KissMeData/199480/price/prices-20240801.csv

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	foreignNetBuyingQuantity	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	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20240830	160923	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	8020	-10	5	-0.12	1842585020	228918	53.48	8130	8160	7970	10430	5630	8030	8049.37	0.00	0	1526	8876	8452	8226	7802	7576	8340	7690	50	2400	500	5620	10	1	10000988	802	-8.61	6.74	12	2.29	-932.00	1190.00	19800	20240812	-59.49	7970	20240830	0.63	19800	-59.49	20240812	7970	0.63	20240830	19800	-59.49	20240812	7970	0.63	20240830	0.01	N	199480	500	50 억		0	N	N	0	N	00	N
3	20240830	150932	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	8050	20	2	0.25	1673422740	207842	48.56	8130	8160	7970	10430	5630	8030	8051.44	0.00	0	1893	8876	8452	8226	7802	7576	8340	7690	50	2400	500	5620	10	1	10000988	805	-8.64	6.76	12	2.08	-932.00	1190.00	19800	20240812	-59.34	7970	20240830	1.00	19800	-59.34	20240812	7970	1.00	20240830	19800	-59.34	20240812	7970	1.00	20240830	0.01	N	199480	500	50 억		0	N	N	0	N	00	N
4	20240830	140931	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	8050	20	2	0.25	1463017600	181696	42.45	8130	8160	7970	10430	5630	8030	8052.03	0.00	0	1990	8876	8452	8226	7802	7576	8340	7690	50	2400	500	5620	10	1	10000988	805	-8.64	6.76	12	1.82	-932.00	1190.00	19800	20240812	-59.34	7970	20240830	1.00	19800	-59.34	20240812	7970	1.00	20240830	19800	-59.34	20240812	7970	1.00	20240830	0.01	N	199480	500	50 억		0	N	N	0	N	00	N
5	20240830	130926	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	8050	20	2	0.25	1207018400	149816	35.00	8130	8160	7970	10430	5630	8030	8056.71	0.00	0	2290	8876	8452	8226	7802	7576	8340	7690	50	2400	500	5620	10	1	10000988	805	-8.64	6.76	12	1.50	-932.00	1190.00	19800	20240812	-59.34	7970	20240830	1.00	19800	-59.34	20240812	7970	1.00	20240830	19800	-59.34	20240812	7970	1.00	20240830	0.01	N	199480	500	50 억		0	N	N	0	N	00	N
6	20240830	120929	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	8020	-10	5	-0.12	1097270200	136166	31.81	8130	8160	7970	10430	5630	8030	8058.37	0.00	0	2699	8876	8452	8226	7802	7576	8340	7690	50	2400	500	5620	10	1	10000988	802	-8.61	6.74	12	1.36	-932.00	1190.00	19800	20240812	-59.49	7970	20240830	0.63	19800	-59.49	20240812	7970	0.63	20240830	19800	-59.49	20240812	7970	0.63	20240830	0.01	N	199480	500	50 억		0	N	N	0	N	00	N
7	20240830	110939	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	8080	50	2	0.62	873577120	108365	25.32	8130	8160	7970	10430	5630	8030	8061.50	0.00	0	2944	8876	8452	8226	7802	7576	8340	7690	50	2400	500	5620	10	1	10000988	808	-8.67	6.79	12	1.08	-932.00	1190.00	19800	20240812	-59.19	7970	20240830	1.38	19800	-59.19	20240812	7970	1.38	20240830	19800	-59.19	20240812	7970	1.38	20240830	0.01	N	199480	500	50 억		0	N	N	0	N	00	N
8	20240830	100934	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	8040	10	2	0.12	546904180	67991	15.89	8130	8140	7970	10430	5630	8030	8043.82	0.00	0	2876	8876	8452	8226	7802	7576	8340	7690	50	2400	500	5620	10	1	10000988	804	-8.63	6.76	12	0.68	-932.00	1190.00	19800	20240812	-59.39	7970	20240830	0.88	19800	-59.39	20240812	7970	0.88	20240830	19800	-59.39	20240812	7970	0.88	20240830	0.01	N	199480	500	50 억		0	N	N	0	N	00	N
9	20240830	090937	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	8010	-20	5	-0.25	211700060	26282	6.14	8130	8140	7970	10430	5630	8030	8055.15	0.00	0	691	8876	8452	8226	7802	7576	8340	7690	50	2400	500	5620	10	1	10000988	801	-8.59	6.73	12	0.26	-932.00	1190.00	19800	20240812	-59.55	7970	20240830	0.50	19800	-59.55	20240812	7970	0.50	20240830	19800	-59.55	20240812	7970	0.50	20240830	0.01	N	199480	500	50 억		0	N	N	0	N	00	N
10	20240829	160937	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	8030	-440	5	-5.19	3348801160	406066	68.47	8640	8650	8000	11010	5930	8470	8248.78	0.00	0	-846	9390	8930	8690	8230	7990	8810	8110	50	2540	500	5920	10	1	10000988	803	-8.62	6.75	12	4.06	-932.00	1190.00	19800	20240812	-59.44	8000	20240829	0.38	19800	-59.44	20240812	8000	0.38	20240829	19800	-59.44	20240812	8000	0.38	20240829	0.00	N	199480	500	50 억		0	N	N	0	N	00	N
11	20240829	150946	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	8110	-360	5	-4.25	2855016480	344659	58.11	8640	8650	8070	11010	5930	8470	8283.59	0.00	0	977	9390	8930	8690	8230	7990	8810	8110	50	2540	500	5920	10	1	10000988	811	-8.70	6.82	12	3.45	-932.00	1190.00	19800	20240812	-59.04	8070	20240829	0.50	19800	-59.04	20240812	8070	0.50	20240829	19800	-59.04	20240812	8070	0.50	20240829	0.00	N	199480	500	50 억		0	N	N	0	N	00	N
12	20240829	140945	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	8200	-270	5	-3.19	2258373350	271181	45.72	8640	8650	8150	11010	5930	8470	8327.91	0.00	0	1115	9390	8930	8690	8230	7990	8810	8110	50	2540	500	5920	10	1	10000988	820	-8.80	6.89	12	2.71	-932.00	1190.00	19800	20240812	-58.59	8150	20240829	0.61	19800	-58.59	20240812	8150	0.61	20240829	19800	-58.59	20240812	8150	0.61	20240829	0.00	N	199480	500	50 억		0	N	N	0	N	00	N
13	20240829	130947	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	8260	-210	5	-2.48	1887594590	225872	38.08	8640	8650	8200	11010	5930	8470	8356.92	0.00	0	-243	9390	8930	8690	8230	7990	8810	8110	50	2540	500	5920	10	1	10000988	826	-8.86	6.94	12	2.26	-932.00	1190.00	19800	20240812	-58.28	8200	20240829	0.73	19800	-58.28	20240812	8200	0.73	20240829	19800	-58.28	20240812	8200	0.73	20240829	0.00	N	199480	500	50 억		0	N	N	0	N	00	N
14	20240829	120946	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	8270	-200	5	-2.36	1701090440	203269	34.27	8640	8650	8200	11010	5930	8470	8368.66	0.00	0	907	9390	8930	8690	8230	7990	8810	8110	50	2540	500	5920	10	1	10000988	827	-8.87	6.95	12	2.03	-932.00	1190.00	19800	20240812	-58.23	8200	20240829	0.85	19800	-58.23	20240812	8200	0.85	20240829	19800	-58.23	20240812	8200	0.85	20240829	0.00	N	199480	500	50 억		0	N	N	0	N	00	N
15	20240829	110945	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	8290	-180	5	-2.13	1529467550	182575	30.78	8640	8650	8200	11010	5930	8470	8377.20	0.00	0	447	9390	8930	8690	8230	7990	8810	8110	50	2540	500	5920	10	1	10000988	829	-8.89	6.97	12	1.83	-932.00	1190.00	19800	20240812	-58.13	8200	20240829	1.10	19800	-58.13	20240812	8200	1.10	20240829	19800	-58.13	20240812	8200	1.10	20240829	0.00	N	199480	500	50 억		0	N	N	0	N	00	N
16	20240829	100940	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	8250	-220	5	-2.60	1288536300	153404	25.86	8640	8650	8200	11010	5930	8470	8399.62	0.00	0	191	9390	8930	8690	8230	7990	8810	8110	50	2540	500	5920	10	1	10000988	825	-8.85	6.93	12	1.53	-932.00	1190.00	19800	20240812	-58.33	8200	20240829	0.61	19800	-58.33	20240812	8200	0.61	20240829	19800	-58.33	20240812	8200	0.61	20240829	0.00	N	199480	500	50 억		0	N	N	0	N	00	N
17	20240829	090944	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8500	30	2	0.35	400638020	46637	7.86	8640	8650	8470	11010	5930	8470	8590.59	0.00	0	325	9390	8930	8690	8230	7990	8810	8110	50	2540	500	5920	10	1	10000988	850	-9.12	7.14	12	0.47	-932.00	1190.00	19800	20240812	-57.07	8450	20240828	0.59	19800	-57.07	20240812	8450	0.59	20240828	19800	-57.07	20240812	8450	0.59	20240828	0.00	N	199480	500	50 억		0	N	N	0	N	00	N
18	20240828	160914	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	8470	-530	5	-5.89	5026496130	573073	25.43	8900	9150	8450	11700	6300	9000	8772.04	0.00	0	-31504	10153	9576	9083	8506	8013	9865	8795	50	2700	500	6300	10	1	10000988	847	-9.09	7.12	12	5.73	-932.00	1190.00	19800	20240812	-57.22	8450	20240828	0.24	19800	-57.22	20240812	8450	0.24	20240828	19800	-57.22	20240812	8450	0.24	20240828	0.00	N	199480	500	50 억		0	N	N	0	N	00	N
19	20240828	150920	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	8480	-520	5	-5.78	4582830560	520709	23.11	8900	9150	8450	11700	6300	9000	8800.95	0.00	0	-31858	10153	9576	9083	8506	8013	9865	8795	50	2700	500	6300	10	1	10000988	848	-9.10	7.13	12	5.21	-932.00	1190.00	19800	20240812	-57.17	8450	20240828	0.36	19800	-57.17	20240812	8450	0.36	20240828	19800	-57.17	20240812	8450	0.36	20240828	0.00	N	199480	500	50 억		0	N	N	0	N	00	N
20	20240828	140923	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	8520	-480	5	-5.33	4124770110	466916	20.72	8900	9150	8450	11700	6300	9000	8833.90	0.00	0	-30378	10153	9576	9083	8506	8013	9865	8795	50	2700	500	6300	10	1	10000988	852	-9.14	7.16	12	4.67	-932.00	1190.00	19800	20240812	-56.97	8450	20240828	0.83	19800	-56.97	20240812	8450	0.83	20240828	19800	-56.97	20240812	8450	0.83	20240828	0.00	N	199480	500	50 억		0	N	N	0	N	00	N
21	20240828	130919	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8730	-270	5	-3.00	2874834300	321361	14.26	8900	9150	8730	11700	6300	9000	8945.73	0.00	0	-25218	10153	9576	9083	8506	8013	9865	8795	50	2700	500	6300	10	1	10000988	873	-9.37	7.34	12	3.21	-932.00	1190.00	19800	20240812	-55.91	8590	20240826	1.63	19800	-55.91	20240812	8590	1.63	20240826	19800	-55.91	20240812	8590	1.63	20240826	0.00	N	199480	500	50 억		0	N	N	0	N	00	N
22	20240828	120917	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8790	-210	5	-2.33	2498857400	278478	12.36	8900	9150	8770	11700	6300	9000	8973.22	0.00	0	-21674	10153	9576	9083	8506	8013	9865	8795	50	2700	500	6300	10	1	10000988	879	-9.43	7.39	12	2.78	-932.00	1190.00	19800	20240812	-55.61	8590	20240826	2.33	19800	-55.61	20240812	8590	2.33	20240826	19800	-55.61	20240812	8590	2.33	20240826	0.00	N	199480	500	50 억		0	N	N	0	N	00	N
23	20240828	110917	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8860	-140	5	-1.56	2045017290	227241	10.09	8900	9150	8830	11700	6300	9000	8999.33	0.00	0	-17595	10153	9576	9083	8506	8013	9865	8795	50	2700	500	6300	10	1	10000988	886	-9.51	7.45	12	2.27	-932.00	1190.00	19800	20240812	-55.25	8590	20240826	3.14	19800	-55.25	20240812	8590	3.14	20240826	19800	-55.25	20240812	8590	3.14	20240826	0.00	N	199480	500	50 억		0	N	N	0	N	00	N
24	20240828	100946	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9040	40	2	0.44	1410578100	156396	6.94	8900	9150	8840	11700	6300	9000	9019.33	0.00	0	-7686	10153	9576	9083	8506	8013	9865	8795	50	2700	500	6300	10	1	10000988	904	-9.70	7.60	12	1.56	-932.00	1190.00	19800	20240812	-54.34	8590	20240826	5.24	19800	-54.34	20240812	8590	5.24	20240826	19800	-54.34	20240812	8590	5.24	20240826	0.00	N	199480	500	50 억		0	N	N	0	N	00	N
25	20240828	090933	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9040	40	2	0.44	456812380	51119	2.27	8900	9070	8840	11700	6300	9000	8935.65	0.00	0	825	10153	9576	9083	8506	8013	9865	8795	50	2700	500	6300	10	1	10000988	904	-9.70	7.60	12	0.51	-932.00	1190.00	19800	20240812	-54.34	8590	20240826	5.24	19800	-54.34	20240812	8590	5.24	20240826	19800	-54.34	20240812	8590	5.24	20240826	0.00	N	199480	500	50 억		0	N	N	0	N	00	N
26	20240827	160914	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	9000	390	2	4.53	20307504130	2221510	588.08	8620	9660	8590	11190	6030	8610	9141.85	0.00	0	31631	8996	8802	8696	8502	8396	8750	8450	50	2580	500	6020	10	1	10000988	900	-9.66	7.56	12	22.21	-932.00	1190.00	19800	20240812	-54.55	8590	20240827	4.77	19800	-54.55	20240812	8590	4.77	20240827	19800	-54.55	20240812	8590	4.77	20240827	0.01	N	199480	500	50 억		0	N	N	0	N	00	N
27	20240827	150919	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	9020	410	2	4.76	19816474150	2166892	573.62	8620	9660	8590	11190	6030	8610	9145.47	0.00	0	32094	8996	8802	8696	8502	8396	8750	8450	50	2580	500	6020	10	1	10000988	902	-9.68	7.58	12	21.67	-932.00	1190.00	19800	20240812	-54.44	8590	20240827	5.01	19800	-54.44	20240812	8590	5.01	20240827	19800	-54.44	20240812	8590	5.01	20240827	0.01	N	199480	500	50 억		0	N	N	0	N	00	N
28	20240827	140922	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	9080	470	2	5.46	18654180410	2038953	539.75	8620	9660	8590	11190	6030	8610	9149.28	0.00	0	25424	8996	8802	8696	8502	8396	8750	8450	50	2580	500	6020	10	1	10000988	908	-9.74	7.63	12	20.39	-932.00	1190.00	19800	20240812	-54.14	8590	20240827	5.70	19800	-54.14	20240812	8590	5.70	20240827	19800	-54.14	20240812	8590	5.70	20240827	0.01	N	199480	500	50 억		0	N	N	0	N	00	N
29	20240827	130924	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	9190	580	2	6.74	14072573370	1532700	405.74	8620	9660	8590	11190	6030	8610	9182.10	0.00	0	-1275	8996	8802	8696	8502	8396	8750	8450	50	2580	500	6020	10	1	10000988	919	-9.86	7.72	12	15.33	-932.00	1190.00	19800	20240812	-53.59	8590	20240827	6.98	19800	-53.59	20240812	8590	6.98	20240827	19800	-53.59	20240812	8590	6.98	20240827	0.01	N	199480	500	50 억		0	N	N	0	N	00	N
30	20240827	120925	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	8900	290	2	3.37	6368745470	705954	186.88	8620	9400	8590	11190	6030	8610	9022.31	0.00	0	15711	8996	8802	8696	8502	8396	8750	8450	50	2580	500	6020	10	1	10000988	890	-9.55	7.48	12	7.06	-932.00	1190.00	19800	20240812	-55.05	8590	20240827	3.61	19800	-55.05	20240812	8590	3.61	20240827	19800	-55.05	20240812	8590	3.61	20240827	0.01	N	199480	500	50 억		0	N	N	0	N	00	N
31	20240827	110921	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	8820	210	2	2.44	6119576130	677857	179.44	8620	9400	8590	11190	6030	8610	9028.72	0.00	0	14749	8996	8802	8696	8502	8396	8750	8450	50	2580	500	6020	10	1	10000988	882	-9.46	7.41	12	6.78	-932.00	1190.00	19800	20240812	-55.45	8590	20240827	2.68	19800	-55.45	20240812	8590	2.68	20240827	19800	-55.45	20240812	8590	2.68	20240827	0.01	N	199480	500	50 억		0	N	N	0	N	00	N
32	20240827	100920	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	8890	280	2	3.25	5632011340	622771	164.86	8620	9400	8590	11190	6030	8610	9044.48	0.00	0	9972	8996	8802	8696	8502	8396	8750	8450	50	2580	500	6020	10	1	10000988	889	-9.54	7.47	12	6.23	-932.00	1190.00	19800	20240812	-55.10	8590	20240827	3.49	19800	-55.10	20240812	8590	3.49	20240827	19800	-55.10	20240812	8590	3.49	20240827	0.01	N	199480	500	50 억		0	N	N	0	N	00	N
33	20240827	090920	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	8710	100	2	1.16	395892030	45676	12.09	8620	8740	8590	11190	6030	8610	8669.27	0.00	0	4496	8996	8802	8696	8502	8396	8750	8450	50	2580	500	6020	10	1	10000988	871	-9.35	7.32	12	0.46	-932.00	1190.00	19800	20240812	-56.01	8590	20240827	1.40	19800	-56.01	20240812	8590	1.40	20240827	19800	-56.01	20240812	8590	1.40	20240827	0.01	N	199480	500	50 억		0	N	N	0	N	00	N
34	20240826	160907	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	8610	-150	5	-1.71	3093839310	355018	61.74	8880	8890	8590	11380	6140	8760	8715.81	0.00	0	-4061	9446	9102	8926	8582	8406	9015	8495	50	2620	500	6130	10	1	10000988	861	-9.24	7.24	12	3.55	-932.00	1190.00	19800	20240812	-56.52	8590	20240826	0.23	19800	-56.52	20240812	8590	0.23	20240826	19800	-56.52	20240812	8590	0.23	20240826	0.00	N	199480	500	50 억		0	N	N	0	N	00	N
35	20240826	150914	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	8610	-150	5	-1.71	2788659710	319568	55.57	8880	8890	8590	11380	6140	8760	8726.34	0.00	0	-3861	9446	9102	8926	8582	8406	9015	8495	50	2620	500	6130	10	1	10000988	861	-9.24	7.24	12	3.20	-932.00	1190.00	19800	20240812	-56.52	8590	20240826	0.23	19800	-56.52	20240812	8590	0.23	20240826	19800	-56.52	20240812	8590	0.23	20240826	0.00	N	199480	500	50 억		0	N	N	0	N	00	N
36	20240826	140917	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	8650	-110	5	-1.26	2270049710	259406	45.11	8880	8890	8620	11380	6140	8760	8750.95	0.00	0	-3416	9446	9102	8926	8582	8406	9015	8495	50	2620	500	6130	10	1	10000988	865	-9.28	7.27	12	2.59	-932.00	1190.00	19800	20240812	-56.31	8620	20240826	0.35	19800	-56.31	20240812	8620	0.35	20240826	19800	-56.31	20240812	8620	0.35	20240826	0.00	N	199480	500	50 억		0	N	N	0	N	00	N
37	20240826	130918	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	8690	-70	5	-0.80	1966661140	224444	39.03	8880	8890	8620	11380	6140	8760	8762.37	0.00	0	-3739	9446	9102	8926	8582	8406	9015	8495	50	2620	500	6130	10	1	10000988	869	-9.32	7.30	12	2.24	-932.00	1190.00	19800	20240812	-56.11	8620	20240826	0.81	19800	-56.11	20240812	8620	0.81	20240826	19800	-56.11	20240812	8620	0.81	20240826	0.00	N	199480	500	50 억		0	N	N	0	N	00	N
38	20240826	120912	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	8640	-120	5	-1.37	1606734580	182835	31.80	8880	8890	8620	11380	6140	8760	8787.89	0.00	0	-4055	9446	9102	8926	8582	8406	9015	8495	50	2620	500	6130	10	1	10000988	864	-9.27	7.26	12	1.83	-932.00	1190.00	19800	20240812	-56.36	8620	20240826	0.23	19800	-56.36	20240812	8620	0.23	20240826	19800	-56.36	20240812	8620	0.23	20240826	0.00	N	199480	500	50 억		0	N	N	0	N	00	N
39	20240826	110916	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	8780	20	2	0.23	1275031990	144735	25.17	8880	8890	8700	11380	6140	8760	8809.42	0.00	0	1008	9446	9102	8926	8582	8406	9015	8495	50	2620	500	6130	10	1	10000988	878	-9.42	7.38	12	1.45	-932.00	1190.00	19800	20240812	-55.66	8700	20240826	0.92	19800	-55.66	20240812	8700	0.92	20240826	19800	-55.66	20240812	8700	0.92	20240826	0.00	N	199480	500	50 억		0	N	N	0	N	00	N
40	20240826	100917	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	8790	30	2	0.34	1084261870	122999	21.39	8880	8890	8700	11380	6140	8760	8815.21	0.00	0	-822	9446	9102	8926	8582	8406	9015	8495	50	2620	500	6130	10	1	10000988	879	-9.43	7.39	12	1.23	-932.00	1190.00	19800	20240812	-55.61	8700	20240826	1.03	19800	-55.61	20240812	8700	1.03	20240826	19800	-55.61	20240812	8700	1.03	20240826	0.00	N	199480	500	50 억		0	N	N	0	N	00	N
41	20240826	090912	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8880	120	2	1.37	457562480	51707	8.99	8880	8890	8780	11380	6140	8760	8849.14	0.00	0	671	9446	9102	8926	8582	8406	9015	8495	50	2620	500	6130	10	1	10000988	888	-9.53	7.46	12	0.52	-932.00	1190.00	19800	20240812	-55.15	8750	20240823	1.49	19800	-55.15	20240812	8750	1.49	20240823	19800	-55.15	20240812	8750	1.49	20240823	0.00	N	199480	500	50 억		0	N	N	0	N	00	N
42	20240823	160907	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	8760	-360	5	-3.95	4942761740	551104	55.47	9150	9270	8750	11850	6390	9120	8969.41	0.00	0	-3314	9873	9496	9263	8886	8653	9380	8770	50	2730	500	6380	10	1	10000988	876	-9.40	7.36	12	5.51	-932.00	1190.00	19800	20240812	-55.76	8750	20240823	0.11	19800	-55.76	20240812	8750	0.11	20240823	19800	-55.76	20240812	8750	0.11	20240823	0.00	N	199480	500	50 억		0	N	N	0	N	00	N
43	20240823	150915	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	8860	-260	5	-2.85	4254917880	472799	47.59	9150	9270	8800	11850	6390	9120	8999.36	0.00	0	-3436	9873	9496	9263	8886	8653	9380	8770	50	2730	500	6380	10	1	10000988	886	-9.51	7.45	12	4.73	-932.00	1190.00	19800	20240812	-55.25	8800	20240823	0.68	19800	-55.25	20240812	8800	0.68	20240823	19800	-55.25	20240812	8800	0.68	20240823	0.00	N	199480	500	50 억		0	N	N	0	N	00	N
44	20240823	140915	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	8860	-260	5	-2.85	3606225880	399620	40.22	9150	9270	8840	11850	6390	9120	9024.08	0.00	0	-3436	9873	9496	9263	8886	8653	9380	8770	50	2730	500	6380	10	1	10000988	886	-9.51	7.45	12	4.00	-932.00	1190.00	19800	20240812	-55.25	8840	20240823	0.23	19800	-55.25	20240812	8840	0.23	20240823	19800	-55.25	20240812	8840	0.23	20240823	0.00	N	199480	500	50 억		0	N	N	0	N	00	N
45	20240823	130915	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	8970	-150	5	-1.64	3067572270	339166	34.14	9150	9270	8840	11850	6390	9120	9044.41	0.00	0	744	9873	9496	9263	8886	8653	9380	8770	50	2730	500	6380	10	1	10000988	897	-9.62	7.54	12	3.39	-932.00	1190.00	19800	20240812	-54.70	8840	20240823	1.47	19800	-54.70	20240812	8840	1.47	20240823	19800	-54.70	20240812	8840	1.47	20240823	0.00	N	199480	500	50 억		0	N	N	0	N	00	N
46	20240823	120913	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	8890	-230	5	-2.52	2617934470	289068	29.10	9150	9270	8840	11850	6390	9120	9056.42	0.00	0	-2378	9873	9496	9263	8886	8653	9380	8770	50	2730	500	6380	10	1	10000988	889	-9.54	7.47	12	2.89	-932.00	1190.00	19800	20240812	-55.10	8840	20240823	0.57	19800	-55.10	20240812	8840	0.57	20240823	19800	-55.10	20240812	8840	0.57	20240823	0.00	N	199480	500	50 억		0	N	N	0	N	00	N
47	20240823	110911	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	8900	-220	5	-2.41	2332973430	257025	25.87	9150	9270	8840	11850	6390	9120	9076.80	0.00	0	-4610	9873	9496	9263	8886	8653	9380	8770	50	2730	500	6380	10	1	10000988	890	-9.55	7.48	12	2.57	-932.00	1190.00	19800	20240812	-55.05	8840	20240823	0.68	19800	-55.05	20240812	8840	0.68	20240823	19800	-55.05	20240812	8840	0.68	20240823	0.00	N	199480	500	50 억		0	N	N	0	N	00	N
48	20240823	100913	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9160	40	2	0.44	1376069310	150224	15.12	9150	9270	9070	11850	6390	9120	9160.18	0.00	0	8963	9873	9496	9263	8886	8653	9380	8770	50	2730	500	6380	10	1	10000988	916	-9.83	7.70	12	1.50	-932.00	1190.00	19800	20240812	-53.74	9030	20240822	1.44	19800	-53.74	20240812	9030	1.44	20240822	19800	-53.74	20240812	9030	1.44	20240822	0.00	N	199480	500	50 억		0	N	N	0	N	00	N
49	20240823	090914	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9200	80	2	0.88	528833970	57451	5.78	9150	9270	9130	11850	6390	9120	9205.30	0.00	0	750	9873	9496	9263	8886	8653	9380	8770	50	2730	500	6380	10	1	10000988	920	-9.87	7.73	12	0.57	-932.00	1190.00	19800	20240812	-53.54	9030	20240822	1.88	19800	-53.54	20240812	9030	1.88	20240822	19800	-53.54	20240812	9030	1.88	20240822	0.00	N	199480	500	50 억		0	N	N	0	N	00	N
50	20240822	160907	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	9120	-310	5	-3.29	8863461290	954948	62.99	9430	9640	9030	12250	6610	9430	9282.07	0.00	0	-7243	10490	9960	9660	9130	8830	9810	8980	50	2820	500	6600	10	1	10000988	912	-9.79	7.66	12	9.55	-932.00	1190.00	19800	20240812	-53.94	9030	20240822	1.00	19800	-53.94	20240812	9030	1.00	20240822	19800	-53.94	20240812	9030	1.00	20240822	0.00	N	199480	500	50 억		0	N	N	0	N	00	N
51	20240822	150915	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	9160	-270	5	-2.86	8283442430	891420	58.80	9430	9640	9030	12250	6610	9430	9291.97	0.00	0	-8023	10490	9960	9660	9130	8830	9810	8980	50	2820	500	6600	10	1	10000988	916	-9.83	7.70	12	8.91	-932.00	1190.00	19800	20240812	-53.74	9030	20240822	1.44	19800	-53.74	20240812	9030	1.44	20240822	19800	-53.74	20240812	9030	1.44	20240822	0.00	N	199480	500	50 억		0	N	N	0	N	00	N
52	20240822	140915	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	9090	-340	5	-3.61	7168293460	770007	50.79	9430	9640	9030	12250	6610	9430	9308.94	0.00	0	-5320	10490	9960	9660	9130	8830	9810	8980	50	2820	500	6600	10	1	10000988	909	-9.75	7.64	12	7.70	-932.00	1190.00	19800	20240812	-54.09	9030	20240822	0.66	19800	-54.09	20240812	9030	0.66	20240822	19800	-54.09	20240812	9030	0.66	20240822	0.00	N	199480	500	50 억		0	N	N	0	N	00	N
53	20240822	130916	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	9160	-270	5	-2.86	6551006690	702528	46.34	9430	9640	9030	12250	6610	9430	9324.48	0.00	0	-2210	10490	9960	9660	9130	8830	9810	8980	50	2820	500	6600	10	1	10000988	916	-9.83	7.70	12	7.02	-932.00	1190.00	19800	20240812	-53.74	9030	20240822	1.44	19800	-53.74	20240812	9030	1.44	20240822	19800	-53.74	20240812	9030	1.44	20240822	0.00	N	199480	500	50 억		0	N	N	0	N	00	N
54	20240822	120919	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	9140	-290	5	-3.08	5373539740	573245	37.81	9430	9640	9130	12250	6610	9430	9373.62	0.00	0	-9170	10490	9960	9660	9130	8830	9810	8980	50	2820	500	6600	10	1	10000988	914	-9.81	7.68	12	5.73	-932.00	1190.00	19800	20240812	-53.84	9130	20240822	0.11	19800	-53.84	20240812	9130	0.11	20240822	19800	-53.84	20240812	9130	0.11	20240822	0.00	N	199480	500	50 억		0	N	N	0	N	00	N
55	20240822	110910	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	9350	-80	5	-0.85	3969360510	421180	27.78	9430	9640	9250	12250	6610	9430	9424.34	0.00	0	-2328	10490	9960	9660	9130	8830	9810	8980	50	2820	500	6600	10	1	10000988	935	-10.03	7.86	12	4.21	-932.00	1190.00	19800	20240812	-52.78	9250	20240822	1.08	19800	-52.78	20240812	9250	1.08	20240822	19800	-52.78	20240812	9250	1.08	20240822	0.00	N	199480	500	50 억		0	N	N	0	N	00	N
56	20240822	100910	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	9400	-30	5	-0.32	2904063440	307676	20.29	9430	9640	9250	12250	6610	9430	9438.79	0.00	0	-4591	10490	9960	9660	9130	8830	9810	8980	50	2820	500	6600	10	1	10000988	940	-10.09	7.90	12	3.08	-932.00	1190.00	19800	20240812	-52.53	9250	20240822	1.62	19800	-52.53	20240812	9250	1.62	20240822	19800	-52.53	20240812	9250	1.62	20240822	0.00	N	199480	500	50 억		0	N	N	0	N	00	N
57	20240822	090910	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9430	0	3	0.00	636100160	67337	4.44	9430	9540	9400	12250	6610	9430	9447.24	0.00	0	1081	10490	9960	9660	9130	8830	9810	8980	50	2820	500	6600	10	1	10000988	943	-10.12	7.92	12	0.67	-932.00	1190.00	19800	20240812	-52.37	9360	20240821	0.75	19800	-52.37	20240812	9360	0.75	20240821	19800	-52.37	20240812	9360	0.75	20240821	0.00	N	199480	500	50 억		0	N	N	0	N	00	N
58	20240821	160905	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	9430	-270	5	-2.78	14178289850	1456177	90.12	9660	10190	9360	12610	6790	9700	9737.74	0.00	0	7175	11046	10372	10016	9342	8986	10195	9165	50	2910	500	6790	10	1	10000988	943	-10.12	7.92	12	14.56	-932.00	1190.00	19800	20240812	-52.37	9360	20240821	0.75	19800	-52.37	20240812	9360	0.75	20240821	19800	-52.37	20240812	9360	0.75	20240821	0.00	N	199480	500	50 억		0	N	N	0	N	00	N
59	20240821	150918	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	9520	-180	5	-1.86	13443720860	1378505	85.31	9660	10190	9360	12610	6790	9700	9752.57	0.00	0	11819	11046	10372	10016	9342	8986	10195	9165	50	2910	500	6790	10	1	10000988	952	-10.21	8.00	12	13.78	-932.00	1190.00	19800	20240812	-51.92	9360	20240821	1.71	19800	-51.92	20240812	9360	1.71	20240821	19800	-51.92	20240812	9360	1.71	20240821	0.00	N	199480	500	50 억		0	N	N	0	N	00	N
60	20240821	140914	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	9640	-60	5	-0.62	12142647920	1243001	76.93	9660	10190	9360	12610	6790	9700	9769.08	0.00	0	14801	11046	10372	10016	9342	8986	10195	9165	50	2910	500	6790	10	1	10000988	964	-10.34	8.10	12	12.43	-932.00	1190.00	19800	20240812	-51.31	9360	20240821	2.99	19800	-51.31	20240812	9360	2.99	20240821	19800	-51.31	20240812	9360	2.99	20240821	0.00	N	199480	500	50 억		0	N	N	0	N	00	N
61	20240821	130919	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	9410	-290	5	-2.99	11297806890	1154162	71.43	9660	10190	9360	12610	6790	9700	9789.11	0.00	0	11761	11046	10372	10016	9342	8986	10195	9165	50	2910	500	6790	10	1	10000988	941	-10.10	7.91	12	11.54	-932.00	1190.00	19800	20240812	-52.47	9360	20240821	0.53	19800	-52.47	20240812	9360	0.53	20240821	19800	-52.47	20240812	9360	0.53	20240821	0.00	N	199480	500	50 억		0	N	N	0	N	00	N
62	20240821	120919	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	9420	-280	5	-2.89	10866797800	1108358	68.60	9660	10190	9360	12610	6790	9700	9804.85	0.00	0	12389	11046	10372	10016	9342	8986	10195	9165	50	2910	500	6790	10	1	10000988	942	-10.11	7.92	12	11.08	-932.00	1190.00	19800	20240812	-52.42	9360	20240821	0.64	19800	-52.42	20240812	9360	0.64	20240821	19800	-52.42	20240812	9360	0.64	20240821	0.00	N	199480	500	50 억		0	N	N	0	N	00	N
63	20240821	110915	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	9530	-170	5	-1.75	10438823920	1062997	65.79	9660	10190	9360	12610	6790	9700	9820.71	0.00	0	12041	11046	10372	10016	9342	8986	10195	9165	50	2910	500	6790	10	1	10000988	953	-10.23	8.01	12	10.63	-932.00	1190.00	19800	20240812	-51.87	9360	20240821	1.82	19800	-51.87	20240812	9360	1.82	20240821	19800	-51.87	20240812	9360	1.82	20240821	0.00	N	199480	500	50 억		0	N	N	0	N	00	N
64	20240821	100919	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	9370	-330	5	-3.40	9514399290	964994	59.72	9660	10190	9360	12610	6790	9700	9860.32	0.00	0	17163	11046	10372	10016	9342	8986	10195	9165	50	2910	500	6790	10	1	10000988	937	-10.05	7.87	12	9.65	-932.00	1190.00	19800	20240812	-52.68	9360	20240821	0.11	19800	-52.68	20240812	9360	0.11	20240821	19800	-52.68	20240812	9360	0.11	20240821	0.00	N	199480	500	50 억		0	N	N	0	N	00	N
65	20240821	090910	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	9820	120	2	1.24	2805675490	286631	17.74	9660	9960	9660	12610	6790	9700	9789.92	0.00	0	-7780	11046	10372	10016	9342	8986	10195	9165	50	2910	500	6790	10	1	10000988	982	-10.54	8.25	12	2.87	-932.00	1190.00	19800	20240812	-50.40	9660	20240821	1.66	19800	-50.40	20240812	9660	1.66	20240821	19800	-50.40	20240812	9660	1.66	20240821	0.00	N	199480	500	50 억		0	N	N	0	N	00	N
66	20240820	160900	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	9700	-370	5	-3.67	15297138660	1516097	79.20	10030	10690	9660	13090	7050	10070	10090.15	0.00	0	3030	11670	10870	10460	9660	9250	10665	9455	50	3020	500	7040	10	1	10000988	970	-10.41	8.15	12	15.16	-932.00	1190.00	19800	20240812	-51.01	9660	20240820	0.41	19800	-51.01	20240812	9660	0.41	20240820	19800	-51.01	20240812	9660	0.41	20240820	0.00	N	199480	500	50 억		0	N	N	0	N	00	N
67	20240820	150911	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	9810	-260	5	-2.58	14779709200	1463001	76.42	10030	10690	9660	13090	7050	10070	10102.38	0.00	0	2141	11670	10870	10460	9660	9250	10665	9455	50	3020	500	7040	10	1	10000988	981	-10.53	8.24	12	14.63	-932.00	1190.00	19800	20240812	-50.45	9660	20240820	1.55	19800	-50.45	20240812	9660	1.55	20240820	19800	-50.45	20240812	9660	1.55	20240820	0.00	N	199480	500	50 억		0	N	N	0	N	00	N
68	20240820	140909	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	9780	-290	5	-2.88	13532399740	1334986	69.73	10030	10690	9720	13090	7050	10070	10136.87	0.00	0	1500	11670	10870	10460	9660	9250	10665	9455	50	3020	500	7040	10	1	10000988	978	-10.49	8.22	12	13.35	-932.00	1190.00	19800	20240812	-50.61	9720	20240820	0.62	19800	-50.61	20240812	9720	0.62	20240820	19800	-50.61	20240812	9720	0.62	20240820	0.00	N	199480	500	50 억		0	N	N	0	N	00	N
69	20240820	130910	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	9810	-260	5	-2.58	12507136050	1230216	64.26	10030	10690	9720	13090	7050	10070	10166.83	0.00	0	1576	11670	10870	10460	9660	9250	10665	9455	50	3020	500	7040	10	1	10000988	981	-10.53	8.24	12	12.30	-932.00	1190.00	19800	20240812	-50.45	9720	20240820	0.93	19800	-50.45	20240812	9720	0.93	20240820	19800	-50.45	20240812	9720	0.93	20240820	0.00	N	199480	500	50 억		0	N	N	0	N	00	N
70	20240820	120906	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	10020	-50	5	-0.50	10818251430	1059270	55.33	10030	10690	9950	13090	7050	10070	10213.30	0.00	0	-1689	11670	10870	10460	9660	9250	10665	9455	50	3020	500	7040	10	1	10000988	1002	-10.75	8.42	12	10.59	-932.00	1190.00	19800	20240812	-49.39	9950	20240820	0.70	19800	-49.39	20240812	9950	0.70	20240820	19800	-49.39	20240812	9950	0.70	20240820	0.00	N	199480	500	50 억		0	N	N	0	N	00	N
71	20240820	110903	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	10000	-70	5	-0.70	9788013450	956961	49.99	10030	10690	9950	13090	7050	10070	10228.68	0.00	0	2629	11670	10870	10460	9660	9250	10665	9455	50	3020	500	7040	10	1	10000988	1000	-10.73	8.40	12	9.57	-932.00	1190.00	19800	20240812	-49.49	9950	20240820	0.50	19800	-49.49	20240812	9950	0.50	20240820	19800	-49.49	20240812	9950	0.50	20240820	0.00	N	199480	500	50 억		0	N	N	0	N	00	N
72	20240820	100901	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	10090	20	2	0.20	8493301740	828169	43.26	10030	10690	9950	13090	7050	10070	10256.13	0.00	0	199	11670	10870	10460	9660	9250	10665	9455	50	3020	500	7040	10	1	10000988	1009	-10.83	8.48	12	8.28	-932.00	1190.00	19800	20240812	-49.04	9950	20240820	1.41	19800	-49.04	20240812	9950	1.41	20240820	19800	-49.04	20240812	9950	1.41	20240820	0.00	N	199480	500	50 억		0	N	N	0	N	00	N
73	20240820	090904	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	10000	-70	5	-0.70	1268883960	126236	6.59	10030	10150	9990	13090	7050	10070	10051.28	0.00	0	3056	11670	10870	10460	9660	9250	10665	9455	50	3020	500	7040	10	1	10000988	1000	-10.73	8.40	12	1.26	-932.00	1190.00	19800	20240812	-49.49	9990	20240820	0.10	19800	-49.49	20240812	9990	0.10	20240820	19800	-49.49	20240812	9990	0.10	20240820	0.00	N	199480	500	50 억		0	N	N	0	N	00	N
74	20240819	160853	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	10070	-1440	5	-12.51	18916411540	1795405	73.99	11200	11260	10050	14960	8060	11510	10540.21	0.00	0	3666	12856	12182	11756	11082	10656	11970	10870	50	3450	500	8050	10	1	10000988	1007	-10.80	8.46	12	17.95	-932.00	1190.00	19800	20240812	-49.14	10050	20240819	0.20	19800	-49.14	20240812	10050	0.20	20240819	19800	-49.14	20240812	10050	0.20	20240819	0.00	N	199480	500	50 억		0	N	N	0	N	00	N
75	20240819	150901	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	10120	-1390	5	-12.08	17381300880	1643142	67.72	11200	11260	10090	14960	8060	11510	10578.08	0.00	0	3998	12856	12182	11756	11082	10656	11970	10870	50	3450	500	8050	10	1	10000988	1012	-10.86	8.50	12	16.43	-932.00	1190.00	19800	20240812	-48.89	10090	20240819	0.30	19800	-48.89	20240812	10090	0.30	20240819	19800	-48.89	20240812	10090	0.30	20240819	0.00	N	199480	500	50 억		0	N	N	0	N	00	N
76	20240819	140902	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	10270	-1240	5	-10.77	14428218630	1352321	55.73	11200	11260	10240	14960	8060	11510	10669.22	0.00	0	2519	12856	12182	11756	11082	10656	11970	10870	50	3450	500	8050	10	1	10000988	1027	-11.02	8.63	12	13.52	-932.00	1190.00	19800	20240812	-48.13	10240	20240819	0.29	19800	-48.13	20240812	10240	0.29	20240819	19800	-48.13	20240812	10240	0.29	20240819	0.00	N	199480	500	50 억		0	N	N	0	N	00	N
77	20240819	130858	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	10370	-1140	5	-9.90	12822055000	1196735	49.32	11200	11260	10290	14960	8060	11510	10714.19	0.00	0	-72	12856	12182	11756	11082	10656	11970	10870	50	3450	500	8050	10	1	10000988	1037	-11.13	8.71	12	11.97	-932.00	1190.00	19800	20240812	-47.63	10290	20240819	0.78	19800	-47.63	20240812	10290	0.78	20240819	19800	-47.63	20240812	10290	0.78	20240819	0.00	N	199480	500	50 억		0	N	N	0	N	00	N
78	20240819	120858	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	10560	-950	5	-8.25	10135797640	939185	38.71	11200	11260	10520	14960	8060	11510	10792.12	0.00	0	-926	12856	12182	11756	11082	10656	11970	10870	50	3450	500	8050	10	1	10000988	1056	-11.33	8.87	12	9.39	-932.00	1190.00	19800	20240812	-46.67	10520	20240819	0.38	19800	-46.67	20240812	10520	0.38	20240819	19800	-46.67	20240812	10520	0.38	20240819	0.00	N	199480	500	50 억		0	N	N	0	N	00	N
79	20240819	110859	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	10770	-740	5	-6.43	8682295940	802141	33.06	11200	11260	10560	14960	8060	11510	10823.90	0.00	0	-1177	12856	12182	11756	11082	10656	11970	10870	50	3450	500	8050	10	1	10000988	1077	-11.56	9.05	12	8.02	-932.00	1190.00	19800	20240812	-45.61	10560	20240819	1.99	19800	-45.61	20240812	10560	1.99	20240819	19800	-45.61	20240812	10560	1.99	20240819	0.00	N	199480	500	50 억		0	N	N	0	N	00	N
80	20240819	100901	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	10620	-890	5	-7.73	6878803410	633559	26.11	11200	11260	10560	14960	8060	11510	10857.39	0.00	0	-2248	12856	12182	11756	11082	10656	11970	10870	50	3450	500	8050	10	1	10000988	1062	-11.39	8.92	12	6.33	-932.00	1190.00	19800	20240812	-46.36	10560	20240819	0.57	19800	-46.36	20240812	10560	0.57	20240819	19800	-46.36	20240812	10560	0.57	20240819	0.00	N	199480	500	50 억		0	N	N	0	N	00	N
81	20240819	090859	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	10900	-610	5	-5.30	2373427390	214842	8.85	11200	11260	10870	14960	8060	11510	11047.30	0.00	0	12283	12856	12182	11756	11082	10656	11970	10870	50	3450	500	8050	10	1	10000988	1090	-11.70	9.16	12	2.15	-932.00	1190.00	19800	20240812	-44.95	10870	20240819	0.28	19800	-44.95	20240812	10870	0.28	20240819	19800	-44.95	20240812	10870	0.28	20240819	0.00	N	199480	500	50 억		0	N	N	0	N	00	N
82	20240816	160852	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	11510	-830	5	-6.73	26679225500	2270718	33.13	12210	12430	11330	16040	8640	12340	11749.10	0.00	0	-4585	14266	13302	12786	11822	11306	13045	11565	50	3700	500	8630	10	1	10000988	1151	-12.35	9.67	12	22.70	-932.00	1190.00	19800	20240812	-41.87	11330	20240816	1.59	19800	-41.87	20240812	11330	1.59	20240816	19800	-41.87	20240812	11330	1.59	20240816	0.00	N	199480	500	50 억		0	N	N	0	N	00	N
83	20240816	150854	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	11390	-950	5	-7.70	25171284810	2138664	31.20	12210	12430	11360	16040	8640	12340	11769.16	0.00	0	-6136	14266	13302	12786	11822	11306	13045	11565	50	3700	500	8630	10	1	10000988	1139	-12.22	9.57	12	21.38	-932.00	1190.00	19800	20240812	-42.47	11360	20240816	0.26	19800	-42.47	20240812	11360	0.26	20240816	19800	-42.47	20240812	11360	0.26	20240816	0.00	N	199480	500	50 억		0	N	N	0	N	00	N
84	20240816	140858	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	11400	-940	5	-7.62	21237499900	1797615	26.23	12210	12430	11370	16040	8640	12340	11813.75	0.00	0	-6883	14266	13302	12786	11822	11306	13045	11565	50	3700	500	8630	10	1	10000988	1140	-12.23	9.58	12	17.97	-932.00	1190.00	19800	20240812	-42.42	11370	20240816	0.26	19800	-42.42	20240812	11370	0.26	20240816	19800	-42.42	20240812	11370	0.26	20240816	0.00	N	199480	500	50 억		0	N	N	0	N	00	N
85	20240816	130900	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	11440	-900	5	-7.29	19420224850	1638686	23.91	12210	12430	11410	16040	8640	12340	11850.57	0.00	0	-6770	14266	13302	12786	11822	11306	13045	11565	50	3700	500	8630	10	1	10000988	1144	-12.27	9.61	12	16.39	-932.00	1190.00	19800	20240812	-42.22	11410	20240816	0.26	19800	-42.22	20240812	11410	0.26	20240816	19800	-42.22	20240812	11410	0.26	20240816	0.00	N	199480	500	50 억		0	N	N	0	N	00	N
86	20240816	120855	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	11530	-810	5	-6.56	17214226290	1446443	21.10	12210	12430	11500	16040	8640	12340	11900.54	0.00	0	-6868	14266	13302	12786	11822	11306	13045	11565	50	3700	500	8630	10	1	10000988	1153	-12.37	9.69	12	14.46	-932.00	1190.00	19800	20240812	-41.77	11500	20240816	0.26	19800	-41.77	20240812	11500	0.26	20240816	19800	-41.77	20240812	11500	0.26	20240816	0.00	N	199480	500	50 억		0	N	N	0	N	00	N
87	20240816	110859	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	11660	-680	5	-5.51	14553843040	1216755	17.75	12210	12430	11630	16040	8640	12340	11960.65	0.00	0	-3256	14266	13302	12786	11822	11306	13045	11565	50	3700	500	8630	10	1	10000988	1166	-12.51	9.80	12	12.17	-932.00	1190.00	19800	20240812	-41.11	11630	20240816	0.26	19800	-41.11	20240812	11630	0.26	20240816	19800	-41.11	20240812	11630	0.26	20240816	0.00	N	199480	500	50 억		0	N	N	0	N	00	N
88	20240816	100855	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	11790	-550	5	-4.46	10936395600	909344	13.27	12210	12430	11740	16040	8640	12340	12026.08	0.00	0	-6853	14266	13302	12786	11822	11306	13045	11565	50	3700	500	8630	10	1	10000988	1179	-12.65	9.91	12	9.09	-932.00	1190.00	19800	20240812	-40.45	11740	20240816	0.43	19800	-40.45	20240812	11740	0.43	20240816	19800	-40.45	20240812	11740	0.43	20240816	0.00	N	199480	500	50 억		0	N	N	0	N	00	N
89	20240816	090857	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	12260	-80	5	-0.65	2751083240	224076	3.27	12210	12430	12130	16040	8640	12340	12276.96	0.00	0	-1910	14266	13302	12786	11822	11306	13045	11565	50	3700	500	8630	10	1	10000988	1226	-13.15	10.30	12	2.24	-932.00	1190.00	19800	20240812	-38.08	12130	20240816	1.07	19800	-38.08	20240812	12130	1.07	20240816	19800	-38.08	20240812	12130	1.07	20240816	0.00	N	199480	500	50 억		0	N	N	0	N	00	N
90	20240814	160856	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12340	-460	5	-3.59	85643697920	6577704	62.83	13340	13750	12270	16640	8960	12800	13020.88	0.00	0	-1589	16340	14570	13410	11640	10480	13990	11060	50	3840	500	8960	10	1	10000988	1234	0.00	0.00	12	65.77	0.00	0.00	19800	20240812	-37.68	12250	20240813	0.73	19800	-37.68	20240812	12250	0.73	20240813	19800	-37.68	20240812	12250	0.73	20240813	0.00	N	199480	500	50 억		0	N	N	0	N	00	N
91	20240814	150858	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12500	-300	5	-2.34	83777813140	6426915	61.39	13340	13750	12270	16640	8960	12800	13035.49	0.00	0	-1314	16340	14570	13410	11640	10480	13990	11060	50	3840	500	8960	10	1	10000988	1250	0.00	0.00	12	64.26	0.00	0.00	19800	20240812	-36.87	12250	20240813	2.04	19800	-36.87	20240812	12250	2.04	20240813	19800	-36.87	20240812	12250	2.04	20240813	0.00	N	199480	500	50 억		0	N	N	0	N	00	N
92	20240814	140902	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12670	-130	5	-1.02	79433769500	6079187	58.07	13340	13750	12270	16640	8960	12800	13066.55	0.00	0	-827	16340	14570	13410	11640	10480	13990	11060	50	3840	500	8960	10	1	10000988	1267	0.00	0.00	12	60.79	0.00	0.00	19800	20240812	-36.01	12250	20240813	3.43	19800	-36.01	20240812	12250	3.43	20240813	19800	-36.01	20240812	12250	3.43	20240813	0.00	N	199480	500	50 억		0	N	N	0	N	00	N
93	20240814	130857	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12550	-250	5	-1.95	75213589040	5745388	54.88	13340	13750	12270	16640	8960	12800	13091.16	0.00	0	-1706	16340	14570	13410	11640	10480	13990	11060	50	3840	500	8960	10	1	10000988	1255	0.00	0.00	12	57.45	0.00	0.00	19800	20240812	-36.62	12250	20240813	2.45	19800	-36.62	20240812	12250	2.45	20240813	19800	-36.62	20240812	12250	2.45	20240813	0.00	N	199480	500	50 억		0	N	N	0	N	00	N
94	20240814	120854	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12600	-200	5	-1.56	71683896060	5464335	52.20	13340	13750	12270	16640	8960	12800	13118.55	0.00	0	-1680	16340	14570	13410	11640	10480	13990	11060	50	3840	500	8960	10	1	10000988	1260	0.00	0.00	12	54.64	0.00	0.00	19800	20240812	-36.36	12250	20240813	2.86	19800	-36.36	20240812	12250	2.86	20240813	19800	-36.36	20240812	12250	2.86	20240813	0.00	N	199480	500	50 억		0	N	N	0	N	00	N
95	20240814	110851	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12700	-100	5	-0.78	67120676350	5106362	48.78	13340	13750	12270	16640	8960	12800	13144.57	0.00	0	175	16340	14570	13410	11640	10480	13990	11060	50	3840	500	8960	10	1	10000988	1270	0.00	0.00	12	51.06	0.00	0.00	19800	20240812	-35.86	12250	20240813	3.67	19800	-35.86	20240812	12250	3.67	20240813	19800	-35.86	20240812	12250	3.67	20240813	0.00	N	199480	500	50 억		0	N	N	0	N	00	N
96	20240814	100850	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13660	860	2	6.72	29053689660	2233525	21.34	13340	13690	12270	16640	8960	12800	13008.07	0.00	0	4776	16340	14570	13410	11640	10480	13990	11060	50	3840	500	8960	10	1	10000988	1366	0.00	0.00	12	22.33	0.00	0.00	19800	20240812	-31.01	12250	20240813	11.51	19800	-31.01	20240812	12250	11.51	20240813	19800	-31.01	20240812	12250	11.51	20240813	0.00	N	199480	500	50 억		0	N	N	0	N	00	N
97	20240814	090922	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13020	220	2	1.72	9389501030	708555	6.77	13340	13440	12950	16640	8960	12800	13252.11	0.00	0	3048	16340	14570	13410	11640	10480	13990	11060	50	3840	500	8960	10	1	10000988	1302	0.00	0.00	12	7.08	0.00	0.00	19800	20240812	-34.24	12250	20240813	6.29	19800	-34.24	20240812	12250	6.29	20240813	19800	-34.24	20240812	12250	6.29	20240813	0.00	N	199480	500	50 억		0	N	N	0	N	00	N