KissMeData/039340/price/prices-20240801.csv at b9c3dfdf217cc714fc5be9b27f5ccb8955dab7ac

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	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20240830	160445	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5520	0	3	0.00	502087170	91964	351.37	5520	5530	5410	7170	3870	5520	5459.60	4.10	-3352	-3352	5586	5552	5516	5482	5446	5570	5500	115	1650	500	3750	10	1	23000000	1270	11.85	0.69	12	0.40	466.00	7981.00	7400	20230828	-25.41	4930	20240805	11.97	6760	-18.34	20240405	4930	11.97	20240805	6940	-20.46	20231012	4930	11.97	20240805	0.43	N	039340	500	115 억	462073	N	N	N	N
3	20240830	150450	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5510	-10	5	-0.18	458801650	84121	321.40	5520	5530	5410	7170	3870	5520	5454.07	4.11	-2673	-2673	5586	5552	5516	5482	5446	5570	5500	115	1650	500	3750	10	1	23000000	1267	11.82	0.69	12	0.37	466.00	7981.00	7400	20230828	-25.54	4930	20240805	11.76	6760	-18.49	20240405	4930	11.76	20240805	6940	-20.61	20231012	4930	11.76	20240805	0.43	N	039340	500	115 억	462752	N	N	N	N
4	20240830	140449	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5460	-60	5	-1.09	270614450	49714	189.94	5520	5530	5410	7170	3870	5520	5443.42	4.11	-2673	-2673	5586	5552	5516	5482	5446	5570	5500	115	1650	500	3750	10	1	23000000	1256	11.72	0.68	12	0.22	466.00	7981.00	7400	20230828	-26.22	4930	20240805	10.75	6760	-19.23	20240405	4930	10.75	20240805	6940	-21.33	20231012	4930	10.75	20240805	0.43	N	039340	500	115 억	462752	N	N	N	N
5	20240830	130446	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5470	-50	5	-0.91	89476980	16315	62.34	5520	5530	5460	7170	3870	5520	5484.34	4.11	-2496	-2496	5586	5552	5516	5482	5446	5570	5500	115	1650	500	3750	10	1	23000000	1258	11.74	0.69	12	0.07	466.00	7981.00	7400	20230828	-26.08	4930	20240805	10.95	6760	-19.08	20240405	4930	10.95	20240805	6940	-21.18	20231012	4930	10.95	20240805	0.43	N	039340	500	115 억	462929	N	N	N	N
6	20240830	120450	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5470	-50	5	-0.91	89105080	16247	62.08	5520	5530	5460	7170	3870	5520	5484.40	4.11	-2494	-2494	5586	5552	5516	5482	5446	5570	5500	115	1650	500	3750	10	1	23000000	1258	11.74	0.69	12	0.07	466.00	7981.00	7400	20230828	-26.08	4930	20240805	10.95	6760	-19.08	20240405	4930	10.95	20240805	6940	-21.18	20231012	4930	10.95	20240805	0.43	N	039340	500	115 억	462931	N	N	N	N
7	20240830	110450	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5510	-10	5	-0.18	36471510	6636	25.35	5520	5530	5480	7170	3870	5520	5496.00	4.10	-2973	-2973	5586	5552	5516	5482	5446	5570	5500	115	1650	500	3750	10	1	23000000	1267	11.82	0.69	12	0.03	466.00	7981.00	7400	20230828	-25.54	4930	20240805	11.76	6760	-18.49	20240405	4930	11.76	20240805	6940	-20.61	20231012	4930	11.76	20240805	0.43	N	039340	500	115 억	462452	N	N	N	N
8	20240830	100451	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5520	0	3	0.00	678980	123	0.47	5520	5530	5510	7170	3870	5520	5520.16	4.13	-3	-3	5586	5552	5516	5482	5446	5570	5500	115	1650	500	3750	10	1	23000000	1270	11.85	0.69	12	0.00	466.00	7981.00	7400	20230828	-25.41	4930	20240805	11.97	6760	-18.34	20240405	4930	11.97	20240805	6940	-20.46	20231012	4930	11.97	20240805	0.43	N	039340	500	115 억	465422	N	N	N	N
9	20240830	090451	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5530	10	2	0.18	104890	19	0.07	5520	5530	5520	7170	3870	5520	5520.56	4.13	37	0	5586	5552	5516	5482	5446	5570	5500	115	1650	500	3750	10	1	23000000	1272	11.87	0.69	12	0.00	466.00	7981.00	7400	20230828	-25.27	4930	20240805	12.17	6760	-18.20	20240405	4930	12.17	20240805	6940	-20.32	20231012	4930	12.17	20240805	0.43	N	039340	500	115 억	465462	N	N	N	N
10	20240829	160451	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5520	0	3	0.00	144292710	26150	97.19	5480	5550	5480	7170	3870	5520	5517.89	4.13	3005	3005	5573	5546	5503	5476	5433	5560	5490	115	1650	500	3750	10	1	23000000	1270	11.85	0.69	12	0.11	466.00	7981.00	7400	20230828	-25.41	4930	20240805	11.97	6760	-18.34	20240405	4930	11.97	20240805	6940	-20.46	20231012	4930	11.97	20240805	0.44	N	039340	500	115 억	465425	N	N	N	N
11	20240829	150455	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5510	-10	5	-0.18	119780640	21707	80.67	5480	5550	5480	7170	3870	5520	5518.07	4.13	3005	2922	5573	5546	5503	5476	5433	5560	5490	115	1650	500	3750	10	1	23000000	1267	11.82	0.69	12	0.09	466.00	7981.00	7400	20230828	-25.54	4930	20240805	11.76	6760	-18.49	20240405	4930	11.76	20240805	6940	-20.61	20231012	4930	11.76	20240805	0.44	N	039340	500	115 억	465425	N	N	N	N
12	20240829	140457	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5530	10	2	0.18	104028100	18844	70.03	5480	5550	5480	7170	3870	5520	5520.49	4.13	2959	2959	5573	5546	5503	5476	5433	5560	5490	115	1650	500	3750	10	1	23000000	1272	11.87	0.69	12	0.08	466.00	7981.00	7400	20230828	-25.27	4930	20240805	12.17	6760	-18.20	20240405	4930	12.17	20240805	6940	-20.32	20231012	4930	12.17	20240805	0.44	N	039340	500	115 억	465379	N	N	N	N
13	20240829	130457	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5510	-10	5	-0.18	36633940	6643	24.69	5480	5540	5480	7170	3870	5520	5514.67	4.12	1772	1486	5573	5546	5503	5476	5433	5560	5490	115	1650	500	3750	10	1	23000000	1267	11.82	0.69	12	0.03	466.00	7981.00	7400	20230828	-25.54	4930	20240805	11.76	6760	-18.49	20240405	4930	11.76	20240805	6940	-20.61	20231012	4930	11.76	20240805	0.44	N	039340	500	115 억	464192	N	N	N	N
14	20240829	120454	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5510	-10	5	-0.18	36270280	6577	24.44	5480	5540	5480	7170	3870	5520	5514.71	4.12	1878	1486	5573	5546	5503	5476	5433	5560	5490	115	1650	500	3750	10	1	23000000	1267	11.82	0.69	12	0.03	466.00	7981.00	7400	20230828	-25.54	4930	20240805	11.76	6760	-18.49	20240405	4930	11.76	20240805	6940	-20.61	20231012	4930	11.76	20240805	0.44	N	039340	500	115 억	464298	N	N	N	N
15	20240829	110458	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5520	0	3	0.00	34021790	6169	22.93	5480	5540	5480	7170	3870	5520	5514.96	4.12	1843	1508	5573	5546	5503	5476	5433	5560	5490	115	1650	500	3750	10	1	23000000	1270	11.85	0.69	12	0.03	466.00	7981.00	7400	20230828	-25.41	4930	20240805	11.97	6760	-18.34	20240405	4930	11.97	20240805	6940	-20.46	20231012	4930	11.97	20240805	0.44	N	039340	500	115 억	464263	N	N	N	N
16	20240829	100454	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5510	-10	5	-0.18	4147610	753	2.80	5480	5540	5480	7170	3870	5520	5508.11	4.11	477	123	5573	5546	5503	5476	5433	5560	5490	115	1650	500	3750	10	1	23000000	1267	11.82	0.69	12	0.00	466.00	7981.00	7400	20230828	-25.54	4930	20240805	11.76	6760	-18.49	20240405	4930	11.76	20240805	6940	-20.61	20231012	4930	11.76	20240805	0.44	N	039340	500	115 억	462897	N	N	N	N
17	20240829	090455	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5520	0	3	0.00	495330	90	0.33	5480	5540	5480	7170	3870	5520	5503.67	4.10	-8	-8	5573	5546	5503	5476	5433	5560	5490	115	1650	500	3750	10	1	23000000	1270	11.85	0.69	12	0.00	466.00	7981.00	7400	20230828	-25.41	4930	20240805	11.97	6760	-18.34	20240405	4930	11.97	20240805	6940	-20.46	20231012	4930	11.97	20240805	0.44	N	039340	500	115 억	462412	N	N	N	N
18	20240828	160441	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5520	40	2	0.73	145221550	26369	144.42	5480	5530	5460	7120	3840	5480	5507.29	4.10	2185	2135	5546	5512	5456	5422	5366	5530	5440	115	1640	500	3720	10	1	23000000	1270	11.85	0.69	12	0.11	466.00	7981.00	7400	20230828	-25.41	4930	20240805	11.97	6760	-18.34	20240405	4930	11.97	20240805	7400	-25.41	20230828	4930	11.97	20240805	0.45	N	039340	500	115 억	462420	N	N	N	N
19	20240828	150444	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5520	40	2	0.73	127187710	23102	126.52	5480	5530	5460	7120	3840	5480	5505.49	4.10	2010	1899	5546	5512	5456	5422	5366	5530	5440	115	1640	500	3720	10	1	23000000	1270	11.85	0.69	12	0.10	466.00	7981.00	7400	20230828	-25.41	4930	20240805	11.97	6760	-18.34	20240405	4930	11.97	20240805	7400	-25.41	20230828	4930	11.97	20240805	0.45	N	039340	500	115 억	462245	N	N	N	N
20	20240828	140446	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5520	40	2	0.73	104119340	18912	103.58	5480	5530	5460	7120	3840	5480	5505.47	4.10	1874	1803	5546	5512	5456	5422	5366	5530	5440	115	1640	500	3720	10	1	23000000	1270	11.85	0.69	12	0.08	466.00	7981.00	7400	20230828	-25.41	4930	20240805	11.97	6760	-18.34	20240405	4930	11.97	20240805	7400	-25.41	20230828	4930	11.97	20240805	0.45	N	039340	500	115 억	462109	N	N	N	N
21	20240828	130445	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5520	40	2	0.73	73064110	13286	72.76	5480	5530	5460	7120	3840	5480	5499.34	4.10	1875	1733	5546	5512	5456	5422	5366	5530	5440	115	1640	500	3720	10	1	23000000	1270	11.85	0.69	12	0.06	466.00	7981.00	7400	20230828	-25.41	4930	20240805	11.97	6760	-18.34	20240405	4930	11.97	20240805	7400	-25.41	20230828	4930	11.97	20240805	0.45	N	039340	500	115 억	462110	N	N	N	N
22	20240828	120443	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5520	40	2	0.73	72392960	13164	72.10	5480	5530	5460	7120	3840	5480	5499.32	4.10	1718	1632	5546	5512	5456	5422	5366	5530	5440	115	1640	500	3720	10	1	23000000	1270	11.85	0.69	12	0.06	466.00	7981.00	7400	20230828	-25.41	4930	20240805	11.97	6760	-18.34	20240405	4930	11.97	20240805	7400	-25.41	20230828	4930	11.97	20240805	0.45	N	039340	500	115 억	461953	N	N	N	N
23	20240828	110443	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5530	50	2	0.91	35496280	6482	35.50	5480	5530	5460	7120	3840	5480	5476.13	4.09	1144	1094	5546	5512	5456	5422	5366	5530	5440	115	1640	500	3720	10	1	23000000	1272	11.87	0.69	12	0.03	466.00	7981.00	7400	20230828	-25.27	4930	20240805	12.17	6760	-18.20	20240405	4930	12.17	20240805	7400	-25.27	20230828	4930	12.17	20240805	0.45	N	039340	500	115 억	461379	N	N	N	N
24	20240828	100504	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5470	-10	5	-0.18	2125370	389	2.13	5480	5480	5460	7120	3840	5480	5463.38	4.08	114	5	5546	5512	5456	5422	5366	5530	5440	115	1640	500	3720	10	1	23000000	1258	11.74	0.69	12	0.00	466.00	7981.00	7400	20230828	-26.08	4930	20240805	10.95	6760	-19.08	20240405	4930	10.95	20240805	7400	-26.08	20230828	4930	10.95	20240805	0.45	N	039340	500	115 억	460349	N	N	N	N
25	20240828	090451	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5460	-20	5	-0.36	98620	18	0.10	5480	5480	5460	7120	3840	5480	5478.18	4.08	89	-1	5546	5512	5456	5422	5366	5530	5440	115	1640	500	3720	10	1	23000000	1256	11.72	0.68	12	0.00	466.00	7981.00	7400	20230828	-26.22	4930	20240805	10.75	6760	-19.23	20240405	4930	10.75	20240805	7400	-26.22	20230828	4930	10.75	20240805	0.45	N	039340	500	115 억	460324	N	N	N	N
26	20240827	160442	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5480	40	2	0.74	99491840	18255	94.06	5400	5490	5400	7070	3810	5440	5450.11	4.08	1458	1457	5520	5480	5430	5390	5340	5500	5410	115	1630	500	3690	10	1	23000000	1260	11.76	0.69	12	0.08	466.00	7981.00	7400	20230828	-25.95	4930	20240805	11.16	6760	-18.93	20240405	4930	11.16	20240805	7400	-25.95	20230828	4930	11.16	20240805	0.45	N	039340	500	115 억	460235	N	N	N	N
27	20240827	150444	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5470	30	2	0.55	71989030	13234	68.19	5400	5480	5400	7070	3810	5440	5439.70	4.09	1642	1173	5520	5480	5430	5390	5340	5500	5410	115	1630	500	3690	10	1	23000000	1258	11.74	0.69	12	0.06	466.00	7981.00	7400	20230828	-26.08	4930	20240805	10.95	6760	-19.08	20240405	4930	10.95	20240805	7400	-26.08	20230828	4930	10.95	20240805	0.45	N	039340	500	115 억	460419	N	N	N	N
28	20240827	140445	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5460	20	2	0.37	71497930	13144	67.72	5400	5480	5400	7070	3810	5440	5439.59	4.08	1253	1169	5520	5480	5430	5390	5340	5500	5410	115	1630	500	3690	10	1	23000000	1256	11.72	0.68	12	0.06	466.00	7981.00	7400	20230828	-26.22	4930	20240805	10.75	6760	-19.23	20240405	4930	10.75	20240805	7400	-26.22	20230828	4930	10.75	20240805	0.45	N	039340	500	115 억	460030	N	N	N	N
29	20240827	130445	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5440	0	3	0.00	33066280	6085	31.35	5400	5480	5400	7070	3810	5440	5434.06	4.08	687	387	5520	5480	5430	5390	5340	5500	5410	115	1630	500	3690	10	1	23000000	1251	11.67	0.68	12	0.03	466.00	7981.00	7400	20230828	-26.49	4930	20240805	10.34	6760	-19.53	20240405	4930	10.34	20240805	7400	-26.49	20230828	4930	10.34	20240805	0.45	N	039340	500	115 억	459464	N	N	N	N
30	20240827	120447	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5430	-10	5	-0.18	33022810	6077	31.31	5400	5480	5400	7070	3810	5440	5434.06	4.08	550	387	5520	5480	5430	5390	5340	5500	5410	115	1630	500	3690	10	1	23000000	1249	11.65	0.68	12	0.03	466.00	7981.00	7400	20230828	-26.62	4930	20240805	10.14	6760	-19.67	20240405	4930	10.14	20240805	7400	-26.62	20230828	4930	10.14	20240805	0.45	N	039340	500	115 억	459327	N	N	N	N
31	20240827	110445	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5430	-10	5	-0.18	29933310	5507	28.37	5400	5480	5400	7070	3810	5440	5435.50	4.08	493	387	5520	5480	5430	5390	5340	5500	5410	115	1630	500	3690	10	1	23000000	1249	11.65	0.68	12	0.02	466.00	7981.00	7400	20230828	-26.62	4930	20240805	10.14	6760	-19.67	20240405	4930	10.14	20240805	7400	-26.62	20230828	4930	10.14	20240805	0.45	N	039340	500	115 억	459270	N	N	N	N
32	20240827	100442	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5450	10	2	0.18	392230	72	0.37	5400	5480	5400	7070	3810	5440	5447.64	4.07	24	24	5520	5480	5430	5390	5340	5500	5410	115	1630	500	3690	10	1	23000000	1254	11.70	0.68	12	0.00	466.00	7981.00	7400	20230828	-26.35	4930	20240805	10.55	6760	-19.38	20240405	4930	10.55	20240805	7400	-26.35	20230828	4930	10.55	20240805	0.45	N	039340	500	115 억	458801	N	N	N	N
33	20240827	090442	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5480	40	2	0.74	70830	13	0.07	5400	5480	5400	7070	3810	5440	5448.46	4.07	110	0	5520	5480	5430	5390	5340	5500	5410	115	1630	500	3690	10	1	23000000	1260	11.76	0.69	12	0.00	466.00	7981.00	7400	20230828	-25.95	4930	20240805	11.16	6760	-18.93	20240405	4930	11.16	20240805	7400	-25.95	20230828	4930	11.16	20240805	0.45	N	039340	500	115 억	458887	N	N	N	N
34	20240826	160439	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5440	30	2	0.55	105196840	19407	143.51	5380	5470	5380	7030	3790	5410	5420.56	4.07	238	235	5516	5462	5416	5362	5316	5490	5390	115	1620	500	3670	10	1	23000000	1251	11.67	0.68	12	0.08	466.00	7981.00	7400	20230828	-26.49	4930	20240805	10.34	6760	-19.53	20240405	4930	10.34	20240805	7400	-26.49	20230828	4930	10.34	20240805	0.45	N	039340	500	115 억	458777	N	N	N	N
35	20240826	150441	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5440	30	2	0.55	87809550	16211	119.88	5380	5470	5380	7030	3790	5410	5416.66	4.07	238	118	5516	5462	5416	5362	5316	5490	5390	115	1620	500	3670	10	1	23000000	1251	11.67	0.68	12	0.07	466.00	7981.00	7400	20230828	-26.49	4930	20240805	10.34	6760	-19.53	20240405	4930	10.34	20240805	7400	-26.49	20230828	4930	10.34	20240805	0.45	N	039340	500	115 억	458777	N	N	N	N
36	20240826	140443	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5410	0	3	0.00	70684350	13061	96.58	5380	5450	5380	7030	3790	5410	5411.86	4.07	238	227	5516	5462	5416	5362	5316	5490	5390	115	1620	500	3670	10	1	23000000	1244	11.61	0.68	12	0.06	466.00	7981.00	7400	20230828	-26.89	4930	20240805	9.74	6760	-19.97	20240405	4930	9.74	20240805	7400	-26.89	20230828	4930	9.74	20240805	0.45	N	039340	500	115 억	458777	N	N	N	N
37	20240826	130446	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5410	0	3	0.00	33166000	6126	45.30	5380	5450	5380	7030	3790	5410	5413.97	4.07	497	497	5516	5462	5416	5362	5316	5490	5390	115	1620	500	3670	10	1	23000000	1244	11.61	0.68	12	0.03	466.00	7981.00	7400	20230828	-26.89	4930	20240805	9.74	6760	-19.97	20240405	4930	9.74	20240805	7400	-26.89	20230828	4930	9.74	20240805	0.45	N	039340	500	115 억	459036	N	N	N	N
38	20240826	120441	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5410	0	3	0.00	27392840	5057	37.40	5380	5450	5380	7030	3790	5410	5416.82	4.07	593	491	5516	5462	5416	5362	5316	5490	5390	115	1620	500	3670	10	1	23000000	1244	11.61	0.68	12	0.02	466.00	7981.00	7400	20230828	-26.89	4930	20240805	9.74	6760	-19.97	20240405	4930	9.74	20240805	7400	-26.89	20230828	4930	9.74	20240805	0.45	N	039340	500	115 억	459132	N	N	N	N
39	20240826	110442	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5400	-10	5	-0.18	26640790	4918	36.37	5380	5450	5380	7030	3790	5410	5417.00	4.07	632	393	5516	5462	5416	5362	5316	5490	5390	115	1620	500	3670	10	1	23000000	1242	11.59	0.68	12	0.02	466.00	7981.00	7400	20230828	-27.03	4930	20240805	9.53	6760	-20.12	20240405	4930	9.53	20240805	7400	-27.03	20230828	4930	9.53	20240805	0.45	N	039340	500	115 억	459171	N	N	N	N
40	20240826	100444	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5410	0	3	0.00	2866410	529	3.91	5380	5450	5380	7030	3790	5410	5418.54	4.07	297	293	5516	5462	5416	5362	5316	5490	5390	115	1620	500	3670	10	1	23000000	1244	11.61	0.68	12	0.00	466.00	7981.00	7400	20230828	-26.89	4930	20240805	9.74	6760	-19.97	20240405	4930	9.74	20240805	7400	-26.89	20230828	4930	9.74	20240805	0.45	N	039340	500	115 억	458836	N	N	N	N
41	20240826	090441	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5450	40	2	0.74	21670	4	0.03	5380	5450	5380	7030	3790	5410	5417.50	4.07	20	0	5516	5462	5416	5362	5316	5490	5390	115	1620	500	3670	10	1	23000000	1254	11.70	0.68	12	0.00	466.00	7981.00	7400	20230828	-26.35	4930	20240805	10.55	6760	-19.38	20240405	4930	10.55	20240805	7400	-26.35	20230828	4930	10.55	20240805	0.45	N	039340	500	115 억	458559	N	N	N	N
42	20240823	160440	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5410	20	2	0.37	73209520	13522	58.65	5380	5470	5370	7000	3780	5390	5414.10	4.07	-2941	-2942	5470	5430	5400	5360	5330	5415	5345	115	1610	500	3660	10	1	23000000	1244	11.61	0.68	12	0.06	466.00	7981.00	7400	20230828	-26.89	4930	20240805	9.74	6760	-19.97	20240405	4930	9.74	20240805	7400	-26.89	20230828	4930	9.74	20240805	0.46	N	039340	500	115 억	458539	N	N	N	N
43	20240823	150442	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5400	10	2	0.19	65072910	12018	52.12	5380	5470	5370	7000	3780	5390	5414.62	4.07	-2941	-2941	5470	5430	5400	5360	5330	5415	5345	115	1610	500	3660	10	1	23000000	1242	11.59	0.68	12	0.05	466.00	7981.00	7400	20230828	-27.03	4930	20240805	9.53	6760	-20.12	20240405	4930	9.53	20240805	7400	-27.03	20230828	4930	9.53	20240805	0.46	N	039340	500	115 억	458539	N	N	N	N
44	20240823	140443	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5400	10	2	0.19	36916730	6804	29.51	5380	5470	5370	7000	3780	5390	5425.74	4.07	-2884	-2884	5470	5430	5400	5360	5330	5415	5345	115	1610	500	3660	10	1	23000000	1242	11.59	0.68	12	0.03	466.00	7981.00	7400	20230828	-27.03	4930	20240805	9.53	6760	-20.12	20240405	4930	9.53	20240805	7400	-27.03	20230828	4930	9.53	20240805	0.46	N	039340	500	115 억	458596	N	N	N	N
45	20240823	130442	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5400	10	2	0.19	36080640	6649	28.84	5380	5470	5370	7000	3780	5390	5426.48	4.07	-2884	-2884	5470	5430	5400	5360	5330	5415	5345	115	1610	500	3660	10	1	23000000	1242	11.59	0.68	12	0.03	466.00	7981.00	7400	20230828	-27.03	4930	20240805	9.53	6760	-20.12	20240405	4930	9.53	20240805	7400	-27.03	20230828	4930	9.53	20240805	0.46	N	039340	500	115 억	458596	N	N	N	N
46	20240823	120440	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5400	10	2	0.19	36037500	6641	28.80	5380	5470	5370	7000	3780	5390	5426.52	4.07	-2884	-2884	5470	5430	5400	5360	5330	5415	5345	115	1610	500	3660	10	1	23000000	1242	11.59	0.68	12	0.03	466.00	7981.00	7400	20230828	-27.03	4930	20240805	9.53	6760	-20.12	20240405	4930	9.53	20240805	7400	-27.03	20230828	4930	9.53	20240805	0.46	N	039340	500	115 억	458596	N	N	N	N
47	20240823	110441	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5440	50	2	0.93	35978030	6630	28.75	5380	5470	5370	7000	3780	5390	5426.55	4.07	-2884	-2884	5470	5430	5400	5360	5330	5415	5345	115	1610	500	3660	10	1	23000000	1251	11.67	0.68	12	0.03	466.00	7981.00	7400	20230828	-26.49	4930	20240805	10.34	6760	-19.53	20240405	4930	10.34	20240805	7400	-26.49	20230828	4930	10.34	20240805	0.46	N	039340	500	115 억	458596	N	N	N	N
48	20240823	100441	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5390	0	3	0.00	53950	10	0.04	5380	5400	5380	7000	3780	5390	5395.00	4.09	-5	-5	5470	5430	5400	5360	5330	5415	5345	115	1610	500	3660	10	1	23000000	1240	11.57	0.68	12	0.00	466.00	7981.00	7400	20230828	-27.16	4930	20240805	9.33	6760	-20.27	20240405	4930	9.33	20240805	7400	-27.16	20230828	4930	9.33	20240805	0.46	N	039340	500	115 억	461475	N	N	N	N
49	20240823	090442	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5400	10	2	0.19	37780	7	0.03	5380	5400	5380	7000	3780	5390	5397.14	4.10	31	-5	5470	5430	5400	5360	5330	5415	5345	115	1610	500	3660	10	1	23000000	1242	11.59	0.68	12	0.00	466.00	7981.00	7400	20230828	-27.03	4930	20240805	9.53	6760	-20.12	20240405	4930	9.53	20240805	7400	-27.03	20230828	4930	9.53	20240805	0.46	N	039340	500	115 억	461511	N	N	N	N
50	20240822	160439	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5390	-20	5	-0.37	124555890	23057	144.66	5410	5440	5370	7030	3790	5410	5402.12	4.09	-2446	-2446	5503	5456	5403	5356	5303	5460	5360	115	1620	500	3670	10	1	23000000	1240	11.57	0.68	12	0.10	466.00	7981.00	7400	20230828	-27.16	4930	20240805	9.33	6760	-20.27	20240405	4930	9.33	20240805	7400	-27.16	20230828	4930	9.33	20240805	0.44	N	039340	500	115 억	461480	N	N	N	N
51	20240822	150441	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5390	-20	5	-0.37	94778070	17529	109.98	5410	5440	5370	7030	3790	5410	5406.93	4.10	-2029	-2029	5503	5456	5403	5356	5303	5460	5360	115	1620	500	3670	10	1	23000000	1240	11.57	0.68	12	0.08	466.00	7981.00	7400	20230828	-27.16	4930	20240805	9.33	6760	-20.27	20240405	4930	9.33	20240805	7400	-27.16	20230828	4930	9.33	20240805	0.44	N	039340	500	115 억	461897	N	N	N	N
52	20240822	140443	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5410	0	3	0.00	87494850	16179	101.51	5410	5440	5370	7030	3790	5410	5407.93	4.10	-2142	-2230	5503	5456	5403	5356	5303	5460	5360	115	1620	500	3670	10	1	23000000	1244	11.61	0.68	12	0.07	466.00	7981.00	7400	20230828	-26.89	4930	20240805	9.74	6760	-19.97	20240405	4930	9.74	20240805	7400	-26.89	20230828	4930	9.74	20240805	0.44	N	039340	500	115 억	461784	N	N	N	N
53	20240822	130441	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5380	-30	5	-0.55	54994220	10168	63.79	5410	5440	5370	7030	3790	5410	5408.56	4.10	-1392	-1631	5503	5456	5403	5356	5303	5460	5360	115	1620	500	3670	10	1	23000000	1237	11.55	0.67	12	0.04	466.00	7981.00	7400	20230828	-27.30	4930	20240805	9.13	6760	-20.41	20240405	4930	9.13	20240805	7400	-27.30	20230828	4930	9.13	20240805	0.44	N	039340	500	115 억	462534	N	N	N	N
54	20240822	120446	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5380	-30	5	-0.55	53309450	9855	61.83	5410	5440	5370	7030	3790	5410	5409.38	4.10	-1375	-1375	5503	5456	5403	5356	5303	5460	5360	115	1620	500	3670	10	1	23000000	1237	11.55	0.67	12	0.04	466.00	7981.00	7400	20230828	-27.30	4930	20240805	9.13	6760	-20.41	20240405	4930	9.13	20240805	7400	-27.30	20230828	4930	9.13	20240805	0.44	N	039340	500	115 억	462551	N	N	N	N
55	20240822	110440	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5410	0	3	0.00	50101680	9259	58.09	5410	5440	5370	7030	3790	5410	5411.13	4.11	-960	-960	5503	5456	5403	5356	5303	5460	5360	115	1620	500	3670	10	1	23000000	1244	11.61	0.68	12	0.04	466.00	7981.00	7400	20230828	-26.89	4930	20240805	9.74	6760	-19.97	20240405	4930	9.74	20240805	7400	-26.89	20230828	4930	9.74	20240805	0.44	N	039340	500	115 억	462966	N	N	N	N
56	20240822	100440	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5400	-10	5	-0.18	3740140	692	4.34	5410	5410	5390	7030	3790	5410	5404.81	4.12	4	4	5503	5456	5403	5356	5303	5460	5360	115	1620	500	3670	10	1	23000000	1242	11.59	0.68	12	0.00	466.00	7981.00	7400	20230828	-27.03	4930	20240805	9.53	6760	-20.12	20240405	4930	9.53	20240805	7400	-27.03	20230828	4930	9.53	20240805	0.44	N	039340	500	115 억	463930	N	N	N	N
57	20240822	090440	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5410	0	3	0.00	1877270	347	2.18	5410	5410	5410	7030	3790	5410	5410.00	4.12	167	0	5503	5456	5403	5356	5303	5460	5360	115	1620	500	3670	10	1	23000000	1244	11.61	0.68	12	0.00	466.00	7981.00	7400	20230828	-26.89	4930	20240805	9.74	6760	-19.97	20240405	4930	9.74	20240805	7400	-26.89	20230828	4930	9.74	20240805	0.44	N	039340	500	115 억	464093	N	N	N	N
58	20240821	160439	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5410	0	3	0.00	86000760	15939	56.90	5410	5450	5350	7030	3790	5410	5395.61	4.12	-1919	-1919	5530	5470	5430	5370	5330	5450	5350	115	1620	500	3670	10	1	23000000	1244	11.61	0.68	12	0.07	466.00	7981.00	7400	20230828	-26.89	4930	20240805	9.74	6760	-19.97	20240405	4930	9.74	20240805	7400	-26.89	20230828	4930	9.74	20240805	0.45	N	039340	500	115 억	463926	N	N	N	N
59	20240821	150443	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5400	-10	5	-0.18	74326710	13781	49.20	5410	5450	5350	7030	3790	5410	5393.40	4.12	-2008	-2040	5530	5470	5430	5370	5330	5450	5350	115	1620	500	3670	10	1	23000000	1242	11.59	0.68	12	0.06	466.00	7981.00	7400	20230828	-27.03	4930	20240805	9.53	6760	-20.12	20240405	4930	9.53	20240805	7400	-27.03	20230828	4930	9.53	20240805	0.45	N	039340	500	115 억	463837	N	N	N	N
60	20240821	140439	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5400	-10	5	-0.18	67093080	12440	44.41	5410	5450	5350	7030	3790	5410	5393.32	4.11	-2961	-2961	5530	5470	5430	5370	5330	5450	5350	115	1620	500	3670	10	1	23000000	1242	11.59	0.68	12	0.05	466.00	7981.00	7400	20230828	-27.03	4930	20240805	9.53	6760	-20.12	20240405	4930	9.53	20240805	7400	-27.03	20230828	4930	9.53	20240805	0.45	N	039340	500	115 억	462884	N	N	N	N
61	20240821	130442	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5400	-10	5	-0.18	34337470	6376	22.76	5410	5450	5350	7030	3790	5410	5385.37	4.11	-2954	-2961	5530	5470	5430	5370	5330	5450	5350	115	1620	500	3670	10	1	23000000	1242	11.59	0.68	12	0.03	466.00	7981.00	7400	20230828	-27.03	4930	20240805	9.53	6760	-20.12	20240405	4930	9.53	20240805	7400	-27.03	20230828	4930	9.53	20240805	0.45	N	039340	500	115 억	462891	N	N	N	N
62	20240821	120444	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5400	-10	5	-0.18	33560430	6232	22.25	5410	5450	5350	7030	3790	5410	5385.12	4.11	-2961	-2961	5530	5470	5430	5370	5330	5450	5350	115	1620	500	3670	10	1	23000000	1242	11.59	0.68	12	0.03	466.00	7981.00	7400	20230828	-27.03	4930	20240805	9.53	6760	-20.12	20240405	4930	9.53	20240805	7400	-27.03	20230828	4930	9.53	20240805	0.45	N	039340	500	115 억	462884	N	N	N	N
63	20240821	110439	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5390	-20	5	-0.37	29627000	5501	19.64	5410	5450	5350	7030	3790	5410	5385.69	4.11	-2292	-2292	5530	5470	5430	5370	5330	5450	5350	115	1620	500	3670	10	1	23000000	1240	11.57	0.68	12	0.02	466.00	7981.00	7400	20230828	-27.16	4930	20240805	9.33	6760	-20.27	20240405	4930	9.33	20240805	7400	-27.16	20230828	4930	9.33	20240805	0.45	N	039340	500	115 억	463553	N	N	N	N
64	20240821	100444	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5370	-40	5	-0.74	5506640	1024	3.66	5410	5450	5360	7030	3790	5410	5377.13	4.13	-685	-685	5530	5470	5430	5370	5330	5450	5350	115	1620	500	3670	10	1	23000000	1235	11.52	0.67	12	0.00	466.00	7981.00	7400	20230828	-27.43	4930	20240805	8.92	6760	-20.56	20240405	4930	8.92	20240805	7400	-27.43	20230828	4930	8.92	20240805	0.45	N	039340	500	115 억	465160	N	N	N	N
65	20240821	090441	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5430	20	2	0.37	724740	134	0.48	5410	5450	5400	7030	3790	5410	5408.33	4.13	-22	-22	5530	5470	5430	5370	5330	5450	5350	115	1620	500	3670	10	1	23000000	1249	11.65	0.68	12	0.00	466.00	7981.00	7400	20230828	-26.62	4930	20240805	10.14	6760	-19.67	20240405	4930	10.14	20240805	7400	-26.62	20230828	4930	10.14	20240805	0.45	N	039340	500	115 억	465823	N	N	N	N
66	20240820	160435	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5410	-30	5	-0.55	151508990	28011	102.52	5440	5490	5390	7070	3810	5440	5408.90	4.13	-490	-490	5486	5462	5416	5392	5346	5475	5405	115	1630	500	3690	10	1	23000000	1244	11.61	0.68	12	0.12	466.00	7981.00	7400	20230828	-26.89	4930	20240805	9.74	6760	-19.97	20240405	4930	9.74	20240805	7400	-26.89	20230828	4930	9.74	20240805	0.44	N	039340	500	115 억	465845	N	N	N	N
67	20240820	150438	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5400	-40	5	-0.74	133071230	24603	90.05	5440	5490	5390	7070	3810	5440	5408.73	4.14	544	544	5486	5462	5416	5392	5346	5475	5405	115	1630	500	3690	10	1	23000000	1242	11.59	0.68	12	0.11	466.00	7981.00	7400	20230828	-27.03	4930	20240805	9.53	6760	-20.12	20240405	4930	9.53	20240805	7400	-27.03	20230828	4930	9.53	20240805	0.44	N	039340	500	115 억	466879	N	N	N	N
68	20240820	140440	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5410	-30	5	-0.55	126234520	23339	85.42	5440	5490	5390	7070	3810	5440	5408.72	4.14	692	692	5486	5462	5416	5392	5346	5475	5405	115	1630	500	3690	10	1	23000000	1244	11.61	0.68	12	0.10	466.00	7981.00	7400	20230828	-26.89	4930	20240805	9.74	6760	-19.97	20240405	4930	9.74	20240805	7400	-26.89	20230828	4930	9.74	20240805	0.44	N	039340	500	115 억	467027	N	N	N	N
69	20240820	130440	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5390	-50	5	-0.92	83758850	15486	56.68	5440	5490	5390	7070	3810	5440	5408.66	4.14	125	-139	5486	5462	5416	5392	5346	5475	5405	115	1630	500	3690	10	1	23000000	1240	11.57	0.68	12	0.07	466.00	7981.00	7400	20230828	-27.16	4930	20240805	9.33	6760	-20.27	20240405	4930	9.33	20240805	7400	-27.16	20230828	4930	9.33	20240805	0.44	N	039340	500	115 억	466460	N	N	N	N
70	20240820	120441	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5400	-40	5	-0.74	79499950	14696	53.79	5440	5490	5390	7070	3810	5440	5409.61	4.14	127	121	5486	5462	5416	5392	5346	5475	5405	115	1630	500	3690	10	1	23000000	1242	11.59	0.68	12	0.06	466.00	7981.00	7400	20230828	-27.03	4930	20240805	9.53	6760	-20.12	20240405	4930	9.53	20240805	7400	-27.03	20230828	4930	9.53	20240805	0.44	N	039340	500	115 억	466462	N	N	N	N
71	20240820	110437	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5410	-30	5	-0.55	64408210	11901	43.56	5440	5490	5390	7070	3810	5440	5411.97	4.14	299	276	5486	5462	5416	5392	5346	5475	5405	115	1630	500	3690	10	1	23000000	1244	11.61	0.68	12	0.05	466.00	7981.00	7400	20230828	-26.89	4930	20240805	9.74	6760	-19.97	20240405	4930	9.74	20240805	7400	-26.89	20230828	4930	9.74	20240805	0.44	N	039340	500	115 억	466634	N	N	N	N
72	20240820	100435	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5430	-10	5	-0.18	17101180	3149	11.53	5440	5490	5410	7070	3810	5440	5430.64	4.15	955	955	5486	5462	5416	5392	5346	5475	5405	115	1630	500	3690	10	1	23000000	1249	11.65	0.68	12	0.01	466.00	7981.00	7400	20230828	-26.62	4930	20240805	10.14	6760	-19.67	20240405	4930	10.14	20240805	7400	-26.62	20230828	4930	10.14	20240805	0.44	N	039340	500	115 억	467290	N	N	N	N
73	20240820	090438	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5460	20	2	0.37	9728620	1787	6.54	5440	5490	5440	7070	3810	5440	5444.13	4.15	1164	1164	5486	5462	5416	5392	5346	5475	5405	115	1630	500	3690	10	1	23000000	1256	11.72	0.68	12	0.01	466.00	7981.00	7400	20230828	-26.22	4930	20240805	10.75	6760	-19.23	20240405	4930	10.75	20240805	7400	-26.22	20230828	4930	10.75	20240805	0.44	N	039340	500	115 억	467499	N	N	N	N
74	20240819	160431	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5440	10	2	0.18	148103820	27323	72.93	5410	5440	5370	7050	3810	5430	5420.48	4.14	-1951	-1951	5563	5496	5423	5356	5283	5530	5390	115	1620	500	3690	10	1	23000000	1251	11.67	0.68	12	0.12	466.00	7981.00	7400	20230828	-26.49	4930	20240805	10.34	6760	-19.53	20240405	4930	10.34	20240805	7400	-26.49	20230828	4930	10.34	20240805	0.43	N	039340	500	115 억	466335	N	N	N	N
75	20240819	150434	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5420	-10	5	-0.18	116970010	21599	57.65	5410	5440	5370	7050	3810	5430	5415.52	4.14	-2049	-2051	5563	5496	5423	5356	5283	5530	5390	115	1620	500	3690	10	1	23000000	1247	11.63	0.68	12	0.09	466.00	7981.00	7400	20230828	-26.76	4930	20240805	9.94	6760	-19.82	20240405	4930	9.94	20240805	7400	-26.76	20230828	4930	9.94	20240805	0.43	N	039340	500	115 억	466237	N	N	N	N
76	20240819	140437	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5420	-10	5	-0.18	80294600	14830	39.58	5410	5440	5370	7050	3810	5430	5414.32	4.14	-2019	-2288	5563	5496	5423	5356	5283	5530	5390	115	1620	500	3690	10	1	23000000	1247	11.63	0.68	12	0.06	466.00	7981.00	7400	20230828	-26.76	4930	20240805	9.94	6760	-19.82	20240405	4930	9.94	20240805	7400	-26.76	20230828	4930	9.94	20240805	0.43	N	039340	500	115 억	466267	N	N	N	N
77	20240819	130435	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5420	-10	5	-0.18	39196970	7252	19.36	5410	5430	5370	7050	3810	5430	5404.95	4.14	-1564	-1714	5563	5496	5423	5356	5283	5530	5390	115	1620	500	3690	10	1	23000000	1247	11.63	0.68	12	0.03	466.00	7981.00	7400	20230828	-26.76	4930	20240805	9.94	6760	-19.82	20240405	4930	9.94	20240805	7400	-26.76	20230828	4930	9.94	20240805	0.43	N	039340	500	115 억	466722	N	N	N	N
78	20240819	120434	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5400	-30	5	-0.55	32764730	6062	16.18	5410	5430	5370	7050	3810	5430	5404.89	4.14	-1765	-1765	5563	5496	5423	5356	5283	5530	5390	115	1620	500	3690	10	1	23000000	1242	11.59	0.68	12	0.03	466.00	7981.00	7400	20230828	-27.03	4930	20240805	9.53	6760	-20.12	20240405	4930	9.53	20240805	7400	-27.03	20230828	4930	9.53	20240805	0.43	N	039340	500	115 억	466521	N	N	N	N
79	20240819	110436	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5400	-30	5	-0.55	24508800	4535	12.10	5410	5430	5370	7050	3810	5430	5404.30	4.14	-1765	-1765	5563	5496	5423	5356	5283	5530	5390	115	1620	500	3690	10	1	23000000	1242	11.59	0.68	12	0.02	466.00	7981.00	7400	20230828	-27.03	4930	20240805	9.53	6760	-20.12	20240405	4930	9.53	20240805	7400	-27.03	20230828	4930	9.53	20240805	0.43	N	039340	500	115 억	466521	N	N	N	N
80	20240819	100435	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5410	-20	5	-0.37	9477610	1753	4.68	5410	5430	5380	7050	3810	5430	5406.36	4.14	-1359	-1359	5563	5496	5423	5356	5283	5530	5390	115	1620	500	3690	10	1	23000000	1244	11.61	0.68	12	0.01	466.00	7981.00	7400	20230828	-26.89	4930	20240805	9.74	6760	-19.97	20240405	4930	9.74	20240805	7400	-26.89	20230828	4930	9.74	20240805	0.43	N	039340	500	115 억	466927	N	N	N	N
81	20240819	090436	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5430	0	3	0.00	617020	114	0.30	5410	5430	5410	7050	3810	5430	5410.58	4.16	-15	-15	5563	5496	5423	5356	5283	5530	5390	115	1620	500	3690	10	1	23000000	1249	11.65	0.68	12	0.00	466.00	7981.00	7400	20230828	-26.62	4930	20240805	10.14	6760	-19.67	20240405	4930	10.14	20240805	7400	-26.62	20230828	4930	10.14	20240805	0.43	N	039340	500	115 억	468271	N	N	N	N
82	20240816	160431	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5430	10	2	0.18	202020220	37464	88.66	5420	5490	5350	7040	3800	5420	5392.36	4.16	-2075	-2075	5500	5460	5430	5390	5360	5480	5410	115	1620	500	3680	10	1	23000000	1249	11.65	0.68	12	0.16	466.00	7981.00	7400	20230828	-26.62	4930	20240805	10.14	6760	-19.67	20240405	4930	10.14	20240805	7400	-26.62	20230828	4930	10.14	20240805	0.42	N	039340	500	115 억	468286	N	N	N	N
83	20240816	150434	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5410	-10	5	-0.18	147895260	27455	64.98	5420	5490	5350	7040	3800	5420	5386.82	4.16	-2075	-2083	5500	5460	5430	5390	5360	5480	5410	115	1620	500	3680	10	1	23000000	1244	11.61	0.68	12	0.12	466.00	7981.00	7400	20230828	-26.89	4930	20240805	9.74	6760	-19.97	20240405	4930	9.74	20240805	7400	-26.89	20230828	4930	9.74	20240805	0.42	N	039340	500	115 억	468286	N	N	N	N
84	20240816	140434	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5400	-20	5	-0.37	104264440	19374	45.85	5420	5490	5350	7040	3800	5420	5381.67	4.15	-2239	-2239	5500	5460	5430	5390	5360	5480	5410	115	1620	500	3680	10	1	23000000	1242	11.59	0.68	12	0.08	466.00	7981.00	7400	20230828	-27.03	4930	20240805	9.53	6760	-20.12	20240405	4930	9.53	20240805	7400	-27.03	20230828	4930	9.53	20240805	0.42	N	039340	500	115 억	468122	N	N	N	N
85	20240816	130436	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5370	-50	5	-0.92	84915960	15778	37.34	5420	5490	5350	7040	3800	5420	5381.92	4.15	-2219	-2219	5500	5460	5430	5390	5360	5480	5410	115	1620	500	3680	10	1	23000000	1235	11.52	0.67	12	0.07	466.00	7981.00	7400	20230828	-27.43	4930	20240805	8.92	6760	-20.56	20240405	4930	8.92	20240805	7400	-27.43	20230828	4930	8.92	20240805	0.42	N	039340	500	115 억	468142	N	N	N	N
86	20240816	120434	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5380	-40	5	-0.74	80447950	14946	35.37	5420	5490	5350	7040	3800	5420	5382.57	4.16	-1413	-1413	5500	5460	5430	5390	5360	5480	5410	115	1620	500	3680	10	1	23000000	1237	11.55	0.67	12	0.06	466.00	7981.00	7400	20230828	-27.30	4930	20240805	9.13	6760	-20.41	20240405	4930	9.13	20240805	7400	-27.30	20230828	4930	9.13	20240805	0.42	N	039340	500	115 억	468948	N	N	N	N
87	20240816	110436	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5380	-40	5	-0.74	79673230	14802	35.03	5420	5490	5350	7040	3800	5420	5382.60	4.16	-1413	-1413	5500	5460	5430	5390	5360	5480	5410	115	1620	500	3680	10	1	23000000	1237	11.55	0.67	12	0.06	466.00	7981.00	7400	20230828	-27.30	4930	20240805	9.13	6760	-20.41	20240405	4930	9.13	20240805	7400	-27.30	20230828	4930	9.13	20240805	0.42	N	039340	500	115 억	468948	N	N	N	N
88	20240816	100432	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5420	0	3	0.00	8944120	1654	3.91	5420	5490	5390	7040	3800	5420	5407.57	4.18	207	290	5500	5460	5430	5390	5360	5480	5410	115	1620	500	3680	10	1	23000000	1247	11.63	0.68	12	0.01	466.00	7981.00	7400	20230828	-26.76	4930	20240805	9.94	6760	-19.82	20240405	4930	9.94	20240805	7400	-26.76	20230828	4930	9.94	20240805	0.42	N	039340	500	115 억	470568	N	N	N	N
89	20240816	090434	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5480	60	2	1.11	4516230	833	1.97	5420	5490	5410	7040	3800	5420	5421.64	4.18	207	207	5500	5460	5430	5390	5360	5480	5410	115	1620	500	3680	10	1	23000000	1260	11.76	0.69	12	0.00	466.00	7981.00	7400	20230828	-25.95	4930	20240805	11.16	6760	-18.93	20240405	4930	11.16	20240805	7400	-25.95	20230828	4930	11.16	20240805	0.42	N	039340	500	115 억	470568	N	N	N	N
90	20240814	160434	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5420	-20	5	-0.37	228854680	42217	130.22	5410	5470	5400	7070	3810	5440	5420.91	4.17	4509	4508	5486	5462	5416	5392	5346	5475	5405	115	1630	500	3690	10	1	23000000	1247	11.63	0.68	12	0.18	466.00	7981.00	7400	20230828	-26.76	4930	20240805	9.94	6760	-19.82	20240405	4930	9.94	20240805	7400	-26.76	20230828	4930	9.94	20240805	0.44	N	039340	500	115 억	470361	N	N	N	N
91	20240814	150433	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5400	-40	5	-0.74	182659980	33694	103.93	5410	5470	5400	7070	3810	5440	5421.14	4.17	4624	4623	5486	5462	5416	5392	5346	5475	5405	115	1630	500	3690	10	1	23000000	1242	11.59	0.68	12	0.15	466.00	7981.00	7400	20230828	-27.03	4930	20240805	9.53	6760	-20.12	20240405	4930	9.53	20240805	7400	-27.03	20230828	4930	9.53	20240805	0.44	N	039340	500	115 억	470476	N	N	N	N
92	20240814	140440	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5430	-10	5	-0.18	161832200	29844	92.06	5410	5470	5400	7070	3810	5440	5422.60	4.17	3940	3654	5486	5462	5416	5392	5346	5475	5405	115	1630	500	3690	10	1	23000000	1249	11.65	0.68	12	0.13	466.00	7981.00	7400	20230828	-26.62	4930	20240805	10.14	6760	-19.67	20240405	4930	10.14	20240805	7400	-26.62	20230828	4930	10.14	20240805	0.44	N	039340	500	115 억	469792	N	N	N	N
93	20240814	130436	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5400	-40	5	-0.74	133802320	24678	76.12	5410	5470	5400	7070	3810	5440	5421.93	4.17	3637	3626	5486	5462	5416	5392	5346	5475	5405	115	1630	500	3690	10	1	23000000	1242	11.59	0.68	12	0.11	466.00	7981.00	7400	20230828	-27.03	4930	20240805	9.53	6760	-20.12	20240405	4930	9.53	20240805	7400	-27.03	20230828	4930	9.53	20240805	0.44	N	039340	500	115 억	469489	N	N	N	N
94	20240814	120434	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5430	-10	5	-0.18	133253930	24577	75.81	5410	5470	5400	7070	3810	5440	5421.90	4.17	3769	3627	5486	5462	5416	5392	5346	5475	5405	115	1630	500	3690	10	1	23000000	1249	11.65	0.68	12	0.11	466.00	7981.00	7400	20230828	-26.62	4930	20240805	10.14	6760	-19.67	20240405	4930	10.14	20240805	7400	-26.62	20230828	4930	10.14	20240805	0.44	N	039340	500	115 억	469621	N	N	N	N
95	20240814	110431	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5420	-20	5	-0.37	72919380	13429	41.42	5410	5470	5400	7070	3810	5440	5429.99	4.15	2048	2048	5486	5462	5416	5392	5346	5475	5405	115	1630	500	3690	10	1	23000000	1247	11.63	0.68	12	0.06	466.00	7981.00	7400	20230828	-26.76	4930	20240805	9.94	6760	-19.82	20240405	4930	9.94	20240805	7400	-26.76	20230828	4930	9.94	20240805	0.44	N	039340	500	115 억	467900	N	N	N	N
96	20240814	100431	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5440	0	3	0.00	33940300	6248	19.27	5410	5470	5400	7070	3810	5440	5432.19	4.15	2358	1814	5486	5462	5416	5392	5346	5475	5405	115	1630	500	3690	10	1	23000000	1251	11.67	0.68	12	0.03	466.00	7981.00	7400	20230828	-26.49	4930	20240805	10.34	6760	-19.53	20240405	4930	10.34	20240805	7400	-26.49	20230828	4930	10.34	20240805	0.44	N	039340	500	115 억	468210	N	N	N	N
97	20240814	090502	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5430	-10	5	-0.18	286970	53	0.16	5410	5430	5410	7070	3810	5440	5414.53	4.13	0	0	5486	5462	5416	5392	5346	5475	5405	115	1630	500	3690	10	1	23000000	1249	11.65	0.68	12	0.00	466.00	7981.00	7400	20230828	-26.62	4930	20240805	10.14	6760	-19.67	20240405	4930	10.14	20240805	7400	-26.62	20230828	4930	10.14	20240805	0.44	N	039340	500	115 억	465852	N	N	N	N
98	20240813	160427	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5440	0	3	0.00	172483330	31915	139.31	5400	5440	5370	7070	3810	5440	5404.46	4.13	1314	1314	5540	5490	5400	5350	5260	5515	5375	115	1630	500	3690	10	1	23000000	1251	11.67	0.68	12	0.14	466.00	7981.00	7400	20230828	-26.49	4930	20240805	10.34	6760	-19.53	20240405	4930	10.34	20240805	7400	-26.49	20230828	4930	10.34	20240805	0.44	N	039340	500	115 억	465852	N	N	N	N
99	20240813	150430	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5420	-20	5	-0.37	111481360	20677	90.25	5400	5440	5370	7070	3810	5440	5391.56	4.13	1091	766	5540	5490	5400	5350	5260	5515	5375	115	1630	500	3690	10	1	23000000	1247	11.63	0.68	12	0.09	466.00	7981.00	7400	20230828	-26.76	4930	20240805	9.94	6760	-19.82	20240405	4930	9.94	20240805	7400	-26.76	20230828	4930	9.94	20240805	0.44	N	039340	500	115 억	465629	N	N	N	N
100	20240813	140430	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5420	-20	5	-0.37	97477100	18074	78.89	5400	5440	5370	7070	3810	5440	5393.22	4.13	787	454	5540	5490	5400	5350	5260	5515	5375	115	1630	500	3690	10	1	23000000	1247	11.63	0.68	12	0.08	466.00	7981.00	7400	20230828	-26.76	4930	20240805	9.94	6760	-19.82	20240405	4930	9.94	20240805	7400	-26.76	20230828	4930	9.94	20240805	0.44	N	039340	500	115 억	465325	N	N	N	N
101	20240813	130431	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5390	-50	5	-0.92	61582490	11432	49.90	5400	5440	5370	7070	3810	5440	5386.85	4.12	99	24	5540	5490	5400	5350	5260	5515	5375	115	1630	500	3690	10	1	23000000	1240	11.57	0.68	12	0.05	466.00	7981.00	7400	20230828	-27.16	4930	20240805	9.33	6760	-20.27	20240405	4930	9.33	20240805	7400	-27.16	20230828	4930	9.33	20240805	0.44	N	039340	500	115 억	464637	N	N	N	N
102	20240813	120428	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5400	-40	5	-0.74	55189830	10244	44.71	5400	5440	5370	7070	3810	5440	5387.53	4.12	107	107	5540	5490	5400	5350	5260	5515	5375	115	1630	500	3690	10	1	23000000	1242	11.59	0.68	12	0.04	466.00	7981.00	7400	20230828	-27.03	4930	20240805	9.53	6760	-20.12	20240405	4930	9.53	20240805	7400	-27.03	20230828	4930	9.53	20240805	0.44	N	039340	500	115 억	464645	N	N	N	N
103	20240813	110427	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5410	-30	5	-0.55	48314790	8966	39.14	5400	5440	5370	7070	3810	5440	5388.67	4.12	-24	-24	5540	5490	5400	5350	5260	5515	5375	115	1630	500	3690	10	1	23000000	1244	11.61	0.68	12	0.04	466.00	7981.00	7400	20230828	-26.89	4930	20240805	9.74	6760	-19.97	20240405	4930	9.74	20240805	7400	-26.89	20230828	4930	9.74	20240805	0.44	N	039340	500	115 억	464514	N	N	N	N
104	20240813	100426	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5420	-20	5	-0.37	26609930	4941	21.57	5400	5440	5370	7070	3810	5440	5385.54	4.12	75	-11	5540	5490	5400	5350	5260	5515	5375	115	1630	500	3690	10	1	23000000	1247	11.63	0.68	12	0.02	466.00	7981.00	7400	20230828	-26.76	4930	20240805	9.94	6760	-19.82	20240405	4930	9.94	20240805	7400	-26.76	20230828	4930	9.94	20240805	0.44	N	039340	500	115 억	464613	N	N	N	N
105	20240813	090430	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5440	0	3	0.00	6242440	1156	5.05	5400	5440	5400	7070	3810	5440	5400.03	4.12	51	-28	5540	5490	5400	5350	5260	5515	5375	115	1630	500	3690	10	1	23000000	1251	11.67	0.68	12	0.01	466.00	7981.00	7400	20230828	-26.49	4930	20240805	10.34	6760	-19.53	20240405	4930	10.34	20240805	7400	-26.49	20230828	4930	10.34	20240805	0.44	N	039340	500	115 억	464589	N	N	N	N
106	20240812	160425	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5440	90	2	1.68	123505880	22906	57.31	5350	5450	5310	6950	3750	5350	5391.86	4.12	-405	-405	5423	5386	5323	5286	5223	5400	5300	115	1600	500	3630	10	1	23000000	1251	11.67	0.68	12	0.10	466.00	7981.00	7400	20230828	-26.49	4930	20240805	10.34	6760	-19.53	20240405	4930	10.34	20240805	7400	-26.49	20230828	4930	10.34	20240805	0.45	N	039340	500	115 억	464538	N	N	N	N
107	20240812	150428	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5420	70	2	1.31	92603490	17222	43.09	5350	5420	5310	6950	3750	5350	5377.05	4.12	-533	-599	5423	5386	5323	5286	5223	5400	5300	115	1600	500	3630	10	1	23000000	1247	11.63	0.68	12	0.07	466.00	7981.00	7400	20230828	-26.76	4930	20240805	9.94	6760	-19.82	20240405	4930	9.94	20240805	7400	-26.76	20230828	4930	9.94	20240805	0.45	N	039340	500	115 억	464410	N	N	N	N
108	20240812	140426	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5390	40	2	0.75	78423830	14592	36.51	5350	5410	5310	6950	3750	5350	5374.44	4.11	-1388	-1497	5423	5386	5323	5286	5223	5400	5300	115	1600	500	3630	10	1	23000000	1240	11.57	0.68	12	0.06	466.00	7981.00	7400	20230828	-27.16	4930	20240805	9.33	6760	-20.27	20240405	4930	9.33	20240805	7400	-27.16	20230828	4930	9.33	20240805	0.45	N	039340	500	115 억	463555	N	N	N	N
109	20240812	130423	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5380	30	2	0.56	36559940	6831	17.09	5350	5410	5310	6950	3750	5350	5352.06	4.13	199	58	5423	5386	5323	5286	5223	5400	5300	115	1600	500	3630	10	1	23000000	1237	11.55	0.67	12	0.03	466.00	7981.00	7400	20230828	-27.30	4930	20240805	9.13	6760	-20.41	20240405	4930	9.13	20240805	7400	-27.30	20230828	4930	9.13	20240805	0.45	N	039340	500	115 억	465142	N	N	N	N
110	20240812	120424	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5390	40	2	0.75	29868130	5587	13.98	5350	5400	5310	6950	3750	5350	5346.01	4.13	34	-230	5423	5386	5323	5286	5223	5400	5300	115	1600	500	3630	10	1	23000000	1240	11.57	0.68	12	0.02	466.00	7981.00	7400	20230828	-27.16	4930	20240805	9.33	6760	-20.27	20240405	4930	9.33	20240805	7400	-27.16	20230828	4930	9.33	20240805	0.45	N	039340	500	115 억	464977	N	N	N	N
111	20240812	110423	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5360	10	2	0.19	26985780	5050	12.64	5350	5360	5310	6950	3750	5350	5343.72	4.12	-60	-60	5423	5386	5323	5286	5223	5400	5300	115	1600	500	3630	10	1	23000000	1233	11.50	0.67	12	0.02	466.00	7981.00	7400	20230828	-27.57	4930	20240805	8.72	6760	-20.71	20240405	4930	8.72	20240805	7400	-27.57	20230828	4930	8.72	20240805	0.45	N	039340	500	115 억	464883	N	N	N	N
112	20240812	100421	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5340	-10	5	-0.19	2518950	471	1.18	5350	5350	5330	6950	3750	5350	5348.09	4.13	77	-22	5423	5386	5323	5286	5223	5400	5300	115	1600	500	3630	10	1	23000000	1228	11.46	0.67	12	0.00	466.00	7981.00	7400	20230828	-27.84	4930	20240805	8.32	6760	-21.01	20240405	4930	8.32	20240805	7400	-27.84	20230828	4930	8.32	20240805	0.45	N	039340	500	115 억	465020	N	N	N	N
113	20240812	090420	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5350	0	3	0.00	551050	103	0.26	5350	5350	5350	6950	3750	5350	5350.00	4.13	-15	-15	5423	5386	5323	5286	5223	5400	5300	115	1600	500	3630	10	1	23000000	1231	11.48	0.67	12	0.00	466.00	7981.00	7400	20230828	-27.70	4930	20240805	8.52	6760	-20.86	20240405	4930	8.52	20240805	7400	-27.70	20230828	4930	8.52	20240805	0.45	N	039340	500	115 억	464928	N	N	N	N
114	20240809	160418	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5350	30	2	0.56	212288690	39965	136.24	5350	5360	5260	6910	3730	5320	5311.72	4.13	165	165	5393	5356	5283	5246	5173	5375	5265	115	1590	500	3610	10	1	23000000	1231	11.48	0.67	12	0.17	466.00	7981.00	7400	20230828	-27.70	4930	20240805	8.52	6760	-20.86	20240405	4930	8.52	20240805	7400	-27.70	20230828	4930	8.52	20240805	0.46	N	039340	500	115 억	464943	N	N	N	N
115	20240809	150428	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5350	30	2	0.56	143300660	27042	92.18	5350	5350	5260	6910	3730	5320	5299.19	4.13	406	406	5393	5356	5283	5246	5173	5375	5265	115	1590	500	3610	10	1	23000000	1231	11.48	0.67	12	0.12	466.00	7981.00	7400	20230828	-27.70	4930	20240805	8.52	6760	-20.86	20240405	4930	8.52	20240805	7400	-27.70	20230828	4930	8.52	20240805	0.46	N	039340	500	115 억	465184	N	N	N	N
116	20240809	140428	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5320	0	3	0.00	130501960	24639	83.99	5350	5350	5260	6910	3730	5320	5296.56	4.13	287	-16	5393	5356	5283	5246	5173	5375	5265	115	1590	500	3610	10	1	23000000	1224	11.42	0.67	12	0.11	466.00	7981.00	7400	20230828	-28.11	4930	20240805	7.91	6760	-21.30	20240405	4930	7.91	20240805	7400	-28.11	20230828	4930	7.91	20240805	0.46	N	039340	500	115 억	465065	N	N	N	N
117	20240809	130427	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5310	-10	5	-0.19	79715770	15053	51.31	5350	5350	5270	6910	3730	5320	5295.67	4.12	-67	-99	5393	5356	5283	5246	5173	5375	5265	115	1590	500	3610	10	1	23000000	1221	11.39	0.67	12	0.07	466.00	7981.00	7400	20230828	-28.24	4930	20240805	7.71	6760	-21.45	20240405	4930	7.71	20240805	7400	-28.24	20230828	4930	7.71	20240805	0.46	N	039340	500	115 억	464711	N	N	N	N
118	20240809	120427	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5310	-10	5	-0.19	68605760	12949	44.14	5350	5350	5280	6910	3730	5320	5298.15	4.12	62	-41	5393	5356	5283	5246	5173	5375	5265	115	1590	500	3610	10	1	23000000	1221	11.39	0.67	12	0.06	466.00	7981.00	7400	20230828	-28.24	4930	20240805	7.71	6760	-21.45	20240405	4930	7.71	20240805	7400	-28.24	20230828	4930	7.71	20240805	0.46	N	039340	500	115 억	464840	N	N	N	N
119	20240809	110421	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5310	-10	5	-0.19	39748700	7498	25.56	5350	5350	5280	6910	3730	5320	5301.24	4.12	-231	-232	5393	5356	5283	5246	5173	5375	5265	115	1590	500	3610	10	1	23000000	1221	11.39	0.67	12	0.03	466.00	7981.00	7400	20230828	-28.24	4930	20240805	7.71	6760	-21.45	20240405	4930	7.71	20240805	7400	-28.24	20230828	4930	7.71	20240805	0.46	N	039340	500	115 억	464547	N	N	N	N
120	20240809	100428	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5280	-40	5	-0.75	16984220	3208	10.94	5350	5350	5280	6910	3730	5320	5294.33	4.12	-455	-517	5393	5356	5283	5246	5173	5375	5265	115	1590	500	3610	10	1	23000000	1214	11.33	0.66	12	0.01	466.00	7981.00	7400	20230828	-28.65	4930	20240805	7.10	6760	-21.89	20240405	4930	7.10	20240805	7400	-28.65	20230828	4930	7.10	20240805	0.46	N	039340	500	115 억	464323	N	N	N	N
121	20240809	090422	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5350	30	2	0.56	1070000	200	0.68	5350	5350	5350	6910	3730	5320	5350.00	4.12	0	0	5393	5356	5283	5246	5173	5375	5265	115	1590	500	3610	10	1	23000000	1231	11.48	0.67	12	0.00	466.00	7981.00	7400	20230828	-27.70	4930	20240805	8.52	6760	-20.86	20240405	4930	8.52	20240805	7400	-27.70	20230828	4930	8.52	20240805	0.46	N	039340	500	115 억	464778	N	N	N	N
122	20240808	160417	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5320	20	2	0.38	154809120	29335	86.16	5260	5320	5210	6890	3710	5300	5277.28	4.12	615	615	5406	5352	5266	5212	5126	5380	5240	115	1590	500	3600	10	1	23000000	1224	11.42	0.67	12	0.13	466.00	7981.00	7400	20230828	-28.11	4930	20240805	7.91	6760	-21.30	20240405	4930	7.91	20240805	7400	-28.11	20230828	4930	7.91	20240805	0.46	N	039340	500	115 억	464778	N	N	N	N
123	20240808	150421	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5270	-30	5	-0.57	82401930	15624	45.89	5260	5300	5210	6890	3710	5300	5274.06	4.13	1008	524	5406	5352	5266	5212	5126	5380	5240	115	1590	500	3600	10	1	23000000	1212	11.31	0.66	12	0.07	466.00	7981.00	7400	20230828	-28.78	4930	20240805	6.90	6760	-22.04	20240405	4930	6.90	20240805	7400	-28.78	20230828	4930	6.90	20240805	0.46	N	039340	500	115 억	465171	N	N	N	N
124	20240808	140421	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5300	0	3	0.00	74773340	14175	41.63	5260	5300	5210	6890	3710	5300	5275.02	4.12	228	169	5406	5352	5266	5212	5126	5380	5240	115	1590	500	3600	10	1	23000000	1219	11.37	0.66	12	0.06	466.00	7981.00	7400	20230828	-28.38	4930	20240805	7.51	6760	-21.60	20240405	4930	7.51	20240805	7400	-28.38	20230828	4930	7.51	20240805	0.46	N	039340	500	115 억	464391	N	N	N	N
125	20240808	130423	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5290	-10	5	-0.19	41117940	7806	22.93	5260	5300	5210	6890	3710	5300	5267.48	4.12	406	332	5406	5352	5266	5212	5126	5380	5240	115	1590	500	3600	10	1	23000000	1217	11.35	0.66	12	0.03	466.00	7981.00	7400	20230828	-28.51	4930	20240805	7.30	6760	-21.75	20240405	4930	7.30	20240805	7400	-28.51	20230828	4930	7.30	20240805	0.46	N	039340	500	115 억	464569	N	N	N	N
126	20240808	120426	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5290	-10	5	-0.19	40495100	7688	22.58	5260	5300	5210	6890	3710	5300	5267.31	4.12	332	332	5406	5352	5266	5212	5126	5380	5240	115	1590	500	3600	10	1	23000000	1217	11.35	0.66	12	0.03	466.00	7981.00	7400	20230828	-28.51	4930	20240805	7.30	6760	-21.75	20240405	4930	7.30	20240805	7400	-28.51	20230828	4930	7.30	20240805	0.46	N	039340	500	115 억	464495	N	N	N	N
127	20240808	110423	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5300	0	3	0.00	40436920	7677	22.55	5260	5300	5210	6890	3710	5300	5267.28	4.12	541	332	5406	5352	5266	5212	5126	5380	5240	115	1590	500	3600	10	1	23000000	1219	11.37	0.66	12	0.03	466.00	7981.00	7400	20230828	-28.38	4930	20240805	7.51	6760	-21.60	20240405	4930	7.51	20240805	7400	-28.38	20230828	4930	7.51	20240805	0.46	N	039340	500	115 억	464704	N	N	N	N
128	20240808	100420	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5280	-20	5	-0.38	4156870	794	2.33	5260	5290	5210	6890	3710	5300	5235.35	4.12	-273	-273	5406	5352	5266	5212	5126	5380	5240	115	1590	500	3600	10	1	23000000	1214	11.33	0.66	12	0.00	466.00	7981.00	7400	20230828	-28.65	4930	20240805	7.10	6760	-21.89	20240405	4930	7.10	20240805	7400	-28.65	20230828	4930	7.10	20240805	0.46	N	039340	500	115 억	463890	N	N	N	N
129	20240808	090418	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5290	-10	5	-0.19	36850	7	0.02	5260	5290	5260	6890	3710	5300	5264.29	4.12	0	0	5406	5352	5266	5212	5126	5380	5240	115	1590	500	3600	10	1	23000000	1217	11.35	0.66	12	0.00	466.00	7981.00	7400	20230828	-28.51	4930	20240805	7.30	6760	-21.75	20240405	4930	7.30	20240805	7400	-28.51	20230828	4930	7.30	20240805	0.46	N	039340	500	115 억	464163	N	N	N	N
130	20240807	160412	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5300	70	2	1.34	177051240	33706	55.68	5200	5320	5180	6790	3670	5230	5252.67	4.12	3926	3926	5396	5312	5156	5072	4916	5355	5115	115	1560	500	3550	10	1	23000000	1219	11.37	0.66	12	0.15	466.00	7981.00	7400	20230828	-28.38	4930	20240805	7.51	6760	-21.60	20240405	4930	7.51	20240805	7400	-28.38	20230828	4930	7.51	20240805	0.46	N	039340	500	115 억	464163	N	N	N	N
131	20240807	150418	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5280	50	2	0.96	140200920	26740	44.17	5200	5310	5180	6790	3670	5230	5243.12	4.13	4669	4669	5396	5312	5156	5072	4916	5355	5115	115	1560	500	3550	10	1	23000000	1214	11.33	0.66	12	0.12	466.00	7981.00	7400	20230828	-28.65	4930	20240805	7.10	6760	-21.89	20240405	4930	7.10	20240805	7400	-28.65	20230828	4930	7.10	20240805	0.46	N	039340	500	115 억	464906	N	N	N	N
132	20240807	140421	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5290	60	2	1.15	124464110	23743	39.22	5200	5310	5180	6790	3670	5230	5242.14	4.12	3791	3761	5396	5312	5156	5072	4916	5355	5115	115	1560	500	3550	10	1	23000000	1217	11.35	0.66	12	0.10	466.00	7981.00	7400	20230828	-28.51	4930	20240805	7.30	6760	-21.75	20240405	4930	7.30	20240805	7400	-28.51	20230828	4930	7.30	20240805	0.46	N	039340	500	115 억	464028	N	N	N	N
133	20240807	130419	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5270	40	2	0.76	56147290	10764	17.78	5200	5280	5180	6790	3670	5230	5216.21	4.11	2539	2539	5396	5312	5156	5072	4916	5355	5115	115	1560	500	3550	10	1	23000000	1212	11.31	0.66	12	0.05	466.00	7981.00	7400	20230828	-28.78	4930	20240805	6.90	6760	-22.04	20240405	4930	6.90	20240805	7400	-28.78	20230828	4930	6.90	20240805	0.46	N	039340	500	115 억	462776	N	N	N	N
134	20240807	120421	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5260	30	2	0.57	55984400	10733	17.73	5200	5280	5180	6790	3670	5230	5216.10	4.11	2748	2539	5396	5312	5156	5072	4916	5355	5115	115	1560	500	3550	10	1	23000000	1210	11.29	0.66	12	0.05	466.00	7981.00	7400	20230828	-28.92	4930	20240805	6.69	6760	-22.19	20240405	4930	6.69	20240805	7400	-28.92	20230828	4930	6.69	20240805	0.46	N	039340	500	115 억	462985	N	N	N	N
135	20240807	110420	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5280	50	2	0.96	54785840	10505	17.35	5200	5280	5180	6790	3670	5230	5215.22	4.11	2748	2539	5396	5312	5156	5072	4916	5355	5115	115	1560	500	3550	10	1	23000000	1214	11.33	0.66	12	0.05	466.00	7981.00	7400	20230828	-28.65	4930	20240805	7.10	6760	-21.89	20240405	4930	7.10	20240805	7400	-28.65	20230828	4930	7.10	20240805	0.46	N	039340	500	115 억	462985	N	N	N	N
136	20240807	100415	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5200	-30	5	-0.57	6999350	1348	2.23	5200	5230	5180	6790	3670	5230	5192.40	4.08	130	66	5396	5312	5156	5072	4916	5355	5115	115	1560	500	3550	10	1	23000000	1196	11.16	0.65	12	0.01	466.00	7981.00	7400	20230828	-29.73	4930	20240805	5.48	6760	-23.08	20240405	4930	5.48	20240805	7400	-29.73	20230828	4930	5.48	20240805	0.46	N	039340	500	115 억	460367	N	N	N	N
137	20240807	090416	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5200	-30	5	-0.57	1050400	202	0.33	5200	5200	5200	6790	3670	5230	5200.00	4.08	0	0	5396	5312	5156	5072	4916	5355	5115	115	1560	500	3550	10	1	23000000	1196	11.16	0.65	12	0.00	466.00	7981.00	7400	20230828	-29.73	4930	20240805	5.48	6760	-23.08	20240405	4930	5.48	20240805	7400	-29.73	20230828	4930	5.48	20240805	0.46	N	039340	500	115 억	460237	N	N	N	N
138	20240806	160412	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5230	160	2	3.16	307668990	60495	223.08	5000	5240	5000	6590	3550	5070	5085.74	4.08	5257	5257	5470	5270	5100	4900	4730	5185	4815	115	1520	500	3440	10	1	23000000	1203	11.22	0.66	12	0.26	466.00	7981.00	7400	20230828	-29.32	4930	20240805	6.09	6760	-22.63	20240405	4930	6.09	20240805	7400	-29.32	20230828	4930	6.09	20240805	0.47	N	039340	500	115 억	460237	N	N	N	N
139	20240806	150418	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5110	40	2	0.79	251365090	49624	182.99	5000	5120	5000	6590	3550	5070	5065.39	4.08	4882	4882	5470	5270	5100	4900	4730	5185	4815	115	1520	500	3440	10	1	23000000	1175	10.97	0.64	12	0.22	466.00	7981.00	7400	20230828	-30.95	4930	20240805	3.65	6760	-24.41	20240405	4930	3.65	20240805	7400	-30.95	20230828	4930	3.65	20240805	0.47	N	039340	500	115 억	459862	N	N	N	N
140	20240806	140415	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5120	50	2	0.99	228876460	45192	166.65	5000	5120	5000	6590	3550	5070	5064.53	4.08	4779	4779	5470	5270	5100	4900	4730	5185	4815	115	1520	500	3440	10	1	23000000	1178	10.99	0.64	12	0.20	466.00	7981.00	7400	20230828	-30.81	4930	20240805	3.85	6760	-24.26	20240405	4930	3.85	20240805	7400	-30.81	20230828	4930	3.85	20240805	0.47	N	039340	500	115 억	459759	N	N	N	N
141	20240806	130415	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5080	10	2	0.20	112098220	22130	81.61	5000	5110	5000	6590	3550	5070	5065.44	4.06	2162	2162	5470	5270	5100	4900	4730	5185	4815	115	1520	500	3440	10	1	23000000	1168	10.90	0.64	12	0.10	466.00	7981.00	7400	20230828	-31.35	4930	20240805	3.04	6760	-24.85	20240405	4930	3.04	20240805	7400	-31.35	20230828	4930	3.04	20240805	0.47	N	039340	500	115 억	457142	N	N	N	N
142	20240806	120418	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5090	20	2	0.39	101781070	20095	74.10	5000	5110	5000	6590	3550	5070	5064.99	4.06	2073	2073	5470	5270	5100	4900	4730	5185	4815	115	1520	500	3440	10	1	23000000	1171	10.92	0.64	12	0.09	466.00	7981.00	7400	20230828	-31.22	4930	20240805	3.25	6760	-24.70	20240405	4930	3.25	20240805	7400	-31.22	20230828	4930	3.25	20240805	0.47	N	039340	500	115 억	457053	N	N	N	N
143	20240806	110413	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5070	0	3	0.00	100807290	19903	73.39	5000	5110	5000	6590	3550	5070	5064.92	4.06	2073	2073	5470	5270	5100	4900	4730	5185	4815	115	1520	500	3440	10	1	23000000	1166	10.88	0.64	12	0.09	466.00	7981.00	7400	20230828	-31.49	4930	20240805	2.84	6760	-25.00	20240405	4930	2.84	20240805	7400	-31.49	20230828	4930	2.84	20240805	0.47	N	039340	500	115 억	457053	N	N	N	N
144	20240806	100413	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5070	0	3	0.00	60199100	11917	43.94	5000	5100	5000	6590	3550	5070	5051.50	4.05	1954	1954	5470	5270	5100	4900	4730	5185	4815	115	1520	500	3440	10	1	23000000	1166	10.88	0.64	12	0.05	466.00	7981.00	7400	20230828	-31.49	4930	20240805	2.84	6760	-25.00	20240405	4930	2.84	20240805	7400	-31.49	20230828	4930	2.84	20240805	0.47	N	039340	500	115 억	456934	N	N	N	N
145	20240806	090414	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5070	0	3	0.00	17118110	3423	12.62	5000	5070	5000	6590	3550	5070	5000.46	4.04	49	81	5470	5270	5100	4900	4730	5185	4815	115	1520	500	3440	10	1	23000000	1166	10.88	0.64	12	0.01	466.00	7981.00	7400	20230828	-31.49	4930	20240805	2.84	6760	-25.00	20240405	4930	2.84	20240805	7400	-31.49	20230828	4930	2.84	20240805	0.47	N	039340	500	115 억	455029	N	N	N	N
146	20240805	160407	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	5070	-270	5	-5.06	138204145	27048	82.08	5290	5300	4930	6940	3740	5340	5109.65	4.04	-1569	-1706	5533	5436	5343	5246	5153	5390	5200	115	1600	500	3630	10	1	23000000	1166	10.88	0.64	12	0.12	466.00	7981.00	7400	20230828	-31.49	4930	20240805	2.84	6760	-25.00	20240405	4930	2.84	20240805	7400	-31.49	20230828	4930	2.84	20240805	0.48	N	039340	500	115 억	454980	N	N	N	N
147	20240805	150413	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	4965	-375	5	-7.02	107823050	20995	63.71	5290	5300	4950	6940	3740	5340	5135.65	4.04	-1711	-1847	5533	5436	5343	5246	5153	5390	5200	115	1600	500	3630	5	1	23000000	1142	10.65	0.62	12	0.09	466.00	7981.00	7400	20230828	-32.91	4950	20240805	0.30	6760	-26.55	20240405	4950	0.30	20240805	7400	-32.91	20230828	4950	0.30	20240805	0.48	N	039340	500	115 억	454838	N	N	N	N
148	20240805	140414	58	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	5080	-260	5	-4.87	100092680	19446	59.01	5290	5300	5000	6940	3740	5340	5147.21	4.04	-849	-845	5533	5436	5343	5246	5153	5390	5200	115	1600	500	3630	10	1	23000000	1168	10.90	0.64	12	0.08	466.00	7981.00	7400	20230828	-31.35	5000	20240805	1.60	6760	-24.85	20240405	5000	1.60	20240805	7400	-31.35	20230828	5000	1.60	20240805	0.48	N	039340	500	115 억	455700	N	N	N	N
149	20240805	130412	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5120	-220	5	-4.12	63308050	12132	36.81	5290	5300	5120	6940	3740	5340	5218.27	4.04	-1410	-1361	5533	5436	5343	5246	5153	5390	5200	115	1600	500	3630	10	1	23000000	1178	10.99	0.64	12	0.05	466.00	7981.00	7400	20230828	-30.81	5060	20231026	1.19	6760	-24.26	20240405	5120	0.00	20240805	7400	-30.81	20230828	5060	1.19	20231026	0.48	N	039340	500	115 억	455139	N	N	N	N
150	20240805	120410	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5220	-120	5	-2.25	56575790	10822	32.84	5290	5300	5150	6940	3740	5340	5227.85	4.04	-1455	-1453	5533	5436	5343	5246	5153	5390	5200	115	1600	500	3630	10	1	23000000	1201	11.20	0.65	12	0.05	466.00	7981.00	7400	20230828	-29.46	5060	20231026	3.16	6760	-22.78	20240405	5150	1.36	20240805	7400	-29.46	20230828	5060	3.16	20231026	0.48	N	039340	500	115 억	455094	N	N	N	N
151	20240805	110415	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5250	-90	5	-1.69	49130790	9391	28.50	5290	5300	5150	6940	3740	5340	5231.69	4.04	-1335	-1333	5533	5436	5343	5246	5153	5390	5200	115	1600	500	3630	10	1	23000000	1208	11.27	0.66	12	0.04	466.00	7981.00	7400	20230828	-29.05	5060	20231026	3.75	6760	-22.34	20240405	5150	1.94	20240805	7400	-29.05	20230828	5060	3.75	20231026	0.48	N	039340	500	115 억	455214	N	N	N	N
152	20240805	100410	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5210	-130	5	-2.43	9117530	1747	5.30	5290	5300	5170	6940	3740	5340	5218.96	4.05	-536	-534	5533	5436	5343	5246	5153	5390	5200	115	1600	500	3630	10	1	23000000	1198	11.18	0.65	12	0.01	466.00	7981.00	7400	20230828	-29.59	5060	20231026	2.96	6760	-22.93	20240405	5170	0.77	20240805	7400	-29.59	20230828	5060	2.96	20231026	0.48	N	039340	500	115 억	456013	N	N	N	N
153	20240805	090408	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5300	-40	5	-0.75	2903440	553	1.68	5290	5300	5250	6940	3740	5340	5250.34	4.05	-547	-546	5533	5436	5343	5246	5153	5390	5200	115	1600	500	3630	10	1	23000000	1219	11.37	0.66	12	0.00	466.00	7981.00	7400	20230828	-28.38	5060	20231026	4.74	6760	-21.60	20240405	5220	1.53	20240730	7400	-28.38	20230828	5060	4.74	20231026	0.48	N	039340	500	115 억	456002	N	N	N	N
154	20240802	160404	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5340	-110	5	-2.02	175147820	32953	56.02	5410	5440	5250	7080	3820	5450	5315.08	4.05	-4509	-4517	5563	5506	5453	5396	5343	5480	5370	115	1630	500	3700	10	1	23000000	1228	11.46	0.67	12	0.14	466.00	7981.00	7400	20230828	-27.84	5060	20231026	5.53	6760	-21.01	20240405	5220	2.30	20240730	7400	-27.84	20230828	5060	5.53	20231026	0.49	N	039340	500	115 억	456549	N	N	N	N
155	20240802	150403	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5290	-160	5	-2.94	126120290	23688	40.27	5410	5440	5270	7080	3820	5450	5324.23	4.06	-3327	-3273	5563	5506	5453	5396	5343	5480	5370	115	1630	500	3700	10	1	23000000	1217	11.35	0.66	12	0.10	466.00	7981.00	7400	20230828	-28.51	5060	20231026	4.55	6760	-21.75	20240405	5220	1.34	20240730	7400	-28.51	20230828	5060	4.55	20231026	0.49	N	039340	500	115 억	457731	N	N	N	N
156	20240802	140407	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5320	-130	5	-2.39	72312580	13524	22.99	5410	5440	5300	7080	3820	5450	5346.98	4.06	-3306	-3195	5563	5506	5453	5396	5343	5480	5370	115	1630	500	3700	10	1	23000000	1224	11.42	0.67	12	0.06	466.00	7981.00	7400	20230828	-28.11	5060	20231026	5.14	6760	-21.30	20240405	5220	1.92	20240730	7400	-28.11	20230828	5060	5.14	20231026	0.49	N	039340	500	115 억	457752	N	N	N	N
157	20240802	130407	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5350	-100	5	-1.83	39406530	7330	12.46	5410	5440	5350	7080	3820	5450	5376.06	4.06	-3141	-3141	5563	5506	5453	5396	5343	5480	5370	115	1630	500	3700	10	1	23000000	1231	11.48	0.67	12	0.03	466.00	7981.00	7400	20230828	-27.70	5060	20231026	5.73	6760	-20.86	20240405	5220	2.49	20240730	7400	-27.70	20230828	5060	5.73	20231026	0.49	N	039340	500	115 억	457917	N	N	N	N
158	20240802	120406	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5380	-70	5	-1.28	38164410	7098	12.07	5410	5440	5350	7080	3820	5450	5376.78	4.06	-3141	-3141	5563	5506	5453	5396	5343	5480	5370	115	1630	500	3700	10	1	23000000	1237	11.55	0.67	12	0.03	466.00	7981.00	7400	20230828	-27.30	5060	20231026	6.32	6760	-20.41	20240405	5220	3.07	20240730	7400	-27.30	20230828	5060	6.32	20231026	0.49	N	039340	500	115 억	457917	N	N	N	N
159	20240802	110405	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5390	-60	5	-1.10	37858780	7041	11.97	5410	5440	5350	7080	3820	5450	5376.90	4.06	-3141	-3141	5563	5506	5453	5396	5343	5480	5370	115	1630	500	3700	10	1	23000000	1240	11.57	0.68	12	0.03	466.00	7981.00	7400	20230828	-27.16	5060	20231026	6.52	6760	-20.27	20240405	5220	3.26	20240730	7400	-27.16	20230828	5060	6.52	20231026	0.49	N	039340	500	115 억	457917	N	N	N	N
160	20240802	100403	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5350	-100	5	-1.83	3566880	661	1.12	5410	5440	5350	7080	3820	5450	5396.19	4.09	-538	-538	5563	5506	5453	5396	5343	5480	5370	115	1630	500	3700	10	1	23000000	1231	11.48	0.67	12	0.00	466.00	7981.00	7400	20230828	-27.70	5060	20231026	5.73	6760	-20.86	20240405	5220	2.49	20240730	7400	-27.70	20230828	5060	5.73	20231026	0.49	N	039340	500	115 억	460520	N	N	N	N
161	20240802	090408	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5440	-10	5	-0.18	1644700	304	0.52	5410	5440	5410	7080	3820	5450	5410.20	4.09	-299	-299	5563	5506	5453	5396	5343	5480	5370	115	1630	500	3700	10	1	23000000	1251	11.67	0.68	12	0.00	466.00	7981.00	7400	20230828	-26.49	5060	20231026	7.51	6760	-19.53	20240405	5220	4.21	20240730	7400	-26.49	20230828	5060	7.51	20231026	0.49	N	039340	500	115 억	460759	N	N	N	N
162	20240801	160404	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5450	-20	5	-0.37	320500520	58711	393.11	5470	5510	5400	7110	3830	5470	5458.79	4.09	11682	11682	5576	5522	5416	5362	5256	5550	5390	115	1640	500	3710	10	1	23000000	1254	11.70	0.68	12	0.26	466.00	7981.00	7400	20230828	-26.35	5060	20231026	7.71	6760	-19.38	20240405	5220	4.41	20240730	7400	-26.35	20230828	5060	7.71	20231026	0.49	N	039340	500	115 억	461058	N	N	N	N
163	20240801	150412	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5460	-10	5	-0.18	270436670	49496	331.41	5470	5510	5420	7110	3830	5470	5463.70	4.09	11708	11708	5576	5522	5416	5362	5256	5550	5390	115	1640	500	3710	10	1	23000000	1256	11.72	0.68	12	0.22	466.00	7981.00	7400	20230828	-26.22	5060	20231026	7.91	6760	-19.23	20240405	5220	4.60	20240730	7400	-26.22	20230828	5060	7.91	20231026	0.49	N	039340	500	115 억	461084	N	N	N	N
164	20240801	140410	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5470	0	3	0.00	193235500	35362	236.77	5470	5510	5420	7110	3830	5470	5464.36	4.09	11989	11989	5576	5522	5416	5362	5256	5550	5390	115	1640	500	3710	10	1	23000000	1258	11.74	0.69	12	0.15	466.00	7981.00	7400	20230828	-26.08	5060	20231026	8.10	6760	-19.08	20240405	5220	4.79	20240730	7400	-26.08	20230828	5060	8.10	20231026	0.49	N	039340	500	115 억	461365	N	N	N	N
165	20240801	130405	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5460	-10	5	-0.18	153274880	28046	187.79	5470	5510	5420	7110	3830	5470	5464.97	4.07	9398	9398	5576	5522	5416	5362	5256	5550	5390	115	1640	500	3710	10	1	23000000	1256	11.72	0.68	12	0.12	466.00	7981.00	7400	20230828	-26.22	5060	20231026	7.91	6760	-19.23	20240405	5220	4.60	20240730	7400	-26.22	20230828	5060	7.91	20231026	0.49	N	039340	500	115 억	458774	N	N	N	N
166	20240801	120406	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5460	-10	5	-0.18	70566490	12898	86.36	5470	5510	5420	7110	3830	5470	5471.20	3.99	232	232	5576	5522	5416	5362	5256	5550	5390	115	1640	500	3710	10	1	23000000	1256	11.72	0.68	12	0.06	466.00	7981.00	7400	20230828	-26.22	5060	20231026	7.91	6760	-19.23	20240405	5220	4.60	20240730	7400	-26.22	20230828	5060	7.91	20231026	0.49	N	039340	500	115 억	449608	N	N	N	N
167	20240801	110408	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5460	-10	5	-0.18	66392110	12132	81.23	5470	5510	5420	7110	3830	5470	5472.66	3.99	232	232	5576	5522	5416	5362	5256	5550	5390	115	1640	500	3710	10	1	23000000	1256	11.72	0.68	12	0.05	466.00	7981.00	7400	20230828	-26.22	5060	20231026	7.91	6760	-19.23	20240405	5220	4.60	20240730	7400	-26.22	20230828	5060	7.91	20231026	0.49	N	039340	500	115 억	449608	N	N	N	N
168	20240801	100406	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5490	20	2	0.37	24585550	4500	30.13	5470	5490	5420	7110	3830	5470	5461.95	3.99	-3	-3	5576	5522	5416	5362	5256	5550	5390	115	1640	500	3710	10	1	23000000	1263	11.78	0.69	12	0.02	466.00	7981.00	7400	20230828	-25.81	5060	20231026	8.50	6760	-18.79	20240405	5220	5.17	20240730	7400	-25.81	20230828	5060	8.50	20231026	0.49	N	039340	500	115 억	449373	N	N	N	N
169	20240801	090359	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5440	-30	5	-0.55	4758810	870	5.83	5470	5470	5440	7110	3830	5470	5466.79	3.99	-3	-3	5576	5522	5416	5362	5256	5550	5390	115	1640	500	3710	10	1	23000000	1251	11.67	0.68	12	0.00	466.00	7981.00	7400	20230828	-26.49	5060	20231026	7.51	6760	-19.53	20240405	5220	4.21	20240730	7400	-26.49	20230828	5060	7.51	20231026	0.49	N	039340	500	115 억	449373	N	N	N	N

71 KiB Raw Blame History

71 KiB

Raw Blame History