KissMeData/216050/price/prices-20240801.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

71 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	160946	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6710	40	2	0.60	52932870	7909	87.91	6640	6760	6640	8670	4670	6670	6692.73	2.50	-246	6783	6726	6673	6616	6563	6700	6590	64	2000	500	4930	10	1	12843222	862	6.82	0.65	12	0.06	984.00	10339.00	12260	20240112	-45.27	6020	20240806	11.46	12260	-45.27	20240112	6020	11.46	20240806	12260	-45.27	20240112	6020	11.46	20240806	2.10	N	216050	500	64 억	321006	N	N	0	N	N
3	20240830	150956	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6710	40	2	0.60	40905540	6120	68.02	6640	6760	6640	8670	4670	6670	6683.91	2.50	-374	6783	6726	6673	6616	6563	6700	6590	64	2000	500	4930	10	1	12843222	862	6.82	0.65	12	0.05	984.00	10339.00	12260	20240112	-45.27	6020	20240806	11.46	12260	-45.27	20240112	6020	11.46	20240806	12260	-45.27	20240112	6020	11.46	20240806	2.10	N	216050	500	64 억	321006	N	N	0	N	N
4	20240830	140954	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6700	30	2	0.45	34004930	5089	56.56	6640	6760	6640	8670	4670	6670	6682.05	2.50	-973	6783	6726	6673	6616	6563	6700	6590	64	2000	500	4930	10	1	12843222	860	6.81	0.65	12	0.04	984.00	10339.00	12260	20240112	-45.35	6020	20240806	11.30	12260	-45.35	20240112	6020	11.30	20240806	12260	-45.35	20240112	6020	11.30	20240806	2.10	N	216050	500	64 억	321006	N	N	0	N	N
5	20240830	130949	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6660	-10	5	-0.15	30842610	4615	51.29	6640	6760	6640	8670	4670	6670	6683.12	2.50	-1097	6783	6726	6673	6616	6563	6700	6590	64	2000	500	4930	10	1	12843222	855	6.77	0.64	12	0.04	984.00	10339.00	12260	20240112	-45.68	6020	20240806	10.63	12260	-45.68	20240112	6020	10.63	20240806	12260	-45.68	20240112	6020	10.63	20240806	2.10	N	216050	500	64 억	321006	N	N	0	N	N
6	20240830	120952	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6670	0	3	0.00	26647020	3985	44.29	6640	6760	6640	8670	4670	6670	6686.83	2.50	-1146	6783	6726	6673	6616	6563	6700	6590	64	2000	500	4930	10	1	12843222	857	6.78	0.65	12	0.03	984.00	10339.00	12260	20240112	-45.60	6020	20240806	10.80	12260	-45.60	20240112	6020	10.80	20240806	12260	-45.60	20240112	6020	10.80	20240806	2.10	N	216050	500	64 억	321006	N	N	0	N	N
7	20240830	111003	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6700	30	2	0.45	17868570	2668	29.65	6640	6760	6640	8670	4670	6670	6697.37	2.50	-971	6783	6726	6673	6616	6563	6700	6590	64	2000	500	4930	10	1	12843222	860	6.81	0.65	12	0.02	984.00	10339.00	12260	20240112	-45.35	6020	20240806	11.30	12260	-45.35	20240112	6020	11.30	20240806	12260	-45.35	20240112	6020	11.30	20240806	2.10	N	216050	500	64 억	321006	N	N	0	N	N
8	20240830	100958	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6710	40	2	0.60	16588030	2477	27.53	6640	6760	6640	8670	4670	6670	6696.82	2.50	-816	6783	6726	6673	6616	6563	6700	6590	64	2000	500	4930	10	1	12843222	862	6.82	0.65	12	0.02	984.00	10339.00	12260	20240112	-45.27	6020	20240806	11.46	12260	-45.27	20240112	6020	11.46	20240806	12260	-45.27	20240112	6020	11.46	20240806	2.10	N	216050	500	64 억	321006	N	N	0	N	N
9	20240830	091001	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6740	70	2	1.05	279750	42	0.47	6640	6740	6640	8670	4670	6670	6660.71	2.50	-3	6783	6726	6673	6616	6563	6700	6590	64	2000	500	4930	10	1	12843222	866	6.85	0.65	12	0.00	984.00	10339.00	12260	20240112	-45.02	6020	20240806	11.96	12260	-45.02	20240112	6020	11.96	20240806	12260	-45.02	20240112	6020	11.96	20240806	2.10	N	216050	500	64 억	321006	N	N	0	N	N
10	20240829	161000	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6670	-60	5	-0.89	58922870	8868	26.70	6730	6730	6620	8740	4720	6730	6644.39	2.52	-2815	6870	6800	6700	6630	6530	6750	6580	64	2010	500	4980	10	1	12843222	857	6.78	0.65	12	0.07	984.00	10339.00	12400	20230823	-46.21	6020	20240806	10.80	12260	-45.60	20240112	6020	10.80	20240806	12260	-45.60	20240112	6020	10.80	20240806	2.11	N	216050	500	64 억	323822	N	N	0	N	N
11	20240829	151010	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6640	-90	5	-1.34	57502620	8655	26.06	6730	6730	6620	8740	4720	6730	6643.86	2.52	-2761	6870	6800	6700	6630	6530	6750	6580	64	2010	500	4980	10	1	12843222	853	6.75	0.64	12	0.07	984.00	10339.00	12400	20230823	-46.45	6020	20240806	10.30	12260	-45.84	20240112	6020	10.30	20240806	12260	-45.84	20240112	6020	10.30	20240806	2.11	N	216050	500	64 억	323822	N	N	0	N	N
12	20240829	141009	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6650	-80	5	-1.19	48059810	7235	21.78	6730	6730	6620	8740	4720	6730	6642.68	2.52	-2115	6870	6800	6700	6630	6530	6750	6580	64	2010	500	4980	10	1	12843222	854	6.76	0.64	12	0.06	984.00	10339.00	12400	20230823	-46.37	6020	20240806	10.47	12260	-45.76	20240112	6020	10.47	20240806	12260	-45.76	20240112	6020	10.47	20240806	2.11	N	216050	500	64 억	323822	N	N	0	N	N
13	20240829	131011	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6630	-100	5	-1.49	46446980	6992	21.05	6730	6730	6620	8740	4720	6730	6642.87	2.52	-2114	6870	6800	6700	6630	6530	6750	6580	64	2010	500	4980	10	1	12843222	852	6.74	0.64	12	0.05	984.00	10339.00	12400	20230823	-46.53	6020	20240806	10.13	12260	-45.92	20240112	6020	10.13	20240806	12260	-45.92	20240112	6020	10.13	20240806	2.11	N	216050	500	64 억	323822	N	N	0	N	N
14	20240829	121011	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6640	-90	5	-1.34	40851520	6148	18.51	6730	6730	6620	8740	4720	6730	6644.68	2.52	-1904	6870	6800	6700	6630	6530	6750	6580	64	2010	500	4980	10	1	12843222	853	6.75	0.64	12	0.05	984.00	10339.00	12400	20230823	-46.45	6020	20240806	10.30	12260	-45.84	20240112	6020	10.30	20240806	12260	-45.84	20240112	6020	10.30	20240806	2.11	N	216050	500	64 억	323822	N	N	0	N	N
15	20240829	111009	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6640	-90	5	-1.34	33388150	5023	15.12	6730	6730	6620	8740	4720	6730	6647.05	2.52	-1488	6870	6800	6700	6630	6530	6750	6580	64	2010	500	4980	10	1	12843222	853	6.75	0.64	12	0.04	984.00	10339.00	12400	20230823	-46.45	6020	20240806	10.30	12260	-45.84	20240112	6020	10.30	20240806	12260	-45.84	20240112	6020	10.30	20240806	2.11	N	216050	500	64 억	323822	N	N	0	N	N
16	20240829	101004	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6660	-70	5	-1.04	18750900	2816	8.48	6730	6730	6630	8740	4720	6730	6658.70	2.52	-1487	6870	6800	6700	6630	6530	6750	6580	64	2010	500	4980	10	1	12843222	855	6.77	0.64	12	0.02	984.00	10339.00	12400	20230823	-46.29	6020	20240806	10.63	12260	-45.68	20240112	6020	10.63	20240806	12260	-45.68	20240112	6020	10.63	20240806	2.11	N	216050	500	64 억	323822	N	N	0	N	N
17	20240829	091007	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6680	-50	5	-0.74	4636420	694	2.09	6730	6730	6680	8740	4720	6730	6680.72	2.52	-684	6870	6800	6700	6630	6530	6750	6580	64	2010	500	4980	10	1	12843222	858	6.79	0.65	12	0.01	984.00	10339.00	12400	20230823	-46.13	6020	20240806	10.96	12260	-45.51	20240112	6020	10.96	20240806	12260	-45.51	20240112	6020	10.96	20240806	2.11	N	216050	500	64 억	323822	N	N	0	N	N
18	20240828	160936	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6730	80	2	1.20	218569020	32900	287.06	6770	6770	6600	8640	4660	6650	6643.44	2.47	6828	6770	6710	6640	6580	6510	6675	6545	64	1990	500	4920	10	1	12843222	864	6.84	0.65	12	0.26	984.00	10339.00	12650	20230822	-46.80	6020	20240806	11.79	12260	-45.11	20240112	6020	11.79	20240806	12260	-45.11	20240112	6020	11.79	20240806	2.13	N	216050	500	64 억	316791	N	N	5	N	N
19	20240828	150943	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6660	10	2	0.15	209988880	31617	275.87	6770	6770	6600	8640	4660	6650	6641.64	2.47	6659	6770	6710	6640	6580	6510	6675	6545	64	1990	500	4920	10	1	12843222	855	6.77	0.64	12	0.25	984.00	10339.00	12650	20230822	-47.35	6020	20240806	10.63	12260	-45.68	20240112	6020	10.63	20240806	12260	-45.68	20240112	6020	10.63	20240806	2.13	N	216050	500	64 억	316791	N	N	5	N	N
20	20240828	140946	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6640	-10	5	-0.15	195687400	29465	257.09	6770	6770	6600	8640	4660	6650	6641.35	2.47	5335	6770	6710	6640	6580	6510	6675	6545	64	1990	500	4920	10	1	12843222	853	6.75	0.64	12	0.23	984.00	10339.00	12650	20230822	-47.51	6020	20240806	10.30	12260	-45.84	20240112	6020	10.30	20240806	12260	-45.84	20240112	6020	10.30	20240806	2.13	N	216050	500	64 억	316791	N	N	5	N	N
21	20240828	130941	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6620	-30	5	-0.45	185930910	27995	244.26	6770	6770	6600	8640	4660	6650	6641.58	2.47	5284	6770	6710	6640	6580	6510	6675	6545	64	1990	500	4920	10	1	12843222	850	6.73	0.64	12	0.22	984.00	10339.00	12650	20230822	-47.67	6020	20240806	9.97	12260	-46.00	20240112	6020	9.97	20240806	12260	-46.00	20240112	6020	9.97	20240806	2.13	N	216050	500	64 억	316791	N	N	5	N	N
22	20240828	120940	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6660	10	2	0.15	94887040	14246	124.30	6770	6770	6620	8640	4660	6650	6660.61	2.47	3806	6770	6710	6640	6580	6510	6675	6545	64	1990	500	4920	10	1	12843222	855	6.77	0.64	12	0.11	984.00	10339.00	12650	20230822	-47.35	6020	20240806	10.63	12260	-45.68	20240112	6020	10.63	20240806	12260	-45.68	20240112	6020	10.63	20240806	2.13	N	216050	500	64 억	316791	N	N	5	N	N
23	20240828	110940	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6680	30	2	0.45	68563650	10286	89.75	6770	6770	6620	8640	4660	6650	6665.73	2.47	2417	6770	6710	6640	6580	6510	6675	6545	64	1990	500	4920	10	1	12843222	858	6.79	0.65	12	0.08	984.00	10339.00	12650	20230822	-47.19	6020	20240806	10.96	12260	-45.51	20240112	6020	10.96	20240806	12260	-45.51	20240112	6020	10.96	20240806	2.13	N	216050	500	64 억	316791	N	N	5	N	N
24	20240828	101008	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6710	60	2	0.90	63445800	9522	83.08	6770	6770	6620	8640	4660	6650	6663.07	2.47	3076	6770	6710	6640	6580	6510	6675	6545	64	1990	500	4920	10	1	12843222	862	6.82	0.65	12	0.07	984.00	10339.00	12650	20230822	-46.96	6020	20240806	11.46	12260	-45.27	20240112	6020	11.46	20240806	12260	-45.27	20240112	6020	11.46	20240806	2.13	N	216050	500	64 억	316791	N	N	5	N	N
25	20240828	090956	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6650	0	3	0.00	9138110	1367	11.93	6770	6770	6650	8640	4660	6650	6684.79	2.47	-268	6770	6710	6640	6580	6510	6675	6545	64	1990	500	4920	10	1	12843222	854	6.76	0.64	12	0.01	984.00	10339.00	12650	20230822	-47.43	6020	20240806	10.47	12260	-45.76	20240112	6020	10.47	20240806	12260	-45.76	20240112	6020	10.47	20240806	2.13	N	216050	500	64 억	316791	N	N	5	N	N
26	20240827	160937	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6650	-40	5	-0.60	75521040	11384	61.37	6690	6700	6570	8690	4690	6690	6633.96	2.47	-232	6950	6820	6710	6580	6470	6765	6525	64	2000	500	4950	10	1	12843222	854	6.76	0.64	12	0.09	984.00	10339.00	12650	20230821	-47.43	6020	20240806	10.47	12260	-45.76	20240112	6020	10.47	20240806	12260	-45.76	20240112	6020	10.47	20240806	2.14	N	216050	500	64 억	317023	N	N	5	N	N
27	20240827	150941	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6630	-60	5	-0.90	65586530	9886	53.29	6690	6700	6570	8690	4690	6690	6634.28	2.47	-331	6950	6820	6710	6580	6470	6765	6525	64	2000	500	4950	10	1	12843222	852	6.74	0.64	12	0.08	984.00	10339.00	12650	20230821	-47.59	6020	20240806	10.13	12260	-45.92	20240112	6020	10.13	20240806	12260	-45.92	20240112	6020	10.13	20240806	2.14	N	216050	500	64 억	317023	N	N	0	N	N
28	20240827	140945	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6670	-20	5	-0.30	47945320	7226	38.95	6690	6700	6570	8690	4690	6690	6635.11	2.47	-1073	6950	6820	6710	6580	6470	6765	6525	64	2000	500	4950	10	1	12843222	857	6.78	0.65	12	0.06	984.00	10339.00	12650	20230821	-47.27	6020	20240806	10.80	12260	-45.60	20240112	6020	10.80	20240806	12260	-45.60	20240112	6020	10.80	20240806	2.14	N	216050	500	64 억	317023	N	N	0	N	N
29	20240827	130947	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6650	-40	5	-0.60	28503270	4295	23.15	6690	6700	6570	8690	4690	6690	6636.38	2.47	-1669	6950	6820	6710	6580	6470	6765	6525	64	2000	500	4950	10	1	12843222	854	6.76	0.64	12	0.03	984.00	10339.00	12650	20230821	-47.43	6020	20240806	10.47	12260	-45.76	20240112	6020	10.47	20240806	12260	-45.76	20240112	6020	10.47	20240806	2.14	N	216050	500	64 억	317023	N	N	0	N	N
30	20240827	120948	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6660	-30	5	-0.45	24184740	3646	19.65	6690	6700	6570	8690	4690	6690	6633.23	2.47	-1574	6950	6820	6710	6580	6470	6765	6525	64	2000	500	4950	10	1	12843222	855	6.77	0.64	12	0.03	984.00	10339.00	12650	20230821	-47.35	6020	20240806	10.63	12260	-45.68	20240112	6020	10.63	20240806	12260	-45.68	20240112	6020	10.63	20240806	2.14	N	216050	500	64 억	317023	N	N	0	N	N
31	20240827	110944	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6670	-20	5	-0.30	18848750	2845	15.34	6690	6700	6570	8690	4690	6690	6625.22	2.47	-1439	6950	6820	6710	6580	6470	6765	6525	64	2000	500	4950	10	1	12843222	857	6.78	0.65	12	0.02	984.00	10339.00	12650	20230821	-47.27	6020	20240806	10.80	12260	-45.60	20240112	6020	10.80	20240806	12260	-45.60	20240112	6020	10.80	20240806	2.14	N	216050	500	64 억	317023	N	N	0	N	N
32	20240827	100942	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6660	-30	5	-0.45	14839890	2243	12.09	6690	6700	6570	8690	4690	6690	6616.09	2.47	-1235	6950	6820	6710	6580	6470	6765	6525	64	2000	500	4950	10	1	12843222	855	6.77	0.64	12	0.02	984.00	10339.00	12650	20230821	-47.35	6020	20240806	10.63	12260	-45.68	20240112	6020	10.63	20240806	12260	-45.68	20240112	6020	10.63	20240806	2.14	N	216050	500	64 억	317023	N	N	0	N	N
33	20240827	090943	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6700	10	2	0.15	709150	106	0.57	6690	6700	6690	8690	4690	6690	6690.09	2.47	-96	6950	6820	6710	6580	6470	6765	6525	64	2000	500	4950	10	1	12843222	860	6.81	0.65	12	0.00	984.00	10339.00	12650	20230821	-47.04	6020	20240806	11.30	12260	-45.35	20240112	6020	11.30	20240806	12260	-45.35	20240112	6020	11.30	20240806	2.14	N	216050	500	64 억	317023	N	N	0	N	N
34	20240826	160928	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6690	-50	5	-0.74	123673780	18527	165.91	6840	6840	6600	8760	4720	6740	6675.04	2.52	-6835	6846	6792	6706	6652	6566	6820	6680	64	2020	500	4980	10	1	12843222	859	6.80	0.65	12	0.14	984.00	10339.00	12650	20230818	-47.11	6020	20240806	11.13	12260	-45.43	20240112	6020	11.13	20240806	12260	-45.43	20240112	6020	11.13	20240806	2.20	N	216050	500	64 억	323851	N	N	0	N	N
35	20240826	150937	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6610	-130	5	-1.93	114837800	17193	153.96	6840	6840	6600	8760	4720	6740	6679.09	2.52	-6712	6846	6792	6706	6652	6566	6820	6680	64	2020	500	4980	10	1	12843222	849	6.72	0.64	12	0.13	984.00	10339.00	12650	20230818	-47.75	6020	20240806	9.80	12260	-46.08	20240112	6020	9.80	20240806	12260	-46.08	20240112	6020	9.80	20240806	2.20	N	216050	500	64 억	323851	N	N	0	N	N
36	20240826	140940	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6610	-130	5	-1.93	104414500	15616	139.84	6840	6840	6610	8760	4720	6740	6686.14	2.52	-6700	6846	6792	6706	6652	6566	6820	6680	64	2020	500	4980	10	1	12843222	849	6.72	0.64	12	0.12	984.00	10339.00	12650	20230818	-47.75	6020	20240806	9.80	12260	-46.08	20240112	6020	9.80	20240806	12260	-46.08	20240112	6020	9.80	20240806	2.20	N	216050	500	64 억	323851	N	N	0	N	N
37	20240826	130940	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6630	-110	5	-1.63	98462080	14717	131.79	6840	6840	6610	8760	4720	6740	6690.13	2.52	-6440	6846	6792	6706	6652	6566	6820	6680	64	2020	500	4980	10	1	12843222	852	6.74	0.64	12	0.11	984.00	10339.00	12650	20230818	-47.59	6020	20240806	10.13	12260	-45.92	20240112	6020	10.13	20240806	12260	-45.92	20240112	6020	10.13	20240806	2.20	N	216050	500	64 억	323851	N	N	0	N	N
38	20240826	120935	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6640	-100	5	-1.48	77043320	11493	102.92	6840	6840	6640	8760	4720	6740	6703.28	2.52	-3986	6846	6792	6706	6652	6566	6820	6680	64	2020	500	4980	10	1	12843222	853	6.75	0.64	12	0.09	984.00	10339.00	12650	20230818	-47.51	6020	20240806	10.30	12260	-45.84	20240112	6020	10.30	20240806	12260	-45.84	20240112	6020	10.30	20240806	2.20	N	216050	500	64 억	323851	N	N	0	N	N
39	20240826	110938	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6700	-40	5	-0.59	42661350	6331	56.69	6840	6840	6680	8760	4720	6740	6738.47	2.52	-2719	6846	6792	6706	6652	6566	6820	6680	64	2020	500	4980	10	1	12843222	860	6.81	0.65	12	0.05	984.00	10339.00	12650	20230818	-47.04	6020	20240806	11.30	12260	-45.35	20240112	6020	11.30	20240806	12260	-45.35	20240112	6020	11.30	20240806	2.20	N	216050	500	64 억	323851	N	N	0	N	N
40	20240826	100940	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6700	-40	5	-0.59	35774830	5305	47.51	6840	6840	6680	8760	4720	6740	6743.65	2.52	-1839	6846	6792	6706	6652	6566	6820	6680	64	2020	500	4980	10	1	12843222	860	6.81	0.65	12	0.04	984.00	10339.00	12650	20230818	-47.04	6020	20240806	11.30	12260	-45.35	20240112	6020	11.30	20240806	12260	-45.35	20240112	6020	11.30	20240806	2.20	N	216050	500	64 억	323851	N	N	0	N	N
41	20240826	090934	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6730	-10	5	-0.15	22718810	3357	30.06	6840	6840	6690	8760	4720	6740	6768.16	2.52	-1459	6846	6792	6706	6652	6566	6820	6680	64	2020	500	4980	10	1	12843222	864	6.84	0.65	12	0.03	984.00	10339.00	12650	20230818	-46.80	6020	20240806	11.79	12260	-45.11	20240112	6020	11.79	20240806	12260	-45.11	20240112	6020	11.79	20240806	2.20	N	216050	500	64 억	323851	N	N	0	N	N
42	20240823	160929	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6740	40	2	0.60	74393510	11167	57.33	6660	6760	6620	8710	4690	6700	6660.70	2.53	-626	6886	6792	6746	6652	6606	6770	6630	64	2010	500	4950	10	1	12843222	866	6.85	0.65	12	0.09	984.00	10339.00	12700	20230817	-46.93	6020	20240806	11.96	12260	-45.02	20240112	6020	11.96	20240806	12400	-45.65	20230823	6020	11.96	20240806	2.19	N	216050	500	64 억	324476	N	N	0	N	N
43	20240823	150938	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6720	20	2	0.30	70659470	10613	54.49	6660	6760	6620	8710	4690	6700	6657.82	2.53	-605	6886	6792	6746	6652	6606	6770	6630	64	2010	500	4950	10	1	12843222	863	6.83	0.65	12	0.08	984.00	10339.00	12700	20230817	-47.09	6020	20240806	11.63	12260	-45.19	20240112	6020	11.63	20240806	12400	-45.81	20230823	6020	11.63	20240806	2.19	N	216050	500	64 억	324476	N	N	0	N	N
44	20240823	140937	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6680	-20	5	-0.30	54834960	8244	42.32	6660	6760	6620	8710	4690	6700	6651.50	2.53	-748	6886	6792	6746	6652	6606	6770	6630	64	2010	500	4950	10	1	12843222	858	6.79	0.65	12	0.06	984.00	10339.00	12700	20230817	-47.40	6020	20240806	10.96	12260	-45.51	20240112	6020	10.96	20240806	12400	-46.13	20230823	6020	10.96	20240806	2.19	N	216050	500	64 억	324476	N	N	0	N	N
45	20240823	130937	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6640	-60	5	-0.90	44297310	6661	34.20	6660	6760	6620	8710	4690	6700	6650.25	2.53	-1024	6886	6792	6746	6652	6606	6770	6630	64	2010	500	4950	10	1	12843222	853	6.75	0.64	12	0.05	984.00	10339.00	12700	20230817	-47.72	6020	20240806	10.30	12260	-45.84	20240112	6020	10.30	20240806	12400	-46.45	20230823	6020	10.30	20240806	2.19	N	216050	500	64 억	324476	N	N	0	N	N
46	20240823	120935	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6620	-80	5	-1.19	38902920	5847	30.02	6660	6760	6620	8710	4690	6700	6653.48	2.53	-962	6886	6792	6746	6652	6606	6770	6630	64	2010	500	4950	10	1	12843222	850	6.73	0.64	12	0.05	984.00	10339.00	12700	20230817	-47.87	6020	20240806	9.97	12260	-46.00	20240112	6020	9.97	20240806	12400	-46.61	20230823	6020	9.97	20240806	2.19	N	216050	500	64 억	324476	N	N	0	N	N
47	20240823	110933	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6640	-60	5	-0.90	25459450	3817	19.60	6660	6760	6640	8710	4690	6700	6670.02	2.53	-800	6886	6792	6746	6652	6606	6770	6630	64	2010	500	4950	10	1	12843222	853	6.75	0.64	12	0.03	984.00	10339.00	12700	20230817	-47.72	6020	20240806	10.30	12260	-45.84	20240112	6020	10.30	20240806	12400	-46.45	20230823	6020	10.30	20240806	2.19	N	216050	500	64 억	324476	N	N	0	N	N
48	20240823	100936	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6710	10	2	0.15	5419430	812	4.17	6660	6760	6660	8710	4690	6700	6674.17	2.53	88	6886	6792	6746	6652	6606	6770	6630	64	2010	500	4950	10	1	12843222	862	6.82	0.65	12	0.01	984.00	10339.00	12700	20230817	-47.17	6020	20240806	11.46	12260	-45.27	20240112	6020	11.46	20240806	12400	-45.89	20230823	6020	11.46	20240806	2.19	N	216050	500	64 억	324476	N	N	0	N	N
49	20240823	090936	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6720	20	2	0.30	3609880	542	2.78	6660	6760	6660	8710	4690	6700	6660.30	2.53	30	6886	6792	6746	6652	6606	6770	6630	64	2010	500	4950	10	1	12843222	863	6.83	0.65	12	0.00	984.00	10339.00	12700	20230817	-47.09	6020	20240806	11.63	12260	-45.19	20240112	6020	11.63	20240806	12400	-45.81	20230823	6020	11.63	20240806	2.19	N	216050	500	64 억	324476	N	N	0	N	N
50	20240822	160930	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6700	-30	5	-0.45	131160750	19469	111.19	6740	6840	6700	8740	4720	6730	6736.96	2.50	3292	6890	6810	6740	6660	6590	6775	6625	64	2010	500	4980	10	1	12843222	860	6.81	0.65	12	0.15	984.00	10339.00	13050	20230816	-48.66	6020	20240806	11.30	12260	-45.35	20240112	6020	11.30	20240806	12650	-47.04	20230822	6020	11.30	20240806	2.38	N	216050	500	64 억	321184	N	N	0	N	N
51	20240822	150937	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6740	10	2	0.15	124689730	18504	105.68	6740	6840	6700	8740	4720	6730	6738.53	2.50	3252	6890	6810	6740	6660	6590	6775	6625	64	2010	500	4980	10	1	12843222	866	6.85	0.65	12	0.14	984.00	10339.00	13050	20230816	-48.35	6020	20240806	11.96	12260	-45.02	20240112	6020	11.96	20240806	12650	-46.72	20230822	6020	11.96	20240806	2.38	N	216050	500	64 억	321184	N	N	0	N	N
52	20240822	140939	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6740	10	2	0.15	103486190	15347	87.65	6740	6840	6710	8740	4720	6730	6743.09	2.50	2375	6890	6810	6740	6660	6590	6775	6625	64	2010	500	4980	10	1	12843222	866	6.85	0.65	12	0.12	984.00	10339.00	13050	20230816	-48.35	6020	20240806	11.96	12260	-45.02	20240112	6020	11.96	20240806	12650	-46.72	20230822	6020	11.96	20240806	2.38	N	216050	500	64 억	321184	N	N	0	N	N
53	20240822	130938	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6720	-10	5	-0.15	98075110	14543	83.06	6740	6840	6710	8740	4720	6730	6743.80	2.50	1780	6890	6810	6740	6660	6590	6775	6625	64	2010	500	4980	10	1	12843222	863	6.83	0.65	12	0.11	984.00	10339.00	13050	20230816	-48.51	6020	20240806	11.63	12260	-45.19	20240112	6020	11.63	20240806	12650	-46.88	20230822	6020	11.63	20240806	2.38	N	216050	500	64 억	321184	N	N	0	N	N
54	20240822	120942	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6760	30	2	0.45	79193580	11739	67.05	6740	6840	6710	8740	4720	6730	6746.19	2.50	996	6890	6810	6740	6660	6590	6775	6625	64	2010	500	4980	10	1	12843222	868	6.87	0.65	12	0.09	984.00	10339.00	13050	20230816	-48.20	6020	20240806	12.29	12260	-44.86	20240112	6020	12.29	20240806	12650	-46.56	20230822	6020	12.29	20240806	2.38	N	216050	500	64 억	321184	N	N	0	N	N
55	20240822	110933	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6770	40	2	0.59	28409670	4197	23.97	6740	6840	6710	8740	4720	6730	6769.04	2.50	-611	6890	6810	6740	6660	6590	6775	6625	64	2010	500	4980	10	1	12843222	869	6.88	0.65	12	0.03	984.00	10339.00	13050	20230816	-48.12	6020	20240806	12.46	12260	-44.78	20240112	6020	12.46	20240806	12650	-46.48	20230822	6020	12.46	20240806	2.38	N	216050	500	64 억	321184	N	N	0	N	N
56	20240822	100932	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6740	10	2	0.15	22852380	3374	19.27	6740	6840	6710	8740	4720	6730	6773.08	2.50	-543	6890	6810	6740	6660	6590	6775	6625	64	2010	500	4980	10	1	12843222	866	6.85	0.65	12	0.03	984.00	10339.00	13050	20230816	-48.35	6020	20240806	11.96	12260	-45.02	20240112	6020	11.96	20240806	12650	-46.72	20230822	6020	11.96	20240806	2.38	N	216050	500	64 억	321184	N	N	0	N	N
57	20240822	090933	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6760	30	2	0.45	942740	140	0.80	6740	6760	6710	8740	4720	6730	6733.86	2.50	-63	6890	6810	6740	6660	6590	6775	6625	64	2010	500	4980	10	1	12843222	868	6.87	0.65	12	0.00	984.00	10339.00	13050	20230816	-48.20	6020	20240806	12.29	12260	-44.86	20240112	6020	12.29	20240806	12650	-46.56	20230822	6020	12.29	20240806	2.38	N	216050	500	64 억	321184	N	N	0	N	N
58	20240821	160928	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6730	-90	5	-1.32	117381190	17459	29.98	6780	6820	6670	8860	4780	6820	6723.23	2.53	-3986	6933	6876	6783	6726	6633	6905	6755	64	2040	500	5040	10	1	12843222	864	6.84	0.65	12	0.14	984.00	10339.00	13310	20230814	-49.44	6020	20240806	11.79	12260	-45.11	20240112	6020	11.79	20240806	12650	-46.80	20230821	6020	11.79	20240806	2.40	N	216050	500	64 억	325171	N	N	0	N	N
59	20240821	150940	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6690	-130	5	-1.91	104360630	15515	26.64	6780	6820	6670	8860	4780	6820	6726.43	2.53	-4579	6933	6876	6783	6726	6633	6905	6755	64	2040	500	5040	10	1	12843222	859	6.80	0.65	12	0.12	984.00	10339.00	13310	20230814	-49.74	6020	20240806	11.13	12260	-45.43	20240112	6020	11.13	20240806	12650	-47.11	20230821	6020	11.13	20240806	2.40	N	216050	500	64 억	325171	N	N	0	N	N
60	20240821	140937	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6710	-110	5	-1.61	67918870	10072	17.30	6780	6820	6680	8860	4780	6820	6743.33	2.53	-4358	6933	6876	6783	6726	6633	6905	6755	64	2040	500	5040	10	1	12843222	862	6.82	0.65	12	0.08	984.00	10339.00	13310	20230814	-49.59	6020	20240806	11.46	12260	-45.27	20240112	6020	11.46	20240806	12650	-46.96	20230821	6020	11.46	20240806	2.40	N	216050	500	64 억	325171	N	N	0	N	N
61	20240821	130942	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6710	-110	5	-1.61	64101240	9503	16.32	6780	6820	6680	8860	4780	6820	6745.37	2.53	-4224	6933	6876	6783	6726	6633	6905	6755	64	2040	500	5040	10	1	12843222	862	6.82	0.65	12	0.07	984.00	10339.00	13310	20230814	-49.59	6020	20240806	11.46	12260	-45.27	20240112	6020	11.46	20240806	12650	-46.96	20230821	6020	11.46	20240806	2.40	N	216050	500	64 억	325171	N	N	0	N	N
62	20240821	120942	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6710	-110	5	-1.61	61109750	9057	15.55	6780	6820	6680	8860	4780	6820	6747.24	2.53	-3994	6933	6876	6783	6726	6633	6905	6755	64	2040	500	5040	10	1	12843222	862	6.82	0.65	12	0.07	984.00	10339.00	13310	20230814	-49.59	6020	20240806	11.46	12260	-45.27	20240112	6020	11.46	20240806	12650	-46.96	20230821	6020	11.46	20240806	2.40	N	216050	500	64 억	325171	N	N	0	N	N
63	20240821	110937	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6730	-90	5	-1.32	45855140	6783	11.65	6780	6820	6710	8860	4780	6820	6760.30	2.53	-2537	6933	6876	6783	6726	6633	6905	6755	64	2040	500	5040	10	1	12843222	864	6.84	0.65	12	0.05	984.00	10339.00	13310	20230814	-49.44	6020	20240806	11.79	12260	-45.11	20240112	6020	11.79	20240806	12650	-46.80	20230821	6020	11.79	20240806	2.40	N	216050	500	64 억	325171	N	N	0	N	N
64	20240821	100942	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6740	-80	5	-1.17	30790740	4550	7.81	6780	6820	6710	8860	4780	6820	6767.20	2.53	-1352	6933	6876	6783	6726	6633	6905	6755	64	2040	500	5040	10	1	12843222	866	6.85	0.65	12	0.04	984.00	10339.00	13310	20230814	-49.36	6020	20240806	11.96	12260	-45.02	20240112	6020	11.96	20240806	12650	-46.72	20230821	6020	11.96	20240806	2.40	N	216050	500	64 억	325171	N	N	0	N	N
65	20240821	090933	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6780	-40	5	-0.59	5868120	867	1.49	6780	6820	6750	8860	4780	6820	6768.30	2.53	-437	6933	6876	6783	6726	6633	6905	6755	64	2040	500	5040	10	1	12843222	871	6.89	0.66	12	0.01	984.00	10339.00	13310	20230814	-49.06	6020	20240806	12.62	12260	-44.70	20240112	6020	12.62	20240806	12650	-46.40	20230821	6020	12.62	20240806	2.40	N	216050	500	64 억	325171	N	N	0	N	N
66	20240820	160922	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6820	30	2	0.44	392424520	58188	379.72	6800	6840	6690	8820	4760	6790	6743.65	2.37	20519	6956	6872	6786	6702	6616	6830	6660	64	2030	500	5020	10	1	12843222	876	6.93	0.66	12	0.45	984.00	10339.00	13310	20230814	-48.76	6020	20240806	13.29	12260	-44.37	20240112	6020	13.29	20240806	12650	-46.09	20230821	6020	13.29	20240806	2.45	N	216050	500	64 억	304652	N	N	0	N	N
67	20240820	150933	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6740	-50	5	-0.74	375260390	55654	363.18	6800	6840	6690	8820	4760	6790	6742.74	2.37	21005	6956	6872	6786	6702	6616	6830	6660	64	2030	500	5020	10	1	12843222	866	6.85	0.65	12	0.43	984.00	10339.00	13310	20230814	-49.36	6020	20240806	11.96	12260	-45.02	20240112	6020	11.96	20240806	12650	-46.72	20230821	6020	11.96	20240806	2.45	N	216050	500	64 억	304652	N	N	0	N	N
68	20240820	140931	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6710	-80	5	-1.18	336250730	49851	325.31	6800	6840	6690	8820	4760	6790	6745.12	2.37	21320	6956	6872	6786	6702	6616	6830	6660	64	2030	500	5020	10	1	12843222	862	6.82	0.65	12	0.39	984.00	10339.00	13310	20230814	-49.59	6020	20240806	11.46	12260	-45.27	20240112	6020	11.46	20240806	12650	-46.96	20230821	6020	11.46	20240806	2.45	N	216050	500	64 억	304652	N	N	0	N	N
69	20240820	130933	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6730	-60	5	-0.88	321666950	47677	311.13	6800	6840	6690	8820	4760	6790	6746.80	2.37	20582	6956	6872	6786	6702	6616	6830	6660	64	2030	500	5020	10	1	12843222	864	6.84	0.65	12	0.37	984.00	10339.00	13310	20230814	-49.44	6020	20240806	11.79	12260	-45.11	20240112	6020	11.79	20240806	12650	-46.80	20230821	6020	11.79	20240806	2.45	N	216050	500	64 억	304652	N	N	0	N	N
70	20240820	120927	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6770	-20	5	-0.29	240314780	35591	232.26	6800	6840	6700	8820	4760	6790	6752.12	2.37	19293	6956	6872	6786	6702	6616	6830	6660	64	2030	500	5020	10	1	12843222	869	6.88	0.65	12	0.28	984.00	10339.00	13310	20230814	-49.14	6020	20240806	12.46	12260	-44.78	20240112	6020	12.46	20240806	12650	-46.48	20230821	6020	12.46	20240806	2.45	N	216050	500	64 억	304652	N	N	0	N	N
71	20240820	110925	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6770	-20	5	-0.29	178441500	26455	172.64	6800	6840	6700	8820	4760	6790	6745.10	2.37	15344	6956	6872	6786	6702	6616	6830	6660	64	2030	500	5020	10	1	12843222	869	6.88	0.65	12	0.21	984.00	10339.00	13310	20230814	-49.14	6020	20240806	12.46	12260	-44.78	20240112	6020	12.46	20240806	12650	-46.48	20230821	6020	12.46	20240806	2.45	N	216050	500	64 억	304652	N	N	0	N	N
72	20240820	100923	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6780	-10	5	-0.15	7343060	1081	7.05	6800	6840	6770	8820	4760	6790	6792.84	2.37	276	6956	6872	6786	6702	6616	6830	6660	64	2030	500	5020	10	1	12843222	871	6.89	0.66	12	0.01	984.00	10339.00	13310	20230814	-49.06	6020	20240806	12.62	12260	-44.70	20240112	6020	12.62	20240806	12650	-46.40	20230821	6020	12.62	20240806	2.45	N	216050	500	64 억	304652	N	N	0	N	N
73	20240820	090925	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6810	20	2	0.29	88670	13	0.08	6800	6840	6800	8820	4760	6790	6820.77	2.37	-7	6956	6872	6786	6702	6616	6830	6660	64	2030	500	5020	10	1	12843222	875	6.92	0.66	12	0.00	984.00	10339.00	13310	20230814	-48.84	6020	20240806	13.12	12260	-44.45	20240112	6020	13.12	20240806	12650	-46.17	20230821	6020	13.12	20240806	2.45	N	216050	500	64 억	304652	N	N	0	N	N
74	20240819	160914	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6790	-50	5	-0.73	103746850	15322	77.42	6840	6870	6700	8890	4790	6840	6771.10	2.42	-6585	6946	6892	6836	6782	6726	6865	6755	64	2050	500	5060	10	1	12843222	872	6.90	0.66	12	0.12	984.00	10339.00	13310	20230814	-48.99	6020	20240806	12.79	12260	-44.62	20240112	6020	12.79	20240806	12650	-46.32	20230821	6020	12.79	20240806	2.43	N	216050	500	64 억	311238	N	N	0	N	N
75	20240819	150924	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6720	-120	5	-1.75	98467180	14538	73.45	6840	6870	6700	8890	4790	6840	6773.09	2.42	-6565	6946	6892	6836	6782	6726	6865	6755	64	2050	500	5060	10	1	12843222	863	6.83	0.65	12	0.11	984.00	10339.00	13310	20230814	-49.51	6020	20240806	11.63	12260	-45.19	20240112	6020	11.63	20240806	12650	-46.88	20230821	6020	11.63	20240806	2.43	N	216050	500	64 억	311238	N	N	0	N	N
76	20240819	140924	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6720	-120	5	-1.75	88640990	13075	66.06	6840	6870	6710	8890	4790	6840	6779.43	2.42	-6474	6946	6892	6836	6782	6726	6865	6755	64	2050	500	5060	10	1	12843222	863	6.83	0.65	12	0.10	984.00	10339.00	13310	20230814	-49.51	6020	20240806	11.63	12260	-45.19	20240112	6020	11.63	20240806	12650	-46.88	20230821	6020	11.63	20240806	2.43	N	216050	500	64 억	311238	N	N	0	N	N
77	20240819	130920	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6760	-80	5	-1.17	61749790	9085	45.90	6840	6870	6750	8890	4790	6840	6796.89	2.42	-4322	6946	6892	6836	6782	6726	6865	6755	64	2050	500	5060	10	1	12843222	868	6.87	0.65	12	0.07	984.00	10339.00	13310	20230814	-49.21	6020	20240806	12.29	12260	-44.86	20240112	6020	12.29	20240806	12650	-46.56	20230821	6020	12.29	20240806	2.43	N	216050	500	64 억	311238	N	N	0	N	N
78	20240819	120920	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6780	-60	5	-0.88	51057070	7503	37.91	6840	6870	6770	8890	4790	6840	6804.89	2.42	-4263	6946	6892	6836	6782	6726	6865	6755	64	2050	500	5060	10	1	12843222	871	6.89	0.66	12	0.06	984.00	10339.00	13310	20230814	-49.06	6020	20240806	12.62	12260	-44.70	20240112	6020	12.62	20240806	12650	-46.40	20230821	6020	12.62	20240806	2.43	N	216050	500	64 억	311238	N	N	0	N	N
79	20240819	110921	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6790	-50	5	-0.73	31790510	4660	23.54	6840	6870	6790	8890	4790	6840	6822.00	2.42	-1571	6946	6892	6836	6782	6726	6865	6755	64	2050	500	5060	10	1	12843222	872	6.90	0.66	12	0.04	984.00	10339.00	13310	20230814	-48.99	6020	20240806	12.79	12260	-44.62	20240112	6020	12.79	20240806	12650	-46.32	20230821	6020	12.79	20240806	2.43	N	216050	500	64 억	311238	N	N	0	N	N
80	20240819	100923	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6830	-10	5	-0.15	18540320	2718	13.73	6840	6870	6800	8890	4790	6840	6821.31	2.42	-153	6946	6892	6836	6782	6726	6865	6755	64	2050	500	5060	10	1	12843222	877	6.94	0.66	12	0.02	984.00	10339.00	13310	20230814	-48.69	6020	20240806	13.46	12260	-44.29	20240112	6020	13.46	20240806	12650	-46.01	20230821	6020	13.46	20240806	2.43	N	216050	500	64 억	311238	N	N	0	N	N
81	20240819	090921	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6810	-30	5	-0.44	9551280	1399	7.07	6840	6870	6810	8890	4790	6840	6827.22	2.42	-597	6946	6892	6836	6782	6726	6865	6755	64	2050	500	5060	10	1	12843222	875	6.92	0.66	12	0.01	984.00	10339.00	13310	20230814	-48.84	6020	20240806	13.12	12260	-44.45	20240112	6020	13.12	20240806	12650	-46.17	20230821	6020	13.12	20240806	2.43	N	216050	500	64 억	311238	N	N	0	N	N
82	20240816	160913	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6840	20	2	0.29	134957480	19761	111.69	6850	6890	6780	8860	4780	6820	6829.49	2.40	2663	6906	6862	6806	6762	6706	6835	6735	64	2040	500	5040	10	1	12843222	878	6.95	0.66	12	0.15	984.00	10339.00	13310	20230814	-48.61	6020	20240806	13.62	12260	-44.21	20240112	6020	13.62	20240806	13050	-47.59	20230816	6020	13.62	20240806	2.44	N	216050	500	64 억	308563	N	N	0	N	N
83	20240816	150916	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6870	50	2	0.73	133329200	19523	110.34	6850	6890	6780	8860	4780	6820	6829.34	2.40	2597	6906	6862	6806	6762	6706	6835	6735	64	2040	500	5040	10	1	12843222	882	6.98	0.66	12	0.15	984.00	10339.00	13310	20230814	-48.38	6020	20240806	14.12	12260	-43.96	20240112	6020	14.12	20240806	13050	-47.36	20230816	6020	14.12	20240806	2.44	N	216050	500	64 억	308563	N	N	0	N	N
84	20240816	140920	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6820	0	3	0.00	89916620	13170	74.44	6850	6890	6780	8860	4780	6820	6827.38	2.40	353	6906	6862	6806	6762	6706	6835	6735	64	2040	500	5040	10	1	12843222	876	6.93	0.66	12	0.10	984.00	10339.00	13310	20230814	-48.76	6020	20240806	13.29	12260	-44.37	20240112	6020	13.29	20240806	13050	-47.74	20230816	6020	13.29	20240806	2.44	N	216050	500	64 억	308563	N	N	0	N	N
85	20240816	130922	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6850	30	2	0.44	83882870	12288	69.45	6850	6890	6780	8860	4780	6820	6826.41	2.40	-13	6906	6862	6806	6762	6706	6835	6735	64	2040	500	5040	10	1	12843222	880	6.96	0.66	12	0.10	984.00	10339.00	13310	20230814	-48.53	6020	20240806	13.79	12260	-44.13	20240112	6020	13.79	20240806	13050	-47.51	20230816	6020	13.79	20240806	2.44	N	216050	500	64 억	308563	N	N	0	N	N
86	20240816	120916	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6850	30	2	0.44	81754170	11977	67.69	6850	6890	6780	8860	4780	6820	6825.93	2.40	105	6906	6862	6806	6762	6706	6835	6735	64	2040	500	5040	10	1	12843222	880	6.96	0.66	12	0.09	984.00	10339.00	13310	20230814	-48.53	6020	20240806	13.79	12260	-44.13	20240112	6020	13.79	20240806	13050	-47.51	20230816	6020	13.79	20240806	2.44	N	216050	500	64 억	308563	N	N	0	N	N
87	20240816	110920	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6840	20	2	0.29	71144900	10423	58.91	6850	6890	6780	8860	4780	6820	6825.76	2.40	-250	6906	6862	6806	6762	6706	6835	6735	64	2040	500	5040	10	1	12843222	878	6.95	0.66	12	0.08	984.00	10339.00	13310	20230814	-48.61	6020	20240806	13.62	12260	-44.21	20240112	6020	13.62	20240806	13050	-47.59	20230816	6020	13.62	20240806	2.44	N	216050	500	64 억	308563	N	N	0	N	N
88	20240816	100917	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6810	-10	5	-0.15	31485290	4622	26.12	6850	6860	6800	8860	4780	6820	6812.05	2.40	-550	6906	6862	6806	6762	6706	6835	6735	64	2040	500	5040	10	1	12843222	875	6.92	0.66	12	0.04	984.00	10339.00	13310	20230814	-48.84	6020	20240806	13.12	12260	-44.45	20240112	6020	13.12	20240806	13050	-47.82	20230816	6020	13.12	20240806	2.44	N	216050	500	64 억	308563	N	N	0	N	N
89	20240816	090919	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6820	0	3	0.00	2109340	308	1.74	6850	6860	6820	8860	4780	6820	6848.51	2.40	-231	6906	6862	6806	6762	6706	6835	6735	64	2040	500	5040	10	1	12843222	876	6.93	0.66	12	0.00	984.00	10339.00	13310	20230814	-48.76	6020	20240806	13.29	12260	-44.37	20240112	6020	13.29	20240806	13050	-47.74	20230816	6020	13.29	20240806	2.44	N	216050	500	64 억	308563	N	N	0	N	N
90	20240814	160918	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6820	40	2	0.59	119878010	17651	107.24	6850	6850	6750	8810	4750	6780	6791.57	2.41	-1323	6893	6836	6743	6686	6593	6865	6715	64	2030	500	5010	10	1	12843222	876	6.93	0.66	12	0.14	984.00	10339.00	13310	20230814	-48.76	6020	20240806	13.29	12260	-44.37	20240112	6020	13.29	20240806	13310	-48.76	20230814	6020	13.29	20240806	2.42	N	216050	500	64 억	309746	N	N	0	N	N
91	20240814	150919	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6760	-20	5	-0.29	105214200	15484	94.08	6850	6850	6760	8810	4750	6780	6795.03	2.41	-2023	6893	6836	6743	6686	6593	6865	6715	64	2030	500	5010	10	1	12843222	868	6.87	0.65	12	0.12	984.00	10339.00	13310	20230814	-49.21	6020	20240806	12.29	12260	-44.86	20240112	6020	12.29	20240806	13310	-49.21	20230814	6020	12.29	20240806	2.42	N	216050	500	64 억	309746	N	N	0	N	N
92	20240814	140924	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6800	20	2	0.29	69694260	10248	62.26	6850	6850	6770	8810	4750	6780	6800.77	2.41	-2480	6893	6836	6743	6686	6593	6865	6715	64	2030	500	5010	10	1	12843222	873	6.91	0.66	12	0.08	984.00	10339.00	13310	20230814	-48.91	6020	20240806	12.96	12260	-44.54	20240112	6020	12.96	20240806	13310	-48.91	20230814	6020	12.96	20240806	2.42	N	216050	500	64 억	309746	N	N	0	N	N
93	20240814	130921	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6790	10	2	0.15	58764450	8641	52.50	6850	6850	6770	8810	4750	6780	6800.65	2.41	-3034	6893	6836	6743	6686	6593	6865	6715	64	2030	500	5010	10	1	12843222	872	6.90	0.66	12	0.07	984.00	10339.00	13310	20230814	-48.99	6020	20240806	12.79	12260	-44.62	20240112	6020	12.79	20240806	13310	-48.99	20230814	6020	12.79	20240806	2.42	N	216050	500	64 억	309746	N	N	0	N	N
94	20240814	120916	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6800	20	2	0.29	44570470	6551	39.80	6850	6850	6770	8810	4750	6780	6803.61	2.41	-3007	6893	6836	6743	6686	6593	6865	6715	64	2030	500	5010	10	1	12843222	873	6.91	0.66	12	0.05	984.00	10339.00	13310	20230814	-48.91	6020	20240806	12.96	12260	-44.54	20240112	6020	12.96	20240806	13310	-48.91	20230814	6020	12.96	20240806	2.42	N	216050	500	64 억	309746	N	N	0	N	N
95	20240814	110913	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6800	20	2	0.29	29957040	4396	26.71	6850	6850	6770	8810	4750	6780	6814.61	2.41	-2545	6893	6836	6743	6686	6593	6865	6715	64	2030	500	5010	10	1	12843222	873	6.91	0.66	12	0.03	984.00	10339.00	13310	20230814	-48.91	6020	20240806	12.96	12260	-44.54	20240112	6020	12.96	20240806	13310	-48.91	20230814	6020	12.96	20240806	2.42	N	216050	500	64 억	309746	N	N	0	N	N
96	20240814	100911	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6830	50	2	0.74	21304420	3126	18.99	6850	6850	6770	8810	4750	6780	6815.23	2.41	-1830	6893	6836	6743	6686	6593	6865	6715	64	2030	500	5010	10	1	12843222	877	6.94	0.66	12	0.02	984.00	10339.00	13310	20230814	-48.69	6020	20240806	13.46	12260	-44.29	20240112	6020	13.46	20240806	13310	-48.69	20230814	6020	13.46	20240806	2.42	N	216050	500	64 억	309746	N	N	0	N	N
97	20240814	090943	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6830	50	2	0.74	1113460	163	0.99	6850	6850	6770	8810	4750	6780	6831.04	2.41	-30	6893	6836	6743	6686	6593	6865	6715	64	2030	500	5010	10	1	12843222	877	6.94	0.66	12	0.00	984.00	10339.00	13310	20230814	-48.69	6020	20240806	13.46	12260	-44.29	20240112	6020	13.46	20240806	13310	-48.69	20230814	6020	13.46	20240806	2.42	N	216050	500	64 억	309746	N	N	0	N	N
98	20240813	160903	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6780	40	2	0.59	110235830	16435	67.16	6740	6800	6650	8760	4720	6740	6707.29	2.44	-4375	6913	6826	6683	6596	6453	6870	6640	64	2020	500	4980	10	1	12843222	871	6.89	0.66	12	0.13	984.00	10339.00	13310	20230814	-49.06	6020	20240806	12.62	12260	-44.70	20240112	6020	12.62	20240806	13310	-49.06	20230814	6020	12.62	20240806	2.40	N	216050	500	64 억	314003	N	N	0	N	N
99	20240813	150909	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6800	60	2	0.89	109227430	16286	66.55	6740	6800	6650	8760	4720	6740	6706.83	2.44	-4353	6913	6826	6683	6596	6453	6870	6640	64	2020	500	4980	10	1	12843222	873	6.91	0.66	12	0.13	984.00	10339.00	13310	20230814	-48.91	6020	20240806	12.96	12260	-44.54	20240112	6020	12.96	20240806	13310	-48.91	20230814	6020	12.96	20240806	2.40	N	216050	500	64 억	314003	N	N	0	N	N
100	20240813	140910	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6700	-40	5	-0.59	89727860	13402	54.76	6740	6780	6650	8760	4720	6740	6695.11	2.44	-4213	6913	6826	6683	6596	6453	6870	6640	64	2020	500	4980	10	1	12843222	860	6.81	0.65	12	0.10	984.00	10339.00	13310	20230814	-49.66	6020	20240806	11.30	12260	-45.35	20240112	6020	11.30	20240806	13310	-49.66	20230814	6020	11.30	20240806	2.40	N	216050	500	64 억	314003	N	N	0	N	N
101	20240813	130910	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6700	-40	5	-0.59	71442180	10675	43.62	6740	6780	6650	8760	4720	6740	6692.48	2.44	-2375	6913	6826	6683	6596	6453	6870	6640	64	2020	500	4980	10	1	12843222	860	6.81	0.65	12	0.08	984.00	10339.00	13310	20230814	-49.66	6020	20240806	11.30	12260	-45.35	20240112	6020	11.30	20240806	13310	-49.66	20230814	6020	11.30	20240806	2.40	N	216050	500	64 억	314003	N	N	0	N	N
102	20240813	120904	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6670	-70	5	-1.04	65302560	9759	39.88	6740	6780	6650	8760	4720	6740	6691.52	2.44	-1662	6913	6826	6683	6596	6453	6870	6640	64	2020	500	4980	10	1	12843222	857	6.78	0.65	12	0.08	984.00	10339.00	13310	20230814	-49.89	6020	20240806	10.80	12260	-45.60	20240112	6020	10.80	20240806	13310	-49.89	20230814	6020	10.80	20240806	2.40	N	216050	500	64 억	314003	N	N	0	N	N
103	20240813	110902	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6720	-20	5	-0.30	56629520	8460	34.57	6740	6780	6650	8760	4720	6740	6693.80	2.44	-1429	6913	6826	6683	6596	6453	6870	6640	64	2020	500	4980	10	1	12843222	863	6.83	0.65	12	0.07	984.00	10339.00	13310	20230814	-49.51	6020	20240806	11.63	12260	-45.19	20240112	6020	11.63	20240806	13310	-49.51	20230814	6020	11.63	20240806	2.40	N	216050	500	64 억	314003	N	N	0	N	N
104	20240813	100904	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6670	-70	5	-1.04	52730600	7876	32.18	6740	6780	6650	8760	4720	6740	6695.10	2.44	-1271	6913	6826	6683	6596	6453	6870	6640	64	2020	500	4980	10	1	12843222	857	6.78	0.65	12	0.06	984.00	10339.00	13310	20230814	-49.89	6020	20240806	10.80	12260	-45.60	20240112	6020	10.80	20240806	13310	-49.89	20230814	6020	10.80	20240806	2.40	N	216050	500	64 억	314003	N	N	0	N	N
105	20240813	090908	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6740	0	3	0.00	2129840	316	1.29	6740	6740	6740	8760	4720	6740	6740.00	2.44	-30	6913	6826	6683	6596	6453	6870	6640	64	2020	500	4980	10	1	12843222	866	6.85	0.65	12	0.00	984.00	10339.00	13310	20230814	-49.36	6020	20240806	11.96	12260	-45.02	20240112	6020	11.96	20240806	13310	-49.36	20230814	6020	11.96	20240806	2.40	N	216050	500	64 억	314003	N	N	0	N	N
106	20240812	160856	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6740	140	2	2.12	157972100	23628	67.01	6540	6770	6540	8580	4620	6600	6685.44	2.41	6110	6826	6712	6566	6452	6306	6770	6510	64	1980	500	4880	10	1	12843222	866	6.85	0.65	12	0.18	984.00	10339.00	13310	20230814	-49.36	6020	20240806	11.96	12260	-45.02	20240112	6020	11.96	20240806	13310	-49.36	20230814	6020	11.96	20240806	2.33	N	216050	500	64 억	309020	N	N	0	N	N
107	20240812	150858	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6710	110	2	1.67	149132900	22313	63.28	6540	6770	6540	8580	4620	6600	6683.68	2.41	5661	6826	6712	6566	6452	6306	6770	6510	64	1980	500	4880	10	1	12843222	862	6.82	0.65	12	0.17	984.00	10339.00	13310	20230814	-49.59	6020	20240806	11.46	12260	-45.27	20240112	6020	11.46	20240806	13310	-49.59	20230814	6020	11.46	20240806	2.33	N	216050	500	64 억	309020	N	N	0	N	N
108	20240812	140858	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6730	130	2	1.97	135944850	20349	57.71	6540	6770	6540	8580	4620	6600	6680.66	2.41	4374	6826	6712	6566	6452	6306	6770	6510	64	1980	500	4880	10	1	12843222	864	6.84	0.65	12	0.16	984.00	10339.00	13310	20230814	-49.44	6020	20240806	11.79	12260	-45.11	20240112	6020	11.79	20240806	13310	-49.44	20230814	6020	11.79	20240806	2.33	N	216050	500	64 억	309020	N	N	0	N	N
109	20240812	130855	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6710	110	2	1.67	73282580	10976	31.13	6540	6770	6540	8580	4620	6600	6676.62	2.41	911	6826	6712	6566	6452	6306	6770	6510	64	1980	500	4880	10	1	12843222	862	6.82	0.65	12	0.09	984.00	10339.00	13310	20230814	-49.59	6020	20240806	11.46	12260	-45.27	20240112	6020	11.46	20240806	13310	-49.59	20230814	6020	11.46	20240806	2.33	N	216050	500	64 억	309020	N	N	0	N	N
110	20240812	120855	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6730	130	2	1.97	35864130	5379	15.25	6540	6770	6540	8580	4620	6600	6667.43	2.41	344	6826	6712	6566	6452	6306	6770	6510	64	1980	500	4880	10	1	12843222	864	6.84	0.65	12	0.04	984.00	10339.00	13310	20230814	-49.44	6020	20240806	11.79	12260	-45.11	20240112	6020	11.79	20240806	13310	-49.44	20230814	6020	11.79	20240806	2.33	N	216050	500	64 억	309020	N	N	0	N	N
111	20240812	110856	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6720	120	2	1.82	33085420	4966	14.08	6540	6770	6540	8580	4620	6600	6662.39	2.41	159	6826	6712	6566	6452	6306	6770	6510	64	1980	500	4880	10	1	12843222	863	6.83	0.65	12	0.04	984.00	10339.00	13310	20230814	-49.51	6020	20240806	11.63	12260	-45.19	20240112	6020	11.63	20240806	13310	-49.51	20230814	6020	11.63	20240806	2.33	N	216050	500	64 억	309020	N	N	0	N	N
112	20240812	100849	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6730	130	2	1.97	23118140	3487	9.89	6540	6730	6540	8580	4620	6600	6629.81	2.41	218	6826	6712	6566	6452	6306	6770	6510	64	1980	500	4880	10	1	12843222	864	6.84	0.65	12	0.03	984.00	10339.00	13310	20230814	-49.44	6020	20240806	11.79	12260	-45.11	20240112	6020	11.79	20240806	13310	-49.44	20230814	6020	11.79	20240806	2.33	N	216050	500	64 억	309020	N	N	0	N	N
113	20240812	090847	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6640	40	2	0.61	12337360	1877	5.32	6540	6640	6540	8580	4620	6600	6572.91	2.41	401	6826	6712	6566	6452	6306	6770	6510	64	1980	500	4880	10	1	12843222	853	6.75	0.64	12	0.01	984.00	10339.00	13310	20230814	-50.11	6020	20240806	10.30	12260	-45.84	20240112	6020	10.30	20240806	13310	-50.11	20230814	6020	10.30	20240806	2.33	N	216050	500	64 억	309020	N	N	0	N	N
114	20240809	160844	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6600	180	2	2.80	231911510	35262	40.99	6420	6680	6420	8340	4500	6420	6576.81	2.32	12584	6713	6566	6353	6206	5993	6640	6280	64	1920	500	4750	10	1	12843222	848	6.71	0.64	12	0.27	984.00	10339.00	13310	20230814	-50.41	6020	20240806	9.63	12260	-46.17	20240112	6020	9.63	20240806	13310	-50.41	20230814	6020	9.63	20240806	2.27	N	216050	500	64 억	297337	N	N	0	N	N
115	20240809	150903	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6640	220	2	3.43	228034690	34675	40.30	6420	6680	6420	8340	4500	6420	6576.34	2.32	12457	6713	6566	6353	6206	5993	6640	6280	64	1920	500	4750	10	1	12843222	853	6.75	0.64	12	0.27	984.00	10339.00	13310	20230814	-50.11	6020	20240806	10.30	12260	-45.84	20240112	6020	10.30	20240806	13310	-50.11	20230814	6020	10.30	20240806	2.27	N	216050	500	64 억	297337	N	N	0	N	N
116	20240809	140907	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6610	190	2	2.96	195781850	29798	34.63	6420	6680	6420	8340	4500	6420	6570.30	2.32	11816	6713	6566	6353	6206	5993	6640	6280	64	1920	500	4750	10	1	12843222	849	6.72	0.64	12	0.23	984.00	10339.00	13310	20230814	-50.34	6020	20240806	9.80	12260	-46.08	20240112	6020	9.80	20240806	13310	-50.34	20230814	6020	9.80	20240806	2.27	N	216050	500	64 억	297337	N	N	0	N	N
117	20240809	130900	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6580	160	2	2.49	167812380	25549	29.70	6420	6680	6420	8340	4500	6420	6568.26	2.32	10377	6713	6566	6353	6206	5993	6640	6280	64	1920	500	4750	10	1	12843222	845	6.69	0.64	12	0.20	984.00	10339.00	13310	20230814	-50.56	6020	20240806	9.30	12260	-46.33	20240112	6020	9.30	20240806	13310	-50.56	20230814	6020	9.30	20240806	2.27	N	216050	500	64 억	297337	N	N	0	N	N
118	20240809	120859	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6580	160	2	2.49	154242550	23489	27.30	6420	6680	6420	8340	4500	6420	6566.59	2.32	9427	6713	6566	6353	6206	5993	6640	6280	64	1920	500	4750	10	1	12843222	845	6.69	0.64	12	0.18	984.00	10339.00	13310	20230814	-50.56	6020	20240806	9.30	12260	-46.33	20240112	6020	9.30	20240806	13310	-50.56	20230814	6020	9.30	20240806	2.27	N	216050	500	64 억	297337	N	N	0	N	N
119	20240809	110852	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6580	160	2	2.49	149914240	22833	26.54	6420	6680	6420	8340	4500	6420	6565.68	2.32	9238	6713	6566	6353	6206	5993	6640	6280	64	1920	500	4750	10	1	12843222	845	6.69	0.64	12	0.18	984.00	10339.00	13310	20230814	-50.56	6020	20240806	9.30	12260	-46.33	20240112	6020	9.30	20240806	13310	-50.56	20230814	6020	9.30	20240806	2.27	N	216050	500	64 억	297337	N	N	0	N	N
120	20240809	100901	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6600	180	2	2.80	86805800	13293	15.45	6420	6640	6420	8340	4500	6420	6530.19	2.32	5284	6713	6566	6353	6206	5993	6640	6280	64	1920	500	4750	10	1	12843222	848	6.71	0.64	12	0.10	984.00	10339.00	13310	20230814	-50.41	6020	20240806	9.63	12260	-46.17	20240112	6020	9.63	20240806	13310	-50.41	20230814	6020	9.63	20240806	2.27	N	216050	500	64 억	297337	N	N	0	N	N
121	20240809	090855	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6500	80	2	1.25	13966880	2158	2.51	6420	6500	6420	8340	4500	6420	6472.14	2.32	1732	6713	6566	6353	6206	5993	6640	6280	64	1920	500	4750	10	1	12843222	835	6.61	0.63	12	0.02	984.00	10339.00	13310	20230814	-51.16	6020	20240806	7.97	12260	-46.98	20240112	6020	7.97	20240806	13310	-51.16	20230814	6020	7.97	20240806	2.27	N	216050	500	64 억	297337	N	N	0	N	N
122	20240808	160840	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6420	-80	5	-1.23	545834190	86035	162.63	6360	6500	6140	8450	4550	6500	6344.33	2.30	-662	6760	6630	6450	6320	6140	6695	6385	64	1950	500	4810	10	1	12843222	825	6.52	0.62	12	0.67	984.00	10339.00	13310	20230814	-51.77	6020	20240806	6.64	12260	-47.63	20240112	6020	6.64	20240806	13310	-51.77	20230814	6020	6.64	20240806	2.36	N	216050	500	64 억	295842	N	N	0	N	N
123	20240808	150851	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6370	-130	5	-2.00	536234050	84532	159.79	6360	6500	6140	8450	4550	6500	6343.56	2.30	-499	6760	6630	6450	6320	6140	6695	6385	64	1950	500	4810	10	1	12843222	818	6.47	0.62	12	0.66	984.00	10339.00	13310	20230814	-52.14	6020	20240806	5.81	12260	-48.04	20240112	6020	5.81	20240806	13310	-52.14	20230814	6020	5.81	20240806	2.36	N	216050	500	64 억	295842	N	N	0	N	N
124	20240808	140853	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6410	-90	5	-1.38	476152390	75110	141.98	6360	6500	6140	8450	4550	6500	6339.40	2.30	-1091	6760	6630	6450	6320	6140	6695	6385	64	1950	500	4810	10	1	12843222	823	6.51	0.62	12	0.58	984.00	10339.00	13310	20230814	-51.84	6020	20240806	6.48	12260	-47.72	20240112	6020	6.48	20240806	13310	-51.84	20230814	6020	6.48	20240806	2.36	N	216050	500	64 억	295842	N	N	0	N	N
125	20240808	130852	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6440	-60	5	-0.92	450317390	71080	134.36	6360	6500	6140	8450	4550	6500	6335.36	2.30	-1060	6760	6630	6450	6320	6140	6695	6385	64	1950	500	4810	10	1	12843222	827	6.54	0.62	12	0.55	984.00	10339.00	13310	20230814	-51.62	6020	20240806	6.98	12260	-47.47	20240112	6020	6.98	20240806	13310	-51.62	20230814	6020	6.98	20240806	2.36	N	216050	500	64 억	295842	N	N	0	N	N
126	20240808	120857	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6440	-60	5	-0.92	425790010	67285	127.19	6360	6440	6140	8450	4550	6500	6328.16	2.30	-3669	6760	6630	6450	6320	6140	6695	6385	64	1950	500	4810	10	1	12843222	827	6.54	0.62	12	0.52	984.00	10339.00	13310	20230814	-51.62	6020	20240806	6.98	12260	-47.47	20240112	6020	6.98	20240806	13310	-51.62	20230814	6020	6.98	20240806	2.36	N	216050	500	64 억	295842	N	N	0	N	N
127	20240808	110850	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6400	-100	5	-1.54	387769430	61352	115.97	6360	6440	6140	8450	4550	6500	6320.40	2.30	-3079	6760	6630	6450	6320	6140	6695	6385	64	1950	500	4810	10	1	12843222	822	6.50	0.62	12	0.48	984.00	10339.00	13310	20230814	-51.92	6020	20240806	6.31	12260	-47.80	20240112	6020	6.31	20240806	13310	-51.92	20230814	6020	6.31	20240806	2.36	N	216050	500	64 억	295842	N	N	0	N	N
128	20240808	100847	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6350	-150	5	-2.31	362942490	57442	108.58	6360	6440	6140	8450	4550	6500	6318.42	2.30	-2507	6760	6630	6450	6320	6140	6695	6385	64	1950	500	4810	10	1	12843222	816	6.45	0.61	12	0.45	984.00	10339.00	13310	20230814	-52.29	6020	20240806	5.48	12260	-48.21	20240112	6020	5.48	20240806	13310	-52.29	20230814	6020	5.48	20240806	2.36	N	216050	500	64 억	295842	N	N	0	N	N
129	20240808	090843	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6360	-140	5	-2.15	114516570	18007	34.04	6360	6430	6310	8450	4550	6500	6359.56	2.30	-525	6760	6630	6450	6320	6140	6695	6385	64	1950	500	4810	10	1	12843222	817	6.46	0.62	12	0.14	984.00	10339.00	13310	20230814	-52.22	6020	20240806	5.65	12260	-48.12	20240112	6020	5.65	20240806	13310	-52.22	20230814	6020	5.65	20240806	2.36	N	216050	500	64 억	295842	N	N	0	N	N
130	20240807	160829	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6500	100	2	1.56	337611350	52614	65.19	6270	6580	6270	8320	4480	6400	6416.76	2.25	-1579	7026	6712	6366	6052	5706	6870	6210	64	1920	500	4730	10	1	12843222	835	6.61	0.63	12	0.41	984.00	10339.00	13310	20230814	-51.16	6020	20240806	7.97	12260	-46.98	20240112	6020	7.97	20240806	13310	-51.16	20230814	6020	7.97	20240806	2.29	N	216050	500	64 억	289545	N	N	0	N	N
131	20240807	150841	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6440	40	2	0.62	326889000	50958	63.14	6270	6580	6270	8320	4480	6400	6414.87	2.25	-1121	7026	6712	6366	6052	5706	6870	6210	64	1920	500	4730	10	1	12843222	827	6.54	0.62	12	0.40	984.00	10339.00	13310	20230814	-51.62	6020	20240806	6.98	12260	-47.47	20240112	6020	6.98	20240806	13310	-51.62	20230814	6020	6.98	20240806	2.29	N	216050	500	64 억	289545	N	N	0	N	N
132	20240807	140847	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6450	50	2	0.78	294035380	45871	56.84	6270	6580	6270	8320	4480	6400	6410.05	2.25	771	7026	6712	6366	6052	5706	6870	6210	64	1920	500	4730	10	1	12843222	828	6.55	0.62	12	0.36	984.00	10339.00	13310	20230814	-51.54	6020	20240806	7.14	12260	-47.39	20240112	6020	7.14	20240806	13310	-51.54	20230814	6020	7.14	20240806	2.29	N	216050	500	64 억	289545	N	N	0	N	N
133	20240807	130841	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6450	50	2	0.78	250256180	39091	48.43	6270	6580	6270	8320	4480	6400	6401.89	2.25	4054	7026	6712	6366	6052	5706	6870	6210	64	1920	500	4730	10	1	12843222	828	6.55	0.62	12	0.30	984.00	10339.00	13310	20230814	-51.54	6020	20240806	7.14	12260	-47.39	20240112	6020	7.14	20240806	13310	-51.54	20230814	6020	7.14	20240806	2.29	N	216050	500	64 억	289545	N	N	0	N	N
134	20240807	120844	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6460	60	2	0.94	211736190	33119	41.04	6270	6580	6270	8320	4480	6400	6393.19	2.25	5589	7026	6712	6366	6052	5706	6870	6210	64	1920	500	4730	10	1	12843222	830	6.57	0.62	12	0.26	984.00	10339.00	13310	20230814	-51.47	6020	20240806	7.31	12260	-47.31	20240112	6020	7.31	20240806	13310	-51.47	20230814	6020	7.31	20240806	2.29	N	216050	500	64 억	289545	N	N	0	N	N
135	20240807	110841	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6470	70	2	1.09	165294580	25927	32.12	6270	6580	6270	8320	4480	6400	6375.38	2.25	6472	7026	6712	6366	6052	5706	6870	6210	64	1920	500	4730	10	1	12843222	831	6.58	0.63	12	0.20	984.00	10339.00	13310	20230814	-51.39	6020	20240806	7.48	12260	-47.23	20240112	6020	7.48	20240806	13310	-51.39	20230814	6020	7.48	20240806	2.29	N	216050	500	64 억	289545	N	N	0	N	N
136	20240807	100836	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6440	40	2	0.62	132731110	20877	25.87	6270	6580	6270	8320	4480	6400	6357.77	2.25	8757	7026	6712	6366	6052	5706	6870	6210	64	1920	500	4730	10	1	12843222	827	6.54	0.62	12	0.16	984.00	10339.00	13310	20230814	-51.62	6020	20240806	6.98	12260	-47.47	20240112	6020	6.98	20240806	13310	-51.62	20230814	6020	6.98	20240806	2.29	N	216050	500	64 억	289545	N	N	0	N	N
137	20240807	090903	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6380	-20	5	-0.31	57981480	9190	11.39	6270	6460	6270	8320	4480	6400	6309.19	2.25	2584	7026	6712	6366	6052	5706	6870	6210	64	1920	500	4730	10	1	12843222	819	6.48	0.62	12	0.07	984.00	10339.00	13310	20230814	-52.07	6020	20240806	5.98	12260	-47.96	20240112	6020	5.98	20240806	13310	-52.07	20230814	6020	5.98	20240806	2.29	N	216050	500	64 억	289545	N	N	0	N	N
138	20240806	160827	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	6400	80	2	1.27	514862200	80279	60.71	6020	6680	6020	8210	4430	6320	6413.60	2.12	16563	7693	7006	6563	5876	5433	6785	5655	64	1890	500	4670	10	1	12843222	822	6.50	0.62	12	0.63	984.00	10339.00	13310	20230814	-51.92	6020	20240806	6.31	12260	-47.80	20240112	6020	6.31	20240806	13310	-51.92	20230814	6020	6.31	20240806	2.29	N	216050	500	64 억	272894	N	N	0	N	N
139	20240806	150838	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	6530	210	2	3.32	487849950	76080	57.53	6020	6680	6020	8210	4430	6320	6412.46	2.12	16292	7693	7006	6563	5876	5433	6785	5655	64	1890	500	4670	10	1	12843222	839	6.64	0.63	12	0.59	984.00	10339.00	13310	20230814	-50.94	6020	20240806	8.47	12260	-46.74	20240112	6020	8.47	20240806	13310	-50.94	20230814	6020	8.47	20240806	2.29	N	216050	500	64 억	272894	N	N	0	N	N
140	20240806	140834	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	6420	100	2	1.58	405094690	63245	47.83	6020	6680	6020	8210	4430	6320	6405.31	2.12	7911	7693	7006	6563	5876	5433	6785	5655	64	1890	500	4670	10	1	12843222	825	6.52	0.62	12	0.49	984.00	10339.00	13310	20230814	-51.77	6020	20240806	6.64	12260	-47.63	20240112	6020	6.64	20240806	13310	-51.77	20230814	6020	6.64	20240806	2.29	N	216050	500	64 억	272894	N	N	0	N	N
141	20240806	130837	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	6560	240	2	3.80	369268450	57751	43.67	6020	6680	6020	8210	4430	6320	6394.28	2.12	7292	7693	7006	6563	5876	5433	6785	5655	64	1890	500	4670	10	1	12843222	843	6.67	0.63	12	0.45	984.00	10339.00	13310	20230814	-50.71	6020	20240806	8.97	12260	-46.49	20240112	6020	8.97	20240806	13310	-50.71	20230814	6020	8.97	20240806	2.29	N	216050	500	64 억	272894	N	N	0	N	N
142	20240806	120839	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	6460	140	2	2.22	354568450	55493	41.96	6020	6680	6020	8210	4430	6320	6389.56	2.12	7349	7693	7006	6563	5876	5433	6785	5655	64	1890	500	4670	10	1	12843222	830	6.57	0.62	12	0.43	984.00	10339.00	13310	20230814	-51.47	6020	20240806	7.31	12260	-47.31	20240112	6020	7.31	20240806	13310	-51.47	20230814	6020	7.31	20240806	2.29	N	216050	500	64 억	272894	N	N	0	N	N
143	20240806	110828	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	6470	150	2	2.37	330842730	51817	39.18	6020	6680	6020	8210	4430	6320	6384.96	2.12	7211	7693	7006	6563	5876	5433	6785	5655	64	1890	500	4670	10	1	12843222	831	6.58	0.63	12	0.40	984.00	10339.00	13310	20230814	-51.39	6020	20240806	7.48	12260	-47.23	20240112	6020	7.48	20240806	13310	-51.39	20230814	6020	7.48	20240806	2.29	N	216050	500	64 억	272894	N	N	0	N	N
144	20240806	100827	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	6660	340	2	5.38	232914970	36816	27.84	6020	6670	6020	8210	4430	6320	6326.48	2.12	4312	7693	7006	6563	5876	5433	6785	5655	64	1890	500	4670	10	1	12843222	855	6.77	0.64	12	0.29	984.00	10339.00	13310	20230814	-49.96	6020	20240806	10.63	12260	-45.68	20240112	6020	10.63	20240806	13310	-49.96	20230814	6020	10.63	20240806	2.29	N	216050	500	64 억	272894	N	N	0	N	N
145	20240806	090833	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	6360	40	2	0.63	116287320	18922	14.31	6020	6450	6020	8210	4430	6320	6144.64	2.12	1429	7693	7006	6563	5876	5433	6785	5655	64	1890	500	4670	10	1	12843222	817	6.46	0.62	12	0.15	984.00	10339.00	13310	20230814	-52.22	6020	20240806	5.65	12260	-48.12	20240112	6020	5.65	20240806	13310	-52.22	20230814	6020	5.65	20240806	2.29	N	216050	500	64 억	272894	N	N	0	N	N
146	20240805	160817	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	6320	-980	5	-13.42	877429340	132140	276.26	7250	7250	6120	9490	5110	7300	6644.36	2.21	-10803	7553	7426	7293	7166	7033	7360	7100	64	2190	500	5400	10	1	12843222	812	6.42	0.61	12	1.03	984.00	10339.00	13310	20230814	-52.52	6120	20240805	3.27	12260	-48.45	20240112	6120	3.27	20240805	13310	-52.52	20230814	6120	3.27	20240805	2.27	N	216050	500	64 억	283545	N	N	0	N	N
147	20240805	150831	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	6240	-1060	5	-14.52	797906840	119330	249.48	7250	7250	6200	9490	5110	7300	6686.56	2.21	-12953	7553	7426	7293	7166	7033	7360	7100	64	2190	500	5400	10	1	12843222	801	6.34	0.60	12	0.93	984.00	10339.00	13310	20230814	-53.12	6200	20240805	0.65	12260	-49.10	20240112	6200	0.65	20240805	13310	-53.12	20230814	6200	0.65	20240805	2.27	N	216050	500	64 억	283545	N	N	0	N	N
148	20240805	140832	58	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	6580	-720	5	-9.86	587078820	85923	179.63	7250	7250	6550	9490	5110	7300	6832.62	2.21	-20764	7553	7426	7293	7166	7033	7360	7100	64	2190	500	5400	10	1	12843222	845	6.69	0.64	12	0.67	984.00	10339.00	13310	20230814	-50.56	6550	20240805	0.46	12260	-46.33	20240112	6550	0.46	20240805	13310	-50.56	20230814	6550	0.46	20240805	2.27	N	216050	500	64 억	283545	N	N	0	N	N
149	20240805	130830	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	6640	-660	5	-9.04	481190950	69856	146.04	7250	7250	6620	9490	5110	7300	6888.33	2.21	-19658	7553	7426	7293	7166	7033	7360	7100	64	2190	500	5400	10	1	12843222	853	6.75	0.64	12	0.54	984.00	10339.00	13310	20230814	-50.11	6620	20240805	0.30	12260	-45.84	20240112	6620	0.30	20240805	13310	-50.11	20230814	6620	0.30	20240805	2.27	N	216050	500	64 억	283545	N	N	0	N	N
150	20240805	120826	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	6730	-570	5	-7.81	441302660	63882	133.55	7250	7250	6730	9490	5110	7300	6908.09	2.21	-17503	7553	7426	7293	7166	7033	7360	7100	64	2190	500	5400	10	1	12843222	864	6.84	0.65	12	0.50	984.00	10339.00	13310	20230814	-49.44	6730	20240805	0.00	12260	-45.11	20240112	6730	0.00	20240805	13310	-49.44	20230814	6730	0.00	20240805	2.27	N	216050	500	64 억	283545	N	N	0	N	N
151	20240805	110825	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	6800	-500	5	-6.85	375087900	54083	113.07	7250	7250	6790	9490	5110	7300	6935.41	2.21	-16217	7553	7426	7293	7166	7033	7360	7100	64	2190	500	5400	10	1	12843222	873	6.91	0.66	12	0.42	984.00	10339.00	13310	20230814	-48.91	6790	20240805	0.15	12260	-44.54	20240112	6790	0.15	20240805	13310	-48.91	20230814	6790	0.15	20240805	2.27	N	216050	500	64 억	283545	N	N	0	N	N
152	20240805	100823	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	6920	-380	5	-5.21	215785770	30814	64.42	7250	7250	6890	9490	5110	7300	7002.85	2.21	-11654	7553	7426	7293	7166	7033	7360	7100	64	2190	500	5400	10	1	12843222	889	7.03	0.67	12	0.24	984.00	10339.00	13310	20230814	-48.01	6890	20240805	0.44	12260	-43.56	20240112	6890	0.44	20240805	13310	-48.01	20230814	6890	0.44	20240805	2.27	N	216050	500	64 억	283545	N	N	0	N	N
153	20240805	090818	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	7040	-260	5	-3.56	55081770	7764	16.23	7250	7250	7010	9490	5110	7300	7094.51	2.21	-1193	7553	7426	7293	7166	7033	7360	7100	64	2190	500	5400	10	1	12843222	904	7.15	0.68	12	0.06	984.00	10339.00	13310	20230814	-47.11	7010	20240805	0.43	12260	-42.58	20240112	7010	0.43	20240805	13310	-47.11	20230814	7010	0.43	20240805	2.27	N	216050	500	64 억	283545	N	N	0	N	N
154	20240802	160811	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	7300	-130	5	-1.75	339419860	46962	115.07	7360	7420	7160	9650	5210	7430	7227.54	2.24	-6596	7690	7560	7460	7330	7230	7510	7280	64	2220	500	5490	10	1	12843222	938	7.42	0.71	12	0.37	984.00	10339.00	13310	20230814	-45.15	7120	20240705	2.53	12260	-40.46	20240112	7120	2.53	20240705	13310	-45.15	20230814	7120	2.53	20240705	2.27	N	216050	500	64 억	287956	N	N	0	N	N
155	20240802	150810	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	7180	-250	5	-3.36	318683330	44106	108.07	7360	7420	7160	9650	5210	7430	7225.40	2.24	-6093	7690	7560	7460	7330	7230	7510	7280	64	2220	500	5490	10	1	12843222	922	7.30	0.69	12	0.34	984.00	10339.00	13310	20230814	-46.06	7120	20240705	0.84	12260	-41.44	20240112	7120	0.84	20240705	13310	-46.06	20230814	7120	0.84	20240705	2.27	N	216050	500	64 억	287956	N	N	0	N	N
156	20240802	140814	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	7170	-260	5	-3.50	288032250	39839	97.62	7360	7420	7160	9650	5210	7430	7229.91	2.24	-4253	7690	7560	7460	7330	7230	7510	7280	64	2220	500	5490	10	1	12843222	921	7.29	0.69	12	0.31	984.00	10339.00	13310	20230814	-46.13	7120	20240705	0.70	12260	-41.52	20240112	7120	0.70	20240705	13310	-46.13	20230814	7120	0.70	20240705	2.27	N	216050	500	64 억	287956	N	N	0	N	N
157	20240802	130811	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	7210	-220	5	-2.96	230140660	31776	77.86	7360	7420	7200	9650	5210	7430	7242.59	2.24	-4725	7690	7560	7460	7330	7230	7510	7280	64	2220	500	5490	10	1	12843222	926	7.33	0.70	12	0.25	984.00	10339.00	13310	20230814	-45.83	7120	20240705	1.26	12260	-41.19	20240112	7120	1.26	20240705	13310	-45.83	20230814	7120	1.26	20240705	2.27	N	216050	500	64 억	287956	N	N	0	N	N
158	20240802	120812	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	7200	-230	5	-3.10	223422700	30844	75.58	7360	7420	7200	9650	5210	7430	7243.64	2.24	-4779	7690	7560	7460	7330	7230	7510	7280	64	2220	500	5490	10	1	12843222	925	7.32	0.70	12	0.24	984.00	10339.00	13310	20230814	-45.91	7120	20240705	1.12	12260	-41.27	20240112	7120	1.12	20240705	13310	-45.91	20230814	7120	1.12	20240705	2.27	N	216050	500	64 억	287956	N	N	0	N	N
159	20240802	110812	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	7240	-190	5	-2.56	135517080	18659	45.72	7360	7420	7230	9650	5210	7430	7262.83	2.24	-4525	7690	7560	7460	7330	7230	7510	7280	64	2220	500	5490	10	1	12843222	930	7.36	0.70	12	0.15	984.00	10339.00	13310	20230814	-45.60	7120	20240705	1.69	12260	-40.95	20240112	7120	1.69	20240705	13310	-45.60	20230814	7120	1.69	20240705	2.27	N	216050	500	64 억	287956	N	N	0	N	N
160	20240802	100807	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	7240	-190	5	-2.56	110443490	15201	37.25	7360	7420	7230	9650	5210	7430	7265.54	2.24	-3732	7690	7560	7460	7330	7230	7510	7280	64	2220	500	5490	10	1	12843222	930	7.36	0.70	12	0.12	984.00	10339.00	13310	20230814	-45.60	7120	20240705	1.69	12260	-40.95	20240112	7120	1.69	20240705	13310	-45.60	20230814	7120	1.69	20240705	2.27	N	216050	500	64 억	287956	N	N	0	N	N
161	20240802	090814	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	7300	-130	5	-1.75	10721290	1461	3.58	7360	7420	7300	9650	5210	7430	7338.32	2.24	-654	7690	7560	7460	7330	7230	7510	7280	64	2220	500	5490	10	1	12843222	938	7.42	0.71	12	0.01	984.00	10339.00	13310	20230814	-45.15	7120	20240705	2.53	12260	-40.46	20240112	7120	2.53	20240705	13310	-45.15	20230814	7120	2.53	20240705	2.27	N	216050	500	64 억	287956	N	N	0	N	N
162	20240801	160807	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	7430	-160	5	-2.11	302301310	40693	86.65	7550	7590	7360	9860	5320	7590	7428.76	2.36	-15296	7803	7696	7583	7476	7363	7640	7420	64	2270	500	5610	10	1	12843222	954	7.55	0.72	12	0.32	984.00	10339.00	13310	20230814	-44.18	7120	20240705	4.35	12260	-39.40	20240112	7120	4.35	20240705	13310	-44.18	20230814	7120	4.35	20240705	2.24	N	216050	500	64 억	303268	N	N	0	N	N
163	20240801	150829	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	7390	-200	5	-2.64	254881420	34293	73.03	7550	7590	7360	9860	5320	7590	7432.46	2.36	-13172	7803	7696	7583	7476	7363	7640	7420	64	2270	500	5610	10	1	12843222	949	7.51	0.71	12	0.27	984.00	10339.00	13310	20230814	-44.48	7120	20240705	3.79	12260	-39.72	20240112	7120	3.79	20240705	13310	-44.48	20230814	7120	3.79	20240705	2.24	N	216050	500	64 억	303268	N	N	0	N	N
164	20240801	140819	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	7390	-200	5	-2.64	230380110	30978	65.97	7550	7590	7360	9860	5320	7590	7436.89	2.36	-11618	7803	7696	7583	7476	7363	7640	7420	64	2270	500	5610	10	1	12843222	949	7.51	0.71	12	0.24	984.00	10339.00	13310	20230814	-44.48	7120	20240705	3.79	12260	-39.72	20240112	7120	3.79	20240705	13310	-44.48	20230814	7120	3.79	20240705	2.24	N	216050	500	64 억	303268	N	N	0	N	N
165	20240801	130810	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	7370	-220	5	-2.90	200127690	26881	57.24	7550	7590	7360	9860	5320	7590	7444.95	2.36	-9550	7803	7696	7583	7476	7363	7640	7420	64	2270	500	5610	10	1	12843222	947	7.49	0.71	12	0.21	984.00	10339.00	13310	20230814	-44.63	7120	20240705	3.51	12260	-39.89	20240112	7120	3.51	20240705	13310	-44.63	20230814	7120	3.51	20240705	2.24	N	216050	500	64 억	303268	N	N	0	N	N
166	20240801	120815	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	7410	-180	5	-2.37	158936870	21299	45.36	7550	7590	7390	9860	5320	7590	7462.18	2.36	-9182	7803	7696	7583	7476	7363	7640	7420	64	2270	500	5610	10	1	12843222	952	7.53	0.72	12	0.17	984.00	10339.00	13310	20230814	-44.33	7120	20240705	4.07	12260	-39.56	20240112	7120	4.07	20240705	13310	-44.33	20230814	7120	4.07	20240705	2.24	N	216050	500	64 억	303268	N	N	0	N	N
167	20240801	110815	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	7460	-130	5	-1.71	88878100	11850	25.23	7550	7590	7450	9860	5320	7590	7500.26	2.36	-6090	7803	7696	7583	7476	7363	7640	7420	64	2270	500	5610	10	1	12843222	958	7.58	0.72	12	0.09	984.00	10339.00	13310	20230814	-43.95	7120	20240705	4.78	12260	-39.15	20240112	7120	4.78	20240705	13310	-43.95	20230814	7120	4.78	20240705	2.24	N	216050	500	64 억	303268	N	N	0	N	N
168	20240801	100811	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	7530	-60	5	-0.79	30682880	4074	8.68	7550	7590	7500	9860	5320	7590	7531.39	2.36	29	7803	7696	7583	7476	7363	7640	7420	64	2270	500	5610	10	1	12843222	967	7.65	0.73	12	0.03	984.00	10339.00	13310	20230814	-43.43	7120	20240705	5.76	12260	-38.58	20240112	7120	5.76	20240705	13310	-43.43	20230814	7120	5.76	20240705	2.24	N	216050	500	64 억	303268	N	N	0	N	N
169	20240801	090802	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	7550	-40	5	-0.53	2465910	327	0.70	7550	7590	7520	9860	5320	7590	7541.01	2.36	-31	7803	7696	7583	7476	7363	7640	7420	64	2270	500	5610	10	1	12843222	970	7.67	0.73	12	0.00	984.00	10339.00	13310	20230814	-43.28	7120	20240705	6.04	12260	-38.42	20240112	7120	6.04	20240705	13310	-43.28	20230814	7120	6.04	20240705	2.24	N	216050	500	64 억	303268	N	N	0	N	N

71 KiB Raw Blame History

71 KiB

Raw Blame History