KissMeData/136540/price/prices-20240801.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

74 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	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240830	160833	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	12730	10	2	0.08	108236440	8520	57.77	12650	12830	12650	16530	8910	12720	12703.73	7.23	-1885	13093	12906	12753	12566	12413	12830	12490	69	3810	500	9410	10	1	13644162	1737	8.37	0.87	12	0.06	1521.00	14561.00	14950	20240628	-14.85	11850	20231031	7.43	14950	-14.85	20240628	11880	7.15	20240104	14950	-14.85	20240628	11850	7.43	20231031	0.20	N	136540	500	69 억	985992	N	N	2	N	N
3	20240830	150840	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	12690	-30	5	-0.24	101931400	8024	54.41	12650	12830	12650	16530	8910	12720	12703.32	7.23	-1797	13093	12906	12753	12566	12413	12830	12490	69	3810	500	9410	10	1	13644162	1731	8.34	0.87	12	0.06	1521.00	14561.00	14950	20240628	-15.12	11850	20231031	7.09	14950	-15.12	20240628	11880	6.82	20240104	14950	-15.12	20240628	11850	7.09	20231031	0.20	N	136540	500	69 억	985992	N	N	2	N	N
4	20240830	140840	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	12720	0	3	0.00	85107780	6699	45.42	12650	12830	12650	16530	8910	12720	12704.55	7.23	-1387	13093	12906	12753	12566	12413	12830	12490	69	3810	500	9410	10	1	13644162	1736	8.36	0.87	12	0.05	1521.00	14561.00	14950	20240628	-14.92	11850	20231031	7.34	14950	-14.92	20240628	11880	7.07	20240104	14950	-14.92	20240628	11850	7.34	20231031	0.20	N	136540	500	69 억	985992	N	N	2	N	N
5	20240830	130835	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	12690	-30	5	-0.24	66723060	5250	35.60	12650	12830	12650	16530	8910	12720	12709.15	7.23	-1027	13093	12906	12753	12566	12413	12830	12490	69	3810	500	9410	10	1	13644162	1731	8.34	0.87	12	0.04	1521.00	14561.00	14950	20240628	-15.12	11850	20231031	7.09	14950	-15.12	20240628	11880	6.82	20240104	14950	-15.12	20240628	11850	7.09	20231031	0.20	N	136540	500	69 억	985992	N	N	2	N	N
6	20240830	120838	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	12690	-30	5	-0.24	55218700	4344	29.45	12650	12830	12650	16530	8910	12720	12711.49	7.23	-591	13093	12906	12753	12566	12413	12830	12490	69	3810	500	9410	10	1	13644162	1731	8.34	0.87	12	0.03	1521.00	14561.00	14950	20240628	-15.12	11850	20231031	7.09	14950	-15.12	20240628	11880	6.82	20240104	14950	-15.12	20240628	11850	7.09	20231031	0.20	N	136540	500	69 억	985992	N	N	2	N	N
7	20240830	110847	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	12680	-40	5	-0.31	42017230	3303	22.40	12650	12830	12650	16530	8910	12720	12720.93	7.23	-294	13093	12906	12753	12566	12413	12830	12490	69	3810	500	9410	10	1	13644162	1730	8.34	0.87	12	0.02	1521.00	14561.00	14950	20240628	-15.18	11850	20231031	7.00	14950	-15.18	20240628	11880	6.73	20240104	14950	-15.18	20240628	11850	7.00	20231031	0.20	N	136540	500	69 억	985992	N	N	2	N	N
8	20240830	100842	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	12750	30	2	0.24	16559800	1299	8.81	12650	12830	12650	16530	8910	12720	12748.11	7.23	-99	13093	12906	12753	12566	12413	12830	12490	69	3810	500	9410	10	1	13644162	1740	8.38	0.88	12	0.01	1521.00	14561.00	14950	20240628	-14.72	11850	20231031	7.59	14950	-14.72	20240628	11880	7.32	20240104	14950	-14.72	20240628	11850	7.59	20231031	0.20	N	136540	500	69 억	985992	N	N	2	N	N
9	20240830	090845	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	12750	30	2	0.24	6956540	543	3.68	12650	12830	12650	16530	8910	12720	12811.31	7.23	-485	13093	12906	12753	12566	12413	12830	12490	69	3810	500	9410	10	1	13644162	1740	8.38	0.88	12	0.00	1521.00	14561.00	14950	20240628	-14.72	11850	20231031	7.59	14950	-14.72	20240628	11880	7.32	20240104	14950	-14.72	20240628	11850	7.59	20231031	0.20	N	136540	500	69 억	985992	N	N	2	N	N
10	20240829	160844	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	12720	-220	5	-1.70	187047720	14747	173.84	12940	12940	12600	16820	9060	12940	12682.68	7.22	1505	13193	13066	12933	12806	12673	13000	12740	69	3880	500	9570	10	1	13644162	1736	8.36	0.87	12	0.11	1521.00	14561.00	14950	20240628	-14.92	11850	20231031	7.34	14950	-14.92	20240628	11880	7.07	20240104	14950	-14.92	20240628	11850	7.34	20231031	0.20	N	136540	500	69 억	984890	N	N	2	N	N
11	20240829	150853	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	12650	-290	5	-2.24	166980500	13169	155.24	12940	12940	12600	16820	9060	12940	12679.82	7.22	1787	13193	13066	12933	12806	12673	13000	12740	69	3880	500	9570	10	1	13644162	1726	8.32	0.87	12	0.10	1521.00	14561.00	14950	20240628	-15.38	11850	20231031	6.75	14950	-15.38	20240628	11880	6.48	20240104	14950	-15.38	20240628	11850	6.75	20231031	0.20	N	136540	500	69 억	984890	N	N	1	N	N
12	20240829	140853	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	12740	-200	5	-1.55	144328450	11382	134.17	12940	12940	12600	16820	9060	12940	12680.41	7.22	1792	13193	13066	12933	12806	12673	13000	12740	69	3880	500	9570	10	1	13644162	1738	8.38	0.87	12	0.08	1521.00	14561.00	14950	20240628	-14.78	11850	20231031	7.51	14950	-14.78	20240628	11880	7.24	20240104	14950	-14.78	20240628	11850	7.51	20231031	0.20	N	136540	500	69 억	984890	N	N	1	N	N
13	20240829	130854	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	12770	-170	5	-1.31	108518530	8547	100.75	12940	12940	12650	16820	9060	12940	12696.68	7.22	1863	13193	13066	12933	12806	12673	13000	12740	69	3880	500	9570	10	1	13644162	1742	8.40	0.88	12	0.06	1521.00	14561.00	14950	20240628	-14.58	11850	20231031	7.76	14950	-14.58	20240628	11880	7.49	20240104	14950	-14.58	20240628	11850	7.76	20231031	0.20	N	136540	500	69 억	984890	N	N	1	N	N
14	20240829	120853	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	12730	-210	5	-1.62	42050170	3302	38.92	12940	12940	12690	16820	9060	12940	12734.76	7.22	93	13193	13066	12933	12806	12673	13000	12740	69	3880	500	9570	10	1	13644162	1737	8.37	0.87	12	0.02	1521.00	14561.00	14950	20240628	-14.85	11850	20231031	7.43	14950	-14.85	20240628	11880	7.15	20240104	14950	-14.85	20240628	11850	7.43	20231031	0.20	N	136540	500	69 억	984890	N	N	1	N	N
15	20240829	110853	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	12780	-160	5	-1.24	24722780	1938	22.85	12940	12940	12720	16820	9060	12940	12756.85	7.22	-305	13193	13066	12933	12806	12673	13000	12740	69	3880	500	9570	10	1	13644162	1744	8.40	0.88	12	0.01	1521.00	14561.00	14950	20240628	-14.52	11850	20231031	7.85	14950	-14.52	20240628	11880	7.58	20240104	14950	-14.52	20240628	11850	7.85	20231031	0.20	N	136540	500	69 억	984890	N	N	1	N	N
16	20240829	100847	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	12780	-160	5	-1.24	9858690	771	9.09	12940	12940	12730	16820	9060	12940	12786.89	7.22	-207	13193	13066	12933	12806	12673	13000	12740	69	3880	500	9570	10	1	13644162	1744	8.40	0.88	12	0.01	1521.00	14561.00	14950	20240628	-14.52	11850	20231031	7.85	14950	-14.52	20240628	11880	7.58	20240104	14950	-14.52	20240628	11850	7.85	20231031	0.20	N	136540	500	69 억	984890	N	N	1	N	N
17	20240829	090851	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	12870	-70	5	-0.54	930460	72	0.85	12940	12940	12860	16820	9060	12940	12923.06	7.22	13	13193	13066	12933	12806	12673	13000	12740	69	3880	500	9570	10	1	13644162	1756	8.46	0.88	12	0.00	1521.00	14561.00	14950	20240628	-13.91	11850	20231031	8.61	14950	-13.91	20240628	11880	8.33	20240104	14950	-13.91	20240628	11850	8.61	20231031	0.20	N	136540	500	69 억	984890	N	N	1	N	N
18	20240828	160824	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	12940	-150	5	-1.15	108819760	8444	41.33	13060	13060	12800	17010	9170	13090	12887.22	7.23	-1681	13763	13426	13023	12686	12283	13595	12855	69	3920	500	9680	10	1	13644162	1766	8.51	0.89	12	0.06	1521.00	14561.00	14950	20240628	-13.44	11850	20231031	9.20	14950	-13.44	20240628	11880	8.92	20240104	14950	-13.44	20240628	11850	9.20	20231031	0.20	N	136540	500	69 억	986531	N	N	1	N	N
19	20240828	150830	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	12840	-250	5	-1.91	78825480	6114	29.92	13060	13060	12800	17010	9170	13090	12892.62	7.23	-1218	13763	13426	13023	12686	12283	13595	12855	69	3920	500	9680	10	1	13644162	1752	8.44	0.88	12	0.04	1521.00	14561.00	14950	20240628	-14.11	11850	20231031	8.35	14950	-14.11	20240628	11880	8.08	20240104	14950	-14.11	20240628	11850	8.35	20231031	0.20	N	136540	500	69 억	986531	N	N	1	N	N
20	20240828	140832	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	12870	-220	5	-1.68	70616940	5476	26.80	13060	13060	12800	17010	9170	13090	12895.72	7.23	-908	13763	13426	13023	12686	12283	13595	12855	69	3920	500	9680	10	1	13644162	1756	8.46	0.88	12	0.04	1521.00	14561.00	14950	20240628	-13.91	11850	20231031	8.61	14950	-13.91	20240628	11880	8.33	20240104	14950	-13.91	20240628	11850	8.61	20231031	0.20	N	136540	500	69 억	986531	N	N	1	N	N
21	20240828	130828	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	12920	-170	5	-1.30	66268460	5138	25.15	13060	13060	12800	17010	9170	13090	12897.72	7.23	-845	13763	13426	13023	12686	12283	13595	12855	69	3920	500	9680	10	1	13644162	1763	8.49	0.89	12	0.04	1521.00	14561.00	14950	20240628	-13.58	11850	20231031	9.03	14950	-13.58	20240628	11880	8.75	20240104	14950	-13.58	20240628	11850	9.03	20231031	0.20	N	136540	500	69 억	986531	N	N	1	N	N
22	20240828	120827	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	12910	-180	5	-1.38	57219520	4435	21.71	13060	13060	12800	17010	9170	13090	12901.81	7.23	-647	13763	13426	13023	12686	12283	13595	12855	69	3920	500	9680	10	1	13644162	1761	8.49	0.89	12	0.03	1521.00	14561.00	14950	20240628	-13.65	11850	20231031	8.95	14950	-13.65	20240628	11880	8.67	20240104	14950	-13.65	20240628	11850	8.95	20231031	0.20	N	136540	500	69 억	986531	N	N	1	N	N
23	20240828	110827	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	12970	-120	5	-0.92	43258740	3352	16.40	13060	13060	12800	17010	9170	13090	12905.35	7.23	-445	13763	13426	13023	12686	12283	13595	12855	69	3920	500	9680	10	1	13644162	1770	8.53	0.89	12	0.02	1521.00	14561.00	14950	20240628	-13.24	11850	20231031	9.45	14950	-13.24	20240628	11880	9.18	20240104	14950	-13.24	20240628	11850	9.45	20231031	0.20	N	136540	500	69 억	986531	N	N	1	N	N
24	20240828	100855	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	12980	-110	5	-0.84	28067850	2177	10.65	13060	13060	12800	17010	9170	13090	12892.90	7.23	56	13763	13426	13023	12686	12283	13595	12855	69	3920	500	9680	10	1	13644162	1771	8.53	0.89	12	0.02	1521.00	14561.00	14950	20240628	-13.18	11850	20231031	9.54	14950	-13.18	20240628	11880	9.26	20240104	14950	-13.18	20240628	11850	9.54	20231031	0.20	N	136540	500	69 억	986531	N	N	1	N	N
25	20240828	090841	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	12940	-150	5	-1.15	3189410	246	1.20	13060	13060	12900	17010	9170	13090	12965.08	7.23	110	13763	13426	13023	12686	12283	13595	12855	69	3920	500	9680	10	1	13644162	1766	8.51	0.89	12	0.00	1521.00	14561.00	14950	20240628	-13.44	11850	20231031	9.20	14950	-13.44	20240628	11880	8.92	20240104	14950	-13.44	20240628	11850	9.20	20231031	0.20	N	136540	500	69 억	986531	N	N	1	N	N
26	20240827	160825	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	13090	250	2	1.95	265310620	20368	146.34	12800	13360	12620	16690	8990	12840	13025.79	7.24	-2061	13246	13042	12826	12622	12406	12935	12515	69	3850	500	9500	10	1	13644162	1786	8.61	0.90	12	0.15	1521.00	14561.00	14950	20240628	-12.44	11850	20231031	10.46	14950	-12.44	20240628	11880	10.19	20240104	14950	-12.44	20240628	11850	10.46	20231031	0.20	N	136540	500	69 억	987894	N	N	1	N	N
27	20240827	150828	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	12940	100	2	0.78	250318410	19220	138.09	12800	13360	12620	16690	8990	12840	13023.85	7.24	-2182	13246	13042	12826	12622	12406	12935	12515	69	3850	500	9500	10	1	13644162	1766	8.51	0.89	12	0.14	1521.00	14561.00	14950	20240628	-13.44	11850	20231031	9.20	14950	-13.44	20240628	11880	8.92	20240104	14950	-13.44	20240628	11850	9.20	20231031	0.20	N	136540	500	69 억	987894	N	N	0	N	N
28	20240827	140831	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	12960	120	2	0.93	242068610	18584	133.52	12800	13360	12620	16690	8990	12840	13025.65	7.24	-2200	13246	13042	12826	12622	12406	12935	12515	69	3850	500	9500	10	1	13644162	1768	8.52	0.89	12	0.14	1521.00	14561.00	14950	20240628	-13.31	11850	20231031	9.37	14950	-13.31	20240628	11880	9.09	20240104	14950	-13.31	20240628	11850	9.37	20231031	0.20	N	136540	500	69 억	987894	N	N	0	N	N
29	20240827	130833	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	12930	90	2	0.70	228082840	17507	125.79	12800	13360	12620	16690	8990	12840	13028.09	7.24	-1882	13246	13042	12826	12622	12406	12935	12515	69	3850	500	9500	10	1	13644162	1764	8.50	0.89	12	0.13	1521.00	14561.00	14950	20240628	-13.51	11850	20231031	9.11	14950	-13.51	20240628	11880	8.84	20240104	14950	-13.51	20240628	11850	9.11	20231031	0.20	N	136540	500	69 억	987894	N	N	0	N	N
30	20240827	120835	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	13050	210	2	1.64	219901110	16876	121.25	12800	13360	12620	16690	8990	12840	13030.40	7.24	-1811	13246	13042	12826	12622	12406	12935	12515	69	3850	500	9500	10	1	13644162	1781	8.58	0.90	12	0.12	1521.00	14561.00	14950	20240628	-12.71	11850	20231031	10.13	14950	-12.71	20240628	11880	9.85	20240104	14950	-12.71	20240628	11850	10.13	20231031	0.20	N	136540	500	69 억	987894	N	N	0	N	N
31	20240827	110831	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	12950	110	2	0.86	204342730	15679	112.65	12800	13360	12620	16690	8990	12840	13032.89	7.24	-1440	13246	13042	12826	12622	12406	12935	12515	69	3850	500	9500	10	1	13644162	1767	8.51	0.89	12	0.11	1521.00	14561.00	14950	20240628	-13.38	11850	20231031	9.28	14950	-13.38	20240628	11880	9.01	20240104	14950	-13.38	20240628	11850	9.28	20231031	0.20	N	136540	500	69 억	987894	N	N	0	N	N
32	20240827	100830	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	12820	-20	5	-0.16	173815020	13311	95.64	12800	13360	12620	16690	8990	12840	13058.00	7.24	-3079	13246	13042	12826	12622	12406	12935	12515	69	3850	500	9500	10	1	13644162	1749	8.43	0.88	12	0.10	1521.00	14561.00	14950	20240628	-14.25	11850	20231031	8.19	14950	-14.25	20240628	11880	7.91	20240104	14950	-14.25	20240628	11850	8.19	20231031	0.20	N	136540	500	69 억	987894	N	N	0	N	N
33	20240827	090829	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	12760	-80	5	-0.62	2298780	180	1.29	12800	12800	12760	16690	8990	12840	12771.00	7.24	-152	13246	13042	12826	12622	12406	12935	12515	69	3850	500	9500	10	1	13644162	1741	8.39	0.88	12	0.00	1521.00	14561.00	14950	20240628	-14.65	11850	20231031	7.68	14950	-14.65	20240628	11880	7.41	20240104	14950	-14.65	20240628	11850	7.68	20231031	0.20	N	136540	500	69 억	987894	N	N	0	N	N
34	20240826	160817	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	12840	-190	5	-1.46	177484170	13918	490.07	13030	13030	12610	16930	9130	13030	12752.13	7.27	-4284	13183	13106	13013	12936	12843	13145	12975	69	3900	500	9640	10	1	13644162	1752	8.44	0.88	12	0.10	1521.00	14561.00	14950	20240628	-14.11	11850	20231031	8.35	14950	-14.11	20240628	11880	8.08	20240104	14950	-14.11	20240628	11850	8.35	20231031	0.20	N	136540	500	69 억	991361	N	N	0	N	N
35	20240826	150823	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	12890	-140	5	-1.07	165252230	12964	456.48	13030	13030	12610	16930	9130	13030	12747.01	7.27	-4156	13183	13106	13013	12936	12843	13145	12975	69	3900	500	9640	10	1	13644162	1759	8.47	0.89	12	0.10	1521.00	14561.00	14950	20240628	-13.78	11850	20231031	8.78	14950	-13.78	20240628	11880	8.50	20240104	14950	-13.78	20240628	11850	8.78	20231031	0.20	N	136540	500	69 억	991361	N	N	0	N	N
36	20240826	140826	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	12680	-350	5	-2.69	132003640	10353	364.54	13030	13030	12610	16930	9130	13030	12750.28	7.27	-3836	13183	13106	13013	12936	12843	13145	12975	69	3900	500	9640	10	1	13644162	1730	8.34	0.87	12	0.08	1521.00	14561.00	14950	20240628	-15.18	11850	20231031	7.00	14950	-15.18	20240628	11880	6.73	20240104	14950	-15.18	20240628	11850	7.00	20231031	0.20	N	136540	500	69 억	991361	N	N	0	N	N
37	20240826	130829	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	12660	-370	5	-2.84	109063370	8539	300.67	13030	13030	12650	16930	9130	13030	12772.38	7.27	-3403	13183	13106	13013	12936	12843	13145	12975	69	3900	500	9640	10	1	13644162	1727	8.32	0.87	12	0.06	1521.00	14561.00	14950	20240628	-15.32	11850	20231031	6.84	14950	-15.32	20240628	11880	6.57	20240104	14950	-15.32	20240628	11850	6.84	20231031	0.20	N	136540	500	69 억	991361	N	N	0	N	N
38	20240826	120822	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	12740	-290	5	-2.23	75271850	5879	207.01	13030	13030	12730	16930	9130	13030	12803.51	7.27	-2919	13183	13106	13013	12936	12843	13145	12975	69	3900	500	9640	10	1	13644162	1738	8.38	0.87	12	0.04	1521.00	14561.00	14950	20240628	-14.78	11850	20231031	7.51	14950	-14.78	20240628	11880	7.24	20240104	14950	-14.78	20240628	11850	7.51	20231031	0.20	N	136540	500	69 억	991361	N	N	0	N	N
39	20240826	110826	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	12770	-260	5	-2.00	59958190	4678	164.72	13030	13030	12750	16930	9130	13030	12817.06	7.27	-1840	13183	13106	13013	12936	12843	13145	12975	69	3900	500	9640	10	1	13644162	1742	8.40	0.88	12	0.03	1521.00	14561.00	14950	20240628	-14.58	11850	20231031	7.76	14950	-14.58	20240628	11880	7.49	20240104	14950	-14.58	20240628	11850	7.76	20231031	0.20	N	136540	500	69 억	991361	N	N	0	N	N
40	20240826	100827	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	12770	-260	5	-2.00	34147880	2657	93.56	13030	13030	12760	16930	9130	13030	12852.04	7.27	-905	13183	13106	13013	12936	12843	13145	12975	69	3900	500	9640	10	1	13644162	1742	8.40	0.88	12	0.02	1521.00	14561.00	14950	20240628	-14.58	11850	20231031	7.76	14950	-14.58	20240628	11880	7.49	20240104	14950	-14.58	20240628	11850	7.76	20231031	0.20	N	136540	500	69 억	991361	N	N	0	N	N
41	20240826	090823	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	12900	-130	5	-1.00	8150140	631	22.22	13030	13030	12900	16930	9130	13030	12916.23	7.27	-16	13183	13106	13013	12936	12843	13145	12975	69	3900	500	9640	10	1	13644162	1760	8.48	0.89	12	0.00	1521.00	14561.00	14950	20240628	-13.71	11850	20231031	8.86	14950	-13.71	20240628	11880	8.59	20240104	14950	-13.71	20240628	11850	8.86	20231031	0.20	N	136540	500	69 억	991361	N	N	0	N	N
42	20240823	160819	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	13030	40	2	0.31	36410780	2801	35.40	12980	13090	12920	16880	9100	12990	12999.21	7.27	-975	13170	13080	12990	12900	12810	13035	12855	69	3890	500	9610	10	1	13644162	1778	8.57	0.89	12	0.02	1521.00	14561.00	14950	20240628	-12.84	11850	20231031	9.96	14950	-12.84	20240628	11880	9.68	20240104	14950	-12.84	20240628	11850	9.96	20231031	0.20	N	136540	500	69 억	992505	N	N	1	N	N
43	20240823	150826	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	13020	30	2	0.23	34119170	2625	33.18	12980	13090	12920	16880	9100	12990	12997.78	7.27	-904	13170	13080	12990	12900	12810	13035	12855	69	3890	500	9610	10	1	13644162	1776	8.56	0.89	12	0.02	1521.00	14561.00	14950	20240628	-12.91	11850	20231031	9.87	14950	-12.91	20240628	11880	9.60	20240104	14950	-12.91	20240628	11850	9.87	20231031	0.20	N	136540	500	69 억	992505	N	N	1	N	N
44	20240823	140824	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	13020	30	2	0.23	30750260	2366	29.90	12980	13090	12920	16880	9100	12990	12996.73	7.27	-962	13170	13080	12990	12900	12810	13035	12855	69	3890	500	9610	10	1	13644162	1776	8.56	0.89	12	0.02	1521.00	14561.00	14950	20240628	-12.91	11850	20231031	9.87	14950	-12.91	20240628	11880	9.60	20240104	14950	-12.91	20240628	11850	9.87	20231031	0.20	N	136540	500	69 억	992505	N	N	1	N	N
45	20240823	130824	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	13030	40	2	0.31	25791730	1984	25.08	12980	13090	12920	16880	9100	12990	12999.86	7.27	-788	13170	13080	12990	12900	12810	13035	12855	69	3890	500	9610	10	1	13644162	1778	8.57	0.89	12	0.01	1521.00	14561.00	14950	20240628	-12.84	11850	20231031	9.96	14950	-12.84	20240628	11880	9.68	20240104	14950	-12.84	20240628	11850	9.96	20231031	0.20	N	136540	500	69 억	992505	N	N	1	N	N
46	20240823	120823	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	13060	70	2	0.54	19963730	1535	19.40	12980	13090	12920	16880	9100	12990	13005.69	7.27	-713	13170	13080	12990	12900	12810	13035	12855	69	3890	500	9610	10	1	13644162	1782	8.59	0.90	12	0.01	1521.00	14561.00	14950	20240628	-12.64	11850	20231031	10.21	14950	-12.64	20240628	11880	9.93	20240104	14950	-12.64	20240628	11850	10.21	20231031	0.20	N	136540	500	69 억	992505	N	N	1	N	N
47	20240823	110821	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	13080	90	2	0.69	17359770	1335	16.87	12980	13090	12920	16880	9100	12990	13003.57	7.27	-646	13170	13080	12990	12900	12810	13035	12855	69	3890	500	9610	10	1	13644162	1785	8.60	0.90	12	0.01	1521.00	14561.00	14950	20240628	-12.51	11850	20231031	10.38	14950	-12.51	20240628	11880	10.10	20240104	14950	-12.51	20240628	11850	10.38	20231031	0.20	N	136540	500	69 억	992505	N	N	1	N	N
48	20240823	100823	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	13070	80	2	0.62	7657560	590	7.46	12980	13090	12920	16880	9100	12990	12978.92	7.27	-368	13170	13080	12990	12900	12810	13035	12855	69	3890	500	9610	10	1	13644162	1783	8.59	0.90	12	0.00	1521.00	14561.00	14950	20240628	-12.58	11850	20231031	10.30	14950	-12.58	20240628	11880	10.02	20240104	14950	-12.58	20240628	11850	10.30	20231031	0.20	N	136540	500	69 억	992505	N	N	1	N	N
49	20240823	090825	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	12980	-10	5	-0.08	1369780	106	1.34	12980	12980	12920	16880	9100	12990	12922.45	7.27	-100	13170	13080	12990	12900	12810	13035	12855	69	3890	500	9610	10	1	13644162	1771	8.53	0.89	12	0.00	1521.00	14561.00	14950	20240628	-13.18	11850	20231031	9.54	14950	-13.18	20240628	11880	9.26	20240104	14950	-13.18	20240628	11850	9.54	20231031	0.20	N	136540	500	69 억	992505	N	N	1	N	N
50	20240822	160818	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	12990	-100	5	-0.76	102411350	7912	128.38	13080	13080	12900	17010	9170	13090	12943.80	7.28	-738	13263	13176	13063	12976	12863	13120	12920	69	3920	500	9680	10	1	13644162	1772	8.54	0.89	12	0.06	1521.00	14561.00	14950	20240628	-13.11	11850	20231031	9.62	14950	-13.11	20240628	11880	9.34	20240104	14950	-13.11	20240628	11850	9.62	20231031	0.20	N	136540	500	69 억	993652	N	N	1	N	N
51	20240822	150825	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	12930	-160	5	-1.22	89647120	6926	112.38	13080	13080	12900	17010	9170	13090	12943.56	7.28	-637	13263	13176	13063	12976	12863	13120	12920	69	3920	500	9680	10	1	13644162	1764	8.50	0.89	12	0.05	1521.00	14561.00	14950	20240628	-13.51	11850	20231031	9.11	14950	-13.51	20240628	11880	8.84	20240104	14950	-13.51	20240628	11850	9.11	20231031	0.20	N	136540	500	69 억	993652	N	N	0	N	N
52	20240822	140826	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	12960	-130	5	-0.99	77392300	5980	97.03	13080	13080	12900	17010	9170	13090	12941.86	7.28	-634	13263	13176	13063	12976	12863	13120	12920	69	3920	500	9680	10	1	13644162	1768	8.52	0.89	12	0.04	1521.00	14561.00	14950	20240628	-13.31	11850	20231031	9.37	14950	-13.31	20240628	11880	9.09	20240104	14950	-13.31	20240628	11850	9.37	20231031	0.20	N	136540	500	69 억	993652	N	N	0	N	N
53	20240822	130826	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	13000	-90	5	-0.69	25620420	1973	32.01	13080	13080	12930	17010	9170	13090	12985.51	7.28	-882	13263	13176	13063	12976	12863	13120	12920	69	3920	500	9680	10	1	13644162	1774	8.55	0.89	12	0.01	1521.00	14561.00	14950	20240628	-13.04	11850	20231031	9.70	14950	-13.04	20240628	11880	9.43	20240104	14950	-13.04	20240628	11850	9.70	20231031	0.20	N	136540	500	69 억	993652	N	N	0	N	N
54	20240822	120829	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	13000	-90	5	-0.69	24038540	1851	30.03	13080	13080	12930	17010	9170	13090	12986.79	7.28	-785	13263	13176	13063	12976	12863	13120	12920	69	3920	500	9680	10	1	13644162	1774	8.55	0.89	12	0.01	1521.00	14561.00	14950	20240628	-13.04	11850	20231031	9.70	14950	-13.04	20240628	11880	9.43	20240104	14950	-13.04	20240628	11850	9.70	20231031	0.20	N	136540	500	69 억	993652	N	N	0	N	N
55	20240822	110821	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	13050	-40	5	-0.31	11391580	876	14.21	13080	13080	12960	17010	9170	13090	13004.09	7.28	70	13263	13176	13063	12976	12863	13120	12920	69	3920	500	9680	10	1	13644162	1781	8.58	0.90	12	0.01	1521.00	14561.00	14950	20240628	-12.71	11850	20231031	10.13	14950	-12.71	20240628	11880	9.85	20240104	14950	-12.71	20240628	11850	10.13	20231031	0.20	N	136540	500	69 억	993652	N	N	0	N	N
56	20240822	100820	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	13000	-90	5	-0.69	6078280	468	7.59	13080	13080	12960	17010	9170	13090	12987.78	7.28	163	13263	13176	13063	12976	12863	13120	12920	69	3920	500	9680	10	1	13644162	1774	8.55	0.89	12	0.00	1521.00	14561.00	14950	20240628	-13.04	11850	20231031	9.70	14950	-13.04	20240628	11880	9.43	20240104	14950	-13.04	20240628	11850	9.70	20231031	0.20	N	136540	500	69 억	993652	N	N	0	N	N
57	20240822	090822	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	12960	-130	5	-0.99	3344430	258	4.19	13080	13080	12960	17010	9170	13090	12962.91	7.28	191	13263	13176	13063	12976	12863	13120	12920	69	3920	500	9680	10	1	13644162	1768	8.52	0.89	12	0.00	1521.00	14561.00	14950	20240628	-13.31	11850	20231031	9.37	14950	-13.31	20240628	11880	9.09	20240104	14950	-13.31	20240628	11850	9.37	20231031	0.20	N	136540	500	69 억	993652	N	N	0	N	N
58	20240821	160816	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	13090	20	2	0.15	80035550	6163	155.79	13150	13150	12950	16990	9150	13070	12986.39	7.27	1372	13203	13136	13033	12966	12863	13170	13000	69	3920	500	9670	10	1	13644162	1786	8.61	0.90	12	0.05	1521.00	14561.00	14950	20240628	-12.44	11850	20231031	10.46	14950	-12.44	20240628	11880	10.19	20240104	14950	-12.44	20240628	11850	10.46	20231031	0.21	N	136540	500	69 억	992205	N	N	0	N	N
59	20240821	150827	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	12990	-80	5	-0.61	66963820	5160	130.43	13150	13150	12950	16990	9150	13070	12977.39	7.27	1376	13203	13136	13033	12966	12863	13170	13000	69	3920	500	9670	10	1	13644162	1772	8.54	0.89	12	0.04	1521.00	14561.00	14950	20240628	-13.11	11850	20231031	9.62	14950	-13.11	20240628	11880	9.34	20240104	14950	-13.11	20240628	11850	9.62	20231031	0.21	N	136540	500	69 억	992205	N	N	0	N	N
60	20240821	140820	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	12960	-110	5	-0.84	44502310	3431	86.73	13150	13150	12950	16990	9150	13070	12970.51	7.27	186	13203	13136	13033	12966	12863	13170	13000	69	3920	500	9670	10	1	13644162	1768	8.52	0.89	12	0.03	1521.00	14561.00	14950	20240628	-13.31	11850	20231031	9.37	14950	-13.31	20240628	11880	9.09	20240104	14950	-13.31	20240628	11850	9.37	20231031	0.21	N	136540	500	69 억	992205	N	N	0	N	N
61	20240821	130830	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	12980	-90	5	-0.69	10732070	824	20.83	13150	13150	12980	16990	9150	13070	13024.08	7.27	180	13203	13136	13033	12966	12863	13170	13000	69	3920	500	9670	10	1	13644162	1771	8.53	0.89	12	0.01	1521.00	14561.00	14950	20240628	-13.18	11850	20231031	9.54	14950	-13.18	20240628	11880	9.26	20240104	14950	-13.18	20240628	11850	9.54	20231031	0.21	N	136540	500	69 억	992205	N	N	0	N	N
62	20240821	120828	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	13000	-70	5	-0.54	4512210	345	8.72	13150	13150	13000	16990	9150	13070	13079.00	7.27	-144	13203	13136	13033	12966	12863	13170	13000	69	3920	500	9670	10	1	13644162	1774	8.55	0.89	12	0.00	1521.00	14561.00	14950	20240628	-13.04	11850	20231031	9.70	14950	-13.04	20240628	11880	9.43	20240104	14950	-13.04	20240628	11850	9.70	20231031	0.21	N	136540	500	69 억	992205	N	N	0	N	N
63	20240821	110825	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	13030	-40	5	-0.31	3548690	271	6.85	13150	13150	13030	16990	9150	13070	13095.26	7.27	-132	13203	13136	13033	12966	12863	13170	13000	69	3920	500	9670	10	1	13644162	1778	8.57	0.89	12	0.00	1521.00	14561.00	14950	20240628	-12.84	11850	20231031	9.96	14950	-12.84	20240628	11880	9.68	20240104	14950	-12.84	20240628	11850	9.96	20231031	0.21	N	136540	500	69 억	992205	N	N	0	N	N
64	20240821	100829	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	13140	70	2	0.54	1600640	122	3.08	13150	13150	13060	16990	9150	13070	13122.14	7.27	-4	13203	13136	13033	12966	12863	13170	13000	69	3920	500	9670	10	1	13644162	1793	8.64	0.90	12	0.00	1521.00	14561.00	14950	20240628	-12.11	11850	20231031	10.89	14950	-12.11	20240628	11880	10.61	20240104	14950	-12.11	20240628	11850	10.89	20231031	0.21	N	136540	500	69 억	992205	N	N	0	N	N
65	20240821	090820	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	13150	80	2	0.61	471480	36	0.91	13150	13150	13060	16990	9150	13070	13100.97	7.27	-3	13203	13136	13033	12966	12863	13170	13000	69	3920	500	9670	10	1	13644162	1794	8.65	0.90	12	0.00	1521.00	14561.00	14950	20240628	-12.04	11850	20231031	10.97	14950	-12.04	20240628	11880	10.69	20240104	14950	-12.04	20240628	11850	10.97	20231031	0.21	N	136540	500	69 억	992205	N	N	0	N	N
66	20240820	160810	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	13070	80	2	0.62	51480560	3955	30.70	12930	13100	12930	16880	9100	12990	13016.73	7.27	-38	13343	13166	13013	12836	12683	13090	12760	69	3890	500	9610	10	1	13644162	1783	8.59	0.90	12	0.03	1521.00	14561.00	14950	20240628	-12.58	11850	20231031	10.30	14950	-12.58	20240628	11880	10.02	20240104	14950	-12.58	20240628	11850	10.30	20231031	0.24	N	136540	500	69 억	992277	N	N	1	N	N
67	20240820	150822	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	13040	50	2	0.38	46566390	3578	27.77	12930	13100	12930	16880	9100	12990	13014.79	7.27	26	13343	13166	13013	12836	12683	13090	12760	69	3890	500	9610	10	1	13644162	1779	8.57	0.90	12	0.03	1521.00	14561.00	14950	20240628	-12.78	11850	20231031	10.04	14950	-12.78	20240628	11880	9.76	20240104	14950	-12.78	20240628	11850	10.04	20231031	0.24	N	136540	500	69 억	992277	N	N	1	N	N
68	20240820	140819	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	13080	90	2	0.69	43971280	3379	26.23	12930	13100	12930	16880	9100	12990	13013.26	7.27	-14	13343	13166	13013	12836	12683	13090	12760	69	3890	500	9610	10	1	13644162	1785	8.60	0.90	12	0.02	1521.00	14561.00	14950	20240628	-12.51	11850	20231031	10.38	14950	-12.51	20240628	11880	10.10	20240104	14950	-12.51	20240628	11850	10.38	20231031	0.24	N	136540	500	69 억	992277	N	N	1	N	N
69	20240820	130821	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	13080	90	2	0.69	41345310	3178	24.67	12930	13100	12930	16880	9100	12990	13009.99	7.27	-3	13343	13166	13013	12836	12683	13090	12760	69	3890	500	9610	10	1	13644162	1785	8.60	0.90	12	0.02	1521.00	14561.00	14950	20240628	-12.51	11850	20231031	10.38	14950	-12.51	20240628	11880	10.10	20240104	14950	-12.51	20240628	11850	10.38	20231031	0.24	N	136540	500	69 억	992277	N	N	1	N	N
70	20240820	120817	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	13040	50	2	0.38	39949100	3071	23.84	12930	13100	12930	16880	9100	12990	13008.63	7.27	76	13343	13166	13013	12836	12683	13090	12760	69	3890	500	9610	10	1	13644162	1779	8.57	0.90	12	0.02	1521.00	14561.00	14950	20240628	-12.78	11850	20231031	10.04	14950	-12.78	20240628	11880	9.76	20240104	14950	-12.78	20240628	11850	10.04	20231031	0.24	N	136540	500	69 억	992277	N	N	1	N	N
71	20240820	110814	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	13040	50	2	0.38	37446220	2879	22.35	12930	13100	12930	16880	9100	12990	13006.80	7.27	191	13343	13166	13013	12836	12683	13090	12760	69	3890	500	9610	10	1	13644162	1779	8.57	0.90	12	0.02	1521.00	14561.00	14950	20240628	-12.78	11850	20231031	10.04	14950	-12.78	20240628	11880	9.76	20240104	14950	-12.78	20240628	11850	10.04	20231031	0.24	N	136540	500	69 억	992277	N	N	1	N	N
72	20240820	100813	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	13020	30	2	0.23	26798710	2063	16.01	12930	13040	12930	16880	9100	12990	12990.17	7.27	248	13343	13166	13013	12836	12683	13090	12760	69	3890	500	9610	10	1	13644162	1776	8.56	0.89	12	0.02	1521.00	14561.00	14950	20240628	-12.91	11850	20231031	9.87	14950	-12.91	20240628	11880	9.60	20240104	14950	-12.91	20240628	11850	9.87	20231031	0.24	N	136540	500	69 억	992277	N	N	1	N	N
73	20240820	090815	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	13040	50	2	0.38	1349760	104	0.81	12930	13040	12930	16880	9100	12990	12975.37	7.27	-12	13343	13166	13013	12836	12683	13090	12760	69	3890	500	9610	10	1	13644162	1779	8.57	0.90	12	0.00	1521.00	14561.00	14950	20240628	-12.78	11850	20231031	10.04	14950	-12.78	20240628	11880	9.76	20240104	14950	-12.78	20240628	11850	10.04	20231031	0.24	N	136540	500	69 억	992277	N	N	1	N	N
74	20240819	160806	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	12990	-130	5	-0.99	166311740	12884	94.42	13000	13190	12860	17050	9190	13120	12908.38	7.29	-1089	13500	13310	13100	12910	12700	13205	12805	69	3930	500	9700	10	1	13644162	1772	8.54	0.89	12	0.09	1521.00	14561.00	14950	20240628	-13.11	11850	20231031	9.62	14950	-13.11	20240628	11880	9.34	20240104	14950	-13.11	20240628	11850	9.62	20231031	0.24	N	136540	500	69 억	994282	N	N	1	N	N
75	20240819	150812	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	12890	-230	5	-1.75	135307430	10490	76.87	13000	13190	12860	17050	9190	13120	12898.71	7.29	-1648	13500	13310	13100	12910	12700	13205	12805	69	3930	500	9700	10	1	13644162	1759	8.47	0.89	12	0.08	1521.00	14561.00	14950	20240628	-13.78	11850	20231031	8.78	14950	-13.78	20240628	11880	8.50	20240104	14950	-13.78	20240628	11850	8.78	20231031	0.24	N	136540	500	69 억	994282	N	N	5	N	N
76	20240819	140814	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	12930	-190	5	-1.45	125918920	9763	71.54	13000	13190	12860	17050	9190	13120	12897.56	7.29	-1546	13500	13310	13100	12910	12700	13205	12805	69	3930	500	9700	10	1	13644162	1764	8.50	0.89	12	0.07	1521.00	14561.00	14950	20240628	-13.51	11850	20231031	9.11	14950	-13.51	20240628	11880	8.84	20240104	14950	-13.51	20240628	11850	9.11	20231031	0.24	N	136540	500	69 억	994282	N	N	5	N	N
77	20240819	130809	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	12920	-200	5	-1.52	116535550	9035	66.21	13000	13190	12860	17050	9190	13120	12898.23	7.29	-1383	13500	13310	13100	12910	12700	13205	12805	69	3930	500	9700	10	1	13644162	1763	8.49	0.89	12	0.07	1521.00	14561.00	14950	20240628	-13.58	11850	20231031	9.03	14950	-13.58	20240628	11880	8.75	20240104	14950	-13.58	20240628	11850	9.03	20231031	0.24	N	136540	500	69 억	994282	N	N	5	N	N
78	20240819	120810	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	12920	-200	5	-1.52	110907870	8599	63.01	13000	13190	12860	17050	9190	13120	12897.76	7.29	-1036	13500	13310	13100	12910	12700	13205	12805	69	3930	500	9700	10	1	13644162	1763	8.49	0.89	12	0.06	1521.00	14561.00	14950	20240628	-13.58	11850	20231031	9.03	14950	-13.58	20240628	11880	8.75	20240104	14950	-13.58	20240628	11850	9.03	20231031	0.24	N	136540	500	69 억	994282	N	N	5	N	N
79	20240819	110811	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	12940	-180	5	-1.37	98415190	7629	55.91	13000	13190	12870	17050	9190	13120	12900.14	7.29	-580	13500	13310	13100	12910	12700	13205	12805	69	3930	500	9700	10	1	13644162	1766	8.51	0.89	12	0.06	1521.00	14561.00	14950	20240628	-13.44	11850	20231031	9.20	14950	-13.44	20240628	11880	8.92	20240104	14950	-13.44	20240628	11850	9.20	20231031	0.24	N	136540	500	69 억	994282	N	N	5	N	N
80	20240819	100813	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	12890	-230	5	-1.75	28608370	2213	16.22	13000	13190	12870	17050	9190	13120	12927.42	7.29	-641	13500	13310	13100	12910	12700	13205	12805	69	3930	500	9700	10	1	13644162	1759	8.47	0.89	12	0.02	1521.00	14561.00	14950	20240628	-13.78	11850	20231031	8.78	14950	-13.78	20240628	11880	8.50	20240104	14950	-13.78	20240628	11850	8.78	20231031	0.24	N	136540	500	69 억	994282	N	N	5	N	N
81	20240819	090812	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	12930	-190	5	-1.45	6849270	528	3.87	13000	13190	12920	17050	9190	13120	12972.10	7.29	-253	13500	13310	13100	12910	12700	13205	12805	69	3930	500	9700	10	1	13644162	1764	8.50	0.89	12	0.00	1521.00	14561.00	14950	20240628	-13.51	11850	20231031	9.11	14950	-13.51	20240628	11880	8.84	20240104	14950	-13.51	20240628	11850	9.11	20231031	0.24	N	136540	500	69 억	994282	N	N	5	N	N
82	20240816	160805	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	13120	-190	5	-1.43	177305380	13646	102.16	13200	13290	12890	17300	9320	13310	12993.21	7.28	1208	13830	13570	13290	13030	12750	13430	12890	69	3990	500	9840	10	1	13644162	1790	8.63	0.90	12	0.10	1521.00	14561.00	14950	20240628	-12.24	11850	20231031	10.72	14950	-12.24	20240628	11880	10.44	20240104	14950	-12.24	20240628	11850	10.72	20231031	0.24	N	136540	500	69 억	993555	N	N	5	N	N
83	20240816	150806	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	13050	-260	5	-1.95	165511330	12745	95.41	13200	13290	12890	17300	9320	13310	12986.37	7.28	1567	13830	13570	13290	13030	12750	13430	12890	69	3990	500	9840	10	1	13644162	1781	8.58	0.90	12	0.09	1521.00	14561.00	14950	20240628	-12.71	11850	20231031	10.13	14950	-12.71	20240628	11880	9.85	20240104	14950	-12.71	20240628	11850	10.13	20231031	0.24	N	136540	500	69 억	993555	N	N	0	N	N
84	20240816	140811	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	12960	-350	5	-2.63	89533080	6871	51.44	13200	13290	12960	17300	9320	13310	13030.57	7.28	-17	13830	13570	13290	13030	12750	13430	12890	69	3990	500	9840	10	1	13644162	1768	8.52	0.89	12	0.05	1521.00	14561.00	14950	20240628	-13.31	11850	20231031	9.37	14950	-13.31	20240628	11880	9.09	20240104	14950	-13.31	20240628	11850	9.37	20231031	0.24	N	136540	500	69 억	993555	N	N	0	N	N
85	20240816	130812	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	12990	-320	5	-2.40	81262060	6234	46.67	13200	13290	12970	17300	9320	13310	13035.30	7.28	78	13830	13570	13290	13030	12750	13430	12890	69	3990	500	9840	10	1	13644162	1772	8.54	0.89	12	0.05	1521.00	14561.00	14950	20240628	-13.11	11850	20231031	9.62	14950	-13.11	20240628	11880	9.34	20240104	14950	-13.11	20240628	11850	9.62	20231031	0.24	N	136540	500	69 억	993555	N	N	0	N	N
86	20240816	120806	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	13060	-250	5	-1.88	62191010	4766	35.68	13200	13290	12990	17300	9320	13310	13048.89	7.28	49	13830	13570	13290	13030	12750	13430	12890	69	3990	500	9840	10	1	13644162	1782	8.59	0.90	12	0.03	1521.00	14561.00	14950	20240628	-12.64	11850	20231031	10.21	14950	-12.64	20240628	11880	9.93	20240104	14950	-12.64	20240628	11850	10.21	20231031	0.24	N	136540	500	69 억	993555	N	N	0	N	N
87	20240816	110811	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	13030	-280	5	-2.10	40069400	3067	22.96	13200	13290	13030	17300	9320	13310	13064.69	7.28	-101	13830	13570	13290	13030	12750	13430	12890	69	3990	500	9840	10	1	13644162	1778	8.57	0.89	12	0.02	1521.00	14561.00	14950	20240628	-12.84	11850	20231031	9.96	14950	-12.84	20240628	11880	9.68	20240104	14950	-12.84	20240628	11850	9.96	20231031	0.24	N	136540	500	69 억	993555	N	N	0	N	N
88	20240816	100807	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	13120	-190	5	-1.43	26766180	2048	15.33	13200	13290	13030	17300	9320	13310	13069.42	7.28	139	13830	13570	13290	13030	12750	13430	12890	69	3990	500	9840	10	1	13644162	1790	8.63	0.90	12	0.02	1521.00	14561.00	14950	20240628	-12.24	11850	20231031	10.72	14950	-12.24	20240628	11880	10.44	20240104	14950	-12.24	20240628	11850	10.72	20231031	0.24	N	136540	500	69 억	993555	N	N	0	N	N
89	20240816	090807	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	13160	-150	5	-1.13	2100220	159	1.19	13200	13290	13160	17300	9320	13310	13208.93	7.28	-96	13830	13570	13290	13030	12750	13430	12890	69	3990	500	9840	10	1	13644162	1796	8.65	0.90	12	0.00	1521.00	14561.00	14950	20240628	-11.97	11850	20231031	11.05	14950	-11.97	20240628	11880	10.77	20240104	14950	-11.97	20240628	11850	11.05	20231031	0.24	N	136540	500	69 억	993555	N	N	0	N	N
90	20240814	160808	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	13310	-130	5	-0.97	175973190	13358	89.58	13440	13550	13010	17470	9410	13440	13173.62	7.29	-1534	13626	13532	13346	13252	13066	13580	13300	69	4030	500	9940	10	1	13644162	1816	8.75	0.91	12	0.10	1521.00	14561.00	14950	20240628	-10.97	11850	20231031	12.32	14950	-10.97	20240628	11880	12.04	20240104	14950	-10.97	20240628	11850	12.32	20231031	0.26	N	136540	500	69 억	994787	N	N	0	N	N
91	20240814	150811	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	13210	-230	5	-1.71	126886430	9654	64.74	13440	13550	13010	17470	9410	13440	13143.40	7.29	-542	13626	13532	13346	13252	13066	13580	13300	69	4030	500	9940	10	1	13644162	1802	8.69	0.91	12	0.07	1521.00	14561.00	14950	20240628	-11.64	11850	20231031	11.48	14950	-11.64	20240628	11880	11.20	20240104	14950	-11.64	20240628	11850	11.48	20231031	0.26	N	136540	500	69 억	994787	N	N	0	N	N
92	20240814	140813	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	13070	-370	5	-2.75	90846200	6904	46.30	13440	13550	13010	17470	9410	13440	13158.49	7.29	-1657	13626	13532	13346	13252	13066	13580	13300	69	4030	500	9940	10	1	13644162	1783	8.59	0.90	12	0.05	1521.00	14561.00	14950	20240628	-12.58	11850	20231031	10.30	14950	-12.58	20240628	11880	10.02	20240104	14950	-12.58	20240628	11850	10.30	20231031	0.26	N	136540	500	69 억	994787	N	N	0	N	N
93	20240814	130812	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	13070	-370	5	-2.75	64462950	4881	32.73	13440	13550	13050	17470	9410	13440	13206.91	7.29	-1407	13626	13532	13346	13252	13066	13580	13300	69	4030	500	9940	10	1	13644162	1783	8.59	0.90	12	0.04	1521.00	14561.00	14950	20240628	-12.58	11850	20231031	10.30	14950	-12.58	20240628	11880	10.02	20240104	14950	-12.58	20240628	11850	10.30	20231031	0.26	N	136540	500	69 억	994787	N	N	0	N	N
94	20240814	120806	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	13180	-260	5	-1.93	32620820	2455	16.46	13440	13550	13180	17470	9410	13440	13287.50	7.29	-1323	13626	13532	13346	13252	13066	13580	13300	69	4030	500	9940	10	1	13644162	1798	8.67	0.91	12	0.02	1521.00	14561.00	14950	20240628	-11.84	11850	20231031	11.22	14950	-11.84	20240628	11880	10.94	20240104	14950	-11.84	20240628	11850	11.22	20231031	0.26	N	136540	500	69 억	994787	N	N	0	N	N
95	20240814	110802	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	13300	-140	5	-1.04	16743600	1255	8.42	13440	13550	13270	17470	9410	13440	13341.51	7.29	-832	13626	13532	13346	13252	13066	13580	13300	69	4030	500	9940	10	1	13644162	1815	8.74	0.91	12	0.01	1521.00	14561.00	14950	20240628	-11.04	11850	20231031	12.24	14950	-11.04	20240628	11880	11.95	20240104	14950	-11.04	20240628	11850	12.24	20231031	0.26	N	136540	500	69 억	994787	N	N	0	N	N
96	20240814	100802	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	13450	10	2	0.07	2018960	150	1.01	13440	13550	13350	17470	9410	13440	13459.73	7.29	-27	13626	13532	13346	13252	13066	13580	13300	69	4030	500	9940	10	1	13644162	1835	8.84	0.92	12	0.00	1521.00	14561.00	14950	20240628	-10.03	11850	20231031	13.50	14950	-10.03	20240628	11880	13.22	20240104	14950	-10.03	20240628	11850	13.50	20231031	0.26	N	136540	500	69 억	994787	N	N	0	N	N
97	20240814	090835	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	13550	110	2	0.82	377490	28	0.19	13440	13550	13440	17470	9410	13440	13481.79	7.29	-1	13626	13532	13346	13252	13066	13580	13300	69	4030	500	9940	10	1	13644162	1849	8.91	0.93	12	0.00	1521.00	14561.00	14950	20240628	-9.36	11850	20231031	14.35	14950	-9.36	20240628	11880	14.06	20240104	14950	-9.36	20240628	11850	14.35	20231031	0.26	N	136540	500	69 억	994787	N	N	0	N	N
98	20240813	160755	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	13440	40	2	0.30	197825390	14911	172.72	13370	13440	13160	17420	9380	13400	13267.08	7.30	-691	13566	13482	13336	13252	13106	13525	13295	69	4020	500	9910	10	1	13644162	1834	8.84	0.92	12	0.11	1521.00	14561.00	14950	20240628	-10.10	11850	20231031	13.42	14950	-10.10	20240628	11880	13.13	20240104	14950	-10.10	20240628	11850	13.42	20231031	0.26	N	136540	500	69 억	995964	N	N	0	N	N
99	20240813	150801	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	13270	-130	5	-0.97	172468020	13018	150.79	13370	13440	13160	17420	9380	13400	13248.43	7.30	-142	13566	13482	13336	13252	13106	13525	13295	69	4020	500	9910	10	1	13644162	1811	8.72	0.91	12	0.10	1521.00	14561.00	14950	20240628	-11.24	11850	20231031	11.98	14950	-11.24	20240628	11880	11.70	20240104	14950	-11.24	20240628	11850	11.98	20231031	0.26	N	136540	500	69 억	995964	N	N	0	N	N
100	20240813	140801	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	13290	-110	5	-0.82	113478580	8551	99.05	13370	13440	13240	17420	9380	13400	13270.80	7.30	-352	13566	13482	13336	13252	13106	13525	13295	69	4020	500	9910	10	1	13644162	1813	8.74	0.91	12	0.06	1521.00	14561.00	14950	20240628	-11.10	11850	20231031	12.15	14950	-11.10	20240628	11880	11.87	20240104	14950	-11.10	20240628	11850	12.15	20231031	0.26	N	136540	500	69 억	995964	N	N	0	N	N
101	20240813	130802	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	13360	-40	5	-0.30	105679330	7965	92.26	13370	13440	13240	17420	9380	13400	13267.96	7.30	-429	13566	13482	13336	13252	13106	13525	13295	69	4020	500	9910	10	1	13644162	1823	8.78	0.92	12	0.06	1521.00	14561.00	14950	20240628	-10.64	11850	20231031	12.74	14950	-10.64	20240628	11880	12.46	20240104	14950	-10.64	20240628	11850	12.74	20231031	0.26	N	136540	500	69 억	995964	N	N	0	N	N
102	20240813	120756	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	13300	-100	5	-0.75	33777710	2543	29.46	13370	13440	13250	17420	9380	13400	13282.62	7.30	-265	13566	13482	13336	13252	13106	13525	13295	69	4020	500	9910	10	1	13644162	1815	8.74	0.91	12	0.02	1521.00	14561.00	14950	20240628	-11.04	11850	20231031	12.24	14950	-11.04	20240628	11880	11.95	20240104	14950	-11.04	20240628	11850	12.24	20231031	0.26	N	136540	500	69 억	995964	N	N	0	N	N
103	20240813	110755	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	13350	-50	5	-0.37	4896980	367	4.25	13370	13440	13250	17420	9380	13400	13343.27	7.30	-173	13566	13482	13336	13252	13106	13525	13295	69	4020	500	9910	10	1	13644162	1821	8.78	0.92	12	0.00	1521.00	14561.00	14950	20240628	-10.70	11850	20231031	12.66	14950	-10.70	20240628	11880	12.37	20240104	14950	-10.70	20240628	11850	12.66	20231031	0.26	N	136540	500	69 억	995964	N	N	0	N	N
104	20240813	100757	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	13370	-30	5	-0.22	2704410	202	2.34	13370	13440	13250	17420	9380	13400	13388.17	7.30	-157	13566	13482	13336	13252	13106	13525	13295	69	4020	500	9910	10	1	13644162	1824	8.79	0.92	12	0.00	1521.00	14561.00	14950	20240628	-10.57	11850	20231031	12.83	14950	-10.57	20240628	11880	12.54	20240104	14950	-10.57	20240628	11850	12.83	20231031	0.26	N	136540	500	69 억	995964	N	N	0	N	N
105	20240813	090800	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	13400	0	3	0.00	534860	40	0.46	13370	13400	13370	17420	9380	13400	13371.50	7.30	-5	13566	13482	13336	13252	13106	13525	13295	69	4020	500	9910	10	1	13644162	1828	8.81	0.92	12	0.00	1521.00	14561.00	14950	20240628	-10.37	11850	20231031	13.08	14950	-10.37	20240628	11880	12.79	20240104	14950	-10.37	20240628	11850	13.08	20231031	0.26	N	136540	500	69 억	995964	N	N	0	N	N
106	20240812	160750	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	13400	50	2	0.37	114635550	8631	91.53	13320	13420	13190	17350	9350	13350	13281.83	7.32	-2166	13630	13490	13320	13180	13010	13560	13250	69	4000	500	9870	10	1	13644162	1828	8.81	0.92	12	0.06	1521.00	14561.00	14950	20240628	-10.37	11850	20231031	13.08	14950	-10.37	20240628	11880	12.79	20240104	14950	-10.37	20240628	11850	13.08	20231031	0.26	N	136540	500	69 억	998490	N	N	0	N	N
107	20240812	150752	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	13300	-50	5	-0.37	88072700	6640	70.41	13320	13420	13190	17350	9350	13350	13263.96	7.32	-1502	13630	13490	13320	13180	13010	13560	13250	69	4000	500	9870	10	1	13644162	1815	8.74	0.91	12	0.05	1521.00	14561.00	14950	20240628	-11.04	11850	20231031	12.24	14950	-11.04	20240628	11880	11.95	20240104	14950	-11.04	20240628	11850	12.24	20231031	0.26	N	136540	500	69 억	998490	N	N	0	N	N
108	20240812	140751	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	13320	-30	5	-0.22	82224010	6200	65.75	13320	13420	13190	17350	9350	13350	13261.94	7.32	-1443	13630	13490	13320	13180	13010	13560	13250	69	4000	500	9870	10	1	13644162	1817	8.76	0.91	12	0.05	1521.00	14561.00	14950	20240628	-10.90	11850	20231031	12.41	14950	-10.90	20240628	11880	12.12	20240104	14950	-10.90	20240628	11850	12.41	20231031	0.26	N	136540	500	69 억	998490	N	N	0	N	N
109	20240812	130748	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	13290	-60	5	-0.45	76721760	5787	61.37	13320	13420	13190	17350	9350	13350	13257.60	7.32	-1323	13630	13490	13320	13180	13010	13560	13250	69	4000	500	9870	10	1	13644162	1813	8.74	0.91	12	0.04	1521.00	14561.00	14950	20240628	-11.10	11850	20231031	12.15	14950	-11.10	20240628	11880	11.87	20240104	14950	-11.10	20240628	11850	12.15	20231031	0.26	N	136540	500	69 억	998490	N	N	0	N	N
110	20240812	120747	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	13190	-160	5	-1.20	73699580	5559	58.95	13320	13420	13190	17350	9350	13350	13257.70	7.32	-1174	13630	13490	13320	13180	13010	13560	13250	69	4000	500	9870	10	1	13644162	1800	8.67	0.91	12	0.04	1521.00	14561.00	14950	20240628	-11.77	11850	20231031	11.31	14950	-11.77	20240628	11880	11.03	20240104	14950	-11.77	20240628	11850	11.31	20231031	0.26	N	136540	500	69 억	998490	N	N	0	N	N
111	20240812	110749	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	13260	-90	5	-0.67	17009200	1272	13.49	13320	13420	13210	17350	9350	13350	13372.01	7.32	-139	13630	13490	13320	13180	13010	13560	13250	69	4000	500	9870	10	1	13644162	1809	8.72	0.91	12	0.01	1521.00	14561.00	14950	20240628	-11.30	11850	20231031	11.90	14950	-11.30	20240628	11880	11.62	20240104	14950	-11.30	20240628	11850	11.90	20231031	0.26	N	136540	500	69 억	998490	N	N	0	N	N
112	20240812	100744	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	13330	-20	5	-0.15	6721090	503	5.33	13320	13420	13210	17350	9350	13350	13362.01	7.32	-69	13630	13490	13320	13180	13010	13560	13250	69	4000	500	9870	10	1	13644162	1819	8.76	0.92	12	0.00	1521.00	14561.00	14950	20240628	-10.84	11850	20231031	12.49	14950	-10.84	20240628	11880	12.21	20240104	14950	-10.84	20240628	11850	12.49	20231031	0.26	N	136540	500	69 억	998490	N	N	0	N	N
113	20240812	090741	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	13350	0	3	0.00	759330	57	0.60	13320	13350	13320	17350	9350	13350	13321.58	7.32	-24	13630	13490	13320	13180	13010	13560	13250	69	4000	500	9870	10	1	13644162	1821	8.78	0.92	12	0.00	1521.00	14561.00	14950	20240628	-10.70	11850	20231031	12.66	14950	-10.70	20240628	11880	12.37	20240104	14950	-10.70	20240628	11850	12.66	20231031	0.26	N	136540	500	69 억	998490	N	N	0	N	N
114	20240809	160739	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	13350	30	2	0.23	125544600	9430	34.03	13300	13460	13150	17310	9330	13320	13313.32	7.34	-1378	13846	13582	13096	12832	12346	13715	12965	69	3990	500	9850	10	1	13644162	1821	8.78	0.92	12	0.07	1521.00	14561.00	14950	20240628	-10.70	11850	20231031	12.66	14950	-10.70	20240628	11880	12.37	20240104	14950	-10.70	20240628	11850	12.66	20231031	0.26	N	136540	500	69 억	1001175	N	N	0	N	N
115	20240809	150757	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	13230	-90	5	-0.68	112324290	8439	30.46	13300	13460	13150	17310	9330	13320	13310.14	7.34	-958	13846	13582	13096	12832	12346	13715	12965	69	3990	500	9850	10	1	13644162	1805	8.70	0.91	12	0.06	1521.00	14561.00	14950	20240628	-11.51	11850	20231031	11.65	14950	-11.51	20240628	11880	11.36	20240104	14950	-11.51	20240628	11850	11.65	20231031	0.26	N	136540	500	69 억	1001175	N	N	0	N	N
116	20240809	140757	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	13300	-20	5	-0.15	69105170	5182	18.70	13300	13460	13150	17310	9330	13320	13335.62	7.34	-757	13846	13582	13096	12832	12346	13715	12965	69	3990	500	9850	10	1	13644162	1815	8.74	0.91	12	0.04	1521.00	14561.00	14950	20240628	-11.04	11850	20231031	12.24	14950	-11.04	20240628	11880	11.95	20240104	14950	-11.04	20240628	11850	12.24	20231031	0.26	N	136540	500	69 억	1001175	N	N	0	N	N
117	20240809	130754	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	13350	30	2	0.23	54178260	4060	14.65	13300	13460	13150	17310	9330	13320	13344.41	7.34	-520	13846	13582	13096	12832	12346	13715	12965	69	3990	500	9850	10	1	13644162	1821	8.78	0.92	12	0.03	1521.00	14561.00	14950	20240628	-10.70	11850	20231031	12.66	14950	-10.70	20240628	11880	12.37	20240104	14950	-10.70	20240628	11850	12.66	20231031	0.26	N	136540	500	69 억	1001175	N	N	0	N	N
118	20240809	120752	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	13310	-10	5	-0.08	48799950	3656	13.19	13300	13460	13150	17310	9330	13320	13347.92	7.34	-519	13846	13582	13096	12832	12346	13715	12965	69	3990	500	9850	10	1	13644162	1816	8.75	0.91	12	0.03	1521.00	14561.00	14950	20240628	-10.97	11850	20231031	12.32	14950	-10.97	20240628	11880	12.04	20240104	14950	-10.97	20240628	11850	12.32	20231031	0.26	N	136540	500	69 억	1001175	N	N	0	N	N
119	20240809	110746	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	13420	100	2	0.75	41923330	3140	11.33	13300	13460	13150	17310	9330	13320	13351.39	7.34	-371	13846	13582	13096	12832	12346	13715	12965	69	3990	500	9850	10	1	13644162	1831	8.82	0.92	12	0.02	1521.00	14561.00	14950	20240628	-10.23	11850	20231031	13.25	14950	-10.23	20240628	11880	12.96	20240104	14950	-10.23	20240628	11850	13.25	20231031	0.26	N	136540	500	69 억	1001175	N	N	0	N	N
120	20240809	100755	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	13420	100	2	0.75	34517820	2585	9.33	13300	13460	13150	17310	9330	13320	13353.13	7.34	-218	13846	13582	13096	12832	12346	13715	12965	69	3990	500	9850	10	1	13644162	1831	8.82	0.92	12	0.02	1521.00	14561.00	14950	20240628	-10.23	11850	20231031	13.25	14950	-10.23	20240628	11880	12.96	20240104	14950	-10.23	20240628	11850	13.25	20231031	0.26	N	136540	500	69 억	1001175	N	N	0	N	N
121	20240809	090747	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	13440	120	2	0.90	8317630	621	2.24	13300	13450	13300	17310	9330	13320	13394.05	7.34	-378	13846	13582	13096	12832	12346	13715	12965	69	3990	500	9850	10	1	13644162	1834	8.84	0.92	12	0.00	1521.00	14561.00	14950	20240628	-10.10	11850	20231031	13.42	14950	-10.10	20240628	11880	13.13	20240104	14950	-10.10	20240628	11850	13.42	20231031	0.26	N	136540	500	69 억	1001175	N	N	0	N	N
122	20240808	160735	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	13320	610	2	4.80	365343110	27706	450.07	12700	13360	12610	16520	8900	12710	13186.38	7.31	13363	12896	12802	12706	12612	12516	12850	12660	69	3810	500	9400	10	1	13644162	1817	8.76	0.91	12	0.20	1521.00	14561.00	14950	20240628	-10.90	11850	20231031	12.41	14950	-10.90	20240628	11880	12.12	20240104	14950	-10.90	20240628	11850	12.41	20231031	0.29	N	136540	500	69 억	997782	N	N	0	N	N
123	20240808	150744	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	13320	610	2	4.80	348238700	26422	429.21	12700	13360	12610	16520	8900	12710	13179.88	7.31	13102	12896	12802	12706	12612	12516	12850	12660	69	3810	500	9400	10	1	13644162	1817	8.76	0.91	12	0.19	1521.00	14561.00	14950	20240628	-10.90	11850	20231031	12.41	14950	-10.90	20240628	11880	12.12	20240104	14950	-10.90	20240628	11850	12.41	20231031	0.29	N	136540	500	69 억	997782	N	N	0	N	N
124	20240808	140746	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	13340	630	2	4.96	297906820	22651	367.95	12700	13360	12610	16520	8900	12710	13152.04	7.31	11292	12896	12802	12706	12612	12516	12850	12660	69	3810	500	9400	10	1	13644162	1820	8.77	0.92	12	0.17	1521.00	14561.00	14950	20240628	-10.77	11850	20231031	12.57	14950	-10.77	20240628	11880	12.29	20240104	14950	-10.77	20240628	11850	12.57	20231031	0.29	N	136540	500	69 억	997782	N	N	0	N	N
125	20240808	130746	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	13330	620	2	4.88	241820180	18445	299.63	12700	13360	12610	16520	8900	12710	13110.34	7.31	9535	12896	12802	12706	12612	12516	12850	12660	69	3810	500	9400	10	1	13644162	1819	8.76	0.92	12	0.14	1521.00	14561.00	14950	20240628	-10.84	11850	20231031	12.49	14950	-10.84	20240628	11880	12.21	20240104	14950	-10.84	20240628	11850	12.49	20231031	0.29	N	136540	500	69 억	997782	N	N	0	N	N
126	20240808	120750	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	13340	630	2	4.96	166152270	12771	207.46	12700	13350	12610	16520	8900	12710	13010.12	7.31	7465	12896	12802	12706	12612	12516	12850	12660	69	3810	500	9400	10	1	13644162	1820	8.77	0.92	12	0.09	1521.00	14561.00	14950	20240628	-10.77	11850	20231031	12.57	14950	-10.77	20240628	11880	12.29	20240104	14950	-10.77	20240628	11850	12.57	20231031	0.29	N	136540	500	69 억	997782	N	N	0	N	N
127	20240808	110744	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	12850	140	2	1.10	48441920	3812	61.92	12700	12870	12610	16520	8900	12710	12707.74	7.31	2336	12896	12802	12706	12612	12516	12850	12660	69	3810	500	9400	10	1	13644162	1753	8.45	0.88	12	0.03	1521.00	14561.00	14950	20240628	-14.05	11850	20231031	8.44	14950	-14.05	20240628	11880	8.16	20240104	14950	-14.05	20240628	11850	8.44	20231031	0.29	N	136540	500	69 억	997782	N	N	0	N	N
128	20240808	100742	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	12650	-60	5	-0.47	5456590	432	7.02	12700	12730	12610	16520	8900	12710	12631.00	7.31	24	12896	12802	12706	12612	12516	12850	12660	69	3810	500	9400	10	1	13644162	1726	8.32	0.87	12	0.00	1521.00	14561.00	14950	20240628	-15.38	11850	20231031	6.75	14950	-15.38	20240628	11880	6.48	20240104	14950	-15.38	20240628	11850	6.75	20231031	0.29	N	136540	500	69 억	997782	N	N	0	N	N
129	20240808	090738	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	12730	20	2	0.16	101780	8	0.13	12700	12730	12700	16520	8900	12710	12722.50	7.31	6	12896	12802	12706	12612	12516	12850	12660	69	3810	500	9400	10	1	13644162	1737	8.37	0.87	12	0.00	1521.00	14561.00	14950	20240628	-14.85	11850	20231031	7.43	14950	-14.85	20240628	11880	7.15	20240104	14950	-14.85	20240628	11850	7.43	20231031	0.29	N	136540	500	69 억	997782	N	N	0	N	N
130	20240807	160725	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	12710	10	2	0.08	78135910	6155	26.50	12700	12800	12610	16510	8890	12700	12694.66	7.33	-1650	13320	13010	12640	12330	11960	13165	12485	69	3810	500	9390	10	1	13644162	1734	8.36	0.87	12	0.05	1521.00	14561.00	14950	20240628	-14.98	11850	20231031	7.26	14950	-14.98	20240628	11880	6.99	20240104	14950	-14.98	20240628	11850	7.26	20231031	0.30	N	136540	500	69 억	999924	N	N	0	N	N
131	20240807	150737	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	12650	-50	5	-0.39	68132060	5366	23.10	12700	12800	12610	16510	8890	12700	12696.99	7.33	-1355	13320	13010	12640	12330	11960	13165	12485	69	3810	500	9390	10	1	13644162	1726	8.32	0.87	12	0.04	1521.00	14561.00	14950	20240628	-15.38	11850	20231031	6.75	14950	-15.38	20240628	11880	6.48	20240104	14950	-15.38	20240628	11850	6.75	20231031	0.30	N	136540	500	69 억	999924	N	N	0	N	N
132	20240807	140742	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	12700	0	3	0.00	55152720	4340	18.68	12700	12800	12620	16510	8890	12700	12708.00	7.33	-936	13320	13010	12640	12330	11960	13165	12485	69	3810	500	9390	10	1	13644162	1733	8.35	0.87	12	0.03	1521.00	14561.00	14950	20240628	-15.05	11850	20231031	7.17	14950	-15.05	20240628	11880	6.90	20240104	14950	-15.05	20240628	11850	7.17	20231031	0.30	N	136540	500	69 억	999924	N	N	0	N	N
133	20240807	130736	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	12700	0	3	0.00	39776490	3127	13.46	12700	12800	12630	16510	8890	12700	12720.34	7.33	-599	13320	13010	12640	12330	11960	13165	12485	69	3810	500	9390	10	1	13644162	1733	8.35	0.87	12	0.02	1521.00	14561.00	14950	20240628	-15.05	11850	20231031	7.17	14950	-15.05	20240628	11880	6.90	20240104	14950	-15.05	20240628	11850	7.17	20231031	0.30	N	136540	500	69 억	999924	N	N	0	N	N
134	20240807	120739	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	12740	40	2	0.31	29365880	2308	9.94	12700	12800	12630	16510	8890	12700	12723.52	7.33	-313	13320	13010	12640	12330	11960	13165	12485	69	3810	500	9390	10	1	13644162	1738	8.38	0.87	12	0.02	1521.00	14561.00	14950	20240628	-14.78	11850	20231031	7.51	14950	-14.78	20240628	11880	7.24	20240104	14950	-14.78	20240628	11850	7.51	20231031	0.30	N	136540	500	69 억	999924	N	N	0	N	N
135	20240807	110738	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	12740	40	2	0.31	20646950	1623	6.99	12700	12800	12630	16510	8890	12700	12721.47	7.33	-75	13320	13010	12640	12330	11960	13165	12485	69	3810	500	9390	10	1	13644162	1738	8.38	0.87	12	0.01	1521.00	14561.00	14950	20240628	-14.78	11850	20231031	7.51	14950	-14.78	20240628	11880	7.24	20240104	14950	-14.78	20240628	11850	7.51	20231031	0.30	N	136540	500	69 억	999924	N	N	0	N	N
136	20240807	100731	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	12700	0	3	0.00	7486790	588	2.53	12700	12800	12680	16510	8890	12700	12732.64	7.33	-24	13320	13010	12640	12330	11960	13165	12485	69	3810	500	9390	10	1	13644162	1733	8.35	0.87	12	0.00	1521.00	14561.00	14950	20240628	-15.05	11850	20231031	7.17	14950	-15.05	20240628	11880	6.90	20240104	14950	-15.05	20240628	11850	7.17	20231031	0.30	N	136540	500	69 억	999924	N	N	0	N	N
137	20240807	090758	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	12770	70	2	0.55	203370	16	0.07	12700	12800	12700	16510	8890	12700	12710.62	7.33	-2	13320	13010	12640	12330	11960	13165	12485	69	3810	500	9390	10	1	13644162	1742	8.40	0.88	12	0.00	1521.00	14561.00	14950	20240628	-14.58	11850	20231031	7.76	14950	-14.58	20240628	11880	7.49	20240104	14950	-14.58	20240628	11850	7.76	20231031	0.30	N	136540	500	69 억	999924	N	N	0	N	N
138	20240806	160723	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	12700	300	2	2.42	293248870	23178	59.41	12270	12950	12270	16120	8680	12400	12652.21	7.32	3980	13386	12892	12446	11952	11506	12670	11730	69	3720	500	9170	10	1	13644162	1733	8.35	0.87	12	0.17	1521.00	14561.00	14950	20240628	-15.05	11550	20230731	9.96	14950	-15.05	20240628	11880	6.90	20240104	14950	-15.05	20240628	11850	7.17	20231031	0.31	N	136540	500	69 억	998841	N	N	1	N	N
139	20240806	150735	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	12730	330	2	2.66	261598550	20686	53.02	12270	12950	12270	16120	8680	12400	12646.37	7.32	4225	13386	12892	12446	11952	11506	12670	11730	69	3720	500	9170	10	1	13644162	1737	8.37	0.87	12	0.15	1521.00	14561.00	14950	20240628	-14.85	11550	20230731	10.22	14950	-14.85	20240628	11880	7.15	20240104	14950	-14.85	20240628	11850	7.43	20231031	0.31	N	136540	500	69 억	998841	N	N	1	N	N
140	20240806	140731	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	12750	350	2	2.82	225035590	17813	45.66	12270	12950	12270	16120	8680	12400	12633.45	7.32	2699	13386	12892	12446	11952	11506	12670	11730	69	3720	500	9170	10	1	13644162	1740	8.38	0.88	12	0.13	1521.00	14561.00	14950	20240628	-14.72	11550	20230731	10.39	14950	-14.72	20240628	11880	7.32	20240104	14950	-14.72	20240628	11850	7.59	20231031	0.31	N	136540	500	69 억	998841	N	N	1	N	N
141	20240806	130733	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	12730	330	2	2.66	182493520	14466	37.08	12270	12950	12270	16120	8680	12400	12615.59	7.32	2111	13386	12892	12446	11952	11506	12670	11730	69	3720	500	9170	10	1	13644162	1737	8.37	0.87	12	0.11	1521.00	14561.00	14950	20240628	-14.85	11550	20230731	10.22	14950	-14.85	20240628	11880	7.15	20240104	14950	-14.85	20240628	11850	7.43	20231031	0.31	N	136540	500	69 억	998841	N	N	1	N	N
142	20240806	120735	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	12720	320	2	2.58	161007030	12775	32.74	12270	12950	12270	16120	8680	12400	12603.56	7.32	1910	13386	12892	12446	11952	11506	12670	11730	69	3720	500	9170	10	1	13644162	1736	8.36	0.87	12	0.09	1521.00	14561.00	14950	20240628	-14.92	11550	20230731	10.13	14950	-14.92	20240628	11880	7.07	20240104	14950	-14.92	20240628	11850	7.34	20231031	0.31	N	136540	500	69 억	998841	N	N	1	N	N
143	20240806	110724	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	12680	280	2	2.26	110615190	8788	22.52	12270	12950	12270	16120	8680	12400	12587.43	7.32	539	13386	12892	12446	11952	11506	12670	11730	69	3720	500	9170	10	1	13644162	1730	8.34	0.87	12	0.06	1521.00	14561.00	14950	20240628	-15.18	11550	20230731	9.78	14950	-15.18	20240628	11880	6.73	20240104	14950	-15.18	20240628	11850	7.00	20231031	0.31	N	136540	500	69 억	998841	N	N	1	N	N
144	20240806	100725	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	12610	210	2	1.69	47960580	3825	9.80	12270	12950	12270	16120	8680	12400	12539.33	7.32	378	13386	12892	12446	11952	11506	12670	11730	69	3720	500	9170	10	1	13644162	1721	8.29	0.87	12	0.03	1521.00	14561.00	14950	20240628	-15.65	11550	20230731	9.18	14950	-15.65	20240628	11880	6.14	20240104	14950	-15.65	20240628	11850	6.41	20231031	0.31	N	136540	500	69 억	998841	N	N	1	N	N
145	20240806	090728	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	12850	450	2	3.63	24811630	1985	5.09	12270	12950	12270	16120	8680	12400	12500.42	7.32	-71	13386	12892	12446	11952	11506	12670	11730	69	3720	500	9170	10	1	13644162	1753	8.45	0.88	12	0.01	1521.00	14561.00	14950	20240628	-14.05	11550	20230731	11.26	14950	-14.05	20240628	11880	8.16	20240104	14950	-14.05	20240628	11850	8.44	20231031	0.31	N	136540	500	69 억	998841	N	N	1	N	N
146	20240805	160715	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	12400	-680	5	-5.20	484347200	39003	151.92	12820	12940	12000	17000	9160	13080	12418.21	7.34	-2708	13666	13372	13126	12832	12586	13250	12710	69	3920	500	9670	10	1	13644162	1692	8.15	0.85	12	0.29	1521.00	14561.00	14950	20240628	-17.06	11410	20230728	8.68	14950	-17.06	20240628	11880	4.38	20240104	14950	-17.06	20240628	11850	4.64	20231031	0.32	N	136540	500	69 억	1001899	N	N	1	N	N
147	20240805	150728	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	12250	-830	5	-6.35	454505520	36571	142.45	12820	12940	12000	17000	9160	13080	12428.03	7.34	-3678	13666	13372	13126	12832	12586	13250	12710	69	3920	500	9670	10	1	13644162	1671	8.05	0.84	12	0.27	1521.00	14561.00	14950	20240628	-18.06	11410	20230728	7.36	14950	-18.06	20240628	11880	3.11	20240104	14950	-18.06	20240628	11850	3.38	20231031	0.32	N	136540	500	69 억	1001899	N	N	0	N	N
148	20240805	140729	58	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	12550	-530	5	-4.05	299898300	23856	92.92	12820	12940	12450	17000	9160	13080	12571.19	7.34	-7430	13666	13372	13126	12832	12586	13250	12710	69	3920	500	9670	10	1	13644162	1712	8.25	0.86	12	0.17	1521.00	14561.00	14950	20240628	-16.05	11410	20230728	9.99	14950	-16.05	20240628	11880	5.64	20240104	14950	-16.05	20240628	11850	5.91	20231031	0.32	N	136540	500	69 억	1001899	N	N	0	N	N
149	20240805	130727	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	12490	-590	5	-4.51	269725010	21439	83.51	12820	12940	12450	17000	9160	13080	12581.04	7.34	-7559	13666	13372	13126	12832	12586	13250	12710	69	3920	500	9670	10	1	13644162	1704	8.21	0.86	12	0.16	1521.00	14561.00	14950	20240628	-16.45	11410	20230728	9.47	14950	-16.45	20240628	11880	5.13	20240104	14950	-16.45	20240628	11850	5.40	20231031	0.32	N	136540	500	69 억	1001899	N	N	0	N	N
150	20240805	120722	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	12570	-510	5	-3.90	235782250	18723	72.93	12820	12940	12490	17000	9160	13080	12593.19	7.34	-7459	13666	13372	13126	12832	12586	13250	12710	69	3920	500	9670	10	1	13644162	1715	8.26	0.86	12	0.14	1521.00	14561.00	14950	20240628	-15.92	11410	20230728	10.17	14950	-15.92	20240628	11880	5.81	20240104	14950	-15.92	20240628	11850	6.08	20231031	0.32	N	136540	500	69 억	1001899	N	N	0	N	N
151	20240805	110723	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	12720	-360	5	-2.75	115837380	9154	35.66	12820	12940	12550	17000	9160	13080	12654.29	7.34	-2379	13666	13372	13126	12832	12586	13250	12710	69	3920	500	9670	10	1	13644162	1736	8.36	0.87	12	0.07	1521.00	14561.00	14950	20240628	-14.92	11410	20230728	11.48	14950	-14.92	20240628	11880	7.07	20240104	14950	-14.92	20240628	11850	7.34	20231031	0.32	N	136540	500	69 억	1001899	N	N	0	N	N
152	20240805	100722	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	12790	-290	5	-2.22	64469070	5089	19.82	12820	12940	12550	17000	9160	13080	12668.32	7.34	-1040	13666	13372	13126	12832	12586	13250	12710	69	3920	500	9670	10	1	13644162	1745	8.41	0.88	12	0.04	1521.00	14561.00	14950	20240628	-14.45	11410	20230728	12.09	14950	-14.45	20240628	11880	7.66	20240104	14950	-14.45	20240628	11850	7.93	20231031	0.32	N	136540	500	69 억	1001899	N	N	0	N	N
153	20240805	090716	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	12660	-420	5	-3.21	20115340	1576	6.14	12820	12940	12660	17000	9160	13080	12763.54	7.34	-548	13666	13372	13126	12832	12586	13250	12710	69	3920	500	9670	10	1	13644162	1727	8.32	0.87	12	0.01	1521.00	14561.00	14950	20240628	-15.32	11410	20230728	10.96	14950	-15.32	20240628	11880	6.57	20240104	14950	-15.32	20240628	11850	6.84	20231031	0.32	N	136540	500	69 억	1001899	N	N	0	N	N
154	20240802	160710	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	13080	-340	5	-2.53	333489940	25662	224.38	13420	13420	12880	17440	9400	13420	12995.43	7.34	652	13906	13662	13456	13212	13006	13560	13110	69	4020	500	9930	10	1	13644162	1785	8.60	0.90	12	0.19	1521.00	14561.00	14950	20240628	-12.51	11250	20230727	16.27	14950	-12.51	20240628	11880	10.10	20240104	14950	-12.51	20240628	11850	10.38	20231031	0.32	N	136540	500	69 억	1001774	N	N	7	N	N
155	20240802	150709	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	12930	-490	5	-3.65	305812020	23539	205.81	13420	13420	12880	17440	9400	13420	12991.66	7.34	935	13906	13662	13456	13212	13006	13560	13110	69	4020	500	9930	10	1	13644162	1764	8.50	0.89	12	0.17	1521.00	14561.00	14950	20240628	-13.51	11250	20230727	14.93	14950	-13.51	20240628	11880	8.84	20240104	14950	-13.51	20240628	11850	9.11	20231031	0.32	N	136540	500	69 억	1001774	N	N	7	N	N
156	20240802	140712	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	12960	-460	5	-3.43	284554580	21897	191.46	13420	13420	12880	17440	9400	13420	12995.08	7.34	785	13906	13662	13456	13212	13006	13560	13110	69	4020	500	9930	10	1	13644162	1768	8.52	0.89	12	0.16	1521.00	14561.00	14950	20240628	-13.31	11250	20230727	15.20	14950	-13.31	20240628	11880	9.09	20240104	14950	-13.31	20240628	11850	9.37	20231031	0.32	N	136540	500	69 억	1001774	N	N	7	N	N
157	20240802	130711	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	12980	-440	5	-3.28	258206810	19857	173.62	13420	13420	12900	17440	9400	13420	13003.25	7.34	1301	13906	13662	13456	13212	13006	13560	13110	69	4020	500	9930	10	1	13644162	1771	8.53	0.89	12	0.15	1521.00	14561.00	14950	20240628	-13.18	11250	20230727	15.38	14950	-13.18	20240628	11880	9.26	20240104	14950	-13.18	20240628	11850	9.54	20231031	0.32	N	136540	500	69 억	1001774	N	N	7	N	N
158	20240802	120711	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	12980	-440	5	-3.28	165565020	12695	111.00	13420	13420	12970	17440	9400	13420	13041.66	7.34	-1167	13906	13662	13456	13212	13006	13560	13110	69	4020	500	9930	10	1	13644162	1771	8.53	0.89	12	0.09	1521.00	14561.00	14950	20240628	-13.18	11250	20230727	15.38	14950	-13.18	20240628	11880	9.26	20240104	14950	-13.18	20240628	11850	9.54	20231031	0.32	N	136540	500	69 억	1001774	N	N	7	N	N
159	20240802	110713	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	13130	-290	5	-2.16	125802630	9636	84.25	13420	13420	13000	17440	9400	13420	13055.37	7.34	-1749	13906	13662	13456	13212	13006	13560	13110	69	4020	500	9930	10	1	13644162	1791	8.63	0.90	12	0.07	1521.00	14561.00	14950	20240628	-12.17	11250	20230727	16.71	14950	-12.17	20240628	11880	10.52	20240104	14950	-12.17	20240628	11850	10.80	20231031	0.32	N	136540	500	69 억	1001774	N	N	7	N	N
160	20240802	100707	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	13060	-360	5	-2.68	91252040	6988	61.10	13420	13420	13000	17440	9400	13420	13058.24	7.34	-2178	13906	13662	13456	13212	13006	13560	13110	69	4020	500	9930	10	1	13644162	1782	8.59	0.90	12	0.05	1521.00	14561.00	14950	20240628	-12.64	11250	20230727	16.09	14950	-12.64	20240628	11880	9.93	20240104	14950	-12.64	20240628	11850	10.21	20231031	0.32	N	136540	500	69 억	1001774	N	N	7	N	N
161	20240802	090714	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	13200	-220	5	-1.64	1854190	139	1.22	13420	13420	13200	17440	9400	13420	13337.72	7.34	-77	13906	13662	13456	13212	13006	13560	13110	69	4020	500	9930	10	1	13644162	1801	8.68	0.91	12	0.00	1521.00	14561.00	14950	20240628	-11.71	11250	20230727	17.33	14950	-11.71	20240628	11880	11.11	20240104	14950	-11.71	20240628	11850	11.39	20231031	0.32	N	136540	500	69 억	1001774	N	N	7	N	N
162	20240801	160707	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	13420	-160	5	-1.18	153242800	11431	105.66	13600	13700	13250	17650	9510	13580	13405.90	7.37	-3694	13780	13680	13480	13380	13180	13730	13430	69	4070	500	10040	10	1	13644162	1831	8.82	0.92	12	0.08	1521.00	14561.00	14950	20240628	-10.23	11220	20230726	19.61	14950	-10.23	20240628	11880	12.96	20240104	14950	-10.23	20240628	11850	13.25	20231031	0.26	N	136540	500	69 억	1005420	N	N	7	N	N
163	20240801	150727	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	13330	-250	5	-1.84	138885300	10357	95.73	13600	13700	13250	17650	9510	13580	13409.80	7.37	-3397	13780	13680	13480	13380	13180	13730	13430	69	4070	500	10040	10	1	13644162	1819	8.76	0.92	12	0.08	1521.00	14561.00	14950	20240628	-10.84	11220	20230726	18.81	14950	-10.84	20240628	11880	12.21	20240104	14950	-10.84	20240628	11850	12.49	20231031	0.26	N	136540	500	69 억	1005420	N	N	6	N	N
164	20240801	140719	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	13420	-160	5	-1.18	92100630	6837	63.19	13600	13700	13340	17650	9510	13580	13470.91	7.37	-1800	13780	13680	13480	13380	13180	13730	13430	69	4070	500	10040	10	1	13644162	1831	8.82	0.92	12	0.05	1521.00	14561.00	14950	20240628	-10.23	11220	20230726	19.61	14950	-10.23	20240628	11880	12.96	20240104	14950	-10.23	20240628	11850	13.25	20231031	0.26	N	136540	500	69 억	1005420	N	N	6	N	N
165	20240801	130710	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	13420	-160	5	-1.18	60058910	4442	41.06	13600	13700	13400	17650	9510	13580	13520.69	7.37	-1346	13780	13680	13480	13380	13180	13730	13430	69	4070	500	10040	10	1	13644162	1831	8.82	0.92	12	0.03	1521.00	14561.00	14950	20240628	-10.23	11220	20230726	19.61	14950	-10.23	20240628	11880	12.96	20240104	14950	-10.23	20240628	11850	13.25	20231031	0.26	N	136540	500	69 억	1005420	N	N	6	N	N
166	20240801	120715	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	13560	-20	5	-0.15	31897280	2350	21.72	13600	13700	13500	17650	9510	13580	13573.31	7.37	-847	13780	13680	13480	13380	13180	13730	13430	69	4070	500	10040	10	1	13644162	1850	8.92	0.93	12	0.02	1521.00	14561.00	14950	20240628	-9.30	11220	20230726	20.86	14950	-9.30	20240628	11880	14.14	20240104	14950	-9.30	20240628	11850	14.43	20231031	0.26	N	136540	500	69 억	1005420	N	N	6	N	N
167	20240801	110714	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	13610	30	2	0.22	18272710	1344	12.42	13600	13700	13500	17650	9510	13580	13595.77	7.37	-113	13780	13680	13480	13380	13180	13730	13430	69	4070	500	10040	10	1	13644162	1857	8.95	0.93	12	0.01	1521.00	14561.00	14950	20240628	-8.96	11220	20230726	21.30	14950	-8.96	20240628	11880	14.56	20240104	14950	-8.96	20240628	11850	14.85	20231031	0.26	N	136540	500	69 억	1005420	N	N	6	N	N
168	20240801	100710	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	13620	40	2	0.29	7550020	556	5.14	13600	13700	13500	17650	9510	13580	13579.17	7.37	43	13780	13680	13480	13380	13180	13730	13430	69	4070	500	10040	10	1	13644162	1858	8.95	0.94	12	0.00	1521.00	14561.00	14950	20240628	-8.90	11220	20230726	21.39	14950	-8.90	20240628	11880	14.65	20240104	14950	-8.90	20240628	11850	14.94	20231031	0.26	N	136540	500	69 억	1005420	N	N	6	N	N
169	20240801	090702	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	13500	-80	5	-0.59	1509110	111	1.03	13600	13700	13500	17650	9510	13580	13595.59	7.37	12	13780	13680	13480	13380	13180	13730	13430	69	4070	500	10040	10	1	13644162	1842	8.88	0.93	12	0.00	1521.00	14561.00	14950	20240628	-9.70	11220	20230726	20.32	14950	-9.70	20240628	11880	13.64	20240104	14950	-9.70	20240628	11850	13.92	20231031	0.26	N	136540	500	69 억	1005420	N	N	6	N	N

74 KiB Raw Blame History

74 KiB

Raw Blame History