KissMeData/068930/price/prices-20240801.csv at 87ba2b2a38ccc2929348642e4fddaaa6fe6c025c

Files

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

71 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20240830	160619	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	6780	50	2	0.74	62738580	9273	125.45	6740	6800	6720	8740	4720	6730	6765.73	2.88	440	6830	6780	6700	6650	6570	6805	6675	149	2010	500	4840	10	1	27675342	1876	15.34	1.15	12	0.03	442.00	5903.00	7420	20240701	-8.63	5480	20231030	23.72	7420	-8.63	20240701	5590	21.29	20240201	7420	-8.63	20240701	5480	23.72	20231030	0.10	N	068930	500	149 억	797002	N	N	N	N
3	20240830	150624	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	6770	40	2	0.59	61160770	9040	122.29	6740	6800	6720	8740	4720	6730	6765.57	2.88	440	6830	6780	6700	6650	6570	6805	6675	149	2010	500	4840	10	1	27675342	1874	15.32	1.15	12	0.03	442.00	5903.00	7420	20240701	-8.76	5480	20231030	23.54	7420	-8.76	20240701	5590	21.11	20240201	7420	-8.76	20240701	5480	23.54	20231030	0.10	N	068930	500	149 억	797002	N	N	N	N
4	20240830	140625	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	6760	30	2	0.45	59747760	8831	119.47	6740	6800	6720	8740	4720	6730	6765.68	2.88	440	6830	6780	6700	6650	6570	6805	6675	149	2010	500	4840	10	1	27675342	1871	15.29	1.15	12	0.03	442.00	5903.00	7420	20240701	-8.89	5480	20231030	23.36	7420	-8.89	20240701	5590	20.93	20240201	7420	-8.89	20240701	5480	23.36	20231030	0.10	N	068930	500	149 억	797002	N	N	N	N
5	20240830	130619	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	6750	20	2	0.30	57800880	8543	115.57	6740	6800	6720	8740	4720	6730	6765.88	2.88	159	6830	6780	6700	6650	6570	6805	6675	149	2010	500	4840	10	1	27675342	1868	15.27	1.14	12	0.03	442.00	5903.00	7420	20240701	-9.03	5480	20231030	23.18	7420	-9.03	20240701	5590	20.75	20240201	7420	-9.03	20240701	5480	23.18	20231030	0.10	N	068930	500	149 억	797002	N	N	N	N
6	20240830	120624	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	6780	50	2	0.74	28784310	4259	57.62	6740	6780	6720	8740	4720	6730	6758.47	2.88	-142	6830	6780	6700	6650	6570	6805	6675	149	2010	500	4840	10	1	27675342	1876	15.34	1.15	12	0.02	442.00	5903.00	7420	20240701	-8.63	5480	20231030	23.72	7420	-8.63	20240701	5590	21.29	20240201	7420	-8.63	20240701	5480	23.72	20231030	0.10	N	068930	500	149 억	797002	N	N	N	N
7	20240830	110630	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	6780	50	2	0.74	28784310	4259	57.62	6740	6780	6720	8740	4720	6730	6758.47	2.88	-142	6830	6780	6700	6650	6570	6805	6675	149	2010	500	4840	10	1	27675342	1876	15.34	1.15	12	0.02	442.00	5903.00	7420	20240701	-8.63	5480	20231030	23.72	7420	-8.63	20240701	5590	21.29	20240201	7420	-8.63	20240701	5480	23.72	20231030	0.10	N	068930	500	149 억	797002	N	N	N	N
8	20240830	100627	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	6770	40	2	0.59	9254080	1371	18.55	6740	6770	6720	8740	4720	6730	6749.88	2.88	-116	6830	6780	6700	6650	6570	6805	6675	149	2010	500	4840	10	1	27675342	1874	15.32	1.15	12	0.00	442.00	5903.00	7420	20240701	-8.76	5480	20231030	23.54	7420	-8.76	20240701	5590	21.11	20240201	7420	-8.76	20240701	5480	23.54	20231030	0.10	N	068930	500	149 억	797002	N	N	N	N
9	20240830	090626	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	6720	-10	5	-0.15	694170	103	1.39	6740	6740	6720	8740	4720	6730	6739.51	2.88	-71	6830	6780	6700	6650	6570	6805	6675	149	2010	500	4840	10	1	27675342	1860	15.20	1.14	12	0.00	442.00	5903.00	7420	20240701	-9.43	5480	20231030	22.63	7420	-9.43	20240701	5590	20.21	20240201	7420	-9.43	20240701	5480	22.63	20231030	0.10	N	068930	500	149 억	797002	N	N	N	N
10	20240829	160626	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	6730	0	3	0.00	49479300	7391	131.98	6720	6750	6620	8740	4720	6730	6694.53	2.89	-2290	6843	6786	6743	6686	6643	6765	6665	149	2010	500	4840	10	1	27675342	1863	15.23	1.14	12	0.03	442.00	5903.00	7420	20240701	-9.30	5480	20231030	22.81	7420	-9.30	20240701	5590	20.39	20240201	7420	-9.30	20240701	5480	22.81	20231030	0.10	N	068930	500	149 억	799433	N	N	N	N
11	20240829	150633	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	6690	-40	5	-0.59	44042360	6583	117.55	6720	6750	6620	8740	4720	6730	6690.32	2.89	-2221	6843	6786	6743	6686	6643	6765	6665	149	2010	500	4840	10	1	27675342	1851	15.14	1.13	12	0.02	442.00	5903.00	7420	20240701	-9.84	5480	20231030	22.08	7420	-9.84	20240701	5590	19.68	20240201	7420	-9.84	20240701	5480	22.08	20231030	0.10	N	068930	500	149 억	799433	N	N	N	N
12	20240829	140634	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	6700	-30	5	-0.45	42264540	6317	112.80	6720	6750	6620	8740	4720	6730	6690.60	2.89	-2209	6843	6786	6743	6686	6643	6765	6665	149	2010	500	4840	10	1	27675342	1854	15.16	1.14	12	0.02	442.00	5903.00	7420	20240701	-9.70	5480	20231030	22.26	7420	-9.70	20240701	5590	19.86	20240201	7420	-9.70	20240701	5480	22.26	20231030	0.10	N	068930	500	149 억	799433	N	N	N	N
13	20240829	130636	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	6710	-20	5	-0.30	31104050	4646	82.96	6720	6750	6620	8740	4720	6730	6694.80	2.89	-1666	6843	6786	6743	6686	6643	6765	6665	149	2010	500	4840	10	1	27675342	1857	15.18	1.14	12	0.02	442.00	5903.00	7420	20240701	-9.57	5480	20231030	22.45	7420	-9.57	20240701	5590	20.04	20240201	7420	-9.57	20240701	5480	22.45	20231030	0.10	N	068930	500	149 억	799433	N	N	N	N
14	20240829	120632	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	6730	0	3	0.00	24654400	3685	65.80	6720	6750	6620	8740	4720	6730	6690.47	2.89	-707	6843	6786	6743	6686	6643	6765	6665	149	2010	500	4840	10	1	27675342	1863	15.23	1.14	12	0.01	442.00	5903.00	7420	20240701	-9.30	5480	20231030	22.81	7420	-9.30	20240701	5590	20.39	20240201	7420	-9.30	20240701	5480	22.81	20231030	0.10	N	068930	500	149 억	799433	N	N	N	N
15	20240829	110636	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	6720	-10	5	-0.15	23316950	3486	62.25	6720	6750	6620	8740	4720	6730	6688.74	2.89	-514	6843	6786	6743	6686	6643	6765	6665	149	2010	500	4840	10	1	27675342	1860	15.20	1.14	12	0.01	442.00	5903.00	7420	20240701	-9.43	5480	20231030	22.63	7420	-9.43	20240701	5590	20.21	20240201	7420	-9.43	20240701	5480	22.63	20231030	0.10	N	068930	500	149 억	799433	N	N	N	N
16	20240829	100630	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	6670	-60	5	-0.89	19713310	2948	52.64	6720	6750	6620	8740	4720	6730	6687.01	2.89	-127	6843	6786	6743	6686	6643	6765	6665	149	2010	500	4840	10	1	27675342	1846	15.09	1.13	12	0.01	442.00	5903.00	7420	20240701	-10.11	5480	20231030	21.72	7420	-10.11	20240701	5590	19.32	20240201	7420	-10.11	20240701	5480	21.72	20231030	0.10	N	068930	500	149 억	799433	N	N	N	N
17	20240829	090633	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	6750	20	2	0.30	9079050	1352	24.14	6720	6750	6660	8740	4720	6730	6715.27	2.89	-114	6843	6786	6743	6686	6643	6765	6665	149	2010	500	4840	10	1	27675342	1868	15.27	1.14	12	0.00	442.00	5903.00	7420	20240701	-9.03	5480	20231030	23.18	7420	-9.03	20240701	5590	20.75	20240201	7420	-9.03	20240701	5480	23.18	20231030	0.10	N	068930	500	149 억	799433	N	N	N	N
18	20240828	160613	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	6730	-10	5	-0.15	37660590	5600	184.76	6770	6800	6700	8760	4720	6740	6725.11	2.89	-1979	6813	6776	6723	6686	6633	6785	6695	149	2020	500	4850	10	1	27675342	1863	15.23	1.14	12	0.02	442.00	5903.00	7420	20240701	-9.30	5480	20231030	22.81	7420	-9.30	20240701	5590	20.39	20240201	7420	-9.30	20240701	5480	22.81	20231030	0.10	N	068930	500	149 억	799807	N	N	N	N
19	20240828	150617	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	6720	-20	5	-0.30	35854850	5331	175.88	6770	6800	6700	8760	4720	6740	6725.73	2.89	-1865	6813	6776	6723	6686	6633	6785	6695	149	2020	500	4850	10	1	27675342	1860	15.20	1.14	12	0.02	442.00	5903.00	7420	20240701	-9.43	5480	20231030	22.63	7420	-9.43	20240701	5590	20.21	20240201	7420	-9.43	20240701	5480	22.63	20231030	0.10	N	068930	500	149 억	799807	N	N	N	N
20	20240828	140619	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	6730	-10	5	-0.15	28939450	4299	141.83	6770	6800	6700	8760	4720	6740	6731.67	2.89	-1844	6813	6776	6723	6686	6633	6785	6695	149	2020	500	4850	10	1	27675342	1863	15.23	1.14	12	0.02	442.00	5903.00	7420	20240701	-9.30	5480	20231030	22.81	7420	-9.30	20240701	5590	20.39	20240201	7420	-9.30	20240701	5480	22.81	20231030	0.10	N	068930	500	149 억	799807	N	N	N	N
21	20240828	130617	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	6720	-20	5	-0.30	17317030	2566	84.66	6770	6800	6710	8760	4720	6740	6748.65	2.89	-1100	6813	6776	6723	6686	6633	6785	6695	149	2020	500	4850	10	1	27675342	1860	15.20	1.14	12	0.01	442.00	5903.00	7420	20240701	-9.43	5480	20231030	22.63	7420	-9.43	20240701	5590	20.21	20240201	7420	-9.43	20240701	5480	22.63	20231030	0.10	N	068930	500	149 억	799807	N	N	N	N
22	20240828	120615	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	6720	-20	5	-0.30	17169200	2544	83.93	6770	6800	6710	8760	4720	6740	6748.90	2.89	-1079	6813	6776	6723	6686	6633	6785	6695	149	2020	500	4850	10	1	27675342	1860	15.20	1.14	12	0.01	442.00	5903.00	7420	20240701	-9.43	5480	20231030	22.63	7420	-9.43	20240701	5590	20.21	20240201	7420	-9.43	20240701	5480	22.63	20231030	0.10	N	068930	500	149 억	799807	N	N	N	N
23	20240828	110615	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	6720	-20	5	-0.30	13460000	1992	65.72	6770	6800	6710	8760	4720	6740	6757.03	2.89	-554	6813	6776	6723	6686	6633	6785	6695	149	2020	500	4850	10	1	27675342	1860	15.20	1.14	12	0.01	442.00	5903.00	7420	20240701	-9.43	5480	20231030	22.63	7420	-9.43	20240701	5590	20.21	20240201	7420	-9.43	20240701	5480	22.63	20231030	0.10	N	068930	500	149 억	799807	N	N	N	N
24	20240828	100640	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	6780	40	2	0.59	5724650	845	27.88	6770	6800	6710	8760	4720	6740	6774.73	2.89	-316	6813	6776	6723	6686	6633	6785	6695	149	2020	500	4850	10	1	27675342	1876	15.34	1.15	12	0.00	442.00	5903.00	7420	20240701	-8.63	5480	20231030	23.72	7420	-8.63	20240701	5590	21.29	20240201	7420	-8.63	20240701	5480	23.72	20231030	0.10	N	068930	500	149 억	799807	N	N	N	N
25	20240828	090625	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	6780	40	2	0.59	2140120	316	10.43	6770	6780	6740	8760	4720	6740	6772.53	2.89	-180	6813	6776	6723	6686	6633	6785	6695	149	2020	500	4850	10	1	27675342	1876	15.34	1.15	12	0.00	442.00	5903.00	7420	20240701	-8.63	5480	20231030	23.72	7420	-8.63	20240701	5590	21.29	20240201	7420	-8.63	20240701	5480	23.72	20231030	0.10	N	068930	500	149 억	799807	N	N	N	N
26	20240827	160613	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	6740	0	3	0.00	20371330	3029	39.49	6740	6760	6670	8760	4720	6740	6725.43	2.89	1	6846	6792	6726	6672	6606	6760	6640	149	2020	500	4850	10	1	27675342	1865	15.25	1.14	12	0.01	442.00	5903.00	7420	20240701	-9.16	5480	20231030	22.99	7420	-9.16	20240701	5590	20.57	20240201	7420	-9.16	20240701	5480	22.99	20231030	0.10	N	068930	500	149 억	799996	N	N	N	N
27	20240827	150616	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	6730	-10	5	-0.15	19367070	2880	37.54	6740	6760	6670	8760	4720	6740	6724.68	2.89	2	6846	6792	6726	6672	6606	6760	6640	149	2020	500	4850	10	1	27675342	1863	15.23	1.14	12	0.01	442.00	5903.00	7420	20240701	-9.30	5480	20231030	22.81	7420	-9.30	20240701	5590	20.39	20240201	7420	-9.30	20240701	5480	22.81	20231030	0.10	N	068930	500	149 억	799996	N	N	N	N
28	20240827	140617	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	6730	-10	5	-0.15	14008170	2083	27.15	6740	6760	6670	8760	4720	6740	6725.00	2.89	3	6846	6792	6726	6672	6606	6760	6640	149	2020	500	4850	10	1	27675342	1863	15.23	1.14	12	0.01	442.00	5903.00	7420	20240701	-9.30	5480	20231030	22.81	7420	-9.30	20240701	5590	20.39	20240201	7420	-9.30	20240701	5480	22.81	20231030	0.10	N	068930	500	149 억	799996	N	N	N	N
29	20240827	130621	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	6750	10	2	0.15	13293760	1977	25.77	6740	6760	6670	8760	4720	6740	6724.21	2.89	4	6846	6792	6726	6672	6606	6760	6640	149	2020	500	4850	10	1	27675342	1868	15.27	1.14	12	0.01	442.00	5903.00	7420	20240701	-9.03	5480	20231030	23.18	7420	-9.03	20240701	5590	20.75	20240201	7420	-9.03	20240701	5480	23.18	20231030	0.10	N	068930	500	149 억	799996	N	N	N	N
30	20240827	120622	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	6750	10	2	0.15	12504140	1860	24.25	6740	6760	6670	8760	4720	6740	6722.66	2.89	19	6846	6792	6726	6672	6606	6760	6640	149	2020	500	4850	10	1	27675342	1868	15.27	1.14	12	0.01	442.00	5903.00	7420	20240701	-9.03	5480	20231030	23.18	7420	-9.03	20240701	5590	20.75	20240201	7420	-9.03	20240701	5480	23.18	20231030	0.10	N	068930	500	149 억	799996	N	N	N	N
31	20240827	110618	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	6750	10	2	0.15	8749750	1303	16.99	6740	6760	6670	8760	4720	6740	6715.08	2.89	28	6846	6792	6726	6672	6606	6760	6640	149	2020	500	4850	10	1	27675342	1868	15.27	1.14	12	0.00	442.00	5903.00	7420	20240701	-9.03	5480	20231030	23.18	7420	-9.03	20240701	5590	20.75	20240201	7420	-9.03	20240701	5480	23.18	20231030	0.10	N	068930	500	149 억	799996	N	N	N	N
32	20240827	100616	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	6730	-10	5	-0.15	4090740	612	7.98	6740	6740	6670	8760	4720	6740	6684.22	2.89	-109	6846	6792	6726	6672	6606	6760	6640	149	2020	500	4850	10	1	27675342	1863	15.23	1.14	12	0.00	442.00	5903.00	7420	20240701	-9.30	5480	20231030	22.81	7420	-9.30	20240701	5590	20.39	20240201	7420	-9.30	20240701	5480	22.81	20231030	0.10	N	068930	500	149 억	799996	N	N	N	N
33	20240827	090615	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	6740	0	3	0.00	6740	1	0.01	6740	6740	6740	8760	4720	6740	6740.00	2.89	0	6846	6792	6726	6672	6606	6760	6640	149	2020	500	4850	10	1	27675342	1865	15.25	1.14	12	0.00	442.00	5903.00	7420	20240701	-9.16	5480	20231030	22.99	7420	-9.16	20240701	5590	20.57	20240201	7420	-9.16	20240701	5480	22.99	20231030	0.10	N	068930	500	149 억	799996	N	N	N	N
34	20240826	160608	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	6740	-40	5	-0.59	51384050	7671	109.65	6780	6780	6660	8810	4750	6780	6698.48	2.89	-155	6880	6830	6760	6710	6640	6795	6675	149	2030	500	4880	10	1	27675342	1865	15.25	1.14	12	0.03	442.00	5903.00	7420	20240701	-9.16	5480	20231030	22.99	7420	-9.16	20240701	5590	20.57	20240201	7420	-9.16	20240701	5480	22.99	20231030	0.09	N	068930	500	149 억	800147	N	N	N	N
35	20240826	150613	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	6690	-90	5	-1.33	38839110	5794	82.82	6780	6780	6670	8810	4750	6780	6703.33	2.89	9	6880	6830	6760	6710	6640	6795	6675	149	2030	500	4880	10	1	27675342	1851	15.14	1.13	12	0.02	442.00	5903.00	7420	20240701	-9.84	5480	20231030	22.08	7420	-9.84	20240701	5590	19.68	20240201	7420	-9.84	20240701	5480	22.08	20231030	0.09	N	068930	500	149 억	800147	N	N	N	N
36	20240826	140615	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	6720	-60	5	-0.88	28385540	4235	60.53	6780	6780	6670	8810	4750	6780	6702.61	2.89	54	6880	6830	6760	6710	6640	6795	6675	149	2030	500	4880	10	1	27675342	1860	15.20	1.14	12	0.02	442.00	5903.00	7420	20240701	-9.43	5480	20231030	22.63	7420	-9.43	20240701	5590	20.21	20240201	7420	-9.43	20240701	5480	22.63	20231030	0.09	N	068930	500	149 억	800147	N	N	N	N
37	20240826	130618	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	6680	-100	5	-1.47	26053190	3886	55.55	6780	6780	6680	8810	4750	6780	6704.37	2.89	-184	6880	6830	6760	6710	6640	6795	6675	149	2030	500	4880	10	1	27675342	1849	15.11	1.13	12	0.01	442.00	5903.00	7420	20240701	-9.97	5480	20231030	21.90	7420	-9.97	20240701	5590	19.50	20240201	7420	-9.97	20240701	5480	21.90	20231030	0.09	N	068930	500	149 억	800147	N	N	N	N
38	20240826	120613	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	6720	-60	5	-0.88	13785860	2054	29.36	6780	6780	6680	8810	4750	6780	6711.71	2.89	-164	6880	6830	6760	6710	6640	6795	6675	149	2030	500	4880	10	1	27675342	1860	15.20	1.14	12	0.01	442.00	5903.00	7420	20240701	-9.43	5480	20231030	22.63	7420	-9.43	20240701	5590	20.21	20240201	7420	-9.43	20240701	5480	22.63	20231030	0.09	N	068930	500	149 억	800147	N	N	N	N
39	20240826	110613	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	6710	-70	5	-1.03	12994010	1936	27.67	6780	6780	6680	8810	4750	6780	6711.78	2.89	-140	6880	6830	6760	6710	6640	6795	6675	149	2030	500	4880	10	1	27675342	1857	15.18	1.14	12	0.01	442.00	5903.00	7420	20240701	-9.57	5480	20231030	22.45	7420	-9.57	20240701	5590	20.04	20240201	7420	-9.57	20240701	5480	22.45	20231030	0.09	N	068930	500	149 억	800147	N	N	N	N
40	20240826	100615	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	6710	-70	5	-1.03	10238740	1525	21.80	6780	6780	6680	8810	4750	6780	6713.93	2.89	-78	6880	6830	6760	6710	6640	6795	6675	149	2030	500	4880	10	1	27675342	1857	15.18	1.14	12	0.01	442.00	5903.00	7420	20240701	-9.57	5480	20231030	22.45	7420	-9.57	20240701	5590	20.04	20240201	7420	-9.57	20240701	5480	22.45	20231030	0.09	N	068930	500	149 억	800147	N	N	N	N
41	20240826	090614	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	6770	-10	5	-0.15	1199850	177	2.53	6780	6780	6680	8810	4750	6780	6778.81	2.89	-4	6880	6830	6760	6710	6640	6795	6675	149	2030	500	4880	10	1	27675342	1874	15.32	1.15	12	0.00	442.00	5903.00	7420	20240701	-8.76	5480	20231030	23.54	7420	-8.76	20240701	5590	21.11	20240201	7420	-8.76	20240701	5480	23.54	20231030	0.09	N	068930	500	149 억	800147	N	N	N	N
42	20240823	160610	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	6780	-20	5	-0.29	47012660	6996	223.16	6810	6810	6690	8840	4760	6800	6719.93	2.89	-2838	6853	6826	6773	6746	6693	6840	6760	149	2040	500	4890	10	1	27675342	1876	15.34	1.15	12	0.03	442.00	5903.00	7420	20240701	-8.63	5480	20231030	23.72	7420	-8.63	20240701	5590	21.29	20240201	7420	-8.63	20240701	5480	23.72	20231030	0.09	N	068930	500	149 억	801006	N	N	N	N
43	20240823	150615	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	6720	-80	5	-1.18	43687450	6504	207.46	6810	6810	6690	8840	4760	6800	6717.01	2.89	-2834	6853	6826	6773	6746	6693	6840	6760	149	2040	500	4890	10	1	27675342	1860	15.20	1.14	12	0.02	442.00	5903.00	7420	20240701	-9.43	5480	20231030	22.63	7420	-9.43	20240701	5590	20.21	20240201	7420	-9.43	20240701	5480	22.63	20231030	0.09	N	068930	500	149 억	801006	N	N	N	N
44	20240823	140614	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	6710	-90	5	-1.32	17705800	2630	83.89	6810	6810	6700	8840	4760	6800	6732.24	2.89	-804	6853	6826	6773	6746	6693	6840	6760	149	2040	500	4890	10	1	27675342	1857	15.18	1.14	12	0.01	442.00	5903.00	7420	20240701	-9.57	5480	20231030	22.45	7420	-9.57	20240701	5590	20.04	20240201	7420	-9.57	20240701	5480	22.45	20231030	0.09	N	068930	500	149 억	801006	N	N	N	N
45	20240823	130614	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	6700	-100	5	-1.47	16258520	2414	77.00	6810	6810	6700	8840	4760	6800	6735.10	2.89	-688	6853	6826	6773	6746	6693	6840	6760	149	2040	500	4890	10	1	27675342	1854	15.16	1.14	12	0.01	442.00	5903.00	7420	20240701	-9.70	5480	20231030	22.26	7420	-9.70	20240701	5590	19.86	20240201	7420	-9.70	20240701	5480	22.26	20231030	0.09	N	068930	500	149 억	801006	N	N	N	N
46	20240823	120611	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	6710	-90	5	-1.32	13040460	1934	61.69	6810	6810	6700	8840	4760	6800	6742.74	2.89	-502	6853	6826	6773	6746	6693	6840	6760	149	2040	500	4890	10	1	27675342	1857	15.18	1.14	12	0.01	442.00	5903.00	7420	20240701	-9.57	5480	20231030	22.45	7420	-9.57	20240701	5590	20.04	20240201	7420	-9.57	20240701	5480	22.45	20231030	0.09	N	068930	500	149 억	801006	N	N	N	N
47	20240823	110613	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	6730	-70	5	-1.03	9108590	1348	43.00	6810	6810	6710	8840	4760	6800	6757.11	2.89	-195	6853	6826	6773	6746	6693	6840	6760	149	2040	500	4890	10	1	27675342	1863	15.23	1.14	12	0.00	442.00	5903.00	7420	20240701	-9.30	5480	20231030	22.81	7420	-9.30	20240701	5590	20.39	20240201	7420	-9.30	20240701	5480	22.81	20231030	0.09	N	068930	500	149 억	801006	N	N	N	N
48	20240823	100612	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	6740	-60	5	-0.88	8394860	1242	39.62	6810	6810	6710	8840	4760	6800	6759.15	2.89	-134	6853	6826	6773	6746	6693	6840	6760	149	2040	500	4890	10	1	27675342	1865	15.25	1.14	12	0.00	442.00	5903.00	7420	20240701	-9.16	5480	20231030	22.99	7420	-9.16	20240701	5590	20.57	20240201	7420	-9.16	20240701	5480	22.99	20231030	0.09	N	068930	500	149 억	801006	N	N	N	N
49	20240823	090615	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	6810	10	2	0.15	60590	9	0.29	6810	6810	6710	8840	4760	6800	6732.22	2.89	-7	6853	6826	6773	6746	6693	6840	6760	149	2040	500	4890	10	1	27675342	1885	15.41	1.15	12	0.00	442.00	5903.00	7420	20240701	-8.22	5480	20231030	24.27	7420	-8.22	20240701	5590	21.82	20240201	7420	-8.22	20240701	5480	24.27	20231030	0.09	N	068930	500	149 억	801006	N	N	N	N
50	20240822	160609	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	6800	60	2	0.89	21142490	3135	20.83	6740	6800	6720	8760	4720	6740	6744.02	2.90	-242	6886	6812	6756	6682	6626	6785	6655	149	2020	500	4850	10	1	27675342	1882	15.38	1.15	12	0.01	442.00	5903.00	7420	20240701	-8.36	5480	20231030	24.09	7420	-8.36	20240701	5590	21.65	20240201	7420	-8.36	20240701	5480	24.09	20231030	0.09	N	068930	500	149 억	801238	N	N	N	N
51	20240822	150614	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	6800	60	2	0.89	21027020	3118	20.72	6740	6800	6720	8760	4720	6740	6743.75	2.90	-228	6886	6812	6756	6682	6626	6785	6655	149	2020	500	4850	10	1	27675342	1882	15.38	1.15	12	0.01	442.00	5903.00	7420	20240701	-8.36	5480	20231030	24.09	7420	-8.36	20240701	5590	21.65	20240201	7420	-8.36	20240701	5480	24.09	20231030	0.09	N	068930	500	149 억	801238	N	N	N	N
52	20240822	140615	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	6750	10	2	0.15	14113460	2095	13.92	6740	6800	6720	8760	4720	6740	6736.74	2.90	-228	6886	6812	6756	6682	6626	6785	6655	149	2020	500	4850	10	1	27675342	1868	15.27	1.14	12	0.01	442.00	5903.00	7420	20240701	-9.03	5480	20231030	23.18	7420	-9.03	20240701	5590	20.75	20240201	7420	-9.03	20240701	5480	23.18	20231030	0.09	N	068930	500	149 억	801238	N	N	N	N
53	20240822	130615	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	6730	-10	5	-0.15	10052660	1491	9.91	6740	6800	6720	8760	4720	6740	6742.23	2.90	-538	6886	6812	6756	6682	6626	6785	6655	149	2020	500	4850	10	1	27675342	1863	15.23	1.14	12	0.01	442.00	5903.00	7420	20240701	-9.30	5480	20231030	22.81	7420	-9.30	20240701	5590	20.39	20240201	7420	-9.30	20240701	5480	22.81	20231030	0.09	N	068930	500	149 억	801238	N	N	N	N
54	20240822	120617	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	6760	20	2	0.30	7244530	1074	7.14	6740	6800	6720	8760	4720	6740	6745.37	2.90	-513	6886	6812	6756	6682	6626	6785	6655	149	2020	500	4850	10	1	27675342	1871	15.29	1.15	12	0.00	442.00	5903.00	7420	20240701	-8.89	5480	20231030	23.36	7420	-8.89	20240701	5590	20.93	20240201	7420	-8.89	20240701	5480	23.36	20231030	0.09	N	068930	500	149 억	801238	N	N	N	N
55	20240822	110611	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	6720	-20	5	-0.30	4905490	726	4.82	6740	6800	6720	8760	4720	6740	6756.87	2.90	-466	6886	6812	6756	6682	6626	6785	6655	149	2020	500	4850	10	1	27675342	1860	15.20	1.14	12	0.00	442.00	5903.00	7420	20240701	-9.43	5480	20231030	22.63	7420	-9.43	20240701	5590	20.21	20240201	7420	-9.43	20240701	5480	22.63	20231030	0.09	N	068930	500	149 억	801238	N	N	N	N
56	20240822	100611	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	6740	0	3	0.00	4730700	700	4.65	6740	6800	6720	8760	4720	6740	6758.14	2.90	-466	6886	6812	6756	6682	6626	6785	6655	149	2020	500	4850	10	1	27675342	1865	15.25	1.14	12	0.00	442.00	5903.00	7420	20240701	-9.16	5480	20231030	22.99	7420	-9.16	20240701	5590	20.57	20240201	7420	-9.16	20240701	5480	22.99	20231030	0.09	N	068930	500	149 억	801238	N	N	N	N
57	20240822	090613	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	6720	-20	5	-0.30	560220	83	0.55	6740	6760	6720	8760	4720	6740	6749.64	2.90	-25	6886	6812	6756	6682	6626	6785	6655	149	2020	500	4850	10	1	27675342	1860	15.20	1.14	12	0.00	442.00	5903.00	7420	20240701	-9.43	5480	20231030	22.63	7420	-9.43	20240701	5590	20.21	20240201	7420	-9.43	20240701	5480	22.63	20231030	0.09	N	068930	500	149 억	801238	N	N	N	N
58	20240821	160608	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	6740	20	2	0.30	101439260	15047	51.22	6830	6830	6700	8730	4710	6720	6741.49	2.90	-2947	7066	6892	6806	6632	6546	6850	6590	149	2010	500	4830	10	1	27675342	1865	15.25	1.14	12	0.05	442.00	5903.00	7420	20240701	-9.16	5480	20231030	22.99	7420	-9.16	20240701	5590	20.57	20240201	7420	-9.16	20240701	5480	22.99	20231030	0.09	N	068930	500	149 억	801950	N	N	N	N
59	20240821	150614	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	6730	10	2	0.15	92944100	13783	46.92	6830	6830	6710	8730	4710	6720	6743.39	2.90	-2573	7066	6892	6806	6632	6546	6850	6590	149	2010	500	4830	10	1	27675342	1863	15.23	1.14	12	0.05	442.00	5903.00	7420	20240701	-9.30	5480	20231030	22.81	7420	-9.30	20240701	5590	20.39	20240201	7420	-9.30	20240701	5480	22.81	20231030	0.09	N	068930	500	149 억	801950	N	N	N	N
60	20240821	140611	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	6730	10	2	0.15	81080920	12019	40.91	6830	6830	6720	8730	4710	6720	6746.06	2.90	-1298	7066	6892	6806	6632	6546	6850	6590	149	2010	500	4830	10	1	27675342	1863	15.23	1.14	12	0.04	442.00	5903.00	7420	20240701	-9.30	5480	20231030	22.81	7420	-9.30	20240701	5590	20.39	20240201	7420	-9.30	20240701	5480	22.81	20231030	0.09	N	068930	500	149 억	801950	N	N	N	N
61	20240821	130616	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	6730	10	2	0.15	78855640	11688	39.79	6830	6830	6720	8730	4710	6720	6746.72	2.90	-1266	7066	6892	6806	6632	6546	6850	6590	149	2010	500	4830	10	1	27675342	1863	15.23	1.14	12	0.04	442.00	5903.00	7420	20240701	-9.30	5480	20231030	22.81	7420	-9.30	20240701	5590	20.39	20240201	7420	-9.30	20240701	5480	22.81	20231030	0.09	N	068930	500	149 억	801950	N	N	N	N
62	20240821	120617	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	6750	30	2	0.45	77266680	11452	38.98	6830	6830	6720	8730	4710	6720	6747.00	2.90	-1327	7066	6892	6806	6632	6546	6850	6590	149	2010	500	4830	10	1	27675342	1868	15.27	1.14	12	0.04	442.00	5903.00	7420	20240701	-9.03	5480	20231030	23.18	7420	-9.03	20240701	5590	20.75	20240201	7420	-9.03	20240701	5480	23.18	20231030	0.09	N	068930	500	149 억	801950	N	N	N	N
63	20240821	110611	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	6720	0	3	0.00	66190630	9810	33.39	6830	6830	6720	8730	4710	6720	6747.26	2.90	-1176	7066	6892	6806	6632	6546	6850	6590	149	2010	500	4830	10	1	27675342	1860	15.20	1.14	12	0.04	442.00	5903.00	7420	20240701	-9.43	5480	20231030	22.63	7420	-9.43	20240701	5590	20.21	20240201	7420	-9.43	20240701	5480	22.63	20231030	0.09	N	068930	500	149 억	801950	N	N	N	N
64	20240821	100617	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	6770	50	2	0.74	12438660	1841	6.27	6830	6830	6740	8730	4710	6720	6756.47	2.90	-55	7066	6892	6806	6632	6546	6850	6590	149	2010	500	4830	10	1	27675342	1874	15.32	1.15	12	0.01	442.00	5903.00	7420	20240701	-8.76	5480	20231030	23.54	7420	-8.76	20240701	5590	21.11	20240201	7420	-8.76	20240701	5480	23.54	20231030	0.09	N	068930	500	149 억	801950	N	N	N	N
65	20240821	090610	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	6770	50	2	0.74	1191840	176	0.60	6830	6830	6760	8730	4710	6720	6771.82	2.90	-142	7066	6892	6806	6632	6546	6850	6590	149	2010	500	4830	10	1	27675342	1874	15.32	1.15	12	0.00	442.00	5903.00	7420	20240701	-8.76	5480	20231030	23.54	7420	-8.76	20240701	5590	21.11	20240201	7420	-8.76	20240701	5480	23.54	20231030	0.09	N	068930	500	149 억	801950	N	N	N	N
66	20240820	160603	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	6720	-250	5	-3.59	200424750	29377	213.23	6960	6980	6720	9060	4880	6970	6822.57	2.90	-1811	7063	7016	6923	6876	6783	7040	6900	149	2090	500	5010	10	1	27675342	1860	15.20	1.14	12	0.11	442.00	5903.00	7420	20240701	-9.43	5480	20231030	22.63	7420	-9.43	20240701	5590	20.21	20240201	7420	-9.43	20240701	5480	22.63	20231030	0.09	N	068930	500	149 억	802770	N	N	N	N
67	20240820	150611	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	6780	-190	5	-2.73	149584590	21838	158.51	6960	6980	6780	9060	4880	6970	6849.74	2.90	-2368	7063	7016	6923	6876	6783	7040	6900	149	2090	500	5010	10	1	27675342	1876	15.34	1.15	12	0.08	442.00	5903.00	7420	20240701	-8.63	5480	20231030	23.72	7420	-8.63	20240701	5590	21.29	20240201	7420	-8.63	20240701	5480	23.72	20231030	0.09	N	068930	500	149 억	802770	N	N	N	N
68	20240820	140610	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	6830	-140	5	-2.01	114136630	16625	120.67	6960	6980	6820	9060	4880	6970	6865.36	2.90	-2111	7063	7016	6923	6876	6783	7040	6900	149	2090	500	5010	10	1	27675342	1890	15.45	1.16	12	0.06	442.00	5903.00	7420	20240701	-7.95	5480	20231030	24.64	7420	-7.95	20240701	5590	22.18	20240201	7420	-7.95	20240701	5480	24.64	20231030	0.09	N	068930	500	149 억	802770	N	N	N	N
69	20240820	130611	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	6900	-70	5	-1.00	36462370	5273	38.27	6960	6980	6850	9060	4880	6970	6914.92	2.90	-1878	7063	7016	6923	6876	6783	7040	6900	149	2090	500	5010	10	1	27675342	1910	15.61	1.17	12	0.02	442.00	5903.00	7420	20240701	-7.01	5480	20231030	25.91	7420	-7.01	20240701	5590	23.43	20240201	7420	-7.01	20240701	5480	25.91	20231030	0.09	N	068930	500	149 억	802770	N	N	N	N
70	20240820	120611	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	6900	-70	5	-1.00	33503700	4844	35.16	6960	6980	6850	9060	4880	6970	6916.54	2.90	-1709	7063	7016	6923	6876	6783	7040	6900	149	2090	500	5010	10	1	27675342	1910	15.61	1.17	12	0.02	442.00	5903.00	7420	20240701	-7.01	5480	20231030	25.91	7420	-7.01	20240701	5590	23.43	20240201	7420	-7.01	20240701	5480	25.91	20231030	0.09	N	068930	500	149 억	802770	N	N	N	N
71	20240820	110607	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	6910	-60	5	-0.86	30736670	4443	32.25	6960	6980	6850	9060	4880	6970	6918.00	2.90	-1750	7063	7016	6923	6876	6783	7040	6900	149	2090	500	5010	10	1	27675342	1912	15.63	1.17	12	0.02	442.00	5903.00	7420	20240701	-6.87	5480	20231030	26.09	7420	-6.87	20240701	5590	23.61	20240201	7420	-6.87	20240701	5480	26.09	20231030	0.09	N	068930	500	149 억	802770	N	N	N	N
72	20240820	100606	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	6930	-40	5	-0.57	25448070	3680	26.71	6960	6980	6850	9060	4880	6970	6915.24	2.90	-1234	7063	7016	6923	6876	6783	7040	6900	149	2090	500	5010	10	1	27675342	1918	15.68	1.17	12	0.01	442.00	5903.00	7420	20240701	-6.60	5480	20231030	26.46	7420	-6.60	20240701	5590	23.97	20240201	7420	-6.60	20240701	5480	26.46	20231030	0.09	N	068930	500	149 억	802770	N	N	N	N
73	20240820	090607	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	6890	-80	5	-1.15	3202150	465	3.38	6960	6960	6850	9060	4880	6970	6886.34	2.90	-153	7063	7016	6923	6876	6783	7040	6900	149	2090	500	5010	10	1	27675342	1907	15.59	1.17	12	0.00	442.00	5903.00	7420	20240701	-7.14	5480	20231030	25.73	7420	-7.14	20240701	5590	23.26	20240201	7420	-7.14	20240701	5480	25.73	20231030	0.09	N	068930	500	149 억	802770	N	N	N	N
74	20240819	160601	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	6970	80	2	1.16	95311700	13777	126.66	6890	6970	6830	8950	4830	6890	6918.18	2.91	-3048	6990	6940	6840	6790	6690	6965	6815	149	2060	500	4960	10	1	27675342	1929	15.77	1.18	12	0.05	442.00	5903.00	7420	20240701	-6.06	5480	20231030	27.19	7420	-6.06	20240701	5590	24.69	20240201	7420	-6.06	20240701	5480	27.19	20231030	0.08	N	068930	500	149 억	805512	N	N	N	N
75	20240819	150604	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	6940	50	2	0.73	89401990	12928	118.86	6890	6970	6830	8950	4830	6890	6915.38	2.91	-3067	6990	6940	6840	6790	6690	6965	6815	149	2060	500	4960	10	1	27675342	1921	15.70	1.18	12	0.05	442.00	5903.00	7420	20240701	-6.47	5480	20231030	26.64	7420	-6.47	20240701	5590	24.15	20240201	7420	-6.47	20240701	5480	26.64	20231030	0.08	N	068930	500	149 억	805512	N	N	N	N
76	20240819	140606	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	6960	70	2	1.02	72806930	10541	96.91	6890	6960	6830	8950	4830	6890	6907.02	2.91	-2223	6990	6940	6840	6790	6690	6965	6815	149	2060	500	4960	10	1	27675342	1926	15.75	1.18	12	0.04	442.00	5903.00	7420	20240701	-6.20	5480	20231030	27.01	7420	-6.20	20240701	5590	24.51	20240201	7420	-6.20	20240701	5480	27.01	20231030	0.08	N	068930	500	149 억	805512	N	N	N	N
77	20240819	130603	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	6900	10	2	0.15	40601130	5907	54.31	6890	6950	6830	8950	4830	6890	6873.39	2.91	-1046	6990	6940	6840	6790	6690	6965	6815	149	2060	500	4960	10	1	27675342	1910	15.61	1.17	12	0.02	442.00	5903.00	7420	20240701	-7.01	5480	20231030	25.91	7420	-7.01	20240701	5590	23.43	20240201	7420	-7.01	20240701	5480	25.91	20231030	0.08	N	068930	500	149 억	805512	N	N	N	N
78	20240819	120604	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	6860	-30	5	-0.44	30451090	4437	40.79	6890	6950	6830	8950	4830	6890	6862.99	2.91	-718	6990	6940	6840	6790	6690	6965	6815	149	2060	500	4960	10	1	27675342	1899	15.52	1.16	12	0.02	442.00	5903.00	7420	20240701	-7.55	5480	20231030	25.18	7420	-7.55	20240701	5590	22.72	20240201	7420	-7.55	20240701	5480	25.18	20231030	0.08	N	068930	500	149 억	805512	N	N	N	N
79	20240819	110605	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	6850	-40	5	-0.58	9182960	1343	12.35	6890	6890	6830	8950	4830	6890	6837.65	2.91	-507	6990	6940	6840	6790	6690	6965	6815	149	2060	500	4960	10	1	27675342	1896	15.50	1.16	12	0.00	442.00	5903.00	7420	20240701	-7.68	5480	20231030	25.00	7420	-7.68	20240701	5590	22.54	20240201	7420	-7.68	20240701	5480	25.00	20231030	0.08	N	068930	500	149 억	805512	N	N	N	N
80	20240819	100606	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	6860	-30	5	-0.44	1403430	205	1.88	6890	6890	6830	8950	4830	6890	6846.00	2.91	-12	6990	6940	6840	6790	6690	6965	6815	149	2060	500	4960	10	1	27675342	1899	15.52	1.16	12	0.00	442.00	5903.00	7420	20240701	-7.55	5480	20231030	25.18	7420	-7.55	20240701	5590	22.72	20240201	7420	-7.55	20240701	5480	25.18	20231030	0.08	N	068930	500	149 억	805512	N	N	N	N
81	20240819	090605	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	6840	-50	5	-0.73	506190	74	0.68	6890	6890	6830	8950	4830	6890	6840.41	2.91	-12	6990	6940	6840	6790	6690	6965	6815	149	2060	500	4960	10	1	27675342	1893	15.48	1.16	12	0.00	442.00	5903.00	7420	20240701	-7.82	5480	20231030	24.82	7420	-7.82	20240701	5590	22.36	20240201	7420	-7.82	20240701	5480	24.82	20231030	0.08	N	068930	500	149 억	805512	N	N	N	N
82	20240816	160559	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	6890	60	2	0.88	74127820	10869	175.22	6830	6890	6740	8870	4790	6830	6820.11	2.92	-2241	6910	6870	6790	6750	6670	6890	6770	149	2040	500	4910	10	1	27675342	1907	15.59	1.17	12	0.04	442.00	5903.00	7420	20240701	-7.14	5480	20231030	25.73	7420	-7.14	20240701	5590	23.26	20240201	7420	-7.14	20240701	5480	25.73	20231030	0.08	N	068930	500	149 억	807449	N	N	N	N
83	20240816	150602	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	6880	50	2	0.73	72409230	10619	171.19	6830	6890	6740	8870	4790	6830	6818.84	2.92	-2199	6910	6870	6790	6750	6670	6890	6770	149	2040	500	4910	10	1	27675342	1904	15.57	1.17	12	0.04	442.00	5903.00	7420	20240701	-7.28	5480	20231030	25.55	7420	-7.28	20240701	5590	23.08	20240201	7420	-7.28	20240701	5480	25.55	20231030	0.08	N	068930	500	149 억	807449	N	N	N	N
84	20240816	140604	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	6810	-20	5	-0.29	31487050	4640	74.80	6830	6830	6740	8870	4790	6830	6786.00	2.92	-402	6910	6870	6790	6750	6670	6890	6770	149	2040	500	4910	10	1	27675342	1885	15.41	1.15	12	0.02	442.00	5903.00	7420	20240701	-8.22	5480	20231030	24.27	7420	-8.22	20240701	5590	21.82	20240201	7420	-8.22	20240701	5480	24.27	20231030	0.08	N	068930	500	149 억	807449	N	N	N	N
85	20240816	130605	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	6830	0	3	0.00	30559780	4504	72.61	6830	6830	6740	8870	4790	6830	6785.03	2.92	-400	6910	6870	6790	6750	6670	6890	6770	149	2040	500	4910	10	1	27675342	1890	15.45	1.16	12	0.02	442.00	5903.00	7420	20240701	-7.95	5480	20231030	24.64	7420	-7.95	20240701	5590	22.18	20240201	7420	-7.95	20240701	5480	24.64	20231030	0.08	N	068930	500	149 억	807449	N	N	N	N
86	20240816	120601	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	6790	-40	5	-0.59	22991120	3392	54.68	6830	6830	6740	8870	4790	6830	6778.04	2.92	-327	6910	6870	6790	6750	6670	6890	6770	149	2040	500	4910	10	1	27675342	1879	15.36	1.15	12	0.01	442.00	5903.00	7420	20240701	-8.49	5480	20231030	23.91	7420	-8.49	20240701	5590	21.47	20240201	7420	-8.49	20240701	5480	23.91	20231030	0.08	N	068930	500	149 억	807449	N	N	N	N
87	20240816	110606	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	6780	-50	5	-0.73	9978870	1473	23.75	6830	6830	6740	8870	4790	6830	6774.52	2.92	-265	6910	6870	6790	6750	6670	6890	6770	149	2040	500	4910	10	1	27675342	1876	15.34	1.15	12	0.01	442.00	5903.00	7420	20240701	-8.63	5480	20231030	23.72	7420	-8.63	20240701	5590	21.29	20240201	7420	-8.63	20240701	5480	23.72	20231030	0.08	N	068930	500	149 억	807449	N	N	N	N
88	20240816	100601	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	6790	-40	5	-0.59	4451610	657	10.59	6830	6830	6740	8870	4790	6830	6775.66	2.92	-163	6910	6870	6790	6750	6670	6890	6770	149	2040	500	4910	10	1	27675342	1879	15.36	1.15	12	0.00	442.00	5903.00	7420	20240701	-8.49	5480	20231030	23.91	7420	-8.49	20240701	5590	21.47	20240201	7420	-8.49	20240701	5480	23.91	20231030	0.08	N	068930	500	149 억	807449	N	N	N	N
89	20240816	090602	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	6800	-30	5	-0.44	3095220	457	7.37	6830	6830	6740	8870	4790	6830	6772.91	2.92	-146	6910	6870	6790	6750	6670	6890	6770	149	2040	500	4910	10	1	27675342	1882	15.38	1.15	12	0.00	442.00	5903.00	7420	20240701	-8.36	5480	20231030	24.09	7420	-8.36	20240701	5590	21.65	20240201	7420	-8.36	20240701	5480	24.09	20231030	0.08	N	068930	500	149 억	807449	N	N	N	N
90	20240814	160602	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	6830	120	2	1.79	41869780	6196	99.22	6710	6830	6710	8720	4700	6710	6757.63	2.92	-175	6790	6750	6670	6630	6550	6770	6650	149	2010	500	4830	10	1	27675342	1890	15.45	1.16	12	0.02	442.00	5903.00	7420	20240701	-7.95	5480	20231030	24.64	7420	-7.95	20240701	5590	22.18	20240201	7420	-7.95	20240701	5480	24.64	20231030	0.08	N	068930	500	149 억	807624	N	N	N	N
91	20240814	150603	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	6800	90	2	1.34	38599180	5716	91.53	6710	6810	6710	8720	4700	6710	6752.91	2.92	-114	6790	6750	6670	6630	6550	6770	6650	149	2010	500	4830	10	1	27675342	1882	15.38	1.15	12	0.02	442.00	5903.00	7420	20240701	-8.36	5480	20231030	24.09	7420	-8.36	20240701	5590	21.65	20240201	7420	-8.36	20240701	5480	24.09	20231030	0.08	N	068930	500	149 억	807624	N	N	N	N
92	20240814	140608	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	6780	70	2	1.04	25742330	3820	61.17	6710	6780	6710	8720	4700	6710	6738.91	2.92	-31	6790	6750	6670	6630	6550	6770	6650	149	2010	500	4830	10	1	27675342	1876	15.34	1.15	12	0.01	442.00	5903.00	7420	20240701	-8.63	5480	20231030	23.72	7420	-8.63	20240701	5590	21.29	20240201	7420	-8.63	20240701	5480	23.72	20231030	0.08	N	068930	500	149 억	807624	N	N	N	N
93	20240814	130604	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	6740	30	2	0.45	22875630	3395	54.36	6710	6770	6710	8720	4700	6710	6738.13	2.92	-62	6790	6750	6670	6630	6550	6770	6650	149	2010	500	4830	10	1	27675342	1865	15.25	1.14	12	0.01	442.00	5903.00	7420	20240701	-9.16	5480	20231030	22.99	7420	-9.16	20240701	5590	20.57	20240201	7420	-9.16	20240701	5480	22.99	20231030	0.08	N	068930	500	149 억	807624	N	N	N	N
94	20240814	120602	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	6740	30	2	0.45	22370750	3320	53.16	6710	6770	6710	8720	4700	6710	6738.27	2.92	-51	6790	6750	6670	6630	6550	6770	6650	149	2010	500	4830	10	1	27675342	1865	15.25	1.14	12	0.01	442.00	5903.00	7420	20240701	-9.16	5480	20231030	22.99	7420	-9.16	20240701	5590	20.57	20240201	7420	-9.16	20240701	5480	22.99	20231030	0.08	N	068930	500	149 억	807624	N	N	N	N
95	20240814	110559	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	6770	60	2	0.89	19090250	2833	45.36	6710	6770	6710	8720	4700	6710	6738.64	2.92	-82	6790	6750	6670	6630	6550	6770	6650	149	2010	500	4830	10	1	27675342	1874	15.32	1.15	12	0.01	442.00	5903.00	7420	20240701	-8.76	5480	20231030	23.54	7420	-8.76	20240701	5590	21.11	20240201	7420	-8.76	20240701	5480	23.54	20231030	0.08	N	068930	500	149 억	807624	N	N	N	N
96	20240814	100558	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	6720	10	2	0.15	4333410	645	10.33	6710	6730	6710	8720	4700	6710	6718.61	2.92	-64	6790	6750	6670	6630	6550	6770	6650	149	2010	500	4830	10	1	27675342	1860	15.20	1.14	12	0.00	442.00	5903.00	7420	20240701	-9.43	5480	20231030	22.63	7420	-9.43	20240701	5590	20.21	20240201	7420	-9.43	20240701	5480	22.63	20231030	0.08	N	068930	500	149 억	807624	N	N	N	N
97	20240814	090631	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	6720	10	2	0.15	1725850	257	4.12	6710	6720	6710	8720	4700	6710	6715.61	2.92	-33	6790	6750	6670	6630	6550	6770	6650	149	2010	500	4830	10	1	27675342	1860	15.20	1.14	12	0.00	442.00	5903.00	7420	20240701	-9.43	5480	20231030	22.63	7420	-9.43	20240701	5590	20.21	20240201	7420	-9.43	20240701	5480	22.63	20231030	0.08	N	068930	500	149 억	807624	N	N	N	N
98	20240813	160552	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	6710	80	2	1.21	41461640	6245	52.27	6620	6710	6590	8610	4650	6630	6639.17	2.92	-135	6696	6662	6616	6582	6536	6680	6600	149	1980	500	4770	10	1	27675342	1857	15.18	1.14	12	0.02	442.00	5903.00	7420	20240701	-9.57	5480	20231030	22.45	7420	-9.57	20240701	5590	20.04	20240201	7420	-9.57	20240701	5480	22.45	20231030	0.08	N	068930	500	149 억	807453	N	N	N	N
99	20240813	150556	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	6640	10	2	0.15	32473790	4900	41.01	6620	6710	6590	8610	4650	6630	6627.30	2.92	-267	6696	6662	6616	6582	6536	6680	6600	149	1980	500	4770	10	1	27675342	1838	15.02	1.12	12	0.02	442.00	5903.00	7420	20240701	-10.51	5480	20231030	21.17	7420	-10.51	20240701	5590	18.78	20240201	7420	-10.51	20240701	5480	21.17	20231030	0.08	N	068930	500	149 억	807453	N	N	N	N
100	20240813	140558	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	6620	-10	5	-0.15	17520290	2654	22.21	6620	6620	6590	8610	4650	6630	6601.47	2.92	-467	6696	6662	6616	6582	6536	6680	6600	149	1980	500	4770	10	1	27675342	1832	14.98	1.12	12	0.01	442.00	5903.00	7420	20240701	-10.78	5480	20231030	20.80	7420	-10.78	20240701	5590	18.43	20240201	7420	-10.78	20240701	5480	20.80	20231030	0.08	N	068930	500	149 억	807453	N	N	N	N
101	20240813	130558	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	6610	-20	5	-0.30	16355830	2478	20.74	6620	6620	6590	8610	4650	6630	6600.42	2.92	-391	6696	6662	6616	6582	6536	6680	6600	149	1980	500	4770	10	1	27675342	1829	14.95	1.12	12	0.01	442.00	5903.00	7420	20240701	-10.92	5480	20231030	20.62	7420	-10.92	20240701	5590	18.25	20240201	7420	-10.92	20240701	5480	20.62	20231030	0.08	N	068930	500	149 억	807453	N	N	N	N
102	20240813	120553	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	6610	-20	5	-0.30	16097850	2439	20.42	6620	6620	6590	8610	4650	6630	6600.18	2.92	-356	6696	6662	6616	6582	6536	6680	6600	149	1980	500	4770	10	1	27675342	1829	14.95	1.12	12	0.01	442.00	5903.00	7420	20240701	-10.92	5480	20231030	20.62	7420	-10.92	20240701	5590	18.25	20240201	7420	-10.92	20240701	5480	20.62	20231030	0.08	N	068930	500	149 억	807453	N	N	N	N
103	20240813	110552	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	6610	-20	5	-0.30	8604970	1304	10.91	6620	6620	6590	8610	4650	6630	6598.90	2.92	-184	6696	6662	6616	6582	6536	6680	6600	149	1980	500	4770	10	1	27675342	1829	14.95	1.12	12	0.00	442.00	5903.00	7420	20240701	-10.92	5480	20231030	20.62	7420	-10.92	20240701	5590	18.25	20240201	7420	-10.92	20240701	5480	20.62	20231030	0.08	N	068930	500	149 억	807453	N	N	N	N
104	20240813	100554	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	6620	-10	5	-0.15	2867200	434	3.63	6620	6620	6590	8610	4650	6630	6606.45	2.92	-146	6696	6662	6616	6582	6536	6680	6600	149	1980	500	4770	10	1	27675342	1832	14.98	1.12	12	0.00	442.00	5903.00	7420	20240701	-10.78	5480	20231030	20.80	7420	-10.78	20240701	5590	18.43	20240201	7420	-10.78	20240701	5480	20.80	20231030	0.08	N	068930	500	149 억	807453	N	N	N	N
105	20240813	090558	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	6620	-10	5	-0.15	495720	75	0.63	6620	6620	6590	8610	4650	6630	6609.60	2.92	-37	6696	6662	6616	6582	6536	6680	6600	149	1980	500	4770	10	1	27675342	1832	14.98	1.12	12	0.00	442.00	5903.00	7420	20240701	-10.78	5480	20231030	20.80	7420	-10.78	20240701	5590	18.43	20240201	7420	-10.78	20240701	5480	20.80	20231030	0.08	N	068930	500	149 억	807453	N	N	N	N
106	20240812	160551	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	6630	-20	5	-0.30	78708230	11920	41.02	6600	6650	6570	8640	4660	6650	6603.04	2.90	1104	6790	6720	6650	6580	6510	6685	6545	149	1990	500	4780	10	1	27675342	1835	15.00	1.12	12	0.04	442.00	5903.00	7420	20240701	-10.65	5480	20231030	20.99	7420	-10.65	20240701	5590	18.60	20240201	7420	-10.65	20240701	5480	20.99	20231030	0.08	N	068930	500	149 억	803718	N	N	N	N
107	20240812	150552	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	6600	-50	5	-0.75	65254010	9882	34.01	6600	6650	6570	8640	4660	6650	6603.32	2.90	1150	6790	6720	6650	6580	6510	6685	6545	149	1990	500	4780	10	1	27675342	1827	14.93	1.12	12	0.04	442.00	5903.00	7420	20240701	-11.05	5480	20231030	20.44	7420	-11.05	20240701	5590	18.07	20240201	7420	-11.05	20240701	5480	20.44	20231030	0.08	N	068930	500	149 억	803718	N	N	N	N
108	20240812	140551	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	6610	-40	5	-0.60	39308690	5953	20.49	6600	6650	6570	8640	4660	6650	6603.17	2.90	601	6790	6720	6650	6580	6510	6685	6545	149	1990	500	4780	10	1	27675342	1829	14.95	1.12	12	0.02	442.00	5903.00	7420	20240701	-10.92	5480	20231030	20.62	7420	-10.92	20240701	5590	18.25	20240201	7420	-10.92	20240701	5480	20.62	20231030	0.08	N	068930	500	149 억	803718	N	N	N	N
109	20240812	130548	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	6610	-40	5	-0.60	35203900	5332	18.35	6600	6650	6570	8640	4660	6650	6602.38	2.90	83	6790	6720	6650	6580	6510	6685	6545	149	1990	500	4780	10	1	27675342	1829	14.95	1.12	12	0.02	442.00	5903.00	7420	20240701	-10.92	5480	20231030	20.62	7420	-10.92	20240701	5590	18.25	20240201	7420	-10.92	20240701	5480	20.62	20231030	0.08	N	068930	500	149 억	803718	N	N	N	N
110	20240812	120547	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	6600	-50	5	-0.75	32908390	4983	17.15	6600	6650	6570	8640	4660	6650	6604.13	2.90	83	6790	6720	6650	6580	6510	6685	6545	149	1990	500	4780	10	1	27675342	1827	14.93	1.12	12	0.02	442.00	5903.00	7420	20240701	-11.05	5480	20231030	20.44	7420	-11.05	20240701	5590	18.07	20240201	7420	-11.05	20240701	5480	20.44	20231030	0.08	N	068930	500	149 억	803718	N	N	N	N
111	20240812	110547	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	6610	-40	5	-0.60	29217250	4423	15.22	6600	6650	6590	8640	4660	6650	6605.75	2.90	101	6790	6720	6650	6580	6510	6685	6545	149	1990	500	4780	10	1	27675342	1829	14.95	1.12	12	0.02	442.00	5903.00	7420	20240701	-10.92	5480	20231030	20.62	7420	-10.92	20240701	5590	18.25	20240201	7420	-10.92	20240701	5480	20.62	20231030	0.08	N	068930	500	149 억	803718	N	N	N	N
112	20240812	100545	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	6610	-40	5	-0.60	15164840	2297	7.91	6600	6650	6590	8640	4660	6650	6602.02	2.90	19	6790	6720	6650	6580	6510	6685	6545	149	1990	500	4780	10	1	27675342	1829	14.95	1.12	12	0.01	442.00	5903.00	7420	20240701	-10.92	5480	20231030	20.62	7420	-10.92	20240701	5590	18.25	20240201	7420	-10.92	20240701	5480	20.62	20231030	0.08	N	068930	500	149 억	803718	N	N	N	N
113	20240812	090543	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	6650	0	3	0.00	370010	56	0.19	6600	6650	6600	8640	4660	6650	6607.32	2.90	-16	6790	6720	6650	6580	6510	6685	6545	149	1990	500	4780	10	1	27675342	1840	15.05	1.13	12	0.00	442.00	5903.00	7420	20240701	-10.38	5480	20231030	21.35	7420	-10.38	20240701	5590	18.96	20240201	7420	-10.38	20240701	5480	21.35	20231030	0.08	N	068930	500	149 억	803718	N	N	N	N
114	20240809	160542	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	6650	-30	5	-0.45	193093230	29057	1331.67	6710	6720	6580	8680	4680	6680	6645.33	2.93	-7624	6760	6720	6670	6630	6580	6695	6605	149	2000	500	4800	10	1	27675342	1840	15.05	1.13	12	0.10	442.00	5903.00	7420	20240701	-10.38	5480	20231030	21.35	7420	-10.38	20240701	5590	18.96	20240201	7420	-10.38	20240701	5480	21.35	20231030	0.08	N	068930	500	149 억	810596	N	N	N	N
115	20240809	150555	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	6610	-70	5	-1.05	186563640	28071	1286.48	6710	6720	6580	8680	4680	6680	6646.13	2.93	-7978	6760	6720	6670	6630	6580	6695	6605	149	2000	500	4800	10	1	27675342	1829	14.95	1.12	12	0.10	442.00	5903.00	7420	20240701	-10.92	5480	20231030	20.62	7420	-10.92	20240701	5590	18.25	20240201	7420	-10.92	20240701	5480	20.62	20231030	0.08	N	068930	500	149 억	810596	N	N	N	N
116	20240809	140554	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	6600	-80	5	-1.20	174034470	26174	1199.54	6710	6720	6580	8680	4680	6680	6649.14	2.93	-8708	6760	6720	6670	6630	6580	6695	6605	149	2000	500	4800	10	1	27675342	1827	14.93	1.12	12	0.09	442.00	5903.00	7420	20240701	-11.05	5480	20231030	20.44	7420	-11.05	20240701	5590	18.07	20240201	7420	-11.05	20240701	5480	20.44	20231030	0.08	N	068930	500	149 억	810596	N	N	N	N
117	20240809	130553	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	6590	-90	5	-1.35	81813420	12366	566.73	6710	6720	6580	8680	4680	6680	6616.00	2.93	-2176	6760	6720	6670	6630	6580	6695	6605	149	2000	500	4800	10	1	27675342	1824	14.91	1.12	12	0.04	442.00	5903.00	7420	20240701	-11.19	5480	20231030	20.26	7420	-11.19	20240701	5590	17.89	20240201	7420	-11.19	20240701	5480	20.26	20231030	0.08	N	068930	500	149 억	810596	N	N	N	N
118	20240809	120551	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	6580	-100	5	-1.50	65557140	9899	453.67	6710	6720	6580	8680	4680	6680	6622.60	2.93	-2678	6760	6720	6670	6630	6580	6695	6605	149	2000	500	4800	10	1	27675342	1821	14.89	1.11	12	0.04	442.00	5903.00	7420	20240701	-11.32	5480	20231030	20.07	7420	-11.32	20240701	5590	17.71	20240201	7420	-11.32	20240701	5480	20.07	20231030	0.08	N	068930	500	149 억	810596	N	N	N	N
119	20240809	110545	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	6600	-80	5	-1.20	46150670	6954	318.70	6710	6720	6600	8680	4680	6680	6636.56	2.93	-2368	6760	6720	6670	6630	6580	6695	6605	149	2000	500	4800	10	1	27675342	1827	14.93	1.12	12	0.03	442.00	5903.00	7420	20240701	-11.05	5480	20231030	20.44	7420	-11.05	20240701	5590	18.07	20240201	7420	-11.05	20240701	5480	20.44	20231030	0.08	N	068930	500	149 억	810596	N	N	N	N
120	20240809	100554	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	6630	-50	5	-0.75	19748980	2969	136.07	6710	6720	6620	8680	4680	6680	6651.73	2.93	-1007	6760	6720	6670	6630	6580	6695	6605	149	2000	500	4800	10	1	27675342	1835	15.00	1.12	12	0.01	442.00	5903.00	7420	20240701	-10.65	5480	20231030	20.99	7420	-10.65	20240701	5590	18.60	20240201	7420	-10.65	20240701	5480	20.99	20231030	0.08	N	068930	500	149 억	810596	N	N	N	N
121	20240809	090547	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	6680	0	3	0.00	1217200	182	8.34	6710	6720	6680	8680	4680	6680	6687.91	2.93	-91	6760	6720	6670	6630	6580	6695	6605	149	2000	500	4800	10	1	27675342	1849	15.11	1.13	12	0.00	442.00	5903.00	7420	20240701	-9.97	5480	20231030	21.90	7420	-9.97	20240701	5590	19.50	20240201	7420	-9.97	20240701	5480	21.90	20231030	0.08	N	068930	500	149 억	810596	N	N	N	N
122	20240808	160539	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	6680	-20	5	-0.30	14339160	2152	74.49	6700	6710	6620	8710	4690	6700	6663.18	2.93	-61	6766	6732	6676	6642	6586	6745	6655	149	2010	500	4820	10	1	27675342	1849	15.11	1.13	12	0.01	442.00	5903.00	7420	20240701	-9.97	5480	20231030	21.90	7420	-9.97	20240701	5590	19.50	20240201	7420	-9.97	20240701	5480	21.90	20231030	0.08	N	068930	500	149 억	810656	N	N	N	N
123	20240808	150544	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	6670	-30	5	-0.45	11690850	1755	60.75	6700	6710	6620	8710	4690	6700	6661.45	2.93	72	6766	6732	6676	6642	6586	6745	6655	149	2010	500	4820	10	1	27675342	1846	15.09	1.13	12	0.01	442.00	5903.00	7420	20240701	-10.11	5480	20231030	21.72	7420	-10.11	20240701	5590	19.32	20240201	7420	-10.11	20240701	5480	21.72	20231030	0.08	N	068930	500	149 억	810656	N	N	N	N
124	20240808	140546	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	6670	-30	5	-0.45	10364170	1556	53.86	6700	6710	6620	8710	4690	6700	6660.78	2.93	109	6766	6732	6676	6642	6586	6745	6655	149	2010	500	4820	10	1	27675342	1846	15.09	1.13	12	0.01	442.00	5903.00	7420	20240701	-10.11	5480	20231030	21.72	7420	-10.11	20240701	5590	19.32	20240201	7420	-10.11	20240701	5480	21.72	20231030	0.08	N	068930	500	149 억	810656	N	N	N	N
125	20240808	130547	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	6680	-20	5	-0.30	9629960	1446	50.05	6700	6710	6620	8710	4690	6700	6659.72	2.93	109	6766	6732	6676	6642	6586	6745	6655	149	2010	500	4820	10	1	27675342	1849	15.11	1.13	12	0.01	442.00	5903.00	7420	20240701	-9.97	5480	20231030	21.90	7420	-9.97	20240701	5590	19.50	20240201	7420	-9.97	20240701	5480	21.90	20231030	0.08	N	068930	500	149 억	810656	N	N	N	N
126	20240808	120552	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	6680	-20	5	-0.30	9202650	1382	47.84	6700	6710	6620	8710	4690	6700	6658.94	2.93	109	6766	6732	6676	6642	6586	6745	6655	149	2010	500	4820	10	1	27675342	1849	15.11	1.13	12	0.00	442.00	5903.00	7420	20240701	-9.97	5480	20231030	21.90	7420	-9.97	20240701	5590	19.50	20240201	7420	-9.97	20240701	5480	21.90	20231030	0.08	N	068930	500	149 억	810656	N	N	N	N
127	20240808	110547	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	6700	0	3	0.00	7848210	1179	40.81	6700	6710	6620	8710	4690	6700	6656.67	2.93	109	6766	6732	6676	6642	6586	6745	6655	149	2010	500	4820	10	1	27675342	1854	15.16	1.14	12	0.00	442.00	5903.00	7420	20240701	-9.70	5480	20231030	22.26	7420	-9.70	20240701	5590	19.86	20240201	7420	-9.70	20240701	5480	22.26	20231030	0.08	N	068930	500	149 억	810656	N	N	N	N
128	20240808	100544	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	6620	-80	5	-1.19	5366000	807	27.93	6700	6700	6620	8710	4690	6700	6649.32	2.93	138	6766	6732	6676	6642	6586	6745	6655	149	2010	500	4820	10	1	27675342	1832	14.98	1.12	12	0.00	442.00	5903.00	7420	20240701	-10.78	5480	20231030	20.80	7420	-10.78	20240701	5590	18.43	20240201	7420	-10.78	20240701	5480	20.80	20231030	0.08	N	068930	500	149 억	810656	N	N	N	N
129	20240808	090541	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	6700	0	3	0.00	726150	109	3.77	6700	6700	6650	8710	4690	6700	6661.93	2.93	-2	6766	6732	6676	6642	6586	6745	6655	149	2010	500	4820	10	1	27675342	1854	15.16	1.14	12	0.00	442.00	5903.00	7420	20240701	-9.70	5480	20231030	22.26	7420	-9.70	20240701	5590	19.86	20240201	7420	-9.70	20240701	5480	22.26	20231030	0.08	N	068930	500	149 억	810656	N	N	N	N
130	20240807	160532	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	6700	0	3	0.00	19265080	2889	28.08	6700	6710	6620	8710	4690	6700	6668.43	2.93	107	6893	6796	6603	6506	6313	6845	6555	149	2010	500	4820	10	1	27675342	1854	15.16	1.14	12	0.01	442.00	5903.00	7420	20240701	-9.70	5480	20231030	22.26	7420	-9.70	20240701	5590	19.86	20240201	7420	-9.70	20240701	5480	22.26	20231030	0.12	N	068930	500	149 억	810667	N	N	N	N
131	20240807	150541	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	6670	-30	5	-0.45	18228060	2734	26.57	6700	6710	6620	8710	4690	6700	6667.18	2.93	165	6893	6796	6603	6506	6313	6845	6555	149	2010	500	4820	10	1	27675342	1846	15.09	1.13	12	0.01	442.00	5903.00	7420	20240701	-10.11	5480	20231030	21.72	7420	-10.11	20240701	5590	19.32	20240201	7420	-10.11	20240701	5480	21.72	20231030	0.12	N	068930	500	149 억	810667	N	N	N	N
132	20240807	140544	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	6710	10	2	0.15	16490340	2474	24.05	6700	6710	6620	8710	4690	6700	6665.46	2.93	208	6893	6796	6603	6506	6313	6845	6555	149	2010	500	4820	10	1	27675342	1857	15.18	1.14	12	0.01	442.00	5903.00	7420	20240701	-9.57	5480	20231030	22.45	7420	-9.57	20240701	5590	20.04	20240201	7420	-9.57	20240701	5480	22.45	20231030	0.12	N	068930	500	149 억	810667	N	N	N	N
133	20240807	130540	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	6710	10	2	0.15	16222190	2434	23.66	6700	6710	6620	8710	4690	6700	6664.83	2.93	208	6893	6796	6603	6506	6313	6845	6555	149	2010	500	4820	10	1	27675342	1857	15.18	1.14	12	0.01	442.00	5903.00	7420	20240701	-9.57	5480	20231030	22.45	7420	-9.57	20240701	5590	20.04	20240201	7420	-9.57	20240701	5480	22.45	20231030	0.12	N	068930	500	149 억	810667	N	N	N	N
134	20240807	120543	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	6700	0	3	0.00	14561950	2186	21.25	6700	6700	6620	8710	4690	6700	6661.46	2.93	290	6893	6796	6603	6506	6313	6845	6555	149	2010	500	4820	10	1	27675342	1854	15.16	1.14	12	0.01	442.00	5903.00	7420	20240701	-9.70	5480	20231030	22.26	7420	-9.70	20240701	5590	19.86	20240201	7420	-9.70	20240701	5480	22.26	20231030	0.12	N	068930	500	149 억	810667	N	N	N	N
135	20240807	110542	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	6690	-10	5	-0.15	11899300	1788	17.38	6700	6700	6620	8710	4690	6700	6655.09	2.93	122	6893	6796	6603	6506	6313	6845	6555	149	2010	500	4820	10	1	27675342	1851	15.14	1.13	12	0.01	442.00	5903.00	7420	20240701	-9.84	5480	20231030	22.08	7420	-9.84	20240701	5590	19.68	20240201	7420	-9.84	20240701	5480	22.08	20231030	0.12	N	068930	500	149 억	810667	N	N	N	N
136	20240807	100537	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	6650	-50	5	-0.75	3101610	466	4.53	6700	6700	6620	8710	4690	6700	6655.82	2.93	-190	6893	6796	6603	6506	6313	6845	6555	149	2010	500	4820	10	1	27675342	1840	15.05	1.13	12	0.00	442.00	5903.00	7420	20240701	-10.38	5480	20231030	21.35	7420	-10.38	20240701	5590	18.96	20240201	7420	-10.38	20240701	5480	21.35	20231030	0.12	N	068930	500	149 억	810667	N	N	N	N
137	20240807	090537	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	6630	-70	5	-1.04	365130	55	0.53	6700	6700	6620	8710	4690	6700	6638.73	2.93	-48	6893	6796	6603	6506	6313	6845	6555	149	2010	500	4820	10	1	27675342	1835	15.00	1.12	12	0.00	442.00	5903.00	7420	20240701	-10.65	5480	20231030	20.99	7420	-10.65	20240701	5590	18.60	20240201	7420	-10.65	20240701	5480	20.99	20231030	0.12	N	068930	500	149 억	810667	N	N	N	N
138	20240806	160531	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	6700	190	2	2.92	68411350	10289	21.21	6410	6700	6410	8460	4560	6510	6648.97	2.93	183	6996	6752	6556	6312	6116	6655	6215	149	1950	500	4680	10	1	27675342	1854	15.16	1.14	12	0.04	442.00	5903.00	7420	20240701	-9.70	5480	20231030	22.26	7420	-9.70	20240701	5590	19.86	20240201	7420	-9.70	20240701	5480	22.26	20231030	0.12	N	068930	500	149 억	810292	N	N	N	N
139	20240806	150540	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	6660	150	2	2.30	62279080	9368	19.31	6410	6700	6410	8460	4560	6510	6648.07	2.93	371	6996	6752	6556	6312	6116	6655	6215	149	1950	500	4680	10	1	27675342	1843	15.07	1.13	12	0.03	442.00	5903.00	7420	20240701	-10.24	5480	20231030	21.53	7420	-10.24	20240701	5590	19.14	20240201	7420	-10.24	20240701	5480	21.53	20231030	0.12	N	068930	500	149 억	810292	N	N	N	N
140	20240806	140537	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	6690	180	2	2.76	56140910	8450	17.42	6410	6700	6410	8460	4560	6510	6643.89	2.93	469	6996	6752	6556	6312	6116	6655	6215	149	1950	500	4680	10	1	27675342	1851	15.14	1.13	12	0.03	442.00	5903.00	7420	20240701	-9.84	5480	20231030	22.08	7420	-9.84	20240701	5590	19.68	20240201	7420	-9.84	20240701	5480	22.08	20231030	0.12	N	068930	500	149 억	810292	N	N	N	N
141	20240806	130537	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	6700	190	2	2.92	53739170	8091	16.68	6410	6700	6410	8460	4560	6510	6641.85	2.93	448	6996	6752	6556	6312	6116	6655	6215	149	1950	500	4680	10	1	27675342	1854	15.16	1.14	12	0.03	442.00	5903.00	7420	20240701	-9.70	5480	20231030	22.26	7420	-9.70	20240701	5590	19.86	20240201	7420	-9.70	20240701	5480	22.26	20231030	0.12	N	068930	500	149 억	810292	N	N	N	N
142	20240806	120539	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	6660	150	2	2.30	42537420	6413	13.22	6410	6690	6410	8460	4560	6510	6633.00	2.93	112	6996	6752	6556	6312	6116	6655	6215	149	1950	500	4680	10	1	27675342	1843	15.07	1.13	12	0.02	442.00	5903.00	7420	20240701	-10.24	5480	20231030	21.53	7420	-10.24	20240701	5590	19.14	20240201	7420	-10.24	20240701	5480	21.53	20231030	0.12	N	068930	500	149 억	810292	N	N	N	N
143	20240806	110533	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	6640	130	2	2.00	31738050	4792	9.88	6410	6680	6410	8460	4560	6510	6623.13	2.93	379	6996	6752	6556	6312	6116	6655	6215	149	1950	500	4680	10	1	27675342	1838	15.02	1.12	12	0.02	442.00	5903.00	7420	20240701	-10.51	5480	20231030	21.17	7420	-10.51	20240701	5590	18.78	20240201	7420	-10.51	20240701	5480	21.17	20231030	0.12	N	068930	500	149 억	810292	N	N	N	N
144	20240806	100533	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	6650	140	2	2.15	13208570	2010	4.14	6410	6660	6410	8460	4560	6510	6571.43	2.93	794	6996	6752	6556	6312	6116	6655	6215	149	1950	500	4680	10	1	27675342	1840	15.05	1.13	12	0.01	442.00	5903.00	7420	20240701	-10.38	5480	20231030	21.35	7420	-10.38	20240701	5590	18.96	20240201	7420	-10.38	20240701	5480	21.35	20231030	0.12	N	068930	500	149 억	810292	N	N	N	N
145	20240806	090535	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	6600	90	2	1.38	5296260	814	1.68	6410	6600	6410	8460	4560	6510	6506.46	2.93	428	6996	6752	6556	6312	6116	6655	6215	149	1950	500	4680	10	1	27675342	1827	14.93	1.12	12	0.00	442.00	5903.00	7420	20240701	-11.05	5480	20231030	20.44	7420	-11.05	20240701	5590	18.07	20240201	7420	-11.05	20240701	5480	20.44	20231030	0.12	N	068930	500	149 억	810292	N	N	N	N
146	20240805	160525	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	6510	-340	5	-4.96	318215850	48423	328.76	6570	6800	6360	8900	4800	6850	6571.58	2.94	-3614	6936	6892	6856	6812	6776	6875	6795	149	2050	500	4930	10	1	27675342	1802	14.73	1.10	12	0.17	442.00	5903.00	7420	20240701	-12.26	5480	20231030	18.80	7420	-12.26	20240701	5590	16.46	20240201	7420	-12.26	20240701	5480	18.80	20231030	0.12	N	068930	500	149 억	814599	N	N	N	N
147	20240805	150533	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	6450	-400	5	-5.84	304949950	46378	314.88	6570	6800	6360	8900	4800	6850	6575.31	2.94	-3775	6936	6892	6856	6812	6776	6875	6795	149	2050	500	4930	10	1	27675342	1785	14.59	1.09	12	0.17	442.00	5903.00	7420	20240701	-13.07	5480	20231030	17.70	7420	-13.07	20240701	5590	15.38	20240201	7420	-13.07	20240701	5480	17.70	20231030	0.12	N	068930	500	149 억	814599	N	N	N	N
148	20240805	140536	58	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	6480	-370	5	-5.40	248629750	37648	255.60	6570	6800	6460	8900	4800	6850	6604.06	2.94	-1365	6936	6892	6856	6812	6776	6875	6795	149	2050	500	4930	10	1	27675342	1793	14.66	1.10	12	0.14	442.00	5903.00	7420	20240701	-12.67	5480	20231030	18.25	7420	-12.67	20240701	5590	15.92	20240201	7420	-12.67	20240701	5480	18.25	20231030	0.12	N	068930	500	149 억	814599	N	N	N	N
149	20240805	130533	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	6550	-300	5	-4.38	192610180	29024	197.05	6570	6800	6510	8900	4800	6850	6636.24	2.94	-2906	6936	6892	6856	6812	6776	6875	6795	149	2050	500	4930	10	1	27675342	1813	14.82	1.11	12	0.10	442.00	5903.00	7420	20240701	-11.73	5480	20231030	19.53	7420	-11.73	20240701	5590	17.17	20240201	7420	-11.73	20240701	5480	19.53	20231030	0.12	N	068930	500	149 억	814599	N	N	N	N
150	20240805	120530	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	6590	-260	5	-3.80	148074410	22231	150.93	6570	6800	6570	8900	4800	6850	6660.72	2.94	-2332	6936	6892	6856	6812	6776	6875	6795	149	2050	500	4930	10	1	27675342	1824	14.91	1.12	12	0.08	442.00	5903.00	7420	20240701	-11.19	5480	20231030	20.26	7420	-11.19	20240701	5590	17.89	20240201	7420	-11.19	20240701	5480	20.26	20231030	0.12	N	068930	500	149 억	814599	N	N	N	N
151	20240805	110532	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	6700	-150	5	-2.19	58647340	8799	59.74	6570	6800	6570	8900	4800	6850	6665.23	2.94	-757	6936	6892	6856	6812	6776	6875	6795	149	2050	500	4930	10	1	27675342	1854	15.16	1.14	12	0.03	442.00	5903.00	7420	20240701	-9.70	5480	20231030	22.26	7420	-9.70	20240701	5590	19.86	20240201	7420	-9.70	20240701	5480	22.26	20231030	0.12	N	068930	500	149 억	814599	N	N	N	N
152	20240805	100529	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	6670	-180	5	-2.63	43612750	6552	44.48	6570	6800	6570	8900	4800	6850	6656.40	2.94	-453	6936	6892	6856	6812	6776	6875	6795	149	2050	500	4930	10	1	27675342	1846	15.09	1.13	12	0.02	442.00	5903.00	7420	20240701	-10.11	5480	20231030	21.72	7420	-10.11	20240701	5590	19.32	20240201	7420	-10.11	20240701	5480	21.72	20231030	0.12	N	068930	500	149 억	814599	N	N	N	N
153	20240805	090526	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	6700	-150	5	-2.19	20342830	3064	20.80	6570	6800	6570	8900	4800	6850	6639.30	2.94	555	6936	6892	6856	6812	6776	6875	6795	149	2050	500	4930	10	1	27675342	1854	15.16	1.14	12	0.01	442.00	5903.00	7420	20240701	-9.70	5480	20231030	22.26	7420	-9.70	20240701	5590	19.86	20240201	7420	-9.70	20240701	5480	22.26	20231030	0.12	N	068930	500	149 억	814599	N	N	N	N
154	20240802	160521	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	6850	-50	5	-0.72	100832850	14727	259.60	6860	6900	6820	8970	4830	6900	6846.80	2.95	-1182	6933	6916	6893	6876	6853	6925	6885	149	2070	500	4960	10	1	27675342	1896	15.50	1.16	12	0.05	442.00	5903.00	7420	20240701	-7.68	5480	20231030	25.00	7420	-7.68	20240701	5590	22.54	20240201	7420	-7.68	20240701	5480	25.00	20231030	0.12	N	068930	500	149 억	815927	N	N	N	N
155	20240802	150519	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	6820	-80	5	-1.16	92928840	13571	239.22	6860	6900	6820	8970	4830	6900	6847.60	2.95	-1170	6933	6916	6893	6876	6853	6925	6885	149	2070	500	4960	10	1	27675342	1887	15.43	1.16	12	0.05	442.00	5903.00	7420	20240701	-8.09	5480	20231030	24.45	7420	-8.09	20240701	5590	22.00	20240201	7420	-8.09	20240701	5480	24.45	20231030	0.12	N	068930	500	149 억	815927	N	N	N	N
156	20240802	140524	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	6860	-40	5	-0.58	81085520	11837	208.66	6860	6900	6820	8970	4830	6900	6850.17	2.95	-838	6933	6916	6893	6876	6853	6925	6885	149	2070	500	4960	10	1	27675342	1899	15.52	1.16	12	0.04	442.00	5903.00	7420	20240701	-7.55	5480	20231030	25.18	7420	-7.55	20240701	5590	22.72	20240201	7420	-7.55	20240701	5480	25.18	20231030	0.12	N	068930	500	149 억	815927	N	N	N	N
157	20240802	130523	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	6860	-40	5	-0.58	67273180	9816	173.03	6860	6900	6820	8970	4830	6900	6853.42	2.95	-252	6933	6916	6893	6876	6853	6925	6885	149	2070	500	4960	10	1	27675342	1899	15.52	1.16	12	0.04	442.00	5903.00	7420	20240701	-7.55	5480	20231030	25.18	7420	-7.55	20240701	5590	22.72	20240201	7420	-7.55	20240701	5480	25.18	20231030	0.12	N	068930	500	149 억	815927	N	N	N	N
158	20240802	120523	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	6830	-70	5	-1.01	62986990	9190	162.00	6860	6900	6820	8970	4830	6900	6853.86	2.95	170	6933	6916	6893	6876	6853	6925	6885	149	2070	500	4960	10	1	27675342	1890	15.45	1.16	12	0.03	442.00	5903.00	7420	20240701	-7.95	5480	20231030	24.64	7420	-7.95	20240701	5590	22.18	20240201	7420	-7.95	20240701	5480	24.64	20231030	0.12	N	068930	500	149 억	815927	N	N	N	N
159	20240802	110523	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	6880	-20	5	-0.29	41340780	6028	106.26	6860	6900	6850	8970	4830	6900	6858.13	2.95	-522	6933	6916	6893	6876	6853	6925	6885	149	2070	500	4960	10	1	27675342	1904	15.57	1.17	12	0.02	442.00	5903.00	7420	20240701	-7.28	5480	20231030	25.55	7420	-7.28	20240701	5590	23.08	20240201	7420	-7.28	20240701	5480	25.55	20231030	0.12	N	068930	500	149 억	815927	N	N	N	N
160	20240802	100519	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	6860	-40	5	-0.58	17607560	2567	45.25	6860	6900	6850	8970	4830	6900	6859.20	2.95	-1082	6933	6916	6893	6876	6853	6925	6885	149	2070	500	4960	10	1	27675342	1899	15.52	1.16	12	0.01	442.00	5903.00	7420	20240701	-7.55	5480	20231030	25.18	7420	-7.55	20240701	5590	22.72	20240201	7420	-7.55	20240701	5480	25.18	20231030	0.12	N	068930	500	149 억	815927	N	N	N	N
161	20240802	090524	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	6860	-40	5	-0.58	7703820	1123	19.80	6860	6900	6860	8970	4830	6900	6860.04	2.95	-951	6933	6916	6893	6876	6853	6925	6885	149	2070	500	4960	10	1	27675342	1899	15.52	1.16	12	0.00	442.00	5903.00	7420	20240701	-7.55	5480	20231030	25.18	7420	-7.55	20240701	5590	22.72	20240201	7420	-7.55	20240701	5480	25.18	20231030	0.12	N	068930	500	149 억	815927	N	N	N	N
162	20240801	160519	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	6900	10	2	0.15	39059930	5673	49.69	6890	6910	6870	8950	4830	6890	6885.23	2.94	1456	6936	6912	6876	6852	6816	6925	6865	149	2060	500	4960	10	1	27675342	1910	15.61	1.17	12	0.02	442.00	5903.00	7420	20240701	-7.01	5480	20231030	25.91	7420	-7.01	20240701	5590	23.43	20240201	7420	-7.01	20240701	5480	25.91	20231030	0.12	N	068930	500	149 억	814709	N	N	N	N
163	20240801	150534	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	6890	0	3	0.00	34799990	5055	44.28	6890	6910	6870	8950	4830	6890	6884.27	2.94	1505	6936	6912	6876	6852	6816	6925	6865	149	2060	500	4960	10	1	27675342	1907	15.59	1.17	12	0.02	442.00	5903.00	7420	20240701	-7.14	5480	20231030	25.73	7420	-7.14	20240701	5590	23.26	20240201	7420	-7.14	20240701	5480	25.73	20231030	0.12	N	068930	500	149 억	814709	N	N	N	N
164	20240801	140529	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	6890	0	3	0.00	27538940	4002	35.06	6890	6910	6870	8950	4830	6890	6881.29	2.94	1056	6936	6912	6876	6852	6816	6925	6865	149	2060	500	4960	10	1	27675342	1907	15.59	1.17	12	0.01	442.00	5903.00	7420	20240701	-7.14	5480	20231030	25.73	7420	-7.14	20240701	5590	23.26	20240201	7420	-7.14	20240701	5480	25.73	20231030	0.12	N	068930	500	149 억	814709	N	N	N	N
165	20240801	130521	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	6890	0	3	0.00	24789830	3603	31.56	6890	6910	6870	8950	4830	6890	6880.33	2.94	1056	6936	6912	6876	6852	6816	6925	6865	149	2060	500	4960	10	1	27675342	1907	15.59	1.17	12	0.01	442.00	5903.00	7420	20240701	-7.14	5480	20231030	25.73	7420	-7.14	20240701	5590	23.26	20240201	7420	-7.14	20240701	5480	25.73	20231030	0.12	N	068930	500	149 억	814709	N	N	N	N
166	20240801	120525	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	6890	0	3	0.00	24038840	3494	30.61	6890	6910	6870	8950	4830	6890	6880.03	2.94	1056	6936	6912	6876	6852	6816	6925	6865	149	2060	500	4960	10	1	27675342	1907	15.59	1.17	12	0.01	442.00	5903.00	7420	20240701	-7.14	5480	20231030	25.73	7420	-7.14	20240701	5590	23.26	20240201	7420	-7.14	20240701	5480	25.73	20231030	0.12	N	068930	500	149 억	814709	N	N	N	N
167	20240801	110525	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	6890	0	3	0.00	22132940	3217	28.18	6890	6910	6870	8950	4830	6890	6879.99	2.94	1056	6936	6912	6876	6852	6816	6925	6865	149	2060	500	4960	10	1	27675342	1907	15.59	1.17	12	0.01	442.00	5903.00	7420	20240701	-7.14	5480	20231030	25.73	7420	-7.14	20240701	5590	23.26	20240201	7420	-7.14	20240701	5480	25.73	20231030	0.12	N	068930	500	149 억	814709	N	N	N	N
168	20240801	100522	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	6890	0	3	0.00	17575450	2555	22.38	6890	6910	6870	8950	4830	6890	6878.85	2.94	767	6936	6912	6876	6852	6816	6925	6865	149	2060	500	4960	10	1	27675342	1907	15.59	1.17	12	0.01	442.00	5903.00	7420	20240701	-7.14	5480	20231030	25.73	7420	-7.14	20240701	5590	23.26	20240201	7420	-7.14	20240701	5480	25.73	20231030	0.12	N	068930	500	149 억	814709	N	N	N	N
169	20240801	090513	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	6910	20	2	0.29	4065120	590	5.17	6890	6910	6890	8950	4830	6890	6890.03	2.94	-148	6936	6912	6876	6852	6816	6925	6865	149	2060	500	4960	10	1	27675342	1912	15.63	1.17	12	0.00	442.00	5903.00	7420	20240701	-6.87	5480	20231030	26.09	7420	-6.87	20240701	5590	23.61	20240201	7420	-6.87	20240701	5480	26.09	20231030	0.12	N	068930	500	149 억	814709	N	N	N	N

71 KiB Raw Blame History

71 KiB

Raw Blame History