KissMeData/089600/price/prices-20240801.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

75 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240830	160712	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16540	90	2	0.55	61400150	3733	82.94	16390	16540	16370	21350	11520	16450	16447.94	5.63	-623	16650	16550	16500	16400	16350	16525	16375	60	4900	500	11510	10	1	11568163	1913	11.45	0.86	12	0.03	1445.00	19122.00	26800	20240124	-38.28	15410	20240805	7.33	26800	-38.28	20240124	15410	7.33	20240805	26800	-38.28	20240124	15410	7.33	20240805	1.06	N	089600	500	59 억	650795	N	N	0	N	N
3	20240830	150716	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16500	50	2	0.30	49181840	2994	66.52	16390	16540	16370	21350	11520	16450	16426.80	5.63	-443	16650	16550	16500	16400	16350	16525	16375	60	4900	500	11510	10	1	11568163	1909	11.42	0.86	12	0.03	1445.00	19122.00	26800	20240124	-38.43	15410	20240805	7.07	26800	-38.43	20240124	15410	7.07	20240805	26800	-38.43	20240124	15410	7.07	20240805	1.06	N	089600	500	59 억	650795	N	N	0	N	N
4	20240830	140716	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16530	80	2	0.49	43529140	2651	58.90	16390	16540	16370	21350	11520	16450	16419.89	5.63	-586	16650	16550	16500	16400	16350	16525	16375	60	4900	500	11510	10	1	11568163	1912	11.44	0.86	12	0.02	1445.00	19122.00	26800	20240124	-38.32	15410	20240805	7.27	26800	-38.32	20240124	15410	7.27	20240805	26800	-38.32	20240124	15410	7.27	20240805	1.06	N	089600	500	59 억	650795	N	N	0	N	N
5	20240830	130710	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16430	-20	5	-0.12	37963580	2314	51.41	16390	16450	16370	21350	11520	16450	16406.04	5.63	-368	16650	16550	16500	16400	16350	16525	16375	60	4900	500	11510	10	1	11568163	1901	11.37	0.86	12	0.02	1445.00	19122.00	26800	20240124	-38.69	15410	20240805	6.62	26800	-38.69	20240124	15410	6.62	20240805	26800	-38.69	20240124	15410	6.62	20240805	1.06	N	089600	500	59 억	650795	N	N	0	N	N
6	20240830	120714	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16400	-50	5	-0.30	33877020	2065	45.88	16390	16450	16370	21350	11520	16450	16405.34	5.63	-282	16650	16550	16500	16400	16350	16525	16375	60	4900	500	11510	10	1	11568163	1897	11.35	0.86	12	0.02	1445.00	19122.00	26800	20240124	-38.81	15410	20240805	6.42	26800	-38.81	20240124	15410	6.42	20240805	26800	-38.81	20240124	15410	6.42	20240805	1.06	N	089600	500	59 억	650795	N	N	0	N	N
7	20240830	110721	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16400	-50	5	-0.30	30661580	1869	41.52	16390	16450	16370	21350	11520	16450	16405.34	5.63	-267	16650	16550	16500	16400	16350	16525	16375	60	4900	500	11510	10	1	11568163	1897	11.35	0.86	12	0.02	1445.00	19122.00	26800	20240124	-38.81	15410	20240805	6.42	26800	-38.81	20240124	15410	6.42	20240805	26800	-38.81	20240124	15410	6.42	20240805	1.06	N	089600	500	59 억	650795	N	N	0	N	N
8	20240830	100718	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16450	0	3	0.00	24145080	1472	32.70	16390	16450	16370	21350	11520	16450	16402.91	5.63	-263	16650	16550	16500	16400	16350	16525	16375	60	4900	500	11510	10	1	11568163	1903	11.38	0.86	12	0.01	1445.00	19122.00	26800	20240124	-38.62	15410	20240805	6.75	26800	-38.62	20240124	15410	6.75	20240805	26800	-38.62	20240124	15410	6.75	20240805	1.06	N	089600	500	59 억	650795	N	N	0	N	N
9	20240830	090719	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16410	-40	5	-0.24	2509060	153	3.40	16390	16420	16390	21350	11520	16450	16399.08	5.63	5	16650	16550	16500	16400	16350	16525	16375	60	4900	500	11510	10	1	11568163	1898	11.36	0.86	12	0.00	1445.00	19122.00	26800	20240124	-38.77	15410	20240805	6.49	26800	-38.77	20240124	15410	6.49	20240805	26800	-38.77	20240124	15410	6.49	20240805	1.06	N	089600	500	59 억	650795	N	N	0	N	N
10	20240829	160718	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16450	-100	5	-0.60	73959760	4480	63.03	16550	16600	16450	21500	11590	16550	16509.50	5.63	-1019	16856	16702	16586	16432	16316	16645	16375	60	4950	500	11580	10	1	11568163	1903	11.38	0.86	12	0.04	1445.00	19122.00	26800	20240124	-38.62	15410	20240805	6.75	26800	-38.62	20240124	15410	6.75	20240805	26800	-38.62	20240124	15410	6.75	20240805	1.07	N	089600	500	59 억	651811	N	N	0	N	N
11	20240829	150726	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16480	-70	5	-0.42	52262850	3162	44.49	16550	16600	16450	21500	11590	16550	16528.42	5.63	-530	16856	16702	16586	16432	16316	16645	16375	60	4950	500	11580	10	1	11568163	1906	11.40	0.86	12	0.03	1445.00	19122.00	26800	20240124	-38.51	15410	20240805	6.94	26800	-38.51	20240124	15410	6.94	20240805	26800	-38.51	20240124	15410	6.94	20240805	1.07	N	089600	500	59 억	651811	N	N	0	N	N
12	20240829	140728	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16490	-60	5	-0.36	50118970	3032	42.66	16550	16600	16450	21500	11590	16550	16530.00	5.63	-472	16856	16702	16586	16432	16316	16645	16375	60	4950	500	11580	10	1	11568163	1908	11.41	0.86	12	0.03	1445.00	19122.00	26800	20240124	-38.47	15410	20240805	7.01	26800	-38.47	20240124	15410	7.01	20240805	26800	-38.47	20240124	15410	7.01	20240805	1.07	N	089600	500	59 억	651811	N	N	0	N	N
13	20240829	130728	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16510	-40	5	-0.24	47546040	2876	40.46	16550	16600	16450	21500	11590	16550	16532.00	5.63	-362	16856	16702	16586	16432	16316	16645	16375	60	4950	500	11580	10	1	11568163	1910	11.43	0.86	12	0.02	1445.00	19122.00	26800	20240124	-38.40	15410	20240805	7.14	26800	-38.40	20240124	15410	7.14	20240805	26800	-38.40	20240124	15410	7.14	20240805	1.07	N	089600	500	59 억	651811	N	N	0	N	N
14	20240829	120725	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16540	-10	5	-0.06	42914510	2596	36.52	16550	16600	16450	21500	11590	16550	16531.01	5.63	-348	16856	16702	16586	16432	16316	16645	16375	60	4950	500	11580	10	1	11568163	1913	11.45	0.86	12	0.02	1445.00	19122.00	26800	20240124	-38.28	15410	20240805	7.33	26800	-38.28	20240124	15410	7.33	20240805	26800	-38.28	20240124	15410	7.33	20240805	1.07	N	089600	500	59 억	651811	N	N	0	N	N
15	20240829	110728	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16550	0	3	0.00	38206220	2310	32.50	16550	16600	16450	21500	11590	16550	16539.49	5.63	-339	16856	16702	16586	16432	16316	16645	16375	60	4950	500	11580	10	1	11568163	1915	11.45	0.87	12	0.02	1445.00	19122.00	26800	20240124	-38.25	15410	20240805	7.40	26800	-38.25	20240124	15410	7.40	20240805	26800	-38.25	20240124	15410	7.40	20240805	1.07	N	089600	500	59 억	651811	N	N	0	N	N
16	20240829	100722	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16550	0	3	0.00	31112440	1880	26.45	16550	16600	16450	21500	11590	16550	16549.17	5.63	-283	16856	16702	16586	16432	16316	16645	16375	60	4950	500	11580	10	1	11568163	1915	11.45	0.87	12	0.02	1445.00	19122.00	26800	20240124	-38.25	15410	20240805	7.40	26800	-38.25	20240124	15410	7.40	20240805	26800	-38.25	20240124	15410	7.40	20240805	1.07	N	089600	500	59 억	651811	N	N	0	N	N
17	20240829	090725	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16530	-20	5	-0.12	5096750	308	4.33	16550	16550	16530	21500	11590	16550	16547.89	5.63	-78	16856	16702	16586	16432	16316	16645	16375	60	4950	500	11580	10	1	11568163	1912	11.44	0.86	12	0.00	1445.00	19122.00	26800	20240124	-38.32	15410	20240805	7.27	26800	-38.32	20240124	15410	7.27	20240805	26800	-38.32	20240124	15410	7.27	20240805	1.07	N	089600	500	59 억	651811	N	N	0	N	N
18	20240828	160703	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16550	-190	5	-1.14	117647210	7108	65.51	16700	16740	16470	21750	11720	16740	16551.38	5.64	-540	17186	16962	16556	16332	15926	17075	16445	60	5010	500	11710	10	1	11568163	1915	11.45	0.87	12	0.06	1445.00	19122.00	26800	20240124	-38.25	15410	20240805	7.40	26800	-38.25	20240124	15410	7.40	20240805	26800	-38.25	20240124	15410	7.40	20240805	1.05	N	089600	500	59 억	652349	N	N	1	N	N
19	20240828	150707	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16570	-170	5	-1.02	101684990	6146	56.64	16700	16740	16470	21750	11720	16740	16544.91	5.64	-535	17186	16962	16556	16332	15926	17075	16445	60	5010	500	11710	10	1	11568163	1917	11.47	0.87	12	0.05	1445.00	19122.00	26800	20240124	-38.17	15410	20240805	7.53	26800	-38.17	20240124	15410	7.53	20240805	26800	-38.17	20240124	15410	7.53	20240805	1.05	N	089600	500	59 억	652349	N	N	1	N	N
20	20240828	140709	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16550	-190	5	-1.14	84572910	5115	47.14	16700	16700	16470	21750	11720	16740	16534.29	5.64	-506	17186	16962	16556	16332	15926	17075	16445	60	5010	500	11710	10	1	11568163	1915	11.45	0.87	12	0.04	1445.00	19122.00	26800	20240124	-38.25	15410	20240805	7.40	26800	-38.25	20240124	15410	7.40	20240805	26800	-38.25	20240124	15410	7.40	20240805	1.05	N	089600	500	59 억	652349	N	N	1	N	N
21	20240828	130706	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16560	-180	5	-1.08	74834540	4527	41.72	16700	16700	16470	21750	11720	16740	16530.71	5.64	-516	17186	16962	16556	16332	15926	17075	16445	60	5010	500	11710	10	1	11568163	1916	11.46	0.87	12	0.04	1445.00	19122.00	26800	20240124	-38.21	15410	20240805	7.46	26800	-38.21	20240124	15410	7.46	20240805	26800	-38.21	20240124	15410	7.46	20240805	1.05	N	089600	500	59 억	652349	N	N	1	N	N
22	20240828	120705	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16530	-210	5	-1.25	62279520	3769	34.73	16700	16700	16470	21750	11720	16740	16524.15	5.64	-451	17186	16962	16556	16332	15926	17075	16445	60	5010	500	11710	10	1	11568163	1912	11.44	0.86	12	0.03	1445.00	19122.00	26800	20240124	-38.32	15410	20240805	7.27	26800	-38.32	20240124	15410	7.27	20240805	26800	-38.32	20240124	15410	7.27	20240805	1.05	N	089600	500	59 억	652349	N	N	1	N	N
23	20240828	110705	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16490	-250	5	-1.49	47737450	2889	26.62	16700	16700	16470	21750	11720	16740	16523.87	5.64	-418	17186	16962	16556	16332	15926	17075	16445	60	5010	500	11710	10	1	11568163	1908	11.41	0.86	12	0.02	1445.00	19122.00	26800	20240124	-38.47	15410	20240805	7.01	26800	-38.47	20240124	15410	7.01	20240805	26800	-38.47	20240124	15410	7.01	20240805	1.05	N	089600	500	59 억	652349	N	N	1	N	N
24	20240828	100732	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16500	-240	5	-1.43	28703150	1735	15.99	16700	16700	16480	21750	11720	16740	16543.60	5.64	-102	17186	16962	16556	16332	15926	17075	16445	60	5010	500	11710	10	1	11568163	1909	11.42	0.86	12	0.01	1445.00	19122.00	26800	20240124	-38.43	15410	20240805	7.07	26800	-38.43	20240124	15410	7.07	20240805	26800	-38.43	20240124	15410	7.07	20240805	1.05	N	089600	500	59 억	652349	N	N	1	N	N
25	20240828	090717	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16650	-90	5	-0.54	4869150	292	2.69	16700	16700	16650	21750	11720	16740	16675.17	5.64	-120	17186	16962	16556	16332	15926	17075	16445	60	5010	500	11710	10	1	11568163	1926	11.52	0.87	12	0.00	1445.00	19122.00	26800	20240124	-37.87	15410	20240805	8.05	26800	-37.87	20240124	15410	8.05	20240805	26800	-37.87	20240124	15410	8.05	20240805	1.05	N	089600	500	59 억	652349	N	N	1	N	N
26	20240827	160702	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16740	310	2	1.89	178254580	10847	70.71	16580	16780	16150	21350	11510	16430	16433.54	5.61	3141	17150	16790	16570	16210	15990	16680	16100	60	4920	500	11500	10	1	11568163	1937	11.58	0.88	12	0.09	1445.00	19122.00	26800	20240124	-37.54	15410	20240805	8.63	26800	-37.54	20240124	15410	8.63	20240805	26800	-37.54	20240124	15410	8.63	20240805	1.03	N	089600	500	59 억	649183	N	N	1	N	N
27	20240827	150706	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16680	250	2	1.52	155926030	9513	62.01	16580	16710	16150	21350	11510	16430	16390.84	5.61	2892	17150	16790	16570	16210	15990	16680	16100	60	4920	500	11500	10	1	11568163	1930	11.54	0.87	12	0.08	1445.00	19122.00	26800	20240124	-37.76	15410	20240805	8.24	26800	-37.76	20240124	15410	8.24	20240805	26800	-37.76	20240124	15410	8.24	20240805	1.03	N	089600	500	59 억	649183	N	N	1	N	N
28	20240827	140708	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16450	20	2	0.12	121115500	7416	48.34	16580	16580	16150	21350	11510	16430	16331.65	5.61	2222	17150	16790	16570	16210	15990	16680	16100	60	4920	500	11500	10	1	11568163	1903	11.38	0.86	12	0.06	1445.00	19122.00	26800	20240124	-38.62	15410	20240805	6.75	26800	-38.62	20240124	15410	6.75	20240805	26800	-38.62	20240124	15410	6.75	20240805	1.03	N	089600	500	59 억	649183	N	N	1	N	N
29	20240827	130710	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16340	-90	5	-0.55	96796460	5936	38.69	16580	16580	16150	21350	11510	16430	16306.68	5.61	1404	17150	16790	16570	16210	15990	16680	16100	60	4920	500	11500	10	1	11568163	1890	11.31	0.85	12	0.05	1445.00	19122.00	26800	20240124	-39.03	15410	20240805	6.04	26800	-39.03	20240124	15410	6.04	20240805	26800	-39.03	20240124	15410	6.04	20240805	1.03	N	089600	500	59 억	649183	N	N	1	N	N
30	20240827	120713	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16330	-100	5	-0.61	84570590	5188	33.82	16580	16580	16150	21350	11510	16430	16301.19	5.61	1001	17150	16790	16570	16210	15990	16680	16100	60	4920	500	11500	10	1	11568163	1889	11.30	0.85	12	0.04	1445.00	19122.00	26800	20240124	-39.07	15410	20240805	5.97	26800	-39.07	20240124	15410	5.97	20240805	26800	-39.07	20240124	15410	5.97	20240805	1.03	N	089600	500	59 억	649183	N	N	1	N	N
31	20240827	110708	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16340	-90	5	-0.55	68156330	4185	27.28	16580	16580	16150	21350	11510	16430	16285.86	5.61	755	17150	16790	16570	16210	15990	16680	16100	60	4920	500	11500	10	1	11568163	1890	11.31	0.85	12	0.04	1445.00	19122.00	26800	20240124	-39.03	15410	20240805	6.04	26800	-39.03	20240124	15410	6.04	20240805	26800	-39.03	20240124	15410	6.04	20240805	1.03	N	089600	500	59 억	649183	N	N	1	N	N
32	20240827	100706	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16330	-100	5	-0.61	50318130	3093	20.16	16580	16580	16150	21350	11510	16430	16268.39	5.61	312	17150	16790	16570	16210	15990	16680	16100	60	4920	500	11500	10	1	11568163	1889	11.30	0.85	12	0.03	1445.00	19122.00	26800	20240124	-39.07	15410	20240805	5.97	26800	-39.07	20240124	15410	5.97	20240805	26800	-39.07	20240124	15410	5.97	20240805	1.03	N	089600	500	59 억	649183	N	N	1	N	N
33	20240827	090706	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16390	-40	5	-0.24	19983440	1227	8.00	16580	16580	16150	21350	11510	16430	16286.42	5.61	-33	17150	16790	16570	16210	15990	16680	16100	60	4920	500	11500	10	1	11568163	1896	11.34	0.86	12	0.01	1445.00	19122.00	26800	20240124	-38.84	15410	20240805	6.36	26800	-38.84	20240124	15410	6.36	20240805	26800	-38.84	20240124	15410	6.36	20240805	1.03	N	089600	500	59 억	649183	N	N	1	N	N
34	20240826	160656	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16430	-240	5	-1.44	251662960	15277	43.68	16930	16930	16350	21650	11670	16670	16473.34	5.61	-1016	17316	16992	16776	16452	16236	16885	16345	60	4980	500	11660	10	1	11568163	1901	11.37	0.86	12	0.13	1445.00	19122.00	26800	20240124	-38.69	15410	20240805	6.62	26800	-38.69	20240124	15410	6.62	20240805	26800	-38.69	20240124	15410	6.62	20240805	1.03	N	089600	500	59 억	649035	N	N	1	N	N
35	20240826	150701	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16430	-240	5	-1.44	241455260	14656	41.91	16930	16930	16350	21650	11670	16670	16474.84	5.61	-1349	17316	16992	16776	16452	16236	16885	16345	60	4980	500	11660	10	1	11568163	1901	11.37	0.86	12	0.13	1445.00	19122.00	26800	20240124	-38.69	15410	20240805	6.62	26800	-38.69	20240124	15410	6.62	20240805	26800	-38.69	20240124	15410	6.62	20240805	1.03	N	089600	500	59 억	649035	N	N	0	N	N
36	20240826	140705	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16400	-270	5	-1.62	207725880	12602	36.03	16930	16930	16350	21650	11670	16670	16483.56	5.61	-2770	17316	16992	16776	16452	16236	16885	16345	60	4980	500	11660	10	1	11568163	1897	11.35	0.86	12	0.11	1445.00	19122.00	26800	20240124	-38.81	15410	20240805	6.42	26800	-38.81	20240124	15410	6.42	20240805	26800	-38.81	20240124	15410	6.42	20240805	1.03	N	089600	500	59 억	649035	N	N	0	N	N
37	20240826	130707	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16360	-310	5	-1.86	184834630	11204	32.04	16930	16930	16350	21650	11670	16670	16497.20	5.61	-3154	17316	16992	16776	16452	16236	16885	16345	60	4980	500	11660	10	1	11568163	1893	11.32	0.86	12	0.10	1445.00	19122.00	26800	20240124	-38.96	15410	20240805	6.16	26800	-38.96	20240124	15410	6.16	20240805	26800	-38.96	20240124	15410	6.16	20240805	1.03	N	089600	500	59 억	649035	N	N	0	N	N
38	20240826	120702	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16380	-290	5	-1.74	158754100	9610	27.48	16930	16930	16380	21650	11670	16670	16519.68	5.61	-3166	17316	16992	16776	16452	16236	16885	16345	60	4980	500	11660	10	1	11568163	1895	11.34	0.86	12	0.08	1445.00	19122.00	26800	20240124	-38.88	15410	20240805	6.29	26800	-38.88	20240124	15410	6.29	20240805	26800	-38.88	20240124	15410	6.29	20240805	1.03	N	089600	500	59 억	649035	N	N	0	N	N
39	20240826	110703	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16420	-250	5	-1.50	131752940	7964	22.77	16930	16930	16420	21650	11670	16670	16543.56	5.61	-2832	17316	16992	16776	16452	16236	16885	16345	60	4980	500	11660	10	1	11568163	1899	11.36	0.86	12	0.07	1445.00	19122.00	26800	20240124	-38.73	15410	20240805	6.55	26800	-38.73	20240124	15410	6.55	20240805	26800	-38.73	20240124	15410	6.55	20240805	1.03	N	089600	500	59 억	649035	N	N	0	N	N
40	20240826	100706	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16510	-160	5	-0.96	59694910	3590	10.27	16930	16930	16510	21650	11670	16670	16628.11	5.61	-902	17316	16992	16776	16452	16236	16885	16345	60	4980	500	11660	10	1	11568163	1910	11.43	0.86	12	0.03	1445.00	19122.00	26800	20240124	-38.40	15410	20240805	7.14	26800	-38.40	20240124	15410	7.14	20240805	26800	-38.40	20240124	15410	7.14	20240805	1.03	N	089600	500	59 억	649035	N	N	0	N	N
41	20240826	090703	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16750	80	2	0.48	2528240	150	0.43	16930	16930	16720	21650	11670	16670	16854.93	5.61	-29	17316	16992	16776	16452	16236	16885	16345	60	4980	500	11660	10	1	11568163	1938	11.59	0.88	12	0.00	1445.00	19122.00	26800	20240124	-37.50	15410	20240805	8.70	26800	-37.50	20240124	15410	8.70	20240805	26800	-37.50	20240124	15410	8.70	20240805	1.03	N	089600	500	59 억	649035	N	N	0	N	N
42	20240823	160659	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16670	-430	5	-2.51	584096310	34972	141.43	17100	17100	16560	22200	11970	17100	16701.83	5.54	8215	18246	17672	17326	16752	16406	17500	16580	60	5100	500	11970	10	1	11568163	1928	11.54	0.87	12	0.30	1445.00	19122.00	26800	20240124	-37.80	15410	20240805	8.18	26800	-37.80	20240124	15410	8.18	20240805	26800	-37.80	20240124	15410	8.18	20240805	1.02	N	089600	500	59 억	640828	N	N	6	N	N
43	20240823	150704	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16660	-440	5	-2.57	556268920	33303	134.68	17100	17100	16560	22200	11970	17100	16703.27	5.54	7558	18246	17672	17326	16752	16406	17500	16580	60	5100	500	11970	10	1	11568163	1927	11.53	0.87	12	0.29	1445.00	19122.00	26800	20240124	-37.84	15410	20240805	8.11	26800	-37.84	20240124	15410	8.11	20240805	26800	-37.84	20240124	15410	8.11	20240805	1.02	N	089600	500	59 억	640828	N	N	6	N	N
44	20240823	140703	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16660	-440	5	-2.57	468869150	28058	113.47	17100	17100	16560	22200	11970	17100	16710.71	5.54	3878	18246	17672	17326	16752	16406	17500	16580	60	5100	500	11970	10	1	11568163	1927	11.53	0.87	12	0.24	1445.00	19122.00	26800	20240124	-37.84	15410	20240805	8.11	26800	-37.84	20240124	15410	8.11	20240805	26800	-37.84	20240124	15410	8.11	20240805	1.02	N	089600	500	59 억	640828	N	N	6	N	N
45	20240823	130703	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16680	-420	5	-2.46	388358260	23228	93.94	17100	17100	16560	22200	11970	17100	16719.40	5.54	646	18246	17672	17326	16752	16406	17500	16580	60	5100	500	11970	10	1	11568163	1930	11.54	0.87	12	0.20	1445.00	19122.00	26800	20240124	-37.76	15410	20240805	8.24	26800	-37.76	20240124	15410	8.24	20240805	26800	-37.76	20240124	15410	8.24	20240805	1.02	N	089600	500	59 억	640828	N	N	6	N	N
46	20240823	120702	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16620	-480	5	-2.81	294059230	17568	71.05	17100	17100	16560	22200	11970	17100	16738.34	5.54	-2962	18246	17672	17326	16752	16406	17500	16580	60	5100	500	11970	10	1	11568163	1923	11.50	0.87	12	0.15	1445.00	19122.00	26800	20240124	-37.99	15410	20240805	7.85	26800	-37.99	20240124	15410	7.85	20240805	26800	-37.99	20240124	15410	7.85	20240805	1.02	N	089600	500	59 억	640828	N	N	6	N	N
47	20240823	110702	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16690	-410	5	-2.40	187042980	11135	45.03	17100	17100	16640	22200	11970	17100	16797.75	5.54	-2189	18246	17672	17326	16752	16406	17500	16580	60	5100	500	11970	10	1	11568163	1931	11.55	0.87	12	0.10	1445.00	19122.00	26800	20240124	-37.72	15410	20240805	8.31	26800	-37.72	20240124	15410	8.31	20240805	26800	-37.72	20240124	15410	8.31	20240805	1.02	N	089600	500	59 억	640828	N	N	6	N	N
48	20240823	100702	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16830	-270	5	-1.58	79239340	4690	18.97	17100	17100	16820	22200	11970	17100	16895.38	5.54	-415	18246	17672	17326	16752	16406	17500	16580	60	5100	500	11970	10	1	11568163	1947	11.65	0.88	12	0.04	1445.00	19122.00	26800	20240124	-37.20	15410	20240805	9.21	26800	-37.20	20240124	15410	9.21	20240805	26800	-37.20	20240124	15410	9.21	20240805	1.02	N	089600	500	59 억	640828	N	N	6	N	N
49	20240823	090703	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	17060	-40	5	-0.23	1212750	71	0.29	17100	17100	17050	22200	11970	17100	17080.99	5.54	-26	18246	17672	17326	16752	16406	17500	16580	60	5100	500	11970	10	1	11568163	1974	11.81	0.89	12	0.00	1445.00	19122.00	26800	20240124	-36.34	15410	20240805	10.71	26800	-36.34	20240124	15410	10.71	20240805	26800	-36.34	20240124	15410	10.71	20240805	1.02	N	089600	500	59 억	640828	N	N	6	N	N
50	20240822	160658	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	17100	-570	5	-3.23	428065190	24727	268.16	17900	17900	16980	22950	12370	17670	17311.65	5.53	1477	18276	17972	17806	17502	17336	17890	17420	60	5280	500	12360	10	1	11568163	1978	11.83	0.89	12	0.21	1445.00	19122.00	26800	20240124	-36.19	15410	20240805	10.97	26800	-36.19	20240124	15410	10.97	20240805	26800	-36.19	20240124	15410	10.97	20240805	1.01	N	089600	500	59 억	639427	N	N	6	N	N
51	20240822	150703	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	17130	-540	5	-3.06	420130390	24263	263.13	17900	17900	16980	22950	12370	17670	17315.68	5.53	1530	18276	17972	17806	17502	17336	17890	17420	60	5280	500	12360	10	1	11568163	1982	11.85	0.90	12	0.21	1445.00	19122.00	26800	20240124	-36.08	15410	20240805	11.16	26800	-36.08	20240124	15410	11.16	20240805	26800	-36.08	20240124	15410	11.16	20240805	1.01	N	089600	500	59 억	639427	N	N	13	N	N
52	20240822	140704	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	17110	-560	5	-3.17	405656180	23418	253.96	17900	17900	16980	22950	12370	17670	17322.41	5.53	1533	18276	17972	17806	17502	17336	17890	17420	60	5280	500	12360	10	1	11568163	1979	11.84	0.89	12	0.20	1445.00	19122.00	26800	20240124	-36.16	15410	20240805	11.03	26800	-36.16	20240124	15410	11.03	20240805	26800	-36.16	20240124	15410	11.03	20240805	1.01	N	089600	500	59 억	639427	N	N	13	N	N
53	20240822	130705	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	17140	-530	5	-3.00	317889590	18297	198.43	17900	17900	16980	22950	12370	17670	17373.86	5.53	-22	18276	17972	17806	17502	17336	17890	17420	60	5280	500	12360	10	1	11568163	1983	11.86	0.90	12	0.16	1445.00	19122.00	26800	20240124	-36.04	15410	20240805	11.23	26800	-36.04	20240124	15410	11.23	20240805	26800	-36.04	20240124	15410	11.23	20240805	1.01	N	089600	500	59 억	639427	N	N	13	N	N
54	20240822	120707	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	17700	30	2	0.17	123778590	7019	76.12	17900	17900	17300	22950	12370	17670	17634.79	5.53	3978	18276	17972	17806	17502	17336	17890	17420	60	5280	500	12360	10	1	11568163	2048	12.25	0.93	12	0.06	1445.00	19122.00	26800	20240124	-33.96	15410	20240805	14.86	26800	-33.96	20240124	15410	14.86	20240805	26800	-33.96	20240124	15410	14.86	20240805	1.01	N	089600	500	59 억	639427	N	N	13	N	N
55	20240822	110701	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	17680	10	2	0.06	121930460	6915	74.99	17900	17900	17300	22950	12370	17670	17632.75	5.53	4027	18276	17972	17806	17502	17336	17890	17420	60	5280	500	12360	10	1	11568163	2045	12.24	0.92	12	0.06	1445.00	19122.00	26800	20240124	-34.03	15410	20240805	14.73	26800	-34.03	20240124	15410	14.73	20240805	26800	-34.03	20240124	15410	14.73	20240805	1.01	N	089600	500	59 억	639427	N	N	13	N	N
56	20240822	100700	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	17660	-10	5	-0.06	115804700	6569	71.24	17900	17900	17300	22950	12370	17670	17628.97	5.53	4005	18276	17972	17806	17502	17336	17890	17420	60	5280	500	12360	10	1	11568163	2043	12.22	0.92	12	0.06	1445.00	19122.00	26800	20240124	-34.10	15410	20240805	14.60	26800	-34.10	20240124	15410	14.60	20240805	26800	-34.10	20240124	15410	14.60	20240805	1.01	N	089600	500	59 억	639427	N	N	13	N	N
57	20240822	090702	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	17660	-10	5	-0.06	6787400	384	4.16	17900	17900	17650	22950	12370	17670	17675.52	5.53	90	18276	17972	17806	17502	17336	17890	17420	60	5280	500	12360	10	1	11568163	2043	12.22	0.92	12	0.00	1445.00	19122.00	26800	20240124	-34.10	15410	20240805	14.60	26800	-34.10	20240124	15410	14.60	20240805	26800	-34.10	20240124	15410	14.60	20240805	1.01	N	089600	500	59 억	639427	N	N	13	N	N
58	20240821	160656	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	17670	-280	5	-1.56	163491620	9221	153.86	18110	18110	17640	23300	12570	17950	17730.36	5.53	1195	18403	18176	18053	17826	17703	18115	17765	60	5350	500	12560	10	1	11568163	2044	12.23	0.92	12	0.08	1445.00	19122.00	26800	20240124	-34.07	15410	20240805	14.67	26800	-34.07	20240124	15410	14.67	20240805	26800	-34.07	20240124	15410	14.67	20240805	1.01	N	089600	500	59 억	639404	N	N	13	N	N
59	20240821	150706	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	17700	-250	5	-1.39	154492150	8712	145.37	18110	18110	17640	23300	12570	17950	17733.26	5.53	1242	18403	18176	18053	17826	17703	18115	17765	60	5350	500	12560	10	1	11568163	2048	12.25	0.93	12	0.08	1445.00	19122.00	26800	20240124	-33.96	15410	20240805	14.86	26800	-33.96	20240124	15410	14.86	20240805	26800	-33.96	20240124	15410	14.86	20240805	1.01	N	089600	500	59 억	639404	N	N	6	N	N
60	20240821	140659	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	17730	-220	5	-1.23	134800120	7600	126.81	18110	18110	17640	23300	12570	17950	17736.86	5.53	730	18403	18176	18053	17826	17703	18115	17765	60	5350	500	12560	10	1	11568163	2051	12.27	0.93	12	0.07	1445.00	19122.00	26800	20240124	-33.84	15410	20240805	15.06	26800	-33.84	20240124	15410	15.06	20240805	26800	-33.84	20240124	15410	15.06	20240805	1.01	N	089600	500	59 억	639404	N	N	6	N	N
61	20240821	130707	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	17690	-260	5	-1.45	110357480	6220	103.79	18110	18110	17640	23300	12570	17950	17742.36	5.53	83	18403	18176	18053	17826	17703	18115	17765	60	5350	500	12560	10	1	11568163	2046	12.24	0.93	12	0.05	1445.00	19122.00	26800	20240124	-33.99	15410	20240805	14.80	26800	-33.99	20240124	15410	14.80	20240805	26800	-33.99	20240124	15410	14.80	20240805	1.01	N	089600	500	59 억	639404	N	N	6	N	N
62	20240821	120707	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	17690	-260	5	-1.45	89976280	5069	84.58	18110	18110	17640	23300	12570	17950	17750.30	5.53	-747	18403	18176	18053	17826	17703	18115	17765	60	5350	500	12560	10	1	11568163	2046	12.24	0.93	12	0.04	1445.00	19122.00	26800	20240124	-33.99	15410	20240805	14.80	26800	-33.99	20240124	15410	14.80	20240805	26800	-33.99	20240124	15410	14.80	20240805	1.01	N	089600	500	59 억	639404	N	N	6	N	N
63	20240821	110702	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	17900	-50	5	-0.28	40017530	2243	37.43	18110	18110	17710	23300	12570	17950	17841.07	5.53	-473	18403	18176	18053	17826	17703	18115	17765	60	5350	500	12560	10	1	11568163	2071	12.39	0.94	12	0.02	1445.00	19122.00	26800	20240124	-33.21	15410	20240805	16.16	26800	-33.21	20240124	15410	16.16	20240805	26800	-33.21	20240124	15410	16.16	20240805	1.01	N	089600	500	59 억	639404	N	N	6	N	N
64	20240821	100706	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	17800	-150	5	-0.84	25668950	1436	23.96	18110	18110	17710	23300	12570	17950	17875.31	5.53	-291	18403	18176	18053	17826	17703	18115	17765	60	5350	500	12560	10	1	11568163	2059	12.32	0.93	12	0.01	1445.00	19122.00	26800	20240124	-33.58	15410	20240805	15.51	26800	-33.58	20240124	15410	15.51	20240805	26800	-33.58	20240124	15410	15.51	20240805	1.01	N	089600	500	59 억	639404	N	N	6	N	N
65	20240821	090700	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	18000	50	2	0.28	5269570	291	4.86	18110	18110	18000	23300	12570	17950	18108.49	5.53	-71	18403	18176	18053	17826	17703	18115	17765	60	5350	500	12560	10	1	11568163	2082	12.46	0.94	12	0.00	1445.00	19122.00	26800	20240124	-32.84	15410	20240805	16.81	26800	-32.84	20240124	15410	16.81	20240805	26800	-32.84	20240124	15410	16.81	20240805	1.01	N	089600	500	59 억	639404	N	N	6	N	N
66	20240820	160651	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	17950	-190	5	-1.05	107591580	5973	31.72	18280	18280	17930	23550	12700	18140	18013.00	5.54	-1417	18400	18270	18130	18000	17860	18200	17930	60	5410	500	12690	10	1	11568163	2076	12.42	0.94	12	0.05	1445.00	19122.00	26800	20240124	-33.02	15410	20240805	16.48	26800	-33.02	20240124	15410	16.48	20240805	26800	-33.02	20240124	15410	16.48	20240805	1.01	N	089600	500	59 억	640988	N	N	6	N	N
67	20240820	150701	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	17990	-150	5	-0.83	101515420	5635	29.92	18280	18280	17930	23550	12700	18140	18015.16	5.54	-1329	18400	18270	18130	18000	17860	18200	17930	60	5410	500	12690	10	1	11568163	2081	12.45	0.94	12	0.05	1445.00	19122.00	26800	20240124	-32.87	15410	20240805	16.74	26800	-32.87	20240124	15410	16.74	20240805	26800	-32.87	20240124	15410	16.74	20240805	1.01	N	089600	500	59 억	640988	N	N	9	N	N
68	20240820	140659	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	17980	-160	5	-0.88	94971110	5271	27.99	18280	18280	17930	23550	12700	18140	18017.66	5.54	-1221	18400	18270	18130	18000	17860	18200	17930	60	5410	500	12690	10	1	11568163	2080	12.44	0.94	12	0.05	1445.00	19122.00	26800	20240124	-32.91	15410	20240805	16.68	26800	-32.91	20240124	15410	16.68	20240805	26800	-32.91	20240124	15410	16.68	20240805	1.01	N	089600	500	59 억	640988	N	N	9	N	N
69	20240820	130659	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	17970	-170	5	-0.94	89687950	4977	26.43	18280	18280	17930	23550	12700	18140	18020.48	5.54	-1177	18400	18270	18130	18000	17860	18200	17930	60	5410	500	12690	10	1	11568163	2079	12.44	0.94	12	0.04	1445.00	19122.00	26800	20240124	-32.95	15410	20240805	16.61	26800	-32.95	20240124	15410	16.61	20240805	26800	-32.95	20240124	15410	16.61	20240805	1.01	N	089600	500	59 억	640988	N	N	9	N	N
70	20240820	120659	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	18000	-140	5	-0.77	74075760	4108	21.81	18280	18280	17930	23550	12700	18140	18032.07	5.54	-1246	18400	18270	18130	18000	17860	18200	17930	60	5410	500	12690	10	1	11568163	2082	12.46	0.94	12	0.04	1445.00	19122.00	26800	20240124	-32.84	15410	20240805	16.81	26800	-32.84	20240124	15410	16.81	20240805	26800	-32.84	20240124	15410	16.81	20240805	1.01	N	089600	500	59 억	640988	N	N	9	N	N
71	20240820	110656	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	18100	-40	5	-0.22	57766760	3202	17.00	18280	18280	17930	23550	12700	18140	18040.84	5.54	-1099	18400	18270	18130	18000	17860	18200	17930	60	5410	500	12690	10	1	11568163	2094	12.53	0.95	12	0.03	1445.00	19122.00	26800	20240124	-32.46	15410	20240805	17.46	26800	-32.46	20240124	15410	17.46	20240805	26800	-32.46	20240124	15410	17.46	20240805	1.01	N	089600	500	59 억	640988	N	N	9	N	N
72	20240820	100654	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	17980	-160	5	-0.88	26792010	1481	7.86	18280	18280	17930	23550	12700	18140	18090.49	5.54	-988	18400	18270	18130	18000	17860	18200	17930	60	5410	500	12690	10	1	11568163	2080	12.44	0.94	12	0.01	1445.00	19122.00	26800	20240124	-32.91	15410	20240805	16.68	26800	-32.91	20240124	15410	16.68	20240805	26800	-32.91	20240124	15410	16.68	20240805	1.01	N	089600	500	59 억	640988	N	N	9	N	N
73	20240820	090656	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	18270	130	2	0.72	7637030	418	2.22	18280	18280	18270	23550	12700	18140	18270.41	5.54	-401	18400	18270	18130	18000	17860	18200	17930	60	5410	500	12690	10	1	11568163	2114	12.64	0.96	12	0.00	1445.00	19122.00	26800	20240124	-31.83	15410	20240805	18.56	26800	-31.83	20240124	15410	18.56	20240805	26800	-31.83	20240124	15410	18.56	20240805	1.01	N	089600	500	59 억	640988	N	N	9	N	N
74	20240819	160647	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	18140	-80	5	-0.44	342224910	18831	36.54	18170	18260	17990	23650	12760	18220	18173.50	5.59	-5929	18773	18496	18113	17836	17453	18635	17975	60	5430	500	12750	10	1	11568163	2098	12.55	0.95	12	0.16	1445.00	19122.00	26800	20240124	-32.31	15410	20240805	17.72	26800	-32.31	20240124	15410	17.72	20240805	26800	-32.31	20240124	15410	17.72	20240805	1.02	N	089600	500	59 억	646914	N	N	9	N	N
75	20240819	150653	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	18150	-70	5	-0.38	328596920	18080	35.08	18170	18260	17990	23650	12760	18220	18174.61	5.59	-5567	18773	18496	18113	17836	17453	18635	17975	60	5430	500	12750	10	1	11568163	2100	12.56	0.95	12	0.16	1445.00	19122.00	26800	20240124	-32.28	15410	20240805	17.78	26800	-32.28	20240124	15410	17.78	20240805	26800	-32.28	20240124	15410	17.78	20240805	1.02	N	089600	500	59 억	646914	N	N	0	N	N
76	20240819	140654	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	18200	-20	5	-0.11	274900430	15125	29.34	18170	18260	17990	23650	12760	18220	18175.24	5.59	-3764	18773	18496	18113	17836	17453	18635	17975	60	5430	500	12750	10	1	11568163	2105	12.60	0.95	12	0.13	1445.00	19122.00	26800	20240124	-32.09	15410	20240805	18.11	26800	-32.09	20240124	15410	18.11	20240805	26800	-32.09	20240124	15410	18.11	20240805	1.02	N	089600	500	59 억	646914	N	N	0	N	N
77	20240819	130650	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	18230	10	2	0.05	223926190	12325	23.91	18170	18260	17990	23650	12760	18220	18168.45	5.59	-1903	18773	18496	18113	17836	17453	18635	17975	60	5430	500	12750	10	1	11568163	2109	12.62	0.95	12	0.11	1445.00	19122.00	26800	20240124	-31.98	15410	20240805	18.30	26800	-31.98	20240124	15410	18.30	20240805	26800	-31.98	20240124	15410	18.30	20240805	1.02	N	089600	500	59 억	646914	N	N	0	N	N
78	20240819	120651	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	18230	10	2	0.05	168693900	9297	18.04	18170	18250	17990	23650	12760	18220	18144.98	5.59	-1486	18773	18496	18113	17836	17453	18635	17975	60	5430	500	12750	10	1	11568163	2109	12.62	0.95	12	0.08	1445.00	19122.00	26800	20240124	-31.98	15410	20240805	18.30	26800	-31.98	20240124	15410	18.30	20240805	26800	-31.98	20240124	15410	18.30	20240805	1.02	N	089600	500	59 억	646914	N	N	0	N	N
79	20240819	110653	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	18220	0	3	0.00	119035460	6573	12.75	18170	18230	17990	23650	12760	18220	18109.76	5.59	-305	18773	18496	18113	17836	17453	18635	17975	60	5430	500	12750	10	1	11568163	2108	12.61	0.95	12	0.06	1445.00	19122.00	26800	20240124	-32.01	15410	20240805	18.23	26800	-32.01	20240124	15410	18.23	20240805	26800	-32.01	20240124	15410	18.23	20240805	1.02	N	089600	500	59 억	646914	N	N	0	N	N
80	20240819	100654	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	18080	-140	5	-0.77	80214260	4434	8.60	18170	18230	17990	23650	12760	18220	18090.72	5.59	-7	18773	18496	18113	17836	17453	18635	17975	60	5430	500	12750	10	1	11568163	2092	12.51	0.95	12	0.04	1445.00	19122.00	26800	20240124	-32.54	15410	20240805	17.33	26800	-32.54	20240124	15410	17.33	20240805	26800	-32.54	20240124	15410	17.33	20240805	1.02	N	089600	500	59 억	646914	N	N	0	N	N
81	20240819	090653	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	18150	-70	5	-0.38	6096730	337	0.65	18170	18170	17990	23650	12760	18220	18091.19	5.59	-125	18773	18496	18113	17836	17453	18635	17975	60	5430	500	12750	10	1	11568163	2100	12.56	0.95	12	0.00	1445.00	19122.00	26800	20240124	-32.28	15410	20240805	17.78	26800	-32.28	20240124	15410	17.78	20240805	26800	-32.28	20240124	15410	17.78	20240805	1.02	N	089600	500	59 억	646914	N	N	0	N	N
82	20240816	160646	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	18220	500	2	2.82	932917050	51289	253.02	17730	18390	17730	23000	12410	17720	18189.21	5.58	1441	18260	17990	17580	17310	16900	18125	17445	60	5280	500	12400	10	1	11568163	2108	12.61	0.95	12	0.44	1445.00	19122.00	26800	20240124	-32.01	15410	20240805	18.23	26800	-32.01	20240124	15410	18.23	20240805	26800	-32.01	20240124	15410	18.23	20240805	1.02	N	089600	500	59 억	645524	N	N	1	N	N
83	20240816	150648	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	18310	590	2	3.33	901378670	49562	244.50	17730	18390	17730	23000	12410	17720	18186.89	5.58	1579	18260	17990	17580	17310	16900	18125	17445	60	5280	500	12400	10	1	11568163	2118	12.67	0.96	12	0.43	1445.00	19122.00	26800	20240124	-31.68	15410	20240805	18.82	26800	-31.68	20240124	15410	18.82	20240805	26800	-31.68	20240124	15410	18.82	20240805	1.02	N	089600	500	59 억	645524	N	N	1	N	N
84	20240816	140652	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	18280	560	2	3.16	823048780	45285	223.40	17730	18390	17730	23000	12410	17720	18174.87	5.58	2732	18260	17990	17580	17310	16900	18125	17445	60	5280	500	12400	10	1	11568163	2115	12.65	0.96	12	0.39	1445.00	19122.00	26800	20240124	-31.79	15410	20240805	18.62	26800	-31.79	20240124	15410	18.62	20240805	26800	-31.79	20240124	15410	18.62	20240805	1.02	N	089600	500	59 억	645524	N	N	1	N	N
85	20240816	130654	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	18360	640	2	3.61	638551860	35218	173.74	17730	18360	17730	23000	12410	17720	18131.41	5.58	9773	18260	17990	17580	17310	16900	18125	17445	60	5280	500	12400	10	1	11568163	2124	12.71	0.96	12	0.30	1445.00	19122.00	26800	20240124	-31.49	15410	20240805	19.14	26800	-31.49	20240124	15410	19.14	20240805	26800	-31.49	20240124	15410	19.14	20240805	1.02	N	089600	500	59 억	645524	N	N	1	N	N
86	20240816	120649	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	18250	530	2	2.99	549454800	30352	149.73	17730	18260	17730	23000	12410	17720	18102.75	5.58	8525	18260	17990	17580	17310	16900	18125	17445	60	5280	500	12400	10	1	11568163	2111	12.63	0.95	12	0.26	1445.00	19122.00	26800	20240124	-31.90	15410	20240805	18.43	26800	-31.90	20240124	15410	18.43	20240805	26800	-31.90	20240124	15410	18.43	20240805	1.02	N	089600	500	59 억	645524	N	N	1	N	N
87	20240816	110652	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	18190	470	2	2.65	320561970	17787	87.75	17730	18210	17730	23000	12410	17720	18022.26	5.58	3909	18260	17990	17580	17310	16900	18125	17445	60	5280	500	12400	10	1	11568163	2104	12.59	0.95	12	0.15	1445.00	19122.00	26800	20240124	-32.13	15410	20240805	18.04	26800	-32.13	20240124	15410	18.04	20240805	26800	-32.13	20240124	15410	18.04	20240805	1.02	N	089600	500	59 억	645524	N	N	1	N	N
88	20240816	100649	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	18100	380	2	2.14	166352050	9277	45.76	17730	18110	17730	23000	12410	17720	17931.66	5.58	1512	18260	17990	17580	17310	16900	18125	17445	60	5280	500	12400	10	1	11568163	2094	12.53	0.95	12	0.08	1445.00	19122.00	26800	20240124	-32.46	15410	20240805	17.46	26800	-32.46	20240124	15410	17.46	20240805	26800	-32.46	20240124	15410	17.46	20240805	1.02	N	089600	500	59 억	645524	N	N	1	N	N
89	20240816	090651	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	17800	80	2	0.45	22365280	1259	6.21	17730	17810	17730	23000	12410	17720	17764.32	5.58	-528	18260	17990	17580	17310	16900	18125	17445	60	5280	500	12400	10	1	11568163	2059	12.32	0.93	12	0.01	1445.00	19122.00	26800	20240124	-33.58	15410	20240805	15.51	26800	-33.58	20240124	15410	15.51	20240805	26800	-33.58	20240124	15410	15.51	20240805	1.02	N	089600	500	59 억	645524	N	N	1	N	N
90	20240814	160649	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	17720	470	2	2.72	351455480	19974	31.79	17270	17850	17170	22400	12080	17250	17594.90	5.58	661	18103	17676	16983	16556	15863	17890	16770	60	5150	500	12070	10	1	11568163	2050	12.26	0.93	12	0.17	1445.00	19122.00	26800	20240124	-33.88	15410	20240805	14.99	26800	-33.88	20240124	15410	14.99	20240805	26800	-33.88	20240124	15410	14.99	20240805	1.02	N	089600	500	59 억	644942	N	N	1	N	N
91	20240814	150652	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	17510	260	2	1.51	343157070	19504	31.04	17270	17850	17170	22400	12080	17250	17594.19	5.58	665	18103	17676	16983	16556	15863	17890	16770	60	5150	500	12070	10	1	11568163	2026	12.12	0.92	12	0.17	1445.00	19122.00	26800	20240124	-34.66	15410	20240805	13.63	26800	-34.66	20240124	15410	13.63	20240805	26800	-34.66	20240124	15410	13.63	20240805	1.02	N	089600	500	59 억	644942	N	N	1	N	N
92	20240814	140655	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	17500	250	2	1.45	312915420	17784	28.31	17270	17850	17170	22400	12080	17250	17595.33	5.58	932	18103	17676	16983	16556	15863	17890	16770	60	5150	500	12070	10	1	11568163	2024	12.11	0.92	12	0.15	1445.00	19122.00	26800	20240124	-34.70	15410	20240805	13.56	26800	-34.70	20240124	15410	13.56	20240805	26800	-34.70	20240124	15410	13.56	20240805	1.02	N	089600	500	59 억	644942	N	N	1	N	N
93	20240814	130652	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	17820	570	2	3.30	226431680	12886	20.51	17270	17850	17170	22400	12080	17250	17571.91	5.58	1052	18103	17676	16983	16556	15863	17890	16770	60	5150	500	12070	10	1	11568163	2061	12.33	0.93	12	0.11	1445.00	19122.00	26800	20240124	-33.51	15410	20240805	15.64	26800	-33.51	20240124	15410	15.64	20240805	26800	-33.51	20240124	15410	15.64	20240805	1.02	N	089600	500	59 억	644942	N	N	1	N	N
94	20240814	120648	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	17850	600	2	3.48	200781560	11446	18.22	17270	17850	17170	22400	12080	17250	17541.64	5.58	1923	18103	17676	16983	16556	15863	17890	16770	60	5150	500	12070	10	1	11568163	2065	12.35	0.93	12	0.10	1445.00	19122.00	26800	20240124	-33.40	15410	20240805	15.83	26800	-33.40	20240124	15410	15.83	20240805	26800	-33.40	20240124	15410	15.83	20240805	1.02	N	089600	500	59 억	644942	N	N	1	N	N
95	20240814	110646	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	17720	470	2	2.72	121478000	6978	11.11	17270	17730	17170	22400	12080	17250	17408.71	5.58	2131	18103	17676	16983	16556	15863	17890	16770	60	5150	500	12070	10	1	11568163	2050	12.26	0.93	12	0.06	1445.00	19122.00	26800	20240124	-33.88	15410	20240805	14.99	26800	-33.88	20240124	15410	14.99	20240805	26800	-33.88	20240124	15410	14.99	20240805	1.02	N	089600	500	59 억	644942	N	N	1	N	N
96	20240814	100645	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	17320	70	2	0.41	42027430	2433	3.87	17270	17400	17170	22400	12080	17250	17273.91	5.58	99	18103	17676	16983	16556	15863	17890	16770	60	5150	500	12070	10	1	11568163	2004	11.99	0.91	12	0.02	1445.00	19122.00	26800	20240124	-35.37	15410	20240805	12.39	26800	-35.37	20240124	15410	12.39	20240805	26800	-35.37	20240124	15410	12.39	20240805	1.02	N	089600	500	59 억	644942	N	N	1	N	N
97	20240814	090718	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	17370	120	2	0.70	2796700	162	0.26	17270	17400	17170	22400	12080	17250	17263.58	5.58	16	18103	17676	16983	16556	15863	17890	16770	60	5150	500	12070	10	1	11568163	2009	12.02	0.91	12	0.00	1445.00	19122.00	26800	20240124	-35.19	15410	20240805	12.72	26800	-35.19	20240124	15410	12.72	20240805	26800	-35.19	20240124	15410	12.72	20240805	1.02	N	089600	500	59 억	644942	N	N	1	N	N
98	20240813	160638	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	17250	800	2	4.86	1056744960	62600	1006.27	16800	17410	16290	21350	11520	16450	16880.36	5.65	-7739	16763	16606	16303	16146	15843	16685	16225	60	4900	500	11510	10	1	11568163	1996	11.94	0.90	12	0.54	1445.00	19122.00	26800	20240124	-35.63	15410	20240805	11.94	26800	-35.63	20240124	15410	11.94	20240805	26800	-35.63	20240124	15410	11.94	20240805	1.02	N	089600	500	59 억	653286	N	N	1	N	N
99	20240813	150643	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	17220	770	2	4.68	1030772020	61092	982.03	16800	17410	16290	21350	11520	16450	16872.45	5.65	-7325	16763	16606	16303	16146	15843	16685	16225	60	4900	500	11510	10	1	11568163	1992	11.92	0.90	12	0.53	1445.00	19122.00	26800	20240124	-35.75	15410	20240805	11.75	26800	-35.75	20240124	15410	11.75	20240805	26800	-35.75	20240124	15410	11.75	20240805	1.02	N	089600	500	59 억	653286	N	N	0	N	N
100	20240813	140645	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	17220	770	2	4.68	1008398050	59794	961.16	16800	17410	16290	21350	11520	16450	16864.54	5.65	-6948	16763	16606	16303	16146	15843	16685	16225	60	4900	500	11510	10	1	11568163	1992	11.92	0.90	12	0.52	1445.00	19122.00	26800	20240124	-35.75	15410	20240805	11.75	26800	-35.75	20240124	15410	11.75	20240805	26800	-35.75	20240124	15410	11.75	20240805	1.02	N	089600	500	59 억	653286	N	N	0	N	N
101	20240813	130644	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	17360	910	2	5.53	863360970	51412	826.43	16800	17380	16290	21350	11520	16450	16792.99	5.65	-6821	16763	16606	16303	16146	15843	16685	16225	60	4900	500	11510	10	1	11568163	2008	12.01	0.91	12	0.44	1445.00	19122.00	26800	20240124	-35.22	15410	20240805	12.65	26800	-35.22	20240124	15410	12.65	20240805	26800	-35.22	20240124	15410	12.65	20240805	1.02	N	089600	500	59 억	653286	N	N	0	N	N
102	20240813	120639	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	17120	670	2	4.07	695438250	41693	670.20	16800	17120	16290	21350	11520	16450	16679.98	5.65	-10967	16763	16606	16303	16146	15843	16685	16225	60	4900	500	11510	10	1	11568163	1980	11.85	0.90	12	0.36	1445.00	19122.00	26800	20240124	-36.12	15410	20240805	11.10	26800	-36.12	20240124	15410	11.10	20240805	26800	-36.12	20240124	15410	11.10	20240805	1.02	N	089600	500	59 억	653286	N	N	0	N	N
103	20240813	110637	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16910	460	2	2.80	475078480	28690	461.18	16800	16970	16290	21350	11520	16450	16559.03	5.65	-9144	16763	16606	16303	16146	15843	16685	16225	60	4900	500	11510	10	1	11568163	1956	11.70	0.88	12	0.25	1445.00	19122.00	26800	20240124	-36.90	15410	20240805	9.73	26800	-36.90	20240124	15410	9.73	20240805	26800	-36.90	20240124	15410	9.73	20240805	1.02	N	089600	500	59 억	653286	N	N	0	N	N
104	20240813	100640	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16380	-70	5	-0.43	302981780	18263	293.57	16800	16970	16350	21350	11520	16450	16589.92	5.65	-8818	16763	16606	16303	16146	15843	16685	16225	60	4900	500	11510	10	1	11568163	1895	11.34	0.86	12	0.16	1445.00	19122.00	26800	20240124	-38.88	15410	20240805	6.29	26800	-38.88	20240124	15410	6.29	20240805	26800	-38.88	20240124	15410	6.29	20240805	1.02	N	089600	500	59 억	653286	N	N	0	N	N
105	20240813	090644	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16860	410	2	2.49	36867020	2186	35.14	16800	16970	16780	21350	11520	16450	16865.06	5.65	1408	16763	16606	16303	16146	15843	16685	16225	60	4900	500	11510	10	1	11568163	1950	11.67	0.88	12	0.02	1445.00	19122.00	26800	20240124	-37.09	15410	20240805	9.41	26800	-37.09	20240124	15410	9.41	20240805	26800	-37.09	20240124	15410	9.41	20240805	1.02	N	089600	500	59 억	653286	N	N	0	N	N
106	20240812	160636	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16450	450	2	2.81	92649450	5698	93.72	16000	16460	16000	20800	11200	16000	16258.99	5.63	2466	16513	16256	16083	15826	15653	16170	15740	60	4800	500	11200	10	1	11568163	1903	11.38	0.86	12	0.05	1445.00	19122.00	26800	20240124	-38.62	15410	20240805	6.75	26800	-38.62	20240124	15410	6.75	20240805	26800	-38.62	20240124	15410	6.75	20240805	1.03	N	089600	500	59 억	650960	N	N	0	N	N
107	20240812	150636	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16450	450	2	2.81	80621190	4959	81.56	16000	16460	16000	20800	11200	16000	16257.55	5.63	2359	16513	16256	16083	15826	15653	16170	15740	60	4800	500	11200	10	1	11568163	1903	11.38	0.86	12	0.04	1445.00	19122.00	26800	20240124	-38.62	15410	20240805	6.75	26800	-38.62	20240124	15410	6.75	20240805	26800	-38.62	20240124	15410	6.75	20240805	1.03	N	089600	500	59 억	650960	N	N	0	N	N
108	20240812	140636	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16330	330	2	2.06	54714150	3378	55.56	16000	16350	16000	20800	11200	16000	16197.20	5.63	1440	16513	16256	16083	15826	15653	16170	15740	60	4800	500	11200	10	1	11568163	1889	11.30	0.85	12	0.03	1445.00	19122.00	26800	20240124	-39.07	15410	20240805	5.97	26800	-39.07	20240124	15410	5.97	20240805	26800	-39.07	20240124	15410	5.97	20240805	1.03	N	089600	500	59 억	650960	N	N	0	N	N
109	20240812	130633	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16170	170	2	1.06	35336620	2185	35.94	16000	16240	16000	20800	11200	16000	16172.37	5.63	627	16513	16256	16083	15826	15653	16170	15740	60	4800	500	11200	10	1	11568163	1871	11.19	0.85	12	0.02	1445.00	19122.00	26800	20240124	-39.66	15410	20240805	4.93	26800	-39.66	20240124	15410	4.93	20240805	26800	-39.66	20240124	15410	4.93	20240805	1.03	N	089600	500	59 억	650960	N	N	0	N	N
110	20240812	120631	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16170	170	2	1.06	32796760	2028	33.36	16000	16240	16000	20800	11200	16000	16171.97	5.63	622	16513	16256	16083	15826	15653	16170	15740	60	4800	500	11200	10	1	11568163	1871	11.19	0.85	12	0.02	1445.00	19122.00	26800	20240124	-39.66	15410	20240805	4.93	26800	-39.66	20240124	15410	4.93	20240805	26800	-39.66	20240124	15410	4.93	20240805	1.03	N	089600	500	59 억	650960	N	N	0	N	N
111	20240812	110634	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16190	190	2	1.19	23956990	1482	24.38	16000	16200	16000	20800	11200	16000	16165.31	5.63	393	16513	16256	16083	15826	15653	16170	15740	60	4800	500	11200	10	1	11568163	1873	11.20	0.85	12	0.01	1445.00	19122.00	26800	20240124	-39.59	15410	20240805	5.06	26800	-39.59	20240124	15410	5.06	20240805	26800	-39.59	20240124	15410	5.06	20240805	1.03	N	089600	500	59 억	650960	N	N	0	N	N
112	20240812	100630	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16180	180	2	1.12	6640540	412	6.78	16000	16200	16000	20800	11200	16000	16117.82	5.63	250	16513	16256	16083	15826	15653	16170	15740	60	4800	500	11200	10	1	11568163	1872	11.20	0.85	12	0.00	1445.00	19122.00	26800	20240124	-39.63	15410	20240805	5.00	26800	-39.63	20240124	15410	5.00	20240805	26800	-39.63	20240124	15410	5.00	20240805	1.03	N	089600	500	59 억	650960	N	N	0	N	N
113	20240812	090628	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16190	190	2	1.19	832490	52	0.86	16000	16190	16000	20800	11200	16000	16009.42	5.63	-8	16513	16256	16083	15826	15653	16170	15740	60	4800	500	11200	10	1	11568163	1873	11.20	0.85	12	0.00	1445.00	19122.00	26800	20240124	-39.59	15410	20240805	5.06	26800	-39.59	20240124	15410	5.06	20240805	26800	-39.59	20240124	15410	5.06	20240805	1.03	N	089600	500	59 억	650960	N	N	0	N	N
114	20240809	160627	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16000	80	2	0.50	97283370	6073	93.89	16280	16340	15910	20650	11150	15920	16019.00	5.64	-1936	16353	16136	15933	15716	15513	16245	15825	60	4730	500	11140	10	1	11568163	1851	11.07	0.84	12	0.05	1445.00	19122.00	26800	20240124	-40.30	15410	20240805	3.83	26800	-40.30	20240124	15410	3.83	20240805	26800	-40.30	20240124	15410	3.83	20240805	1.05	N	089600	500	59 억	652977	N	N	0	N	N
115	20240809	150642	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	15990	70	2	0.44	92245750	5758	89.02	16280	16340	15910	20650	11150	15920	16020.45	5.64	-1773	16353	16136	15933	15716	15513	16245	15825	60	4730	500	11140	10	1	11568163	1850	11.07	0.84	12	0.05	1445.00	19122.00	26800	20240124	-40.34	15410	20240805	3.76	26800	-40.34	20240124	15410	3.76	20240805	26800	-40.34	20240124	15410	3.76	20240805	1.05	N	089600	500	59 억	652977	N	N	0	N	N
116	20240809	140640	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	15930	10	2	0.06	82838710	5169	79.92	16280	16340	15910	20650	11150	15920	16026.06	5.64	-1652	16353	16136	15933	15716	15513	16245	15825	60	4730	500	11140	10	1	11568163	1843	11.02	0.83	12	0.04	1445.00	19122.00	26800	20240124	-40.56	15410	20240805	3.37	26800	-40.56	20240124	15410	3.37	20240805	26800	-40.56	20240124	15410	3.37	20240805	1.05	N	089600	500	59 억	652977	N	N	0	N	N
117	20240809	130639	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	15950	30	2	0.19	58988540	3672	56.77	16280	16340	15920	20650	11150	15920	16064.42	5.64	-1160	16353	16136	15933	15716	15513	16245	15825	60	4730	500	11140	10	1	11568163	1845	11.04	0.83	12	0.03	1445.00	19122.00	26800	20240124	-40.49	15410	20240805	3.50	26800	-40.49	20240124	15410	3.50	20240805	26800	-40.49	20240124	15410	3.50	20240805	1.05	N	089600	500	59 억	652977	N	N	0	N	N
118	20240809	120637	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16090	170	2	1.07	27233120	1691	26.14	16280	16340	16040	20650	11150	15920	16104.74	5.64	-539	16353	16136	15933	15716	15513	16245	15825	60	4730	500	11140	10	1	11568163	1861	11.13	0.84	12	0.01	1445.00	19122.00	26800	20240124	-39.96	15410	20240805	4.41	26800	-39.96	20240124	15410	4.41	20240805	26800	-39.96	20240124	15410	4.41	20240805	1.05	N	089600	500	59 억	652977	N	N	0	N	N
119	20240809	110631	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16040	120	2	0.75	24981260	1551	23.98	16280	16340	16040	20650	11150	15920	16106.55	5.64	-498	16353	16136	15933	15716	15513	16245	15825	60	4730	500	11140	10	1	11568163	1856	11.10	0.84	12	0.01	1445.00	19122.00	26800	20240124	-40.15	15410	20240805	4.09	26800	-40.15	20240124	15410	4.09	20240805	26800	-40.15	20240124	15410	4.09	20240805	1.05	N	089600	500	59 억	652977	N	N	0	N	N
120	20240809	100641	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16140	220	2	1.38	10521440	651	10.06	16280	16340	16050	20650	11150	15920	16161.97	5.64	-139	16353	16136	15933	15716	15513	16245	15825	60	4730	500	11140	10	1	11568163	1867	11.17	0.84	12	0.01	1445.00	19122.00	26800	20240124	-39.78	15410	20240805	4.74	26800	-39.78	20240124	15410	4.74	20240805	26800	-39.78	20240124	15410	4.74	20240805	1.05	N	089600	500	59 억	652977	N	N	0	N	N
121	20240809	090632	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16290	370	2	2.32	732370	45	0.70	16280	16290	16050	20650	11150	15920	16274.89	5.64	1	16353	16136	15933	15716	15513	16245	15825	60	4730	500	11140	10	1	11568163	1884	11.27	0.85	12	0.00	1445.00	19122.00	26800	20240124	-39.22	15410	20240805	5.71	26800	-39.22	20240124	15410	5.71	20240805	26800	-39.22	20240124	15410	5.71	20240805	1.05	N	089600	500	59 억	652977	N	N	0	N	N
122	20240808	160623	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	15920	-130	5	-0.81	102699470	6451	51.65	15730	16150	15730	20850	11240	16050	15919.93	5.64	265	16590	16320	16120	15850	15650	16455	15985	60	4800	500	11230	10	1	11568163	1842	11.02	0.83	12	0.06	1445.00	19122.00	26800	20240124	-40.60	15410	20240805	3.31	26800	-40.60	20240124	15410	3.31	20240805	26800	-40.60	20240124	15410	3.31	20240805	1.03	N	089600	500	59 억	652804	N	N	0	N	N
123	20240808	150629	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	15910	-140	5	-0.87	91026370	5718	45.78	15730	16150	15730	20850	11240	16050	15919.27	5.64	-128	16590	16320	16120	15850	15650	16455	15985	60	4800	500	11230	10	1	11568163	1840	11.01	0.83	12	0.05	1445.00	19122.00	26800	20240124	-40.63	15410	20240805	3.24	26800	-40.63	20240124	15410	3.24	20240805	26800	-40.63	20240124	15410	3.24	20240805	1.03	N	089600	500	59 억	652804	N	N	0	N	N
124	20240808	140631	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16050	0	3	0.00	74495990	4684	37.51	15730	16150	15730	20850	11240	16050	15904.35	5.64	374	16590	16320	16120	15850	15650	16455	15985	60	4800	500	11230	10	1	11568163	1857	11.11	0.84	12	0.04	1445.00	19122.00	26800	20240124	-40.11	15410	20240805	4.15	26800	-40.11	20240124	15410	4.15	20240805	26800	-40.11	20240124	15410	4.15	20240805	1.03	N	089600	500	59 억	652804	N	N	0	N	N
125	20240808	130631	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16050	0	3	0.00	67485430	4247	34.01	15730	16150	15730	20850	11240	16050	15890.14	5.64	661	16590	16320	16120	15850	15650	16455	15985	60	4800	500	11230	10	1	11568163	1857	11.11	0.84	12	0.04	1445.00	19122.00	26800	20240124	-40.11	15410	20240805	4.15	26800	-40.11	20240124	15410	4.15	20240805	26800	-40.11	20240124	15410	4.15	20240805	1.03	N	089600	500	59 억	652804	N	N	0	N	N
126	20240808	120636	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16140	90	2	0.56	64024540	4032	32.28	15730	16150	15730	20850	11240	16050	15879.10	5.64	775	16590	16320	16120	15850	15650	16455	15985	60	4800	500	11230	10	1	11568163	1867	11.17	0.84	12	0.03	1445.00	19122.00	26800	20240124	-39.78	15410	20240805	4.74	26800	-39.78	20240124	15410	4.74	20240805	26800	-39.78	20240124	15410	4.74	20240805	1.03	N	089600	500	59 억	652804	N	N	0	N	N
127	20240808	110632	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16090	40	2	0.25	61977370	3905	31.27	15730	16090	15730	20850	11240	16050	15871.29	5.64	716	16590	16320	16120	15850	15650	16455	15985	60	4800	500	11230	10	1	11568163	1861	11.13	0.84	12	0.03	1445.00	19122.00	26800	20240124	-39.96	15410	20240805	4.41	26800	-39.96	20240124	15410	4.41	20240805	26800	-39.96	20240124	15410	4.41	20240805	1.03	N	089600	500	59 억	652804	N	N	0	N	N
128	20240808	100628	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	15940	-110	5	-0.69	48999830	3092	24.76	15730	15970	15730	20850	11240	16050	15847.29	5.64	-52	16590	16320	16120	15850	15650	16455	15985	60	4800	500	11230	10	1	11568163	1844	11.03	0.83	12	0.03	1445.00	19122.00	26800	20240124	-40.52	15410	20240805	3.44	26800	-40.52	20240124	15410	3.44	20240805	26800	-40.52	20240124	15410	3.44	20240805	1.03	N	089600	500	59 억	652804	N	N	0	N	N
129	20240808	090625	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	15950	-100	5	-0.62	14340410	911	7.29	15730	15960	15730	20850	11240	16050	15741.39	5.64	79	16590	16320	16120	15850	15650	16455	15985	60	4800	500	11230	10	1	11568163	1845	11.04	0.83	12	0.01	1445.00	19122.00	26800	20240124	-40.49	15410	20240805	3.50	26800	-40.49	20240124	15410	3.50	20240805	26800	-40.49	20240124	15410	3.50	20240805	1.03	N	089600	500	59 억	652804	N	N	0	N	N
130	20240807	160614	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16050	130	2	0.82	200858350	12423	55.72	15920	16390	15920	20650	11150	15920	16169.79	5.61	4037	16593	16256	15933	15596	15273	16425	15765	60	4730	500	11140	10	1	11568163	1857	11.11	0.84	12	0.11	1445.00	19122.00	26800	20240124	-40.11	15410	20240805	4.15	26800	-40.11	20240124	15410	4.15	20240805	26800	-40.11	20240124	15410	4.15	20240805	1.08	N	089600	500	59 억	648683	N	N	0	N	N
131	20240807	150625	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16260	340	2	2.14	170771830	10557	47.35	15920	16390	15920	20650	11150	15920	16176.36	5.61	4750	16593	16256	15933	15596	15273	16425	15765	60	4730	500	11140	10	1	11568163	1881	11.25	0.85	12	0.09	1445.00	19122.00	26800	20240124	-39.33	15410	20240805	5.52	26800	-39.33	20240124	15410	5.52	20240805	26800	-39.33	20240124	15410	5.52	20240805	1.08	N	089600	500	59 억	648683	N	N	0	N	N
132	20240807	140629	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16220	300	2	1.88	163590080	10115	45.37	15920	16390	15920	20650	11150	15920	16173.22	5.61	4893	16593	16256	15933	15596	15273	16425	15765	60	4730	500	11140	10	1	11568163	1876	11.22	0.85	12	0.09	1445.00	19122.00	26800	20240124	-39.48	15410	20240805	5.26	26800	-39.48	20240124	15410	5.26	20240805	26800	-39.48	20240124	15410	5.26	20240805	1.08	N	089600	500	59 억	648683	N	N	0	N	N
133	20240807	130623	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16200	280	2	1.76	160923410	9951	44.64	15920	16390	15920	20650	11150	15920	16171.78	5.61	4976	16593	16256	15933	15596	15273	16425	15765	60	4730	500	11140	10	1	11568163	1874	11.21	0.85	12	0.09	1445.00	19122.00	26800	20240124	-39.55	15410	20240805	5.13	26800	-39.55	20240124	15410	5.13	20240805	26800	-39.55	20240124	15410	5.13	20240805	1.08	N	089600	500	59 억	648683	N	N	0	N	N
134	20240807	120627	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16230	310	2	1.95	145551250	9004	40.39	15920	16390	15920	20650	11150	15920	16165.39	5.61	4628	16593	16256	15933	15596	15273	16425	15765	60	4730	500	11140	10	1	11568163	1878	11.23	0.85	12	0.08	1445.00	19122.00	26800	20240124	-39.44	15410	20240805	5.32	26800	-39.44	20240124	15410	5.32	20240805	26800	-39.44	20240124	15410	5.32	20240805	1.08	N	089600	500	59 억	648683	N	N	0	N	N
135	20240807	110626	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16260	340	2	2.14	99525250	6175	27.70	15920	16350	15920	20650	11150	15920	16117.71	5.61	3750	16593	16256	15933	15596	15273	16425	15765	60	4730	500	11140	10	1	11568163	1881	11.25	0.85	12	0.05	1445.00	19122.00	26800	20240124	-39.33	15410	20240805	5.52	26800	-39.33	20240124	15410	5.52	20240805	26800	-39.33	20240124	15410	5.52	20240805	1.08	N	089600	500	59 억	648683	N	N	0	N	N
136	20240807	100620	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16070	150	2	0.94	34886160	2186	9.81	15920	16160	15920	20650	11150	15920	15959.04	5.61	335	16593	16256	15933	15596	15273	16425	15765	60	4730	500	11140	10	1	11568163	1859	11.12	0.84	12	0.02	1445.00	19122.00	26800	20240124	-40.04	15410	20240805	4.28	26800	-40.04	20240124	15410	4.28	20240805	26800	-40.04	20240124	15410	4.28	20240805	1.08	N	089600	500	59 억	648683	N	N	0	N	N
137	20240807	090627	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16160	240	2	1.51	20187560	1265	5.67	15920	16160	15920	20650	11150	15920	15958.79	5.61	250	16593	16256	15933	15596	15273	16425	15765	60	4730	500	11140	10	1	11568163	1869	11.18	0.85	12	0.01	1445.00	19122.00	26800	20240124	-39.70	15410	20240805	4.87	26800	-39.70	20240124	15410	4.87	20240805	26800	-39.70	20240124	15410	4.87	20240805	1.08	N	089600	500	59 억	648683	N	N	0	N	N
138	20240806	160612	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	15920	190	2	1.21	354881520	22194	48.36	15690	16270	15610	20400	11020	15730	15990.25	5.62	-1483	17383	16556	15983	15156	14583	16270	14870	60	4670	500	11010	10	1	11568163	1842	11.02	0.83	12	0.19	1445.00	19122.00	26800	20240124	-40.60	15410	20240805	3.31	26800	-40.60	20240124	15410	3.31	20240805	26800	-40.60	20240124	15410	3.31	20240805	1.07	N	089600	500	59 억	650078	N	N	0	N	N
139	20240806	150624	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	15950	220	2	1.40	324484010	20284	44.20	15690	16270	15610	20400	11020	15730	15997.04	5.62	-1747	17383	16556	15983	15156	14583	16270	14870	60	4670	500	11010	10	1	11568163	1845	11.04	0.83	12	0.18	1445.00	19122.00	26800	20240124	-40.49	15410	20240805	3.50	26800	-40.49	20240124	15410	3.50	20240805	26800	-40.49	20240124	15410	3.50	20240805	1.07	N	089600	500	59 억	650078	N	N	0	N	N
140	20240806	140620	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	15860	130	2	0.83	282308360	17636	38.43	15690	16270	15610	20400	11020	15730	16007.51	5.62	-2076	17383	16556	15983	15156	14583	16270	14870	60	4670	500	11010	10	1	11568163	1835	10.98	0.83	12	0.15	1445.00	19122.00	26800	20240124	-40.82	15410	20240805	2.92	26800	-40.82	20240124	15410	2.92	20240805	26800	-40.82	20240124	15410	2.92	20240805	1.07	N	089600	500	59 억	650078	N	N	0	N	N
141	20240806	130621	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16140	410	2	2.61	212590720	13262	28.90	15690	16270	15610	20400	11020	15730	16030.06	5.62	-1804	17383	16556	15983	15156	14583	16270	14870	60	4670	500	11010	10	1	11568163	1867	11.17	0.84	12	0.11	1445.00	19122.00	26800	20240124	-39.78	15410	20240805	4.74	26800	-39.78	20240124	15410	4.74	20240805	26800	-39.78	20240124	15410	4.74	20240805	1.07	N	089600	500	59 억	650078	N	N	0	N	N
142	20240806	120623	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16080	350	2	2.23	186761860	11654	25.39	15690	16270	15610	20400	11020	15730	16025.56	5.62	-2299	17383	16556	15983	15156	14583	16270	14870	60	4670	500	11010	10	1	11568163	1860	11.13	0.84	12	0.10	1445.00	19122.00	26800	20240124	-40.00	15410	20240805	4.35	26800	-40.00	20240124	15410	4.35	20240805	26800	-40.00	20240124	15410	4.35	20240805	1.07	N	089600	500	59 억	650078	N	N	0	N	N
143	20240806	110615	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16060	330	2	2.10	162153370	10107	22.02	15690	16270	15610	20400	11020	15730	16043.67	5.62	-2535	17383	16556	15983	15156	14583	16270	14870	60	4670	500	11010	10	1	11568163	1858	11.11	0.84	12	0.09	1445.00	19122.00	26800	20240124	-40.07	15410	20240805	4.22	26800	-40.07	20240124	15410	4.22	20240805	26800	-40.07	20240124	15410	4.22	20240805	1.07	N	089600	500	59 억	650078	N	N	0	N	N
144	20240806	100616	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16200	470	2	2.99	113662580	7092	15.45	15690	16200	15610	20400	11020	15730	16026.87	5.62	-718	17383	16556	15983	15156	14583	16270	14870	60	4670	500	11010	10	1	11568163	1874	11.21	0.85	12	0.06	1445.00	19122.00	26800	20240124	-39.55	15410	20240805	5.13	26800	-39.55	20240124	15410	5.13	20240805	26800	-39.55	20240124	15410	5.13	20240805	1.07	N	089600	500	59 억	650078	N	N	0	N	N
145	20240806	090617	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16050	320	2	2.03	24938370	1569	3.42	15690	16050	15690	20400	11020	15730	15894.44	5.62	64	17383	16556	15983	15156	14583	16270	14870	60	4670	500	11010	10	1	11568163	1857	11.11	0.84	12	0.01	1445.00	19122.00	26800	20240124	-40.11	15410	20240805	4.15	26800	-40.11	20240124	15410	4.15	20240805	26800	-40.11	20240124	15410	4.15	20240805	1.07	N	089600	500	59 억	650078	N	N	0	N	N
146	20240805	160606	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	15730	-1080	5	-6.42	725095040	45520	290.60	16560	16810	15410	21850	11770	16810	15929.17	5.60	3476	18156	17482	16826	16152	15496	17155	15825	60	5040	500	11760	10	1	11568163	1820	10.89	0.82	12	0.39	1445.00	19122.00	26800	20240124	-41.31	15410	20240805	2.08	26800	-41.31	20240124	15410	2.08	20240805	26800	-41.31	20240124	15410	2.08	20240805	1.08	N	089600	500	59 억	647471	N	N	0	N	N
147	20240805	150618	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	15780	-1030	5	-6.13	669428830	41954	267.84	16560	16810	15410	21850	11770	16810	15956.26	5.60	2482	18156	17482	16826	16152	15496	17155	15825	60	5040	500	11760	10	1	11568163	1825	10.92	0.83	12	0.36	1445.00	19122.00	26800	20240124	-41.12	15410	20240805	2.40	26800	-41.12	20240124	15410	2.40	20240805	26800	-41.12	20240124	15410	2.40	20240805	1.08	N	089600	500	59 억	647471	N	N	0	N	N
148	20240805	140619	58	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	16070	-740	5	-4.40	413006000	25612	163.51	16560	16810	15850	21850	11770	16810	16125.49	5.60	-393	18156	17482	16826	16152	15496	17155	15825	60	5040	500	11760	10	1	11568163	1859	11.12	0.84	12	0.22	1445.00	19122.00	26800	20240124	-40.04	15850	20240805	1.39	26800	-40.04	20240124	15850	1.39	20240805	26800	-40.04	20240124	15850	1.39	20240805	1.08	N	089600	500	59 억	647471	N	N	0	N	N
149	20240805	130615	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	15860	-950	5	-5.65	303208310	18777	119.87	16560	16810	15860	21850	11770	16810	16147.86	5.60	-2803	18156	17482	16826	16152	15496	17155	15825	60	5040	500	11760	10	1	11568163	1835	10.98	0.83	12	0.16	1445.00	19122.00	26800	20240124	-40.82	15860	20240805	0.00	26800	-40.82	20240124	15860	0.00	20240805	26800	-40.82	20240124	15860	0.00	20240805	1.08	N	089600	500	59 억	647471	N	N	0	N	N
150	20240805	120612	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16050	-760	5	-4.52	208014630	12809	81.77	16560	16810	16010	21850	11770	16810	16239.72	5.60	-1425	18156	17482	16826	16152	15496	17155	15825	60	5040	500	11760	10	1	11568163	1857	11.11	0.84	12	0.11	1445.00	19122.00	26800	20240124	-40.11	15920	20240703	0.82	26800	-40.11	20240124	15920	0.82	20240703	26800	-40.11	20240124	15920	0.82	20240703	1.08	N	089600	500	59 억	647471	N	N	0	N	N
151	20240805	110614	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16250	-560	5	-3.33	158105750	9704	61.95	16560	16810	16150	21850	11770	16810	16292.84	5.60	-844	18156	17482	16826	16152	15496	17155	15825	60	5040	500	11760	10	1	11568163	1880	11.25	0.85	12	0.08	1445.00	19122.00	26800	20240124	-39.37	15920	20240703	2.07	26800	-39.37	20240124	15920	2.07	20240703	26800	-39.37	20240124	15920	2.07	20240703	1.08	N	089600	500	59 억	647471	N	N	0	N	N
152	20240805	100611	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16320	-490	5	-2.91	114773300	7030	44.88	16560	16810	16200	21850	11770	16810	16326.22	5.60	-597	18156	17482	16826	16152	15496	17155	15825	60	5040	500	11760	10	1	11568163	1888	11.29	0.85	12	0.06	1445.00	19122.00	26800	20240124	-39.10	15920	20240703	2.51	26800	-39.10	20240124	15920	2.51	20240703	26800	-39.10	20240124	15920	2.51	20240703	1.08	N	089600	500	59 억	647471	N	N	0	N	N
153	20240805	090607	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16410	-400	5	-2.38	18492670	1119	7.14	16560	16810	16410	21850	11770	16810	16526.07	5.60	-401	18156	17482	16826	16152	15496	17155	15825	60	5040	500	11760	10	1	11568163	1898	11.36	0.86	12	0.01	1445.00	19122.00	26800	20240124	-38.77	15920	20240703	3.08	26800	-38.77	20240124	15920	3.08	20240703	26800	-38.77	20240124	15920	3.08	20240703	1.08	N	089600	500	59 억	647471	N	N	0	N	N
154	20240802	160603	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16810	-620	5	-3.56	264845010	15662	267.27	17210	17500	16170	22650	12210	17430	16910.17	5.58	1420	17883	17656	17433	17206	16983	17655	17205	60	5220	500	12200	10	1	11568163	1945	11.63	0.88	12	0.14	1445.00	19122.00	26800	20240124	-37.28	15920	20240703	5.59	26800	-37.28	20240124	15920	5.59	20240703	26800	-37.28	20240124	15920	5.59	20240703	1.08	N	089600	500	59 억	646077	N	N	0	N	N
155	20240802	150600	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16890	-540	5	-3.10	237565890	14041	239.61	17210	17500	16170	22650	12210	17430	16919.44	5.58	763	17883	17656	17433	17206	16983	17655	17205	60	5220	500	12200	10	1	11568163	1954	11.69	0.88	12	0.12	1445.00	19122.00	26800	20240124	-36.98	15920	20240703	6.09	26800	-36.98	20240124	15920	6.09	20240703	26800	-36.98	20240124	15920	6.09	20240703	1.08	N	089600	500	59 억	646077	N	N	0	N	N
156	20240802	140604	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16940	-490	5	-2.81	216324560	12782	218.12	17210	17500	16170	22650	12210	17430	16924.16	5.58	716	17883	17656	17433	17206	16983	17655	17205	60	5220	500	12200	10	1	11568163	1960	11.72	0.89	12	0.11	1445.00	19122.00	26800	20240124	-36.79	15920	20240703	6.41	26800	-36.79	20240124	15920	6.41	20240703	26800	-36.79	20240124	15920	6.41	20240703	1.08	N	089600	500	59 억	646077	N	N	0	N	N
157	20240802	130604	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	17080	-350	5	-2.01	187999910	11109	189.57	17210	17500	16170	22650	12210	17430	16923.21	5.58	639	17883	17656	17433	17206	16983	17655	17205	60	5220	500	12200	10	1	11568163	1976	11.82	0.89	12	0.10	1445.00	19122.00	26800	20240124	-36.27	15920	20240703	7.29	26800	-36.27	20240124	15920	7.29	20240703	26800	-36.27	20240124	15920	7.29	20240703	1.08	N	089600	500	59 억	646077	N	N	0	N	N
158	20240802	120604	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16950	-480	5	-2.75	166485110	9841	167.94	17210	17500	16170	22650	12210	17430	16917.50	5.58	657	17883	17656	17433	17206	16983	17655	17205	60	5220	500	12200	10	1	11568163	1961	11.73	0.89	12	0.09	1445.00	19122.00	26800	20240124	-36.75	15920	20240703	6.47	26800	-36.75	20240124	15920	6.47	20240703	26800	-36.75	20240124	15920	6.47	20240703	1.08	N	089600	500	59 억	646077	N	N	0	N	N
159	20240802	110605	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	17220	-210	5	-1.20	145022260	8582	146.45	17210	17500	16170	22650	12210	17430	16898.42	5.58	716	17883	17656	17433	17206	16983	17655	17205	60	5220	500	12200	10	1	11568163	1992	11.92	0.90	12	0.07	1445.00	19122.00	26800	20240124	-35.75	15920	20240703	8.17	26800	-35.75	20240124	15920	8.17	20240703	26800	-35.75	20240124	15920	8.17	20240703	1.08	N	089600	500	59 억	646077	N	N	0	N	N
160	20240802	100600	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	17060	-370	5	-2.12	135897750	8050	137.37	17210	17500	16170	22650	12210	17430	16881.71	5.58	379	17883	17656	17433	17206	16983	17655	17205	60	5220	500	12200	10	1	11568163	1974	11.81	0.89	12	0.07	1445.00	19122.00	26800	20240124	-36.34	15920	20240703	7.16	26800	-36.34	20240124	15920	7.16	20240703	26800	-36.34	20240124	15920	7.16	20240703	1.08	N	089600	500	59 억	646077	N	N	0	N	N
161	20240802	090606	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	17460	30	2	0.17	4757550	276	4.71	17210	17500	17210	22650	12210	17430	17237.50	5.58	77	17883	17656	17433	17206	16983	17655	17205	60	5220	500	12200	10	1	11568163	2020	12.08	0.91	12	0.00	1445.00	19122.00	26800	20240124	-34.85	15920	20240703	9.67	26800	-34.85	20240124	15920	9.67	20240703	26800	-34.85	20240124	15920	9.67	20240703	1.08	N	089600	500	59 억	646077	N	N	0	N	N
162	20240801	160559	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	17430	20	2	0.11	101867210	5850	117.94	17430	17660	17210	22600	12190	17410	17413.20	5.60	-1606	17756	17582	17456	17282	17156	17520	17220	60	5190	500	12180	10	1	11568163	2016	12.06	0.91	12	0.05	1445.00	19122.00	26800	20240124	-34.96	15920	20240703	9.48	26800	-34.96	20240124	15920	9.48	20240703	26800	-34.96	20240124	15920	9.48	20240703	1.07	N	089600	500	59 억	647650	N	N	0	N	N
163	20240801	150618	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	17440	30	2	0.17	98327990	5647	113.85	17430	17660	17210	22600	12190	17410	17412.43	5.60	-1602	17756	17582	17456	17282	17156	17520	17220	60	5190	500	12180	10	1	11568163	2017	12.07	0.91	12	0.05	1445.00	19122.00	26800	20240124	-34.93	15920	20240703	9.55	26800	-34.93	20240124	15920	9.55	20240703	26800	-34.93	20240124	15920	9.55	20240703	1.07	N	089600	500	59 억	647650	N	N	0	N	N
164	20240801	140610	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	17450	40	2	0.23	91685110	5266	106.17	17430	17660	17210	22600	12190	17410	17410.77	5.60	-1324	17756	17582	17456	17282	17156	17520	17220	60	5190	500	12180	10	1	11568163	2019	12.08	0.91	12	0.05	1445.00	19122.00	26800	20240124	-34.89	15920	20240703	9.61	26800	-34.89	20240124	15920	9.61	20240703	26800	-34.89	20240124	15920	9.61	20240703	1.07	N	089600	500	59 억	647650	N	N	0	N	N
165	20240801	130602	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	17350	-60	5	-0.34	87667500	5035	101.51	17430	17660	17210	22600	12190	17410	17411.62	5.60	-1298	17756	17582	17456	17282	17156	17520	17220	60	5190	500	12180	10	1	11568163	2007	12.01	0.91	12	0.04	1445.00	19122.00	26800	20240124	-35.26	15920	20240703	8.98	26800	-35.26	20240124	15920	8.98	20240703	26800	-35.26	20240124	15920	8.98	20240703	1.07	N	089600	500	59 억	647650	N	N	0	N	N
166	20240801	120606	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	17430	20	2	0.11	84487930	4852	97.82	17430	17660	17210	22600	12190	17410	17413.01	5.60	-1168	17756	17582	17456	17282	17156	17520	17220	60	5190	500	12180	10	1	11568163	2016	12.06	0.91	12	0.04	1445.00	19122.00	26800	20240124	-34.96	15920	20240703	9.48	26800	-34.96	20240124	15920	9.48	20240703	26800	-34.96	20240124	15920	9.48	20240703	1.07	N	089600	500	59 억	647650	N	N	0	N	N
167	20240801	110606	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	17460	50	2	0.29	60394470	3467	69.90	17430	17660	17210	22600	12190	17410	17419.81	5.60	-656	17756	17582	17456	17282	17156	17520	17220	60	5190	500	12180	10	1	11568163	2020	12.08	0.91	12	0.03	1445.00	19122.00	26800	20240124	-34.85	15920	20240703	9.67	26800	-34.85	20240124	15920	9.67	20240703	26800	-34.85	20240124	15920	9.67	20240703	1.07	N	089600	500	59 억	647650	N	N	0	N	N
168	20240801	100603	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	17520	110	2	0.63	19250080	1101	22.20	17430	17660	17430	22600	12190	17410	17484.18	5.60	4	17756	17582	17456	17282	17156	17520	17220	60	5190	500	12180	10	1	11568163	2027	12.12	0.92	12	0.01	1445.00	19122.00	26800	20240124	-34.63	15920	20240703	10.05	26800	-34.63	20240124	15920	10.05	20240703	26800	-34.63	20240124	15920	10.05	20240703	1.07	N	089600	500	59 억	647650	N	N	0	N	N
169	20240801	090555	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	17540	130	2	0.75	11777670	674	13.59	17430	17660	17430	22600	12190	17410	17474.29	5.60	-27	17756	17582	17456	17282	17156	17520	17220	60	5190	500	12180	10	1	11568163	2029	12.14	0.92	12	0.01	1445.00	19122.00	26800	20240124	-34.55	15920	20240703	10.18	26800	-34.55	20240124	15920	10.18	20240703	26800	-34.55	20240124	15920	10.18	20240703	1.07	N	089600	500	59 억	647650	N	N	0	N	N

75 KiB Raw Blame History

75 KiB

Raw Blame History