44	20240312	13980	18.03	20240805	46400	-64.44	20240312	13980	18.03	20240805	4.09	N	330860	500	60 억	329300	N	N	15	N	N
58	20240821	161116	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	16560	-200	5	-1.19	360150630	21825	43.59	16710	16750	16400	21750	11740	16760	16501.59	2.75	-5622	17380	17070	16630	16320	15880	17225	16475	61	4990	500	10720	10	1	12184045	2018	-6.66	0.89	12	0.18	-2488.00	18528.00	46400	20240312	-64.31	13980	20240805	18.45	46400	-64.31	20240312	13980	18.45	20240805	46400	-64.31	20240312	13980	18.45	20240805	4.09	N	330860	500	60 억	335007	N	N	15	N	N
59	20240821	151131	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	16500	-260	5	-1.55	338880560	20539	41.02	16710	16750	16400	21750	11740	16760	16499.24	2.75	-5726	17380	17070	16630	16320	15880	17225	16475	61	4990	500	10720	10	1	12184045	2010	-6.63	0.89	12	0.17	-2488.00	18528.00	46400	20240312	-64.44	13980	20240805	18.03	46400	-64.44	20240312	13980	18.03	20240805	46400	-64.44	20240312	13980	18.03	20240805	4.09	N	330860	500	60 억	335007	N	N	43	N	N
60	20240821	141128	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	16470	-290	5	-1.73	301995500	18306	36.56	16710	16750	16400	21750	11740	16760	16496.93	2.75	-5331	17380	17070	16630	16320	15880	17225	16475	61	4990	500	10720	10	1	12184045	2007	-6.62	0.89	12	0.15	-2488.00	18528.00	46400	20240312	-64.50	13980	20240805	17.81	46400	-64.50	20240312	13980	17.81	20240805	46400	-64.50	20240312	13980	17.81	20240805	4.09	N	330860	500	60 억	335007	N	N	43	N	N
61	20240821	131135	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	16480	-280	5	-1.67	259658880	15738	31.43	16710	16750	16400	21750	11740	16760	16498.68	2.75	-4328	17380	17070	16630	16320	15880	17225	16475	61	4990	500	10720	10	1	12184045	2008	-6.62	0.89	12	0.13	-2488.00	18528.00	46400	20240312	-64.48	13980	20240805	17.88	46400	-64.48	20240312	13980	17.88	20240805	46400	-64.48	20240312	13980	17.88	20240805	4.09	N	330860	500	60 억	335007	N	N	43	N	N
62	20240821	121134	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	16450	-310	5	-1.85	238147250	14432	28.82	16710	16750	16400	21750	11740	16760	16501.15	2.75	-3452	17380	17070	16630	16320	15880	17225	16475	61	4990	500	10720	10	1	12184045	2004	-6.61	0.89	12	0.12	-2488.00	18528.00	46400	20240312	-64.55	13980	20240805	17.67	46400	-64.55	20240312	13980	17.67	20240805	46400	-64.55	20240312	13980	17.67	20240805	4.09	N	330860	500	60 억	335007	N	N	43	N	N
63	20240821	111128	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	16440	-320	5	-1.91	201000010	12171	24.31	16710	16750	16400	21750	11740	16760	16514.47	2.75	-2745	17380	17070	16630	16320	15880	17225	16475	61	4990	500	10720	10	1	12184045	2003	-6.61	0.89	12	0.10	-2488.00	18528.00	46400	20240312	-64.57	13980	20240805	17.60	46400	-64.57	20240312	13980	17.60	20240805	46400	-64.57	20240312	13980	17.60	20240805	4.09	N	330860	500	60 억	335007	N	N	43	N	N
64	20240821	101133	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	16450	-310	5	-1.85	152393610	9219	18.41	16710	16750	16400	21750	11740	16760	16530.13	2.75	-2237	17380	17070	16630	16320	15880	17225	16475	61	4990	500	10720	10	1	12184045	2004	-6.61	0.89	12	0.08	-2488.00	18528.00	46400	20240312	-64.55	13980	20240805	17.67	46400	-64.55	20240312	13980	17.67	20240805	46400	-64.55	20240312	13980	17.67	20240805	4.09	N	330860	500	60 억	335007	N	N	43	N	N
65	20240821	091125	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	16550	-210	5	-1.25	26337230	1586	3.17	16710	16750	16550	21750	11740	16760	16605.10	2.75	-340	17380	17070	16630	16320	15880	17225	16475	61	4990	500	10720	10	1	12184045	2016	-6.65	0.89	12	0.01	-2488.00	18528.00	46400	20240312	-64.33	13980	20240805	18.38	46400	-64.33	20240312	13980	18.38	20240805	46400	-64.33	20240312	13980	18.38	20240805	4.09	N	330860	500	60 억	335007	N	N	43	N	N
66	20240820	161112	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	16760	720	2	4.49	833993200	49947	116.99	16190	16940	16190	20850	11230	16040	16697.52	2.65	11477	16786	16412	16196	15822	15606	16305	15715	61	4810	500	10260	10	1	12184045	2042	-6.74	0.90	12	0.41	-2488.00	18528.00	46400	20240312	-63.88	13980	20240805	19.89	46400	-63.88	20240312	13980	19.89	20240805	46400	-63.88	20240312	13980	19.89	20240805	4.09	N	330860	500	60 억	323351	N	N	43	N	N
67	20240820	151124	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	16750	710	2	4.43	810557860	48548	113.72	16190	16940	16190	20850	11230	16040	16696.01	2.65	11701	16786	16412	16196	15822	15606	16305	15715	61	4810	500	10260	10	1	12184045	2041	-6.73	0.90	12	0.40	-2488.00	18528.00	46400	20240312	-63.90	13980	20240805	19.81	46400	-63.90	20240312	13980	19.81	20240805	46400	-63.90	20240312	13980	19.81	20240805	4.09	N	330860	500	60 억	323351	N	N	5	N	N
68	20240820	141121	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	16740	700	2	4.36	757679600	45391	106.32	16190	16940	16190	20850	11230	16040	16692.29	2.65	11835	16786	16412	16196	15822	15606	16305	15715	61	4810	500	10260	10	1	12184045	2040	-6.73	0.90	12	0.37	-2488.00	18528.00	46400	20240312	-63.92	13980	20240805	19.74	46400	-63.92	20240312	13980	19.74	20240805	46400	-63.92	20240312	13980	19.74	20240805	4.09	N	330860	500	60 억	323351	N	N	5	N	N
69	20240820	131124	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	16780	740	2	4.61	685615230	41080	96.22	16190	16940	16190	20850	11230	16040	16689.76	2.65	11008	16786	16412	16196	15822	15606	16305	15715	61	4810	500	10260	10	1	12184045	2044	-6.74	0.91	12	0.34	-2488.00	18528.00	46400	20240312	-63.84	13980	20240805	20.03	46400	-63.84	20240312	13980	20.03	20240805	46400	-63.84	20240312	13980	20.03	20240805	4.09	N	330860	500	60 억	323351	N	N	5	N	N
70	20240820	121116	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	16720	680	2	4.24	641359820	38437	90.03	16190	16940	16190	20850	11230	16040	16686.00	2.65	10891	16786	16412	16196	15822	15606	16305	15715	61	4810	500	10260	10	1	12184045	2037	-6.72	0.90	12	0.32	-2488.00	18528.00	46400	20240312	-63.97	13980	20240805	19.60	46400	-63.97	20240312	13980	19.60	20240805	46400	-63.97	20240312	13980	19.60	20240805	4.09	N	330860	500	60 억	323351	N	N	5	N	N
71	20240820	111114	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	16630	590	2	3.68	610316970	36575	85.67	16190	16940	16190	20850	11230	16040	16686.73	2.65	10731	16786	16412	16196	15822	15606	16305	15715	61	4810	500	10260	10	1	12184045	2026	-6.68	0.90	12	0.30	-2488.00	18528.00	46400	20240312	-64.16	13980	20240805	18.96	46400	-64.16	20240312	13980	18.96	20240805	46400	-64.16	20240312	13980	18.96	20240805	4.09	N	330860	500	60 억	323351	N	N	5	N	N
72	20240820	101111	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	16600	560	2	3.49	522912930	31324	73.37	16190	16940	16190	20850	11230	16040	16693.68	2.65	11384	16786	16412	16196	15822	15606	16305	15715	61	4810	500	10260	10	1	12184045	2023	-6.67	0.90	12	0.26	-2488.00	18528.00	46400	20240312	-64.22	13980	20240805	18.74	46400	-64.22	20240312	13980	18.74	20240805	46400	-64.22	20240312	13980	18.74	20240805	4.09	N	330860	500	60 억	323351	N	N	5	N	N
73	20240820	091115	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	16780	740	2	4.61	179974040	10862	25.44	16190	16780	16190	20850	11230	16040	16569.14	2.65	7672	16786	16412	16196	15822	15606	16305	15715	61	4810	500	10260	10	1	12184045	2044	-6.74	0.91	12	0.09	-2488.00	18528.00	46400	20240312	-63.84	13980	20240805	20.03	46400	-63.84	20240312	13980	20.03	20240805	46400	-63.84	20240312	13980	20.03	20240805	4.09	N	330860	500	60 억	323351	N	N	5	N	N
74	20240819	161103	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	16040	-360	5	-2.20	691995400	42586	74.69	16420	16570	15980	21300	11480	16400	16249.60	2.70	-5752	17093	16746	16533	16186	15973	16640	16080	61	4900	500	10490	10	1	12184045	1954	-6.45	0.87	12	0.35	-2488.00	18528.00	46400	20240312	-65.43	13980	20240805	14.74	46400	-65.43	20240312	13980	14.74	20240805	46400	-65.43	20240312	13980	14.74	20240805	4.11	N	330860	500	60 억	329098	N	N	5	N	N
75	20240819	151113	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	16020	-380	5	-2.32	658982720	40524	71.07	16420	16570	16010	21300	11480	16400	16261.34	2.70	-6475	17093	16746	16533	16186	15973	16640	16080	61	4900	500	10490	10	1	12184045	1952	-6.44	0.86	12	0.33	-2488.00	18528.00	46400	20240312	-65.47	13980	20240805	14.59	46400	-65.47	20240312	13980	14.59	20240805	46400	-65.47	20240312	13980	14.59	20240805	4.11	N	330860	500	60 억	329098	N	N	112	N	N
76	20240819	141113	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	16240	-160	5	-0.98	462934940	28372	49.76	16420	16570	16200	21300	11480	16400	16316.44	2.70	-1514	17093	16746	16533	16186	15973	16640	16080	61	4900	500	10490	10	1	12184045	1979	-6.53	0.88	12	0.23	-2488.00	18528.00	46400	20240312	-65.00	13980	20240805	16.17	46400	-65.00	20240312	13980	16.17	20240805	46400	-65.00	20240312	13980	16.17	20240805	4.11	N	330860	500	60 억	329098	N	N	112	N	N
77	20240819	131109	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	16210	-190	5	-1.16	439247040	26912	47.20	16420	16570	16200	21300	11480	16400	16321.44	2.70	-1614	17093	16746	16533	16186	15973	16640	16080	61	4900	500	10490	10	1	12184045	1975	-6.52	0.87	12	0.22	-2488.00	18528.00	46400	20240312	-65.06	13980	20240805	15.95	46400	-65.06	20240312	13980	15.95	20240805	46400	-65.06	20240312	13980	15.95	20240805	4.11	N	330860	500	60 억	329098	N	N	112	N	N
78	20240819	121108	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	16260	-140	5	-0.85	365949820	22395	39.28	16420	16570	16260	21300	11480	16400	16340.54	2.70	-1799	17093	16746	16533	16186	15973	16640	16080	61	4900	500	10490	10	1	12184045	1981	-6.54	0.88	12	0.18	-2488.00	18528.00	46400	20240312	-64.96	13980	20240805	16.31	46400	-64.96	20240312	13980	16.31	20240805	46400	-64.96	20240312	13980	16.31	20240805	4.11	N	330860	500	60 억	329098	N	N	112	N	N
79	20240819	111111	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	16340	-60	5	-0.37	265684150	16234	28.47	16420	16570	16260	21300	11480	16400	16365.79	2.70	-1561	17093	16746	16533	16186	15973	16640	16080	61	4900	500	10490	10	1	12184045	1991	-6.57	0.88	12	0.13	-2488.00	18528.00	46400	20240312	-64.78	13980	20240805	16.88	46400	-64.78	20240312	13980	16.88	20240805	46400	-64.78	20240312	13980	16.88	20240805	4.11	N	330860	500	60 억	329098	N	N	112	N	N
80	20240819	101109	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	16320	-80	5	-0.49	197665820	12059	21.15	16420	16570	16260	21300	11480	16400	16391.52	2.70	-1720	17093	16746	16533	16186	15973	16640	16080	61	4900	500	10490	10	1	12184045	1988	-6.56	0.88	12	0.10	-2488.00	18528.00	46400	20240312	-64.83	13980	20240805	16.74	46400	-64.83	20240312	13980	16.74	20240805	46400	-64.83	20240312	13980	16.74	20240805	4.11	N	330860	500	60 억	329098	N	N	112	N	N
81	20240819	091107	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	16310	-90	5	-0.55	78647210	4811	8.44	16420	16440	16260	21300	11480	16400	16346.73	2.70	-1556	17093	16746	16533	16186	15973	16640	16080	61	4900	500	10490	10	1	12184045	1987	-6.56	0.88	12	0.04	-2488.00	18528.00	46400	20240312	-64.85	13980	20240805	16.67	46400	-64.85	20240312	13980	16.67	20240805	46400	-64.85	20240312	13980	16.67	20240805	4.11	N	330860	500	60 억	329098	N	N	112	N	N
82	20240816	161059	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	16400	30	2	0.18	936849500	56840	130.82	16600	16880	16320	21250	11460	16370	16482.58	2.73	-3264	16690	16530	16270	16110	15850	16610	16190	61	4880	500	10470	10	1	12184045	1998	-6.59	0.89	12	0.47	-2488.00	18528.00	46400	20240312	-64.66	13980	20240805	17.31	46400	-64.66	20240312	13980	17.31	20240805	46400	-64.66	20240312	13980	17.31	20240805	4.14	N	330860	500	60 억	332362	N	N	112	N	N
83	20240816	151105	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	16400	30	2	0.18	795660880	48216	110.97	16600	16880	16320	21250	11460	16370	16502.42	2.73	-5136	16690	16530	16270	16110	15850	16610	16190	61	4880	500	10470	10	1	12184045	1998	-6.59	0.89	12	0.40	-2488.00	18528.00	46400	20240312	-64.66	13980	20240805	17.31	46400	-64.66	20240312	13980	17.31	20240805	46400	-64.66	20240312	13980	17.31	20240805	4.14	N	330860	500	60 억	332362	N	N	78	N	N
84	20240816	141109	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	16340	-30	5	-0.18	736066270	44576	102.59	16600	16880	16320	21250	11460	16370	16513.09	2.73	-6367	16690	16530	16270	16110	15850	16610	16190	61	4880	500	10470	10	1	12184045	1991	-6.57	0.88	12	0.37	-2488.00	18528.00	46400	20240312	-64.78	13980	20240805	16.88	46400	-64.78	20240312	13980	16.88	20240805	46400	-64.78	20240312	13980	16.88	20240805	4.14	N	330860	500	60 억	332362	N	N	78	N	N
85	20240816	131110	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	16340	-30	5	-0.18	704750080	42660	98.18	16600	16880	16320	21250	11460	16370	16520.68	2.73	-6256	16690	16530	16270	16110	15850	16610	16190	61	4880	500	10470	10	1	12184045	1991	-6.57	0.88	12	0.35	-2488.00	18528.00	46400	20240312	-64.78	13980	20240805	16.88	46400	-64.78	20240312	13980	16.88	20240805	46400	-64.78	20240312	13980	16.88	20240805	4.14	N	330860	500	60 억	332362	N	N	78	N	N
86	20240816	121103	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	16380	10	2	0.06	630891630	38140	87.78	16600	16880	16360	21250	11460	16370	16542.14	2.73	-6891	16690	16530	16270	16110	15850	16610	16190	61	4880	500	10470	10	1	12184045	1996	-6.58	0.88	12	0.31	-2488.00	18528.00	46400	20240312	-64.70	13980	20240805	17.17	46400	-64.70	20240312	13980	17.17	20240805	46400	-64.70	20240312	13980	17.17	20240805	4.14	N	330860	500	60 억	332362	N	N	78	N	N
87	20240816	111108	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	16410	40	2	0.24	551444430	33293	76.63	16600	16880	16370	21250	11460	16370	16564.24	2.73	-5172	16690	16530	16270	16110	15850	16610	16190	61	4880	500	10470	10	1	12184045	1999	-6.60	0.89	12	0.27	-2488.00	18528.00	46400	20240312	-64.63	13980	20240805	17.38	46400	-64.63	20240312	13980	17.38	20240805	46400	-64.63	20240312	13980	17.38	20240805	4.14	N	330860	500	60 억	332362	N	N	78	N	N
88	20240816	101103	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	16530	160	2	0.98	393107750	23662	54.46	16600	16880	16420	21250	11460	16370	16614.99	2.73	-3536	16690	16530	16270	16110	15850	16610	16190	61	4880	500	10470	10	1	12184045	2014	-6.64	0.89	12	0.19	-2488.00	18528.00	46400	20240312	-64.38	13980	20240805	18.24	46400	-64.38	20240312	13980	18.24	20240805	46400	-64.38	20240312	13980	18.24	20240805	4.14	N	330860	500	60 억	332362	N	N	78	N	N
89	20240816	091107	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	16520	150	2	0.92	156838730	9486	21.83	16600	16630	16420	21250	11460	16370	16536.30	2.73	255	16690	16530	16270	16110	15850	16610	16190	61	4880	500	10470	10	1	12184045	2013	-6.64	0.89	12	0.08	-2488.00	18528.00	46400	20240312	-64.40	13980	20240805	18.17	46400	-64.40	20240312	13980	18.17	20240805	46400	-64.40	20240312	13980	18.17	20240805	4.14	N	330860	500	60 억	332362	N	N	78	N	N
90	20240814	161106	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	16370	490	2	3.09	705297940	43285	115.44	16010	16430	16010	20600	11120	15880	16294.28	2.74	-1776	16466	16172	15896	15602	15326	16035	15465	61	4720	500	10160	10	1	12184045	1995	-6.58	0.88	12	0.36	-2488.00	18528.00	46400	20240312	-64.72	13980	20240805	17.10	46400	-64.72	20240312	13980	17.10	20240805	46400	-64.72	20240312	13980	17.10	20240805	4.15	N	330860	500	60 억	334138	N	N	78	N	N
91	20240814	151108	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	16300	420	2	2.64	665103040	40822	108.87	16010	16430	16010	20600	11120	15880	16292.76	2.74	-1497	16466	16172	15896	15602	15326	16035	15465	61	4720	500	10160	10	1	12184045	1986	-6.55	0.88	12	0.34	-2488.00	18528.00	46400	20240312	-64.87	13980	20240805	16.60	46400	-64.87	20240312	13980	16.60	20240805	46400	-64.87	20240312	13980	16.60	20240805	4.15	N	330860	500	60 억	334138	N	N	11	N	N
92	20240814	141113	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	16300	420	2	2.64	576123760	35364	94.32	16010	16430	16010	20600	11120	15880	16291.25	2.74	-2913	16466	16172	15896	15602	15326	16035	15465	61	4720	500	10160	10	1	12184045	1986	-6.55	0.88	12	0.29	-2488.00	18528.00	46400	20240312	-64.87	13980	20240805	16.60	46400	-64.87	20240312	13980	16.60	20240805	46400	-64.87	20240312	13980	16.60	20240805	4.15	N	330860	500	60 억	334138	N	N	11	N	N
93	20240814	131109	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	16340	460	2	2.90	533751840	32765	87.38	16010	16430	16010	20600	11120	15880	16290.30	2.74	-2280	16466	16172	15896	15602	15326	16035	15465	61	4720	500	10160	10	1	12184045	1991	-6.57	0.88	12	0.27	-2488.00	18528.00	46400	20240312	-64.78	13980	20240805	16.88	46400	-64.78	20240312	13980	16.88	20240805	46400	-64.78	20240312	13980	16.88	20240805	4.15	N	330860	500	60 억	334138	N	N	11	N	N
94	20240814	121103	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	16350	470	2	2.96	444529360	27318	72.86	16010	16420	16010	20600	11120	15880	16272.40	2.74	-1065	16466	16172	15896	15602	15326	16035	15465	61	4720	500	10160	10	1	12184045	1992	-6.57	0.88	12	0.22	-2488.00	18528.00	46400	20240312	-64.76	13980	20240805	16.95	46400	-64.76	20240312	13980	16.95	20240805	46400	-64.76	20240312	13980	16.95	20240805	4.15	N	330860	500	60 억	334138	N	N	11	N	N
95	20240814	111058	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	16280	400	2	2.52	424558080	26094	69.59	16010	16420	16010	20600	11120	15880	16270.33	2.74	-1250	16466	16172	15896	15602	15326	16035	15465	61	4720	500	10160	10	1	12184045	1984	-6.54	0.88	12	0.21	-2488.00	18528.00	46400	20240312	-64.91	13980	20240805	16.45	46400	-64.91	20240312	13980	16.45	20240805	46400	-64.91	20240312	13980	16.45	20240805	4.15	N	330860	500	60 억	334138	N	N	11	N	N
96	20240814	101055	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	16260	380	2	2.39	283547330	17453	46.55	16010	16380	16010	20600	11120	15880	16246.34	2.74	-2179	16466	16172	15896	15602	15326	16035	15465	61	4720	500	10160	10	1	12184045	1981	-6.54	0.88	12	0.14	-2488.00	18528.00	46400	20240312	-64.96	13980	20240805	16.31	46400	-64.96	20240312	13980	16.31	20240805	46400	-64.96	20240312	13980	16.31	20240805	4.15	N	330860	500	60 억	334138	N	N	11	N	N
97	20240814	091131	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	16220	340	2	2.14	49071350	3035	8.09	16010	16280	16010	20600	11120	15880	16168.48	2.74	35	16466	16172	15896	15602	15326	16035	15465	61	4720	500	10160	10	1	12184045	1976	-6.52	0.88	12	0.02	-2488.00	18528.00	46400	20240312	-65.04	13980	20240805	16.02	46400	-65.04	20240312	13980	16.02	20240805	46400	-65.04	20240312	13980	16.02	20240805	4.15	N	330860	500	60 억	334138	N	N	11	N	N
98	20240813	161050	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	15880	-40	5	-0.25	590522440	37404	102.04	16170	16190	15620	20650	11150	15920	15787.63	2.73	1365	16600	16260	15860	15520	15120	16430	15690	61	4730	500	10180	10	1	12184045	1935	-6.38	0.86	12	0.31	-2488.00	18528.00	46400	20240312	-65.78	13980	20240805	13.59	46400	-65.78	20240312	13980	13.59	20240805	46400	-65.78	20240312	13980	13.59	20240805	4.12	N	330860	500	60 억	332774	N	N	11	N	N
99	20240813	151058	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	15840	-80	5	-0.50	576481180	36519	99.62	16170	16190	15620	20650	11150	15920	15785.77	2.73	1385	16600	16260	15860	15520	15120	16430	15690	61	4730	500	10180	10	1	12184045	1930	-6.37	0.85	12	0.30	-2488.00	18528.00	46400	20240312	-65.86	13980	20240805	13.30	46400	-65.86	20240312	13980	13.30	20240805	46400	-65.86	20240312	13980	13.30	20240805	4.12	N	330860	500	60 억	332774	N	N	18	N	N
100	20240813	141054	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	15790	-130	5	-0.82	479074500	30360	82.82	16170	16190	15620	20650	11150	15920	15779.77	2.73	-881	16600	16260	15860	15520	15120	16430	15690	61	4730	500	10180	10	1	12184045	1924	-6.35	0.85	12	0.25	-2488.00	18528.00	46400	20240312	-65.97	13980	20240805	12.95	46400	-65.97	20240312	13980	12.95	20240805	46400	-65.97	20240312	13980	12.95	20240805	4.12	N	330860	500	60 억	332774	N	N	18	N	N
101	20240813	131055	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	15730	-190	5	-1.19	459295960	29106	79.40	16170	16190	15620	20650	11150	15920	15780.09	2.73	-970	16600	16260	15860	15520	15120	16430	15690	61	4730	500	10180	10	1	12184045	1917	-6.32	0.85	12	0.24	-2488.00	18528.00	46400	20240312	-66.10	13980	20240805	12.52	46400	-66.10	20240312	13980	12.52	20240805	46400	-66.10	20240312	13980	12.52	20240805	4.12	N	330860	500	60 억	332774	N	N	18	N	N
102	20240813	121049	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	15740	-180	5	-1.13	408550420	25886	70.61	16170	16190	15620	20650	11150	15920	15782.65	2.73	-1745	16600	16260	15860	15520	15120	16430	15690	61	4730	500	10180	10	1	12184045	1918	-6.33	0.85	12	0.21	-2488.00	18528.00	46400	20240312	-66.08	13980	20240805	12.59	46400	-66.08	20240312	13980	12.59	20240805	46400	-66.08	20240312	13980	12.59	20240805	4.12	N	330860	500	60 억	332774	N	N	18	N	N
103	20240813	111048	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	15680	-240	5	-1.51	325107280	20565	56.10	16170	16190	15620	20650	11150	15920	15808.74	2.73	-3196	16600	16260	15860	15520	15120	16430	15690	61	4730	500	10180	10	1	12184045	1910	-6.30	0.85	12	0.17	-2488.00	18528.00	46400	20240312	-66.21	13980	20240805	12.16	46400	-66.21	20240312	13980	12.16	20240805	46400	-66.21	20240312	13980	12.16	20240805	4.12	N	330860	500	60 억	332774	N	N	18	N	N
104	20240813	101047	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	15680	-240	5	-1.51	243926060	15389	41.98	16170	16190	15620	20650	11150	15920	15850.65	2.73	-3322	16600	16260	15860	15520	15120	16430	15690	61	4730	500	10180	10	1	12184045	1910	-6.30	0.85	12	0.13	-2488.00	18528.00	46400	20240312	-66.21	13980	20240805	12.16	46400	-66.21	20240312	13980	12.16	20240805	46400	-66.21	20240312	13980	12.16	20240805	4.12	N	330860	500	60 억	332774	N	N	18	N	N
105	20240813	091054	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	15850	-70	5	-0.44	51688870	3233	8.82	16170	16190	15720	20650	11150	15920	15988.00	2.73	-1343	16600	16260	15860	15520	15120	16430	15690	61	4730	500	10180	10	1	12184045	1931	-6.37	0.86	12	0.03	-2488.00	18528.00	46400	20240312	-65.84	13980	20240805	13.38	46400	-65.84	20240312	13980	13.38	20240805	46400	-65.84	20240312	13980	13.38	20240805	4.12	N	330860	500	60 억	332774	N	N	18	N	N
106	20240812	161038	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	15920	460	2	2.98	581661750	36632	81.16	15460	16200	15460	20050	10830	15460	15878.53	2.68	6470	16086	15772	15526	15212	14966	15930	15370	61	4590	500	9890	10	1	12184045	1940	-6.40	0.86	12	0.30	-2488.00	18528.00	46400	20240312	-65.69	13980	20240805	13.88	46400	-65.69	20240312	13980	13.88	20240805	46400	-65.69	20240312	13980	13.88	20240805	4.10	N	330860	500	60 억	326315	N	N	18	N	N
107	20240812	151042	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	15920	460	2	2.98	552527430	34799	77.10	15460	16200	15460	20050	10830	15460	15877.73	2.68	6430	16086	15772	15526	15212	14966	15930	15370	61	4590	500	9890	10	1	12184045	1940	-6.40	0.86	12	0.29	-2488.00	18528.00	46400	20240312	-65.69	13980	20240805	13.88	46400	-65.69	20240312	13980	13.88	20240805	46400	-65.69	20240312	13980	13.88	20240805	4.10	N	330860	500	60 억	326315	N	N	130	N	N
108	20240812	141042	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	15830	370	2	2.39	478298550	30121	66.73	15460	16200	15460	20050	10830	15460	15879.29	2.68	3116	16086	15772	15526	15212	14966	15930	15370	61	4590	500	9890	10	1	12184045	1929	-6.36	0.85	12	0.25	-2488.00	18528.00	46400	20240312	-65.88	13980	20240805	13.23	46400	-65.88	20240312	13980	13.23	20240805	46400	-65.88	20240312	13980	13.23	20240805	4.10	N	330860	500	60 억	326315	N	N	130	N	N
109	20240812	131037	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	15770	310	2	2.01	448702320	28250	62.59	15460	16200	15460	20050	10830	15460	15883.33	2.68	3648	16086	15772	15526	15212	14966	15930	15370	61	4590	500	9890	10	1	12184045	1921	-6.34	0.85	12	0.23	-2488.00	18528.00	46400	20240312	-66.01	13980	20240805	12.80	46400	-66.01	20240312	13980	12.80	20240805	46400	-66.01	20240312	13980	12.80	20240805	4.10	N	330860	500	60 억	326315	N	N	130	N	N
110	20240812	121038	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	15820	360	2	2.33	405263400	25501	56.50	15460	16200	15460	20050	10830	15460	15892.13	2.68	3419	16086	15772	15526	15212	14966	15930	15370	61	4590	500	9890	10	1	12184045	1928	-6.36	0.85	12	0.21	-2488.00	18528.00	46400	20240312	-65.91	13980	20240805	13.16	46400	-65.91	20240312	13980	13.16	20240805	46400	-65.91	20240312	13980	13.16	20240805	4.10	N	330860	500	60 억	326315	N	N	130	N	N
111	20240812	111041	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	15740	280	2	1.81	375261630	23602	52.29	15460	16200	15460	20050	10830	15460	15899.64	2.68	3252	16086	15772	15526	15212	14966	15930	15370	61	4590	500	9890	10	1	12184045	1918	-6.33	0.85	12	0.19	-2488.00	18528.00	46400	20240312	-66.08	13980	20240805	12.59	46400	-66.08	20240312	13980	12.59	20240805	46400	-66.08	20240312	13980	12.59	20240805	4.10	N	330860	500	60 억	326315	N	N	130	N	N
112	20240812	101029	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	15980	520	2	3.36	260278390	16360	36.25	15460	16200	15460	20050	10830	15460	15909.55	2.68	4664	16086	15772	15526	15212	14966	15930	15370	61	4590	500	9890	10	1	12184045	1947	-6.42	0.86	12	0.13	-2488.00	18528.00	46400	20240312	-65.56	13980	20240805	14.31	46400	-65.56	20240312	13980	14.31	20240805	46400	-65.56	20240312	13980	14.31	20240805	4.10	N	330860	500	60 억	326315	N	N	130	N	N
113	20240812	091029	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	15800	340	2	2.20	58100330	3726	8.26	15460	15800	15460	20050	10830	15460	15593.36	2.68	1660	16086	15772	15526	15212	14966	15930	15370	61	4590	500	9890	10	1	12184045	1925	-6.35	0.85	12	0.03	-2488.00	18528.00	46400	20240312	-65.95	13980	20240805	13.02	46400	-65.95	20240312	13980	13.02	20240805	46400	-65.95	20240312	13980	13.02	20240805	4.10	N	330860	500	60 억	326315	N	N	130	N	N
114	20240809	161022	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	15460	330	2	2.18	690865110	44563	91.46	15440	15840	15280	19660	10600	15130	15503.58	2.74	-7638	15643	15386	15013	14756	14383	15515	14885	61	4530	500	9680	10	1	12184045	1884	-6.21	0.83	12	0.37	-2488.00	18528.00	46400	20240312	-66.68	13980	20240805	10.59	46400	-66.68	20240312	13980	10.59	20240805	46400	-66.68	20240312	13980	10.59	20240805	4.10	N	330860	500	60 억	333954	N	N	130	N	N
115	20240809	151047	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	15320	190	2	1.26	658374110	42455	87.13	15440	15840	15280	19660	10600	15130	15507.75	2.74	-7782	15643	15386	15013	14756	14383	15515	14885	61	4530	500	9680	10	1	12184045	1867	-6.16	0.83	12	0.35	-2488.00	18528.00	46400	20240312	-66.98	13980	20240805	9.59	46400	-66.98	20240312	13980	9.59	20240805	46400	-66.98	20240312	13980	9.59	20240805	4.10	N	330860	500	60 억	333954	N	N	55	N	N
116	20240809	141053	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	15330	200	2	1.32	574111500	36978	75.89	15440	15840	15280	19660	10600	15130	15525.97	2.74	-8640	15643	15386	15013	14756	14383	15515	14885	61	4530	500	9680	10	1	12184045	1868	-6.16	0.83	12	0.30	-2488.00	18528.00	46400	20240312	-66.96	13980	20240805	9.66	46400	-66.96	20240312	13980	9.66	20240805	46400	-66.96	20240312	13980	9.66	20240805	4.10	N	330860	500	60 억	333954	N	N	55	N	N
117	20240809	131043	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	15510	380	2	2.51	470446470	30248	62.08	15440	15840	15390	19660	10600	15130	15553.26	2.74	-4580	15643	15386	15013	14756	14383	15515	14885	61	4530	500	9680	10	1	12184045	1890	-6.23	0.84	12	0.25	-2488.00	18528.00	46400	20240312	-66.57	13980	20240805	10.94	46400	-66.57	20240312	13980	10.94	20240805	46400	-66.57	20240312	13980	10.94	20240805	4.10	N	330860	500	60 억	333954	N	N	55	N	N
118	20240809	121043	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	15440	310	2	2.05	418473120	26891	55.19	15440	15840	15390	19660	10600	15130	15562.15	2.74	-4298	15643	15386	15013	14756	14383	15515	14885	61	4530	500	9680	10	1	12184045	1881	-6.21	0.83	12	0.22	-2488.00	18528.00	46400	20240312	-66.72	13980	20240805	10.44	46400	-66.72	20240312	13980	10.44	20240805	46400	-66.72	20240312	13980	10.44	20240805	4.10	N	330860	500	60 억	333954	N	N	55	N	N
119	20240809	111036	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	15510	380	2	2.51	364271560	23380	47.98	15440	15840	15390	19660	10600	15130	15580.86	2.74	-4036	15643	15386	15013	14756	14383	15515	14885	61	4530	500	9680	10	1	12184045	1890	-6.23	0.84	12	0.19	-2488.00	18528.00	46400	20240312	-66.57	13980	20240805	10.94	46400	-66.57	20240312	13980	10.94	20240805	46400	-66.57	20240312	13980	10.94	20240805	4.10	N	330860	500	60 억	333954	N	N	55	N	N
120	20240809	101042	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	15480	350	2	2.31	268605220	17179	35.26	15440	15840	15440	19660	10600	15130	15636.26	2.74	-3738	15643	15386	15013	14756	14383	15515	14885	61	4530	500	9680	10	1	12184045	1886	-6.22	0.84	12	0.14	-2488.00	18528.00	46400	20240312	-66.64	13980	20240805	10.73	46400	-66.64	20240312	13980	10.73	20240805	46400	-66.64	20240312	13980	10.73	20240805	4.10	N	330860	500	60 억	333954	N	N	55	N	N
121	20240809	091040	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	15750	620	2	4.10	89353540	5701	11.70	15440	15840	15440	19660	10600	15130	15675.22	2.74	-56	15643	15386	15013	14756	14383	15515	14885	61	4530	500	9680	10	1	12184045	1919	-6.33	0.85	12	0.05	-2488.00	18528.00	46400	20240312	-66.06	13980	20240805	12.66	46400	-66.06	20240312	13980	12.66	20240805	46400	-66.06	20240312	13980	12.66	20240805	4.10	N	330860	500	60 억	333954	N	N	55	N	N
122	20240808	161019	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	15130	-140	5	-0.92	721831730	48161	79.54	14900	15270	14640	19850	10690	15270	14986.74	2.70	4799	15976	15622	15316	14962	14656	15470	14810	61	4580	500	9770	10	1	12184045	1843	-6.08	0.82	12	0.40	-2488.00	18528.00	46400	20240312	-67.39	13980	20240805	8.23	46400	-67.39	20240312	13980	8.23	20240805	46400	-67.39	20240312	13980	8.23	20240805	4.33	N	330860	500	60 억	329138	N	N	55	N	N
123	20240808	151034	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	15080	-190	5	-1.24	663454000	44291	73.15	14900	15270	14640	19850	10690	15270	14979.30	2.70	4155	15976	15622	15316	14962	14656	15470	14810	61	4580	500	9770	10	1	12184045	1837	-6.06	0.81	12	0.36	-2488.00	18528.00	46400	20240312	-67.50	13980	20240805	7.87	46400	-67.50	20240312	13980	7.87	20240805	46400	-67.50	20240312	13980	7.87	20240805	4.33	N	330860	500	60 억	329138	N	N	571	N	N
124	20240808	141034	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	15150	-120	5	-0.79	582271120	38903	64.25	14900	15270	14640	19850	10690	15270	14967.10	2.70	3031	15976	15622	15316	14962	14656	15470	14810	61	4580	500	9770	10	1	12184045	1846	-6.09	0.82	12	0.32	-2488.00	18528.00	46400	20240312	-67.35	13980	20240805	8.37	46400	-67.35	20240312	13980	8.37	20240805	46400	-67.35	20240312	13980	8.37	20240805	4.33	N	330860	500	60 억	329138	N	N	571	N	N
125	20240808	131032	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	15060	-210	5	-1.38	540753160	36152	59.71	14900	15270	14640	19850	10690	15270	14957.59	2.70	2895	15976	15622	15316	14962	14656	15470	14810	61	4580	500	9770	10	1	12184045	1835	-6.05	0.81	12	0.30	-2488.00	18528.00	46400	20240312	-67.54	13980	20240805	7.73	46400	-67.54	20240312	13980	7.73	20240805	46400	-67.54	20240312	13980	7.73	20240805	4.33	N	330860	500	60 억	329138	N	N	571	N	N
126	20240808	121038	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	15140	-130	5	-0.85	488747470	32727	54.05	14900	15210	14640	19850	10690	15270	14933.87	2.70	3016	15976	15622	15316	14962	14656	15470	14810	61	4580	500	9770	10	1	12184045	1845	-6.09	0.82	12	0.27	-2488.00	18528.00	46400	20240312	-67.37	13980	20240805	8.30	46400	-67.37	20240312	13980	8.30	20240805	46400	-67.37	20240312	13980	8.30	20240805	4.33	N	330860	500	60 억	329138	N	N	571	N	N
127	20240808	111033	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	15050	-220	5	-1.44	398931980	26783	44.23	14900	15140	14640	19850	10690	15270	14894.69	2.70	2347	15976	15622	15316	14962	14656	15470	14810	61	4580	500	9770	10	1	12184045	1834	-6.05	0.81	12	0.22	-2488.00	18528.00	46400	20240312	-67.56	13980	20240805	7.65	46400	-67.56	20240312	13980	7.65	20240805	46400	-67.56	20240312	13980	7.65	20240805	4.33	N	330860	500	60 억	329138	N	N	571	N	N
128	20240808	101028	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	14830	-440	5	-2.88	313453810	21049	34.76	14900	15140	14640	19850	10690	15270	14891.26	2.70	779	15976	15622	15316	14962	14656	15470	14810	61	4580	500	9770	10	1	12184045	1807	-5.96	0.80	12	0.17	-2488.00	18528.00	46400	20240312	-68.04	13980	20240805	6.08	46400	-68.04	20240312	13980	6.08	20240805	46400	-68.04	20240312	13980	6.08	20240805	4.33	N	330860	500	60 억	329138	N	N	571	N	N
129	20240808	091023	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	15120	-150	5	-0.98	94849910	6324	10.44	14900	15140	14900	19850	10690	15270	14997.54	2.70	1595	15976	15622	15316	14962	14656	15470	14810	61	4580	500	9770	10	1	12184045	1842	-6.08	0.82	12	0.05	-2488.00	18528.00	46400	20240312	-67.41	13980	20240805	8.15	46400	-67.41	20240312	13980	8.15	20240805	46400	-67.41	20240312	13980	8.15	20240805	4.33	N	330860	500	60 억	329138	N	N	571	N	N
130	20240807	161009	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	15270	-200	5	-1.29	899434530	58573	41.89	15400	15670	15010	20100	10830	15470	15356.13	2.83	-16195	16450	15960	14980	14490	13510	16205	14735	61	4630	500	9900	10	1	12184045	1861	-6.14	0.82	12	0.48	-2488.00	18528.00	46400	20240312	-67.09	13980	20240805	9.23	46400	-67.09	20240312	13980	9.23	20240805	46400	-67.09	20240312	13980	9.23	20240805	4.75	N	330860	500	60 억	345217	N	N	571	N	N
131	20240807	151022	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	15300	-170	5	-1.10	862103910	56129	40.14	15400	15670	15010	20100	10830	15470	15359.22	2.83	-17217	16450	15960	14980	14490	13510	16205	14735	61	4630	500	9900	10	1	12184045	1864	-6.15	0.83	12	0.46	-2488.00	18528.00	46400	20240312	-67.03	13980	20240805	9.44	46400	-67.03	20240312	13980	9.44	20240805	46400	-67.03	20240312	13980	9.44	20240805	4.75	N	330860	500	60 억	345217	N	N	265	N	N
132	20240807	141028	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	15560	90	2	0.58	747649450	48706	34.83	15400	15670	15010	20100	10830	15470	15350.11	2.83	-13986	16450	15960	14980	14490	13510	16205	14735	61	4630	500	9900	10	1	12184045	1896	-6.25	0.84	12	0.40	-2488.00	18528.00	46400	20240312	-66.47	13980	20240805	11.30	46400	-66.47	20240312	13980	11.30	20240805	46400	-66.47	20240312	13980	11.30	20240805	4.75	N	330860	500	60 억	345217	N	N	265	N	N
133	20240807	131021	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	15550	80	2	0.52	698923640	45571	32.59	15400	15670	15010	20100	10830	15470	15336.86	2.83	-13669	16450	15960	14980	14490	13510	16205	14735	61	4630	500	9900	10	1	12184045	1895	-6.25	0.84	12	0.37	-2488.00	18528.00	46400	20240312	-66.49	13980	20240805	11.23	46400	-66.49	20240312	13980	11.23	20240805	46400	-66.49	20240312	13980	11.23	20240805	4.75	N	330860	500	60 억	345217	N	N	265	N	N
134	20240807	121023	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	15600	130	2	0.84	617876120	40362	28.86	15400	15670	15010	20100	10830	15470	15308.13	2.83	-12416	16450	15960	14980	14490	13510	16205	14735	61	4630	500	9900	10	1	12184045	1901	-6.27	0.84	12	0.33	-2488.00	18528.00	46400	20240312	-66.38	13980	20240805	11.59	46400	-66.38	20240312	13980	11.59	20240805	46400	-66.38	20240312	13980	11.59	20240805	4.75	N	330860	500	60 억	345217	N	N	265	N	N
135	20240807	111023	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	15520	50	2	0.32	526127960	34471	24.65	15400	15590	15010	20100	10830	15470	15262.57	2.83	-12340	16450	15960	14980	14490	13510	16205	14735	61	4630	500	9900	10	1	12184045	1891	-6.24	0.84	12	0.28	-2488.00	18528.00	46400	20240312	-66.55	13980	20240805	11.02	46400	-66.55	20240312	13980	11.02	20240805	46400	-66.55	20240312	13980	11.02	20240805	4.75	N	330860	500	60 억	345217	N	N	265	N	N
136	20240807	101015	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	15150	-320	5	-2.07	368429270	24202	17.31	15400	15420	15010	20100	10830	15470	15222.51	2.83	-13428	16450	15960	14980	14490	13510	16205	14735	61	4630	500	9900	10	1	12184045	1846	-6.09	0.82	12	0.20	-2488.00	18528.00	46400	20240312	-67.35	13980	20240805	8.37	46400	-67.35	20240312	13980	8.37	20240805	46400	-67.35	20240312	13980	8.37	20240805	4.75	N	330860	500	60 억	345217	N	N	265	N	N
137	20240807	091045	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	15210	-260	5	-1.68	110786780	7252	5.19	15400	15420	15010	20100	10830	15470	15275.19	2.83	-3062	16450	15960	14980	14490	13510	16205	14735	61	4630	500	9900	10	1	12184045	1853	-6.11	0.82	12	0.06	-2488.00	18528.00	46400	20240312	-67.22	13980	20240805	8.80	46400	-67.22	20240312	13980	8.80	20240805	46400	-67.22	20240312	13980	8.80	20240805	4.75	N	330860	500	60 억	345217	N	N	265	N	N
138	20240806	161003	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	15470	1270	2	8.94	2091565370	139357	71.49	14000	15470	14000	18460	9940	14200	15009.17	2.52	38145	18546	16372	15176	13002	11806	15775	12405	61	4260	500	9080	10	1	12184045	1885	-6.22	0.83	12	1.14	-2488.00	18528.00	46400	20240312	-66.66	13980	20240805	10.66	46400	-66.66	20240312	13980	10.66	20240805	46400	-66.66	20240312	13980	10.66	20240805	4.72	N	330860	500	60 억	306655	N	N	265	N	N
139	20240806	151018	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	15360	1160	2	8.17	2002415060	133563	68.52	14000	15460	14000	18460	9940	14200	14993.47	2.52	38641	18546	16372	15176	13002	11806	15775	12405	61	4260	500	9080	10	1	12184045	1871	-6.17	0.83	12	1.10	-2488.00	18528.00	46400	20240312	-66.90	13980	20240805	9.87	46400	-66.90	20240312	13980	9.87	20240805	46400	-66.90	20240312	13980	9.87	20240805	4.72	N	330860	500	60 억	306655	N	N	1118	N	N
140	20240806	141012	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	15130	930	2	6.55	1845715220	123294	63.25	14000	15460	14000	18460	9940	14200	14971.28	2.52	34011	18546	16372	15176	13002	11806	15775	12405	61	4260	500	9080	10	1	12184045	1843	-6.08	0.82	12	1.01	-2488.00	18528.00	46400	20240312	-67.39	13980	20240805	8.23	46400	-67.39	20240312	13980	8.23	20240805	46400	-67.39	20240312	13980	8.23	20240805	4.72	N	330860	500	60 억	306655	N	N	1118	N	N
141	20240806	131018	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	15220	1020	2	7.18	1737612870	116149	59.59	14000	15460	14000	18460	9940	14200	14961.51	2.52	31344	18546	16372	15176	13002	11806	15775	12405	61	4260	500	9080	10	1	12184045	1854	-6.12	0.82	12	0.95	-2488.00	18528.00	46400	20240312	-67.20	13980	20240805	8.87	46400	-67.20	20240312	13980	8.87	20240805	46400	-67.20	20240312	13980	8.87	20240805	4.72	N	330860	500	60 억	306655	N	N	1118	N	N
142	20240806	121019	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	15030	830	2	5.85	1529056810	102414	52.54	14000	15460	14000	18460	9940	14200	14931.58	2.52	21769	18546	16372	15176	13002	11806	15775	12405	61	4260	500	9080	10	1	12184045	1831	-6.04	0.81	12	0.84	-2488.00	18528.00	46400	20240312	-67.61	13980	20240805	7.51	46400	-67.61	20240312	13980	7.51	20240805	46400	-67.61	20240312	13980	7.51	20240805	4.72	N	330860	500	60 억	306655	N	N	1118	N	N
143	20240806	111005	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	14980	780	2	5.49	1431845050	95922	49.21	14000	15460	14000	18460	9940	14200	14928.69	2.52	19946	18546	16372	15176	13002	11806	15775	12405	61	4260	500	9080	10	1	12184045	1825	-6.02	0.81	12	0.79	-2488.00	18528.00	46400	20240312	-67.72	13980	20240805	7.15	46400	-67.72	20240312	13980	7.15	20240805	46400	-67.72	20240312	13980	7.15	20240805	4.72	N	330860	500	60 억	306655	N	N	1118	N	N
144	20240806	101006	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	15340	1140	2	8.03	1191013800	79958	41.02	14000	15460	14000	18460	9940	14200	14897.23	2.52	17873	18546	16372	15176	13002	11806	15775	12405	61	4260	500	9080	10	1	12184045	1869	-6.17	0.83	12	0.66	-2488.00	18528.00	46400	20240312	-66.94	13980	20240805	9.73	46400	-66.94	20240312	13980	9.73	20240805	46400	-66.94	20240312	13980	9.73	20240805	4.72	N	330860	500	60 억	306655	N	N	1118	N	N
145	20240806	091013	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	14710	510	2	3.59	582870000	40235	20.64	14000	15340	14000	18460	9940	14200	14488.07	2.52	6503	18546	16372	15176	13002	11806	15775	12405	61	4260	500	9080	10	1	12184045	1792	-5.91	0.79	12	0.33	-2488.00	18528.00	46400	20240312	-68.30	13980	20240805	5.22	46400	-68.30	20240312	13980	5.22	20240805	46400	-68.30	20240312	13980	5.22	20240805	4.72	N	330860	500	60 억	306655	N	N	1118	N	N
146	20240805	160950	55	40.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	40	N	14200	-3410	5	-19.36	3021634560	192577	207.00	17050	17350	13980	22850	12330	17610	15711.08	2.32	25145	19263	18436	18013	17186	16763	18225	16975	61	5240	500	11270	10	1	12184045	1730	-5.71	0.77	12	1.58	-2488.00	18528.00	46400	20240312	-69.40	13980	20240805	1.57	46400	-69.40	20240312	13980	1.57	20240805	46400	-69.40	20240312	13980	1.57	20240805	4.78	N	330860	500	60 억	282070	N	N	1118	N	N
147	20240805	151008	55	40.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	40	N	14320	-3290	5	-18.68	2781378090	175810	188.98	17050	17350	13980	22850	12330	17610	15820.36	2.32	21589	19263	18436	18013	17186	16763	18225	16975	61	5240	500	11270	10	1	12184045	1745	-5.76	0.77	12	1.44	-2488.00	18528.00	46400	20240312	-69.14	13980	20240805	2.43	46400	-69.14	20240312	13980	2.43	20240805	46400	-69.14	20240312	13980	2.43	20240805	4.78	N	330860	500	60 억	282070	N	N	340	N	N
148	20240805	141008	58	40.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	40	N	15450	-2160	5	-12.27	2078913230	127813	137.39	17050	17350	15450	22850	12330	17610	16265.27	2.32	7541	19263	18436	18013	17186	16763	18225	16975	61	5240	500	11270	10	1	12184045	1882	-6.21	0.83	12	1.05	-2488.00	18528.00	46400	20240312	-66.70	15450	20240805	0.00	46400	-66.70	20240312	15450	0.00	20240805	46400	-66.70	20240312	15450	0.00	20240805	4.78	N	330860	500	60 억	282070	N	N	340	N	N
149	20240805	131008	55	40.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	40	N	15870	-1740	5	-9.88	1826545690	111692	120.06	17050	17350	15700	22850	12330	17610	16353.42	2.32	2785	19263	18436	18013	17186	16763	18225	16975	61	5240	500	11270	10	1	12184045	1934	-6.38	0.86	12	0.92	-2488.00	18528.00	46400	20240312	-65.80	15700	20240805	1.08	46400	-65.80	20240312	15700	1.08	20240805	46400	-65.80	20240312	15700	1.08	20240805	4.78	N	330860	500	60 억	282070	N	N	340	N	N
150	20240805	121002	55	40.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	40	N	16030	-1580	5	-8.97	1498464950	91127	97.95	17050	17350	16030	22850	12330	17610	16443.70	2.32	1541	19263	18436	18013	17186	16763	18225	16975	61	5240	500	11270	10	1	12184045	1953	-6.44	0.87	12	0.75	-2488.00	18528.00	46400	20240312	-65.45	16030	20240805	0.00	46400	-65.45	20240312	16030	0.00	20240805	46400	-65.45	20240312	16030	0.00	20240805	4.78	N	330860	500	60 억	282070	N	N	340	N	N
151	20240805	111001	55	40.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	40	N	16130	-1480	5	-8.40	1117744060	67539	72.60	17050	17350	16130	22850	12330	17610	16549.61	2.32	3998	19263	18436	18013	17186	16763	18225	16975	61	5240	500	11270	10	1	12184045	1965	-6.48	0.87	12	0.55	-2488.00	18528.00	46400	20240312	-65.24	16130	20240805	0.00	46400	-65.24	20240312	16130	0.00	20240805	46400	-65.24	20240312	16130	0.00	20240805	4.78	N	330860	500	60 억	282070	N	N	340	N	N
152	20240805	100958	55	40.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	40	N	16490	-1120	5	-6.36	694613540	41488	44.60	17050	17350	16490	22850	12330	17610	16742.52	2.32	-1115	19263	18436	18013	17186	16763	18225	16975	61	5240	500	11270	10	1	12184045	2009	-6.63	0.89	12	0.34	-2488.00	18528.00	46400	20240312	-64.46	16490	20240805	0.00	46400	-64.46	20240312	16490	0.00	20240805	46400	-64.46	20240312	16490	0.00	20240805	4.78	N	330860	500	60 억	282070	N	N	340	N	N
153	20240805	090952	55	40.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	40	N	16910	-700	5	-3.98	179752100	10566	11.36	17050	17350	16900	22850	12330	17610	17012.31	2.32	-2519	19263	18436	18013	17186	16763	18225	16975	61	5240	500	11270	10	1	12184045	2060	-6.80	0.91	12	0.09	-2488.00	18528.00	46400	20240312	-63.56	16900	20240805	0.06	46400	-63.56	20240312	16900	0.06	20240805	46400	-63.56	20240312	16900	0.06	20240805	4.78	N	330860	500	60 억	282070	N	N	340	N	N
154	20240802	160944	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	17610	-1470	5	-7.70	1653991260	92159	185.85	18720	18840	17590	24800	13360	19080	17947.58	2.66	-41562	19646	19362	19086	18802	18526	19225	18665	61	5720	500	12210	10	1	12184045	2146	-7.08	0.95	12	0.76	-2488.00	18528.00	46400	20240312	-62.05	17290	20231031	1.85	46400	-62.05	20240312	17590	0.11	20240802	46400	-62.05	20240312	17290	1.85	20231031	4.80	N	330860	500	60 억	323525	N	N	340	N	N
155	20240802	150944	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	17610	-1470	5	-7.70	1519803060	84538	170.48	18720	18840	17600	24800	13360	19080	17977.75	2.66	-39919	19646	19362	19086	18802	18526	19225	18665	61	5720	500	12210	10	1	12184045	2146	-7.08	0.95	12	0.69	-2488.00	18528.00	46400	20240312	-62.05	17290	20231031	1.85	46400	-62.05	20240312	17600	0.06	20240802	46400	-62.05	20240312	17290	1.85	20231031	4.80	N	330860	500	60 억	323525	N	N	67	N	N
156	20240802	140947	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	17810	-1270	5	-6.66	1170521910	64791	130.66	18720	18840	17810	24800	13360	19080	18066.12	2.66	-33517	19646	19362	19086	18802	18526	19225	18665	61	5720	500	12210	10	1	12184045	2170	-7.16	0.96	12	0.53	-2488.00	18528.00	46400	20240312	-61.62	17290	20231031	3.01	46400	-61.62	20240312	17750	0.34	20240731	46400	-61.62	20240312	17290	3.01	20231031	4.80	N	330860	500	60 억	323525	N	N	67	N	N
157	20240802	130945	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	17880	-1200	5	-6.29	944285550	52129	105.12	18720	18840	17860	24800	13360	19080	18114.40	2.66	-24203	19646	19362	19086	18802	18526	19225	18665	61	5720	500	12210	10	1	12184045	2179	-7.19	0.97	12	0.43	-2488.00	18528.00	46400	20240312	-61.47	17290	20231031	3.41	46400	-61.47	20240312	17750	0.73	20240731	46400	-61.47	20240312	17290	3.41	20231031	4.80	N	330860	500	60 억	323525	N	N	67	N	N
158	20240802	120945	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	17930	-1150	5	-6.03	811315540	44697	90.14	18720	18840	17880	24800	13360	19080	18151.45	2.66	-23224	19646	19362	19086	18802	18526	19225	18665	61	5720	500	12210	10	1	12184045	2185	-7.21	0.97	12	0.37	-2488.00	18528.00	46400	20240312	-61.36	17290	20231031	3.70	46400	-61.36	20240312	17750	1.01	20240731	46400	-61.36	20240312	17290	3.70	20231031	4.80	N	330860	500	60 억	323525	N	N	67	N	N
159	20240802	110945	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	18080	-1000	5	-5.24	547742330	30039	60.58	18720	18840	18070	24800	13360	19080	18234.37	2.66	-14049	19646	19362	19086	18802	18526	19225	18665	61	5720	500	12210	10	1	12184045	2203	-7.27	0.98	12	0.25	-2488.00	18528.00	46400	20240312	-61.03	17290	20231031	4.57	46400	-61.03	20240312	17750	1.86	20240731	46400	-61.03	20240312	17290	4.57	20231031	4.80	N	330860	500	60 억	323525	N	N	67	N	N
160	20240802	100941	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	18160	-920	5	-4.82	385480280	21085	42.52	18720	18840	18140	24800	13360	19080	18282.20	2.66	-10490	19646	19362	19086	18802	18526	19225	18665	61	5720	500	12210	10	1	12184045	2213	-7.30	0.98	12	0.17	-2488.00	18528.00	46400	20240312	-60.86	17290	20231031	5.03	46400	-60.86	20240312	17750	2.31	20240731	46400	-60.86	20240312	17290	5.03	20231031	4.80	N	330860	500	60 억	323525	N	N	67	N	N
161	20240802	090947	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	18370	-710	5	-3.72	93459050	5068	10.22	18720	18840	18210	24800	13360	19080	18441.01	2.66	-713	19646	19362	19086	18802	18526	19225	18665	61	5720	500	12210	10	1	12184045	2238	-7.38	0.99	12	0.04	-2488.00	18528.00	46400	20240312	-60.41	17290	20231031	6.25	46400	-60.41	20240312	17750	3.49	20240731	46400	-60.41	20240312	17290	6.25	20231031	4.80	N	330860	500	60 억	323525	N	N	67	N	N
162	20240801	160942	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	19080	330	2	1.76	946882010	49553	113.06	19210	19370	18810	24350	13130	18750	19108.54	2.69	-4111	19416	19082	18416	18082	17416	19250	18250	61	5600	500	12000	10	1	12184045	2325	-7.67	1.03	12	0.41	-2488.00	18528.00	46400	20240312	-58.88	17290	20231031	10.35	46400	-58.88	20240312	17750	7.49	20240731	46400	-58.88	20240312	17290	10.35	20231031	4.84	N	330860	500	60 억	328011	N	N	67	N	N
163	20240801	151004	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	19000	250	2	1.33	872481770	45646	104.15	19210	19370	18810	24350	13130	18750	19114.09	2.69	-2199	19416	19082	18416	18082	17416	19250	18250	61	5600	500	12000	10	1	12184045	2315	-7.64	1.03	12	0.37	-2488.00	18528.00	46400	20240312	-59.05	17290	20231031	9.89	46400	-59.05	20240312	17750	7.04	20240731	46400	-59.05	20240312	17290	9.89	20231031	4.84	N	330860	500	60 억	328011	N	N	35	N	N
164	20240801	140953	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	19040	290	2	1.55	816405590	42695	97.41	19210	19370	18810	24350	13130	18750	19121.81	2.69	-817	19416	19082	18416	18082	17416	19250	18250	61	5600	500	12000	10	1	12184045	2320	-7.65	1.03	12	0.35	-2488.00	18528.00	46400	20240312	-58.97	17290	20231031	10.12	46400	-58.97	20240312	17750	7.27	20240731	46400	-58.97	20240312	17290	10.12	20231031	4.84	N	330860	500	60 억	328011	N	N	35	N	N
165	20240801	130944	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	19050	300	2	1.60	791465510	41385	94.42	19210	19370	18810	24350	13130	18750	19124.45	2.69	-206	19416	19082	18416	18082	17416	19250	18250	61	5600	500	12000	10	1	12184045	2321	-7.66	1.03	12	0.34	-2488.00	18528.00	46400	20240312	-58.94	17290	20231031	10.18	46400	-58.94	20240312	17750	7.32	20240731	46400	-58.94	20240312	17290	10.18	20231031	4.84	N	330860	500	60 억	328011	N	N	35	N	N
166	20240801	120949	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	19020	270	2	1.44	782153220	40896	93.31	19210	19370	18810	24350	13130	18750	19125.42	2.69	-252	19416	19082	18416	18082	17416	19250	18250	61	5600	500	12000	10	1	12184045	2317	-7.64	1.03	12	0.34	-2488.00	18528.00	46400	20240312	-59.01	17290	20231031	10.01	46400	-59.01	20240312	17750	7.15	20240731	46400	-59.01	20240312	17290	10.01	20231031	4.84	N	330860	500	60 억	328011	N	N	35	N	N
167	20240801	110950	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	18960	210	2	1.12	711848690	37201	84.88	19210	19370	18810	24350	13130	18750	19135.20	2.69	-1788	19416	19082	18416	18082	17416	19250	18250	61	5600	500	12000	10	1	12184045	2310	-7.62	1.02	12	0.31	-2488.00	18528.00	46400	20240312	-59.14	17290	20231031	9.66	46400	-59.14	20240312	17750	6.82	20240731	46400	-59.14	20240312	17290	9.66	20231031	4.84	N	330860	500	60 억	328011	N	N	35	N	N
168	20240801	100943	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	19000	250	2	1.33	574724960	29945	68.32	19210	19370	18980	24350	13130	18750	19192.69	2.69	-3011	19416	19082	18416	18082	17416	19250	18250	61	5600	500	12000	10	1	12184045	2315	-7.64	1.03	12	0.25	-2488.00	18528.00	46400	20240312	-59.05	17290	20231031	9.89	46400	-59.05	20240312	17750	7.04	20240731	46400	-59.05	20240312	17290	9.89	20231031	4.84	N	330860	500	60 억	328011	N	N	35	N	N
169	20240801	090935	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	19200	450	2	2.40	305179580	15818	36.09	19210	19370	19100	24350	13130	18750	19293.18	2.69	-203	19416	19082	18416	18082	17416	19250	18250	61	5600	500	12000	10	1	12184045	2339	-7.72	1.04	12	0.13	-2488.00	18528.00	46400	20240312	-58.62	17290	20231031	11.05	46400	-58.62	20240312	17750	8.17	20240731	46400	-58.62	20240312	17290	11.05	20231031	4.84	N	330860	500	60 억	328011	N	N	35	N	N

76 KiB Raw Blame History

76 KiB

Raw Blame History