KissMeData/054800/price/prices-20240801.csv at babff6b4e046a32dcce7d114f6b0ed863cd0bc12

Files

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

70 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20240830	160539	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9650	40	2	0.42	9117800	953	157.26	9530	9650	9530	12490	6730	9610	9567.47	4.02	-1	9703	9656	9593	9546	9483	9680	9570	52	2880	500	6910	10	1	10347756	999	4.77	0.33	12	0.01	2023.00	28942.00	14250	20230927	-32.28	8920	20240712	8.18	11850	-18.57	20240202	8920	8.18	20240712	14250	-32.28	20230927	8920	8.18	20240712	0.02	N	054800	500	51 억	416155	N	N	N	N
3	20240830	150544	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9630	20	2	0.21	8896080	930	153.47	9530	9630	9530	12490	6730	9610	9565.68	4.02	-1	9703	9656	9593	9546	9483	9680	9570	52	2880	500	6910	10	1	10347756	996	4.76	0.33	12	0.01	2023.00	28942.00	14250	20230927	-32.42	8920	20240712	7.96	11850	-18.73	20240202	8920	7.96	20240712	14250	-32.42	20230927	8920	7.96	20240712	0.02	N	054800	500	51 억	416155	N	N	N	N
4	20240830	140545	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9620	10	2	0.10	7925050	829	136.80	9530	9620	9530	12490	6730	9610	9559.77	4.02	0	9703	9656	9593	9546	9483	9680	9570	52	2880	500	6910	10	1	10347756	995	4.76	0.33	12	0.01	2023.00	28942.00	14250	20230927	-32.49	8920	20240712	7.85	11850	-18.82	20240202	8920	7.85	20240712	14250	-32.49	20230927	8920	7.85	20240712	0.02	N	054800	500	51 억	416155	N	N	N	N
5	20240830	130541	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9610	0	3	0.00	7637550	799	131.85	9530	9610	9530	12490	6730	9610	9558.89	4.02	0	9703	9656	9593	9546	9483	9680	9570	52	2880	500	6910	10	1	10347756	994	4.75	0.33	12	0.01	2023.00	28942.00	14250	20230927	-32.56	8920	20240712	7.74	11850	-18.90	20240202	8920	7.74	20240712	14250	-32.56	20230927	8920	7.74	20240712	0.02	N	054800	500	51 억	416155	N	N	N	N
6	20240830	120544	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9610	0	3	0.00	6466090	677	111.72	9530	9610	9530	12490	6730	9610	9551.09	4.02	0	9703	9656	9593	9546	9483	9680	9570	52	2880	500	6910	10	1	10347756	994	4.75	0.33	12	0.01	2023.00	28942.00	14250	20230927	-32.56	8920	20240712	7.74	11850	-18.90	20240202	8920	7.74	20240712	14250	-32.56	20230927	8920	7.74	20240712	0.02	N	054800	500	51 억	416155	N	N	N	N
7	20240830	110548	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9560	-50	5	-0.52	1385100	145	23.93	9530	9610	9530	12490	6730	9610	9552.41	4.02	0	9703	9656	9593	9546	9483	9680	9570	52	2880	500	6910	10	1	10347756	989	4.73	0.33	12	0.00	2023.00	28942.00	14250	20230927	-32.91	8920	20240712	7.17	11850	-19.32	20240202	8920	7.17	20240712	14250	-32.91	20230927	8920	7.17	20240712	0.02	N	054800	500	51 억	416155	N	N	N	N
8	20240830	100546	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9560	-50	5	-0.52	238880	25	4.13	9530	9610	9530	12490	6730	9610	9555.20	4.02	0	9703	9656	9593	9546	9483	9680	9570	52	2880	500	6910	10	1	10347756	989	4.73	0.33	12	0.00	2023.00	28942.00	14250	20230927	-32.91	8920	20240712	7.17	11850	-19.32	20240202	8920	7.17	20240712	14250	-32.91	20230927	8920	7.17	20240712	0.02	N	054800	500	51 억	416155	N	N	N	N
9	20240830	090547	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9610	0	3	0.00	28690	3	0.50	9530	9610	9530	12490	6730	9610	9563.33	4.02	0	9703	9656	9593	9546	9483	9680	9570	52	2880	500	6910	10	1	10347756	994	4.75	0.33	12	0.00	2023.00	28942.00	14250	20230927	-32.56	8920	20240712	7.74	11850	-18.90	20240202	8920	7.74	20240712	14250	-32.56	20230927	8920	7.74	20240712	0.02	N	054800	500	51 억	416155	N	N	N	N
10	20240829	160547	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9610	0	3	0.00	5798350	606	72.57	9530	9640	9530	12490	6730	9610	9568.23	4.02	-11	9690	9650	9580	9540	9470	9670	9560	52	2880	500	6910	10	1	10347756	994	4.75	0.33	12	0.01	2023.00	28942.00	14250	20230927	-32.56	8920	20240712	7.74	11850	-18.90	20240202	8920	7.74	20240712	14250	-32.56	20230927	8920	7.74	20240712	0.02	N	054800	500	51 억	416166	N	N	N	N
11	20240829	150552	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9550	-60	5	-0.62	5750300	601	71.98	9530	9640	9530	12490	6730	9610	9567.89	4.02	-11	9690	9650	9580	9540	9470	9670	9560	52	2880	500	6910	10	1	10347756	988	4.72	0.33	12	0.01	2023.00	28942.00	14250	20230927	-32.98	8920	20240712	7.06	11850	-19.41	20240202	8920	7.06	20240712	14250	-32.98	20230927	8920	7.06	20240712	0.02	N	054800	500	51 억	416166	N	N	N	N
12	20240829	140553	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9560	-50	5	-0.52	5003430	523	62.63	9530	9640	9530	12490	6730	9610	9566.79	4.02	-11	9690	9650	9580	9540	9470	9670	9560	52	2880	500	6910	10	1	10347756	989	4.73	0.33	12	0.01	2023.00	28942.00	14250	20230927	-32.91	8920	20240712	7.17	11850	-19.32	20240202	8920	7.17	20240712	14250	-32.91	20230927	8920	7.17	20240712	0.02	N	054800	500	51 억	416166	N	N	N	N
13	20240829	130555	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9560	-50	5	-0.52	2720250	284	34.01	9530	9640	9530	12490	6730	9610	9578.35	4.02	-11	9690	9650	9580	9540	9470	9670	9560	52	2880	500	6910	10	1	10347756	989	4.73	0.33	12	0.00	2023.00	28942.00	14250	20230927	-32.91	8920	20240712	7.17	11850	-19.32	20240202	8920	7.17	20240712	14250	-32.91	20230927	8920	7.17	20240712	0.02	N	054800	500	51 억	416166	N	N	N	N
14	20240829	120550	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9550	-60	5	-0.62	1994090	208	24.91	9530	9640	9530	12490	6730	9610	9586.97	4.02	-11	9690	9650	9580	9540	9470	9670	9560	52	2880	500	6910	10	1	10347756	988	4.72	0.33	12	0.00	2023.00	28942.00	14250	20230927	-32.98	8920	20240712	7.06	11850	-19.41	20240202	8920	7.06	20240712	14250	-32.98	20230927	8920	7.06	20240712	0.02	N	054800	500	51 억	416166	N	N	N	N
15	20240829	110554	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9570	-40	5	-0.42	1276550	133	15.93	9530	9630	9530	12490	6730	9610	9598.12	4.02	-11	9690	9650	9580	9540	9470	9670	9560	52	2880	500	6910	10	1	10347756	990	4.73	0.33	12	0.00	2023.00	28942.00	14250	20230927	-32.84	8920	20240712	7.29	11850	-19.24	20240202	8920	7.29	20240712	14250	-32.84	20230927	8920	7.29	20240712	0.02	N	054800	500	51 억	416166	N	N	N	N
16	20240829	100550	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9550	-60	5	-0.62	411260	43	5.15	9530	9610	9530	12490	6730	9610	9564.19	4.02	-1	9690	9650	9580	9540	9470	9670	9560	52	2880	500	6910	10	1	10347756	988	4.72	0.33	12	0.00	2023.00	28942.00	14250	20230927	-32.98	8920	20240712	7.06	11850	-19.41	20240202	8920	7.06	20240712	14250	-32.98	20230927	8920	7.06	20240712	0.02	N	054800	500	51 억	416166	N	N	N	N
17	20240829	090552	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9610	0	3	0.00	66790	7	0.84	9530	9610	9530	12490	6730	9610	9541.43	4.02	0	9690	9650	9580	9540	9470	9670	9560	52	2880	500	6910	10	1	10347756	994	4.75	0.33	12	0.00	2023.00	28942.00	14250	20230927	-32.56	8920	20240712	7.74	11850	-18.90	20240202	8920	7.74	20240712	14250	-32.56	20230927	8920	7.74	20240712	0.02	N	054800	500	51 억	416166	N	N	N	N
18	20240828	160534	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9610	10	2	0.10	7695220	805	138.79	9510	9620	9510	12480	6720	9600	9559.28	4.02	-8	9673	9636	9573	9536	9473	9655	9555	52	2880	500	6910	10	1	10347756	994	4.75	0.33	12	0.01	2023.00	28942.00	14250	20230927	-32.56	8920	20240712	7.74	11850	-18.90	20240202	8920	7.74	20240712	14250	-32.56	20230927	8920	7.74	20240712	0.02	N	054800	500	51 억	416174	N	N	N	N
19	20240828	150538	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9560	-40	5	-0.42	6379980	668	115.17	9510	9600	9510	12480	6720	9600	9550.87	4.02	-7	9673	9636	9573	9536	9473	9655	9555	52	2880	500	6910	10	1	10347756	989	4.73	0.33	12	0.01	2023.00	28942.00	14250	20230927	-32.91	8920	20240712	7.17	11850	-19.32	20240202	8920	7.17	20240712	14250	-32.91	20230927	8920	7.17	20240712	0.02	N	054800	500	51 억	416174	N	N	N	N
20	20240828	140541	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9550	-50	5	-0.52	5815430	609	105.00	9510	9600	9510	12480	6720	9600	9549.15	4.02	-7	9673	9636	9573	9536	9473	9655	9555	52	2880	500	6910	10	1	10347756	988	4.72	0.33	12	0.01	2023.00	28942.00	14250	20230927	-32.98	8920	20240712	7.06	11850	-19.41	20240202	8920	7.06	20240712	14250	-32.98	20230927	8920	7.06	20240712	0.02	N	054800	500	51 억	416174	N	N	N	N
21	20240828	130539	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9600	0	3	0.00	5643530	591	101.90	9510	9600	9510	12480	6720	9600	9549.12	4.02	-7	9673	9636	9573	9536	9473	9655	9555	52	2880	500	6910	10	1	10347756	993	4.75	0.33	12	0.01	2023.00	28942.00	14250	20230927	-32.63	8920	20240712	7.62	11850	-18.99	20240202	8920	7.62	20240712	14250	-32.63	20230927	8920	7.62	20240712	0.02	N	054800	500	51 억	416174	N	N	N	N
22	20240828	120536	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9540	-60	5	-0.62	5279660	553	95.34	9510	9600	9510	12480	6720	9600	9547.31	4.02	-7	9673	9636	9573	9536	9473	9655	9555	52	2880	500	6910	10	1	10347756	987	4.72	0.33	12	0.01	2023.00	28942.00	14250	20230927	-33.05	8920	20240712	6.95	11850	-19.49	20240202	8920	6.95	20240712	14250	-33.05	20230927	8920	6.95	20240712	0.02	N	054800	500	51 억	416174	N	N	N	N
23	20240828	110537	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9530	-70	5	-0.73	3888240	407	70.17	9510	9600	9510	12480	6720	9600	9553.42	4.02	8	9673	9636	9573	9536	9473	9655	9555	52	2880	500	6910	10	1	10347756	986	4.71	0.33	12	0.00	2023.00	28942.00	14250	20230927	-33.12	8920	20240712	6.84	11850	-19.58	20240202	8920	6.84	20240712	14250	-33.12	20230927	8920	6.84	20240712	0.02	N	054800	500	51 억	416174	N	N	N	N
24	20240828	100600	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9510	-90	5	-0.94	352140	37	6.38	9510	9580	9510	12480	6720	9600	9517.30	4.02	4	9673	9636	9573	9536	9473	9655	9555	52	2880	500	6910	10	1	10347756	984	4.70	0.33	12	0.00	2023.00	28942.00	14250	20230927	-33.26	8920	20240712	6.61	11850	-19.75	20240202	8920	6.61	20240712	14250	-33.26	20230927	8920	6.61	20240712	0.02	N	054800	500	51 억	416174	N	N	N	N
25	20240828	090546	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9580	-20	5	-0.21	28660	3	0.52	9510	9580	9510	12480	6720	9600	9553.33	4.02	0	9673	9636	9573	9536	9473	9655	9555	52	2880	500	6910	10	1	10347756	991	4.74	0.33	12	0.00	2023.00	28942.00	14250	20230927	-32.77	8920	20240712	7.40	11850	-19.16	20240202	8920	7.40	20240712	14250	-32.77	20230927	8920	7.40	20240712	0.02	N	054800	500	51 억	416174	N	N	N	N
26	20240827	160536	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9600	30	2	0.31	5521590	579	55.62	9540	9610	9510	12440	6700	9570	9536.42	4.02	-26	9630	9600	9550	9520	9470	9610	9530	52	2870	500	6890	10	1	10347756	993	4.75	0.33	12	0.01	2023.00	28942.00	14250	20230927	-32.63	8920	20240712	7.62	11850	-18.99	20240202	8920	7.62	20240712	14250	-32.63	20230927	8920	7.62	20240712	0.01	N	054800	500	51 억	416200	N	N	N	N
27	20240827	150537	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9590	20	2	0.21	5262390	552	53.03	9540	9610	9510	12440	6700	9570	9533.32	4.02	-26	9630	9600	9550	9520	9470	9610	9530	52	2870	500	6890	10	1	10347756	992	4.74	0.33	12	0.01	2023.00	28942.00	14250	20230927	-32.70	8920	20240712	7.51	11850	-19.07	20240202	8920	7.51	20240712	14250	-32.70	20230927	8920	7.51	20240712	0.01	N	054800	500	51 억	416200	N	N	N	N
28	20240827	140539	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9600	30	2	0.31	4679590	491	47.17	9540	9610	9510	12440	6700	9570	9530.73	4.02	-26	9630	9600	9550	9520	9470	9610	9530	52	2870	500	6890	10	1	10347756	993	4.75	0.33	12	0.00	2023.00	28942.00	14250	20230927	-32.63	8920	20240712	7.62	11850	-18.99	20240202	8920	7.62	20240712	14250	-32.63	20230927	8920	7.62	20240712	0.01	N	054800	500	51 억	416200	N	N	N	N
29	20240827	130540	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9530	-40	5	-0.42	4422160	464	44.57	9540	9610	9510	12440	6700	9570	9530.52	4.02	-26	9630	9600	9550	9520	9470	9610	9530	52	2870	500	6890	10	1	10347756	986	4.71	0.33	12	0.00	2023.00	28942.00	14250	20230927	-33.12	8920	20240712	6.84	11850	-19.58	20240202	8920	6.84	20240712	14250	-33.12	20230927	8920	6.84	20240712	0.01	N	054800	500	51 억	416200	N	N	N	N
30	20240827	120542	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9550	-20	5	-0.21	2665360	280	26.90	9540	9550	9510	12440	6700	9570	9519.14	4.02	-26	9630	9600	9550	9520	9470	9610	9530	52	2870	500	6890	10	1	10347756	988	4.72	0.33	12	0.00	2023.00	28942.00	14250	20230927	-32.98	8920	20240712	7.06	11850	-19.41	20240202	8920	7.06	20240712	14250	-32.98	20230927	8920	7.06	20240712	0.01	N	054800	500	51 억	416200	N	N	N	N
31	20240827	110539	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9510	-60	5	-0.63	2360880	248	23.82	9540	9550	9510	12440	6700	9570	9519.68	4.02	-26	9630	9600	9550	9520	9470	9610	9530	52	2870	500	6890	10	1	10347756	984	4.70	0.33	12	0.00	2023.00	28942.00	14250	20230927	-33.26	8920	20240712	6.61	11850	-19.75	20240202	8920	6.61	20240712	14250	-33.26	20230927	8920	6.61	20240712	0.01	N	054800	500	51 억	416200	N	N	N	N
32	20240827	100537	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9520	-50	5	-0.52	2046890	215	20.65	9540	9550	9520	12440	6700	9570	9520.42	4.02	-26	9630	9600	9550	9520	9470	9610	9530	52	2870	500	6890	10	1	10347756	985	4.71	0.33	12	0.00	2023.00	28942.00	14250	20230927	-33.19	8920	20240712	6.73	11850	-19.66	20240202	8920	6.73	20240712	14250	-33.19	20230927	8920	6.73	20240712	0.01	N	054800	500	51 억	416200	N	N	N	N
33	20240827	090537	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9540	-30	5	-0.31	9540	1	0.10	9540	9540	9540	12440	6700	9570	9540.00	4.02	0	9630	9600	9550	9520	9470	9610	9530	52	2870	500	6890	10	1	10347756	987	4.72	0.33	12	0.00	2023.00	28942.00	14250	20230927	-33.05	8920	20240712	6.95	11850	-19.49	20240202	8920	6.95	20240712	14250	-33.05	20230927	8920	6.95	20240712	0.01	N	054800	500	51 억	416200	N	N	N	N
34	20240826	160530	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9570	-20	5	-0.21	9903600	1041	16.93	9570	9580	9500	12460	6720	9590	9513.54	4.02	24	9690	9640	9580	9530	9470	9610	9500	52	2870	500	6900	10	1	10347756	990	4.73	0.33	12	0.01	2023.00	28942.00	14250	20230927	-32.84	8920	20240712	7.29	11850	-19.24	20240202	8920	7.29	20240712	14250	-32.84	20230927	8920	7.29	20240712	0.01	N	054800	500	51 억	416174	N	N	N	N
35	20240826	150534	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9510	-80	5	-0.83	9874890	1038	16.88	9570	9580	9500	12460	6720	9590	9513.38	4.02	26	9690	9640	9580	9530	9470	9610	9500	52	2870	500	6900	10	1	10347756	984	4.70	0.33	12	0.01	2023.00	28942.00	14250	20230927	-33.26	8920	20240712	6.61	11850	-19.75	20240202	8920	6.61	20240712	14250	-33.26	20230927	8920	6.61	20240712	0.01	N	054800	500	51 억	416174	N	N	N	N
36	20240826	140536	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9530	-60	5	-0.63	6983490	734	11.93	9570	9580	9500	12460	6720	9590	9514.29	4.02	19	9690	9640	9580	9530	9470	9610	9500	52	2870	500	6900	10	1	10347756	986	4.71	0.33	12	0.01	2023.00	28942.00	14250	20230927	-33.12	8920	20240712	6.84	11850	-19.58	20240202	8920	6.84	20240712	14250	-33.12	20230927	8920	6.84	20240712	0.01	N	054800	500	51 억	416174	N	N	N	N
37	20240826	130539	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9510	-80	5	-0.83	4803610	505	8.21	9570	9580	9500	12460	6720	9590	9512.10	4.02	0	9690	9640	9580	9530	9470	9610	9500	52	2870	500	6900	10	1	10347756	984	4.70	0.33	12	0.00	2023.00	28942.00	14250	20230927	-33.26	8920	20240712	6.61	11850	-19.75	20240202	8920	6.61	20240712	14250	-33.26	20230927	8920	6.61	20240712	0.01	N	054800	500	51 억	416174	N	N	N	N
38	20240826	120534	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9510	-80	5	-0.83	4166420	438	7.12	9570	9580	9500	12460	6720	9590	9512.37	4.02	0	9690	9640	9580	9530	9470	9610	9500	52	2870	500	6900	10	1	10347756	984	4.70	0.33	12	0.00	2023.00	28942.00	14250	20230927	-33.26	8920	20240712	6.61	11850	-19.75	20240202	8920	6.61	20240712	14250	-33.26	20230927	8920	6.61	20240712	0.01	N	054800	500	51 억	416174	N	N	N	N
39	20240826	110535	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9510	-80	5	-0.83	3196390	336	5.46	9570	9580	9500	12460	6720	9590	9513.07	4.02	0	9690	9640	9580	9530	9470	9610	9500	52	2870	500	6900	10	1	10347756	984	4.70	0.33	12	0.00	2023.00	28942.00	14250	20230927	-33.26	8920	20240712	6.61	11850	-19.75	20240202	8920	6.61	20240712	14250	-33.26	20230927	8920	6.61	20240712	0.01	N	054800	500	51 억	416174	N	N	N	N
40	20240826	100538	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9580	-10	5	-0.10	2530550	266	4.33	9570	9580	9500	12460	6720	9590	9513.35	4.02	0	9690	9640	9580	9530	9470	9610	9500	52	2870	500	6900	10	1	10347756	991	4.74	0.33	12	0.00	2023.00	28942.00	14250	20230927	-32.77	8920	20240712	7.40	11850	-19.16	20240202	8920	7.40	20240712	14250	-32.77	20230927	8920	7.40	20240712	0.01	N	054800	500	51 억	416174	N	N	N	N
41	20240826	090535	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9570	-20	5	-0.21	9570	1	0.02	9570	9570	9570	12460	6720	9590	9570.00	4.02	0	9690	9640	9580	9530	9470	9610	9500	52	2870	500	6900	10	1	10347756	990	4.73	0.33	12	0.00	2023.00	28942.00	14250	20230927	-32.84	8920	20240712	7.29	11850	-19.24	20240202	8920	7.29	20240712	14250	-32.84	20230927	8920	7.29	20240712	0.01	N	054800	500	51 억	416174	N	N	N	N
42	20240823	160532	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9590	-40	5	-0.42	58779860	6150	224.37	9630	9630	9520	12510	6750	9630	9557.70	4.02	-46	9750	9690	9650	9590	9550	9670	9570	52	2880	500	6930	10	1	10347756	992	4.74	0.33	12	0.06	2023.00	28942.00	14250	20230927	-32.70	8920	20240712	7.51	11850	-19.07	20240202	8920	7.51	20240712	14250	-32.70	20230927	8920	7.51	20240712	0.02	N	054800	500	51 억	416213	N	N	N	N
43	20240823	150535	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9590	-40	5	-0.42	58531060	6124	223.42	9630	9630	9520	12510	6750	9630	9557.65	4.02	-23	9750	9690	9650	9590	9550	9670	9570	52	2880	500	6930	10	1	10347756	992	4.74	0.33	12	0.06	2023.00	28942.00	14250	20230927	-32.70	8920	20240712	7.51	11850	-19.07	20240202	8920	7.51	20240712	14250	-32.70	20230927	8920	7.51	20240712	0.02	N	054800	500	51 억	416213	N	N	N	N
44	20240823	140535	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9570	-60	5	-0.62	10012870	1045	38.12	9630	9630	9520	12510	6750	9630	9581.69	4.02	-23	9750	9690	9650	9590	9550	9670	9570	52	2880	500	6930	10	1	10347756	990	4.73	0.33	12	0.01	2023.00	28942.00	14250	20230927	-32.84	8920	20240712	7.29	11850	-19.24	20240202	8920	7.29	20240712	14250	-32.84	20230927	8920	7.29	20240712	0.02	N	054800	500	51 억	416213	N	N	N	N
45	20240823	130535	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9580	-50	5	-0.52	8423150	879	32.07	9630	9630	9520	12510	6750	9630	9582.65	4.02	-23	9750	9690	9650	9590	9550	9670	9570	52	2880	500	6930	10	1	10347756	991	4.74	0.33	12	0.01	2023.00	28942.00	14250	20230927	-32.77	8920	20240712	7.40	11850	-19.16	20240202	8920	7.40	20240712	14250	-32.77	20230927	8920	7.40	20240712	0.02	N	054800	500	51 억	416213	N	N	N	N
46	20240823	120533	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9590	-40	5	-0.42	4424280	462	16.86	9630	9630	9520	12510	6750	9630	9576.36	4.02	-23	9750	9690	9650	9590	9550	9670	9570	52	2880	500	6930	10	1	10347756	992	4.74	0.33	12	0.00	2023.00	28942.00	14250	20230927	-32.70	8920	20240712	7.51	11850	-19.07	20240202	8920	7.51	20240712	14250	-32.70	20230927	8920	7.51	20240712	0.02	N	054800	500	51 억	416213	N	N	N	N
47	20240823	110534	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9590	-40	5	-0.42	3906320	408	14.89	9630	9630	9520	12510	6750	9630	9574.31	4.02	-23	9750	9690	9650	9590	9550	9670	9570	52	2880	500	6930	10	1	10347756	992	4.74	0.33	12	0.00	2023.00	28942.00	14250	20230927	-32.70	8920	20240712	7.51	11850	-19.07	20240202	8920	7.51	20240712	14250	-32.70	20230927	8920	7.51	20240712	0.02	N	054800	500	51 억	416213	N	N	N	N
48	20240823	100533	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9630	0	3	0.00	2543940	266	9.70	9630	9630	9520	12510	6750	9630	9563.68	4.02	-23	9750	9690	9650	9590	9550	9670	9570	52	2880	500	6930	10	1	10347756	996	4.76	0.33	12	0.00	2023.00	28942.00	14250	20230927	-32.42	8920	20240712	7.96	11850	-18.73	20240202	8920	7.96	20240712	14250	-32.42	20230927	8920	7.96	20240712	0.02	N	054800	500	51 억	416213	N	N	N	N
49	20240823	090535	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9530	-100	5	-1.04	19160	2	0.07	9630	9630	9530	12510	6750	9630	9580.00	4.02	-1	9750	9690	9650	9590	9550	9670	9570	52	2880	500	6930	10	1	10347756	986	4.71	0.33	12	0.00	2023.00	28942.00	14250	20230927	-33.12	8920	20240712	6.84	11850	-19.58	20240202	8920	6.84	20240712	14250	-33.12	20230927	8920	6.84	20240712	0.02	N	054800	500	51 억	416213	N	N	N	N
50	20240822	160531	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9630	-170	5	-1.73	26426670	2741	95.11	9700	9710	9610	12740	6860	9800	9641.25	4.04	12	9946	9872	9726	9652	9506	9910	9690	52	2940	500	7050	10	1	10347756	996	4.76	0.33	12	0.03	2023.00	28942.00	14250	20230927	-32.42	8920	20240712	7.96	11850	-18.73	20240202	8920	7.96	20240712	14250	-32.42	20230927	8920	7.96	20240712	0.02	N	054800	500	51 억	417701	N	N	N	N
51	20240822	150536	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9640	-160	5	-1.63	21610380	2241	77.76	9700	9710	9610	12740	6860	9800	9643.19	4.04	260	9946	9872	9726	9652	9506	9910	9690	52	2940	500	7050	10	1	10347756	998	4.77	0.33	12	0.02	2023.00	28942.00	14250	20230927	-32.35	8920	20240712	8.07	11850	-18.65	20240202	8920	8.07	20240712	14250	-32.35	20230927	8920	8.07	20240712	0.02	N	054800	500	51 억	417701	N	N	N	N
52	20240822	140536	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9640	-160	5	-1.63	5443070	564	19.57	9700	9710	9610	12740	6860	9800	9650.83	4.04	9	9946	9872	9726	9652	9506	9910	9690	52	2940	500	7050	10	1	10347756	998	4.77	0.33	12	0.01	2023.00	28942.00	14250	20230927	-32.35	8920	20240712	8.07	11850	-18.65	20240202	8920	8.07	20240712	14250	-32.35	20230927	8920	8.07	20240712	0.02	N	054800	500	51 억	417701	N	N	N	N
53	20240822	130536	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9630	-170	5	-1.73	4528100	469	16.27	9700	9710	9610	12740	6860	9800	9654.80	4.04	9	9946	9872	9726	9652	9506	9910	9690	52	2940	500	7050	10	1	10347756	996	4.76	0.33	12	0.00	2023.00	28942.00	14250	20230927	-32.42	8920	20240712	7.96	11850	-18.73	20240202	8920	7.96	20240712	14250	-32.42	20230927	8920	7.96	20240712	0.02	N	054800	500	51 억	417701	N	N	N	N
54	20240822	120539	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9640	-160	5	-1.63	3833830	397	13.78	9700	9710	9610	12740	6860	9800	9657.00	4.04	9	9946	9872	9726	9652	9506	9910	9690	52	2940	500	7050	10	1	10347756	998	4.77	0.33	12	0.00	2023.00	28942.00	14250	20230927	-32.35	8920	20240712	8.07	11850	-18.65	20240202	8920	8.07	20240712	14250	-32.35	20230927	8920	8.07	20240712	0.02	N	054800	500	51 억	417701	N	N	N	N
55	20240822	110533	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9660	-140	5	-1.43	2454070	254	8.81	9700	9710	9610	12740	6860	9800	9661.69	4.04	9	9946	9872	9726	9652	9506	9910	9690	52	2940	500	7050	10	1	10347756	1000	4.78	0.33	12	0.00	2023.00	28942.00	14250	20230927	-32.21	8920	20240712	8.30	11850	-18.48	20240202	8920	8.30	20240712	14250	-32.21	20230927	8920	8.30	20240712	0.02	N	054800	500	51 억	417701	N	N	N	N
56	20240822	100533	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9650	-150	5	-1.53	1488450	154	5.34	9700	9710	9610	12740	6860	9800	9665.26	4.04	9	9946	9872	9726	9652	9506	9910	9690	52	2940	500	7050	10	1	10347756	999	4.77	0.33	12	0.00	2023.00	28942.00	14250	20230927	-32.28	8920	20240712	8.18	11850	-18.57	20240202	8920	8.18	20240712	14250	-32.28	20230927	8920	8.18	20240712	0.02	N	054800	500	51 억	417701	N	N	N	N
57	20240822	090535	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9700	-100	5	-1.02	9700	1	0.03	9700	9700	9700	12740	6860	9800	9700.00	4.04	0	9946	9872	9726	9652	9506	9910	9690	52	2940	500	7050	10	1	10347756	1004	4.79	0.34	12	0.00	2023.00	28942.00	14250	20230927	-31.93	8920	20240712	8.74	11850	-18.14	20240202	8920	8.74	20240712	14250	-31.93	20230927	8920	8.74	20240712	0.02	N	054800	500	51 억	417701	N	N	N	N
58	20240821	160531	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9800	120	2	1.24	27984130	2882	13.32	9580	9800	9580	12580	6780	9680	9709.97	4.04	0	9793	9736	9653	9596	9513	9695	9555	52	2900	500	6960	10	1	10347756	1014	4.84	0.34	12	0.03	2023.00	28942.00	14250	20230927	-31.23	8920	20240712	9.87	11850	-17.30	20240202	8920	9.87	20240712	14250	-31.23	20230927	8920	9.87	20240712	0.02	N	054800	500	51 억	417701	N	N	N	N
59	20240821	150536	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9700	20	2	0.21	13652890	1414	6.54	9580	9700	9580	12580	6780	9680	9655.51	4.04	0	9793	9736	9653	9596	9513	9695	9555	52	2900	500	6960	10	1	10347756	1004	4.79	0.34	12	0.01	2023.00	28942.00	14250	20230927	-31.93	8920	20240712	8.74	11850	-18.14	20240202	8920	8.74	20240712	14250	-31.93	20230927	8920	8.74	20240712	0.02	N	054800	500	51 억	417701	N	N	N	N
60	20240821	140532	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9650	-30	5	-0.31	4680860	487	2.25	9580	9680	9580	12580	6780	9680	9611.62	4.04	0	9793	9736	9653	9596	9513	9695	9555	52	2900	500	6960	10	1	10347756	999	4.77	0.33	12	0.00	2023.00	28942.00	14250	20230927	-32.28	8920	20240712	8.18	11850	-18.57	20240202	8920	8.18	20240712	14250	-32.28	20230927	8920	8.18	20240712	0.02	N	054800	500	51 억	417701	N	N	N	N
61	20240821	130536	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9650	-30	5	-0.31	4632610	482	2.23	9580	9680	9580	12580	6780	9680	9611.22	4.04	0	9793	9736	9653	9596	9513	9695	9555	52	2900	500	6960	10	1	10347756	999	4.77	0.33	12	0.00	2023.00	28942.00	14250	20230927	-32.28	8920	20240712	8.18	11850	-18.57	20240202	8920	8.18	20240712	14250	-32.28	20230927	8920	8.18	20240712	0.02	N	054800	500	51 억	417701	N	N	N	N
62	20240821	120538	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9650	-30	5	-0.31	4632610	482	2.23	9580	9680	9580	12580	6780	9680	9611.22	4.04	0	9793	9736	9653	9596	9513	9695	9555	52	2900	500	6960	10	1	10347756	999	4.77	0.33	12	0.00	2023.00	28942.00	14250	20230927	-32.28	8920	20240712	8.18	11850	-18.57	20240202	8920	8.18	20240712	14250	-32.28	20230927	8920	8.18	20240712	0.02	N	054800	500	51 억	417701	N	N	N	N
63	20240821	110531	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9610	-70	5	-0.72	3862570	402	1.86	9580	9680	9580	12580	6780	9680	9608.38	4.04	0	9793	9736	9653	9596	9513	9695	9555	52	2900	500	6960	10	1	10347756	994	4.75	0.33	12	0.00	2023.00	28942.00	14250	20230927	-32.56	8920	20240712	7.74	11850	-18.90	20240202	8920	7.74	20240712	14250	-32.56	20230927	8920	7.74	20240712	0.02	N	054800	500	51 억	417701	N	N	N	N
64	20240821	100536	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9610	-70	5	-0.72	2650580	276	1.28	9580	9620	9580	12580	6780	9680	9603.55	4.04	0	9793	9736	9653	9596	9513	9695	9555	52	2900	500	6960	10	1	10347756	994	4.75	0.33	12	0.00	2023.00	28942.00	14250	20230927	-32.56	8920	20240712	7.74	11850	-18.90	20240202	8920	7.74	20240712	14250	-32.56	20230927	8920	7.74	20240712	0.02	N	054800	500	51 억	417701	N	N	N	N
65	20240821	090533	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9680	0	3	0.00	0	0	0.00	0	0	0	12580	6780	9680	0.00	4.04	0	9793	9736	9653	9596	9513	9695	9555	52	2900	500	6960	10	1	10347756	1002	4.78	0.33	12	0.00	2023.00	28942.00	14250	20230927	-32.07	8920	20240712	8.52	11850	-18.31	20240202	8920	8.52	20240712	14250	-32.07	20230927	8920	8.52	20240712	0.02	N	054800	500	51 억	417701	N	N	N	N
66	20240820	160526	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9680	-20	5	-0.21	208324330	21634	1296.23	9710	9710	9570	12610	6790	9700	9629.49	4.23	487	9793	9746	9673	9626	9553	9710	9590	52	2910	500	6980	10	1	10347756	1002	4.78	0.33	12	0.21	2023.00	28942.00	14250	20230927	-32.07	8920	20240712	8.52	11850	-18.31	20240202	8920	8.52	20240712	14250	-32.07	20230927	8920	8.52	20240712	0.01	N	054800	500	51 억	437735	N	N	N	N
67	20240820	150533	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9680	-20	5	-0.21	207840850	21584	1293.23	9710	9710	9570	12610	6790	9700	9629.39	4.23	469	9793	9746	9673	9626	9553	9710	9590	52	2910	500	6980	10	1	10347756	1002	4.78	0.33	12	0.21	2023.00	28942.00	14250	20230927	-32.07	8920	20240712	8.52	11850	-18.31	20240202	8920	8.52	20240712	14250	-32.07	20230927	8920	8.52	20240712	0.01	N	054800	500	51 억	437735	N	N	N	N
68	20240820	140532	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9630	-70	5	-0.72	200989490	20872	1250.57	9710	9710	9570	12610	6790	9700	9629.62	4.23	12	9793	9746	9673	9626	9553	9710	9590	52	2910	500	6980	10	1	10347756	996	4.76	0.33	12	0.20	2023.00	28942.00	14250	20230927	-32.42	8920	20240712	7.96	11850	-18.73	20240202	8920	7.96	20240712	14250	-32.42	20230927	8920	7.96	20240712	0.01	N	054800	500	51 억	437735	N	N	N	N
69	20240820	130533	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9630	-70	5	-0.72	200326940	20803	1246.43	9710	9710	9570	12610	6790	9700	9629.71	4.23	12	9793	9746	9673	9626	9553	9710	9590	52	2910	500	6980	10	1	10347756	996	4.76	0.33	12	0.20	2023.00	28942.00	14250	20230927	-32.42	8920	20240712	7.96	11850	-18.73	20240202	8920	7.96	20240712	14250	-32.42	20230927	8920	7.96	20240712	0.01	N	054800	500	51 억	437735	N	N	N	N
70	20240820	120533	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9630	-70	5	-0.72	196303520	20384	1221.33	9710	9710	9630	12610	6790	9700	9630.27	4.23	12	9793	9746	9673	9626	9553	9710	9590	52	2910	500	6980	10	1	10347756	996	4.76	0.33	12	0.20	2023.00	28942.00	14250	20230927	-32.42	8920	20240712	7.96	11850	-18.73	20240202	8920	7.96	20240712	14250	-32.42	20230927	8920	7.96	20240712	0.01	N	054800	500	51 억	437735	N	N	N	N
71	20240820	110530	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9640	-60	5	-0.62	3036730	315	18.87	9710	9710	9630	12610	6790	9700	9640.41	4.23	12	9793	9746	9673	9626	9553	9710	9590	52	2910	500	6980	10	1	10347756	998	4.77	0.33	12	0.00	2023.00	28942.00	14250	20230927	-32.35	8920	20240712	8.07	11850	-18.65	20240202	8920	8.07	20240712	14250	-32.35	20230927	8920	8.07	20240712	0.01	N	054800	500	51 억	437735	N	N	N	N
72	20240820	100528	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9640	-60	5	-0.62	867510	90	5.39	9710	9710	9630	12610	6790	9700	9639.00	4.23	12	9793	9746	9673	9626	9553	9710	9590	52	2910	500	6980	10	1	10347756	998	4.77	0.33	12	0.00	2023.00	28942.00	14250	20230927	-32.35	8920	20240712	8.07	11850	-18.65	20240202	8920	8.07	20240712	14250	-32.35	20230927	8920	8.07	20240712	0.01	N	054800	500	51 억	437735	N	N	N	N
73	20240820	090530	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9700	0	3	0.00	38820	4	0.24	9710	9710	9700	12610	6790	9700	9705.00	4.23	0	9793	9746	9673	9626	9553	9710	9590	52	2910	500	6980	10	1	10347756	1004	4.79	0.34	12	0.00	2023.00	28942.00	14250	20230927	-31.93	8920	20240712	8.74	11850	-18.14	20240202	8920	8.74	20240712	14250	-31.93	20230927	8920	8.74	20240712	0.01	N	054800	500	51 억	437735	N	N	N	N
74	20240819	160523	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9700	20	2	0.21	16046970	1669	11.44	9720	9720	9600	12580	6780	9680	9614.72	4.23	0	9800	9740	9660	9600	9520	9700	9560	52	2900	500	6960	10	1	10347756	1004	4.79	0.34	12	0.02	2023.00	28942.00	14250	20230927	-31.93	8920	20240712	8.74	11850	-18.14	20240202	8920	8.74	20240712	14250	-31.93	20230927	8920	8.74	20240712	0.01	N	054800	500	51 억	437735	N	N	N	N
75	20240819	150527	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9660	-20	5	-0.21	13159810	1370	9.39	9720	9720	9600	12580	6780	9680	9605.70	4.23	0	9800	9740	9660	9600	9520	9700	9560	52	2900	500	6960	10	1	10347756	1000	4.78	0.33	12	0.01	2023.00	28942.00	14250	20230927	-32.21	8920	20240712	8.30	11850	-18.48	20240202	8920	8.30	20240712	14250	-32.21	20230927	8920	8.30	20240712	0.01	N	054800	500	51 억	437735	N	N	N	N
76	20240819	140529	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9600	-80	5	-0.83	13063220	1360	9.32	9720	9720	9600	12580	6780	9680	9605.31	4.23	0	9800	9740	9660	9600	9520	9700	9560	52	2900	500	6960	10	1	10347756	993	4.75	0.33	12	0.01	2023.00	28942.00	14250	20230927	-32.63	8920	20240712	7.62	11850	-18.99	20240202	8920	7.62	20240712	14250	-32.63	20230927	8920	7.62	20240712	0.01	N	054800	500	51 억	437735	N	N	N	N
77	20240819	130526	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9600	-80	5	-0.83	11132470	1159	7.94	9720	9720	9600	12580	6780	9680	9605.24	4.23	0	9800	9740	9660	9600	9520	9700	9560	52	2900	500	6960	10	1	10347756	993	4.75	0.33	12	0.01	2023.00	28942.00	14250	20230927	-32.63	8920	20240712	7.62	11850	-18.99	20240202	8920	7.62	20240712	14250	-32.63	20230927	8920	7.62	20240712	0.01	N	054800	500	51 억	437735	N	N	N	N
78	20240819	120526	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9610	-70	5	-0.72	8693650	905	6.20	9720	9720	9600	12580	6780	9680	9606.24	4.23	0	9800	9740	9660	9600	9520	9700	9560	52	2900	500	6960	10	1	10347756	994	4.75	0.33	12	0.01	2023.00	28942.00	14250	20230927	-32.56	8920	20240712	7.74	11850	-18.90	20240202	8920	7.74	20240712	14250	-32.56	20230927	8920	7.74	20240712	0.01	N	054800	500	51 억	437735	N	N	N	N
79	20240819	110527	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9610	-70	5	-0.72	5764290	600	4.11	9720	9720	9600	12580	6780	9680	9607.15	4.23	0	9800	9740	9660	9600	9520	9700	9560	52	2900	500	6960	10	1	10347756	994	4.75	0.33	12	0.01	2023.00	28942.00	14250	20230927	-32.56	8920	20240712	7.74	11850	-18.90	20240202	8920	7.74	20240712	14250	-32.56	20230927	8920	7.74	20240712	0.01	N	054800	500	51 억	437735	N	N	N	N
80	20240819	100527	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9620	-60	5	-0.62	2278780	237	1.62	9720	9720	9600	12580	6780	9680	9615.11	4.23	0	9800	9740	9660	9600	9520	9700	9560	52	2900	500	6960	10	1	10347756	995	4.76	0.33	12	0.00	2023.00	28942.00	14250	20230927	-32.49	8920	20240712	7.85	11850	-18.82	20240202	8920	7.85	20240712	14250	-32.49	20230927	8920	7.85	20240712	0.01	N	054800	500	51 억	437735	N	N	N	N
81	20240819	090527	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9680	0	3	0.00	67920	7	0.05	9720	9720	9680	12580	6780	9680	9702.86	4.23	0	9800	9740	9660	9600	9520	9700	9560	52	2900	500	6960	10	1	10347756	1002	4.78	0.33	12	0.00	2023.00	28942.00	14250	20230927	-32.07	8920	20240712	8.52	11850	-18.31	20240202	8920	8.52	20240712	14250	-32.07	20230927	8920	8.52	20240712	0.01	N	054800	500	51 억	437735	N	N	N	N
82	20240816	160522	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9680	60	2	0.62	140212050	14592	1407.14	9700	9720	9580	12500	6740	9620	9608.83	4.35	-1294	9713	9666	9613	9566	9513	9640	9540	52	2880	500	6920	10	1	10347756	1002	4.78	0.33	12	0.14	2023.00	28942.00	14250	20230927	-32.07	8920	20240712	8.52	11850	-18.31	20240202	8920	8.52	20240712	14250	-32.07	20230927	8920	8.52	20240712	0.01	N	054800	500	51 억	449904	N	N	N	N
83	20240816	150525	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9620	0	3	0.00	139422610	14510	1399.23	9700	9720	9580	12500	6740	9620	9608.73	4.35	-1252	9713	9666	9613	9566	9513	9640	9540	52	2880	500	6920	10	1	10347756	995	4.76	0.33	12	0.14	2023.00	28942.00	14250	20230927	-32.49	8920	20240712	7.85	11850	-18.82	20240202	8920	7.85	20240712	14250	-32.49	20230927	8920	7.85	20240712	0.01	N	054800	500	51 억	449904	N	N	N	N
84	20240816	140526	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9620	0	3	0.00	135994750	14153	1364.80	9700	9720	9580	12500	6740	9620	9608.90	4.35	-1252	9713	9666	9613	9566	9513	9640	9540	52	2880	500	6920	10	1	10347756	995	4.76	0.33	12	0.14	2023.00	28942.00	14250	20230927	-32.49	8920	20240712	7.85	11850	-18.82	20240202	8920	7.85	20240712	14250	-32.49	20230927	8920	7.85	20240712	0.01	N	054800	500	51 억	449904	N	N	N	N
85	20240816	130527	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9620	0	3	0.00	133131820	13855	1336.07	9700	9720	9580	12500	6740	9620	9608.94	4.35	-1252	9713	9666	9613	9566	9513	9640	9540	52	2880	500	6920	10	1	10347756	995	4.76	0.33	12	0.13	2023.00	28942.00	14250	20230927	-32.49	8920	20240712	7.85	11850	-18.82	20240202	8920	7.85	20240712	14250	-32.49	20230927	8920	7.85	20240712	0.01	N	054800	500	51 억	449904	N	N	N	N
86	20240816	120525	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9600	-20	5	-0.21	130903680	13623	1313.69	9700	9720	9580	12500	6740	9620	9609.02	4.35	-1265	9713	9666	9613	9566	9513	9640	9540	52	2880	500	6920	10	1	10347756	993	4.75	0.33	12	0.13	2023.00	28942.00	14250	20230927	-32.63	8920	20240712	7.62	11850	-18.99	20240202	8920	7.62	20240712	14250	-32.63	20230927	8920	7.62	20240712	0.01	N	054800	500	51 억	449904	N	N	N	N
87	20240816	110527	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9690	70	2	0.73	18484990	1916	184.76	9700	9700	9620	12500	6740	9620	9647.70	4.35	-1195	9713	9666	9613	9566	9513	9640	9540	52	2880	500	6920	10	1	10347756	1003	4.79	0.33	12	0.02	2023.00	28942.00	14250	20230927	-32.00	8920	20240712	8.63	11850	-18.23	20240202	8920	8.63	20240712	14250	-32.00	20230927	8920	8.63	20240712	0.01	N	054800	500	51 억	449904	N	N	N	N
88	20240816	100524	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9630	10	2	0.10	3895050	402	38.77	9700	9700	9620	12500	6740	9620	9689.18	4.35	-10	9713	9666	9613	9566	9513	9640	9540	52	2880	500	6920	10	1	10347756	996	4.76	0.33	12	0.00	2023.00	28942.00	14250	20230927	-32.42	8920	20240712	7.96	11850	-18.73	20240202	8920	7.96	20240712	14250	-32.42	20230927	8920	7.96	20240712	0.01	N	054800	500	51 억	449904	N	N	N	N
89	20240816	090525	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9700	80	2	0.83	3385000	349	33.65	9700	9700	9690	12500	6740	9620	9699.14	4.35	-14	9713	9666	9613	9566	9513	9640	9540	52	2880	500	6920	10	1	10347756	1004	4.79	0.34	12	0.00	2023.00	28942.00	14250	20230927	-31.93	8920	20240712	8.74	11850	-18.14	20240202	8920	8.74	20240712	14250	-31.93	20230927	8920	8.74	20240712	0.01	N	054800	500	51 억	449904	N	N	N	N
90	20240814	160526	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9620	-10	5	-0.10	9977520	1037	19.47	9660	9660	9560	12510	6750	9630	9601.63	4.35	-19	9690	9660	9600	9570	9510	9675	9585	52	2880	500	6930	10	1	10347756	995	4.76	0.33	12	0.01	2023.00	28942.00	14250	20230927	-32.49	8920	20240712	7.85	11850	-18.82	20240202	8920	7.85	20240712	14250	-32.49	20230927	8920	7.85	20240712	0.01	N	054800	500	51 억	449923	N	N	N	N
91	20240814	150524	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9620	-10	5	-0.10	9063650	942	17.69	9660	9660	9560	12510	6750	9630	9597.73	4.35	-19	9690	9660	9600	9570	9510	9675	9585	52	2880	500	6930	10	1	10347756	995	4.76	0.33	12	0.01	2023.00	28942.00	14250	20230927	-32.49	8920	20240712	7.85	11850	-18.82	20240202	8920	7.85	20240712	14250	-32.49	20230927	8920	7.85	20240712	0.01	N	054800	500	51 억	449923	N	N	N	N
92	20240814	140530	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9620	-10	5	-0.10	8775190	912	17.12	9660	9660	9560	12510	6750	9630	9595.24	4.35	-19	9690	9660	9600	9570	9510	9675	9585	52	2880	500	6930	10	1	10347756	995	4.76	0.33	12	0.01	2023.00	28942.00	14250	20230927	-32.49	8920	20240712	7.85	11850	-18.82	20240202	8920	7.85	20240712	14250	-32.49	20230927	8920	7.85	20240712	0.01	N	054800	500	51 억	449923	N	N	N	N
93	20240814	130527	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9590	-40	5	-0.42	8698250	904	16.97	9660	9660	9560	12510	6750	9630	9594.36	4.35	-19	9690	9660	9600	9570	9510	9675	9585	52	2880	500	6930	10	1	10347756	992	4.74	0.33	12	0.01	2023.00	28942.00	14250	20230927	-32.70	8920	20240712	7.51	11850	-19.07	20240202	8920	7.51	20240712	14250	-32.70	20230927	8920	7.51	20240712	0.01	N	054800	500	51 억	449923	N	N	N	N
94	20240814	120525	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9570	-60	5	-0.62	8669490	901	16.92	9660	9660	9560	12510	6750	9630	9594.48	4.35	-19	9690	9660	9600	9570	9510	9675	9585	52	2880	500	6930	10	1	10347756	990	4.73	0.33	12	0.01	2023.00	28942.00	14250	20230927	-32.84	8920	20240712	7.29	11850	-19.24	20240202	8920	7.29	20240712	14250	-32.84	20230927	8920	7.29	20240712	0.01	N	054800	500	51 억	449923	N	N	N	N
95	20240814	110522	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9630	0	3	0.00	8449080	878	16.49	9660	9660	9560	12510	6750	9630	9595.96	4.35	-17	9690	9660	9600	9570	9510	9675	9585	52	2880	500	6930	10	1	10347756	996	4.76	0.33	12	0.01	2023.00	28942.00	14250	20230927	-32.42	8920	20240712	7.96	11850	-18.73	20240202	8920	7.96	20240712	14250	-32.42	20230927	8920	7.96	20240712	0.01	N	054800	500	51 억	449923	N	N	N	N
96	20240814	100521	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9630	0	3	0.00	8343380	867	16.28	9660	9660	9560	12510	6750	9630	9595.09	4.35	-17	9690	9660	9600	9570	9510	9675	9585	52	2880	500	6930	10	1	10347756	996	4.76	0.33	12	0.01	2023.00	28942.00	14250	20230927	-32.42	8920	20240712	7.96	11850	-18.73	20240202	8920	7.96	20240712	14250	-32.42	20230927	8920	7.96	20240712	0.01	N	054800	500	51 억	449923	N	N	N	N
97	20240814	090554	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9580	-50	5	-0.52	7242310	752	14.12	9660	9660	9580	12510	6750	9630	9640.58	4.35	-10	9690	9660	9600	9570	9510	9675	9585	52	2880	500	6930	10	1	10347756	991	4.74	0.33	12	0.01	2023.00	28942.00	14250	20230927	-32.77	8920	20240712	7.40	11850	-19.16	20240202	8920	7.40	20240712	14250	-32.77	20230927	8920	7.40	20240712	0.01	N	054800	500	51 억	449923	N	N	N	N
98	20240813	160517	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9630	20	2	0.21	50874520	5326	458.35	9540	9630	9540	12490	6730	9610	9552.11	4.40	1	9676	9642	9596	9562	9516	9660	9580	52	2880	500	6910	10	1	10347756	996	4.76	0.33	12	0.05	2023.00	28942.00	14250	20230927	-32.42	8920	20240712	7.96	11850	-18.73	20240202	8920	7.96	20240712	14250	-32.42	20230927	8920	7.96	20240712	0.01	N	054800	500	51 억	454922	N	N	N	N
99	20240813	150520	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9630	20	2	0.21	50119060	5247	451.55	9540	9630	9540	12490	6730	9610	9551.95	4.40	3	9676	9642	9596	9562	9516	9660	9580	52	2880	500	6910	10	1	10347756	996	4.76	0.33	12	0.05	2023.00	28942.00	14250	20230927	-32.42	8920	20240712	7.96	11850	-18.73	20240202	8920	7.96	20240712	14250	-32.42	20230927	8920	7.96	20240712	0.01	N	054800	500	51 억	454922	N	N	N	N
100	20240813	140521	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9620	10	2	0.10	49128070	5144	442.69	9540	9620	9540	12490	6730	9610	9550.56	4.40	4	9676	9642	9596	9562	9516	9660	9580	52	2880	500	6910	10	1	10347756	995	4.76	0.33	12	0.05	2023.00	28942.00	14250	20230927	-32.49	8920	20240712	7.85	11850	-18.82	20240202	8920	7.85	20240712	14250	-32.49	20230927	8920	7.85	20240712	0.01	N	054800	500	51 억	454922	N	N	N	N
101	20240813	130521	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9560	-50	5	-0.52	48955510	5126	441.14	9540	9610	9540	12490	6730	9610	9550.43	4.40	4	9676	9642	9596	9562	9516	9660	9580	52	2880	500	6910	10	1	10347756	989	4.73	0.33	12	0.05	2023.00	28942.00	14250	20230927	-32.91	8920	20240712	7.17	11850	-19.32	20240202	8920	7.17	20240712	14250	-32.91	20230927	8920	7.17	20240712	0.01	N	054800	500	51 억	454922	N	N	N	N
102	20240813	120517	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9560	-50	5	-0.52	48812110	5111	439.85	9540	9610	9540	12490	6730	9610	9550.40	4.40	4	9676	9642	9596	9562	9516	9660	9580	52	2880	500	6910	10	1	10347756	989	4.73	0.33	12	0.05	2023.00	28942.00	14250	20230927	-32.91	8920	20240712	7.17	11850	-19.32	20240202	8920	7.17	20240712	14250	-32.91	20230927	8920	7.17	20240712	0.01	N	054800	500	51 억	454922	N	N	N	N
103	20240813	110516	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9560	-50	5	-0.52	48620980	5091	438.12	9540	9610	9540	12490	6730	9610	9550.38	4.40	2	9676	9642	9596	9562	9516	9660	9580	52	2880	500	6910	10	1	10347756	989	4.73	0.33	12	0.05	2023.00	28942.00	14250	20230927	-32.91	8920	20240712	7.17	11850	-19.32	20240202	8920	7.17	20240712	14250	-32.91	20230927	8920	7.17	20240712	0.01	N	054800	500	51 억	454922	N	N	N	N
104	20240813	100516	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9560	-50	5	-0.52	47952350	5021	432.10	9540	9610	9540	12490	6730	9610	9550.36	4.40	2	9676	9642	9596	9562	9516	9660	9580	52	2880	500	6910	10	1	10347756	989	4.73	0.33	12	0.05	2023.00	28942.00	14250	20230927	-32.91	8920	20240712	7.17	11850	-19.32	20240202	8920	7.17	20240712	14250	-32.91	20230927	8920	7.17	20240712	0.01	N	054800	500	51 억	454922	N	N	N	N
105	20240813	090520	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9540	-70	5	-0.73	19080	2	0.17	9540	9540	9540	12490	6730	9610	9540.00	4.40	0	9676	9642	9596	9562	9516	9660	9580	52	2880	500	6910	10	1	10347756	987	4.72	0.33	12	0.00	2023.00	28942.00	14250	20230927	-33.05	8920	20240712	6.95	11850	-19.49	20240202	8920	6.95	20240712	14250	-33.05	20230927	8920	6.95	20240712	0.01	N	054800	500	51 억	454922	N	N	N	N
106	20240812	160514	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9610	20	2	0.21	11139550	1161	36.49	9550	9630	9550	12460	6720	9590	9594.79	4.40	-77	9783	9686	9593	9496	9403	9735	9545	52	2870	500	6900	10	1	10347756	994	4.75	0.33	12	0.01	2023.00	28942.00	14250	20230927	-32.56	8920	20240712	7.74	11850	-18.90	20240202	8920	7.74	20240712	14250	-32.56	20230927	8920	7.74	20240712	0.02	N	054800	500	51 억	454999	N	N	N	N
107	20240812	150517	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9600	10	2	0.10	5350790	558	17.54	9550	9630	9550	12460	6720	9590	9589.23	4.40	-3	9783	9686	9593	9496	9403	9735	9545	52	2870	500	6900	10	1	10347756	993	4.75	0.33	12	0.01	2023.00	28942.00	14250	20230927	-32.63	8920	20240712	7.62	11850	-18.99	20240202	8920	7.62	20240712	14250	-32.63	20230927	8920	7.62	20240712	0.02	N	054800	500	51 억	454999	N	N	N	N
108	20240812	140515	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9600	10	2	0.10	5188140	541	17.00	9550	9630	9550	12460	6720	9590	9589.91	4.40	-3	9783	9686	9593	9496	9403	9735	9545	52	2870	500	6900	10	1	10347756	993	4.75	0.33	12	0.01	2023.00	28942.00	14250	20230927	-32.63	8920	20240712	7.62	11850	-18.99	20240202	8920	7.62	20240712	14250	-32.63	20230927	8920	7.62	20240712	0.02	N	054800	500	51 억	454999	N	N	N	N
109	20240812	130512	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9570	-20	5	-0.21	1349620	141	4.43	9550	9630	9550	12460	6720	9590	9571.77	4.40	-3	9783	9686	9593	9496	9403	9735	9545	52	2870	500	6900	10	1	10347756	990	4.73	0.33	12	0.00	2023.00	28942.00	14250	20230927	-32.84	8920	20240712	7.29	11850	-19.24	20240202	8920	7.29	20240712	14250	-32.84	20230927	8920	7.29	20240712	0.02	N	054800	500	51 억	454999	N	N	N	N
110	20240812	120512	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9570	-20	5	-0.21	1043390	109	3.43	9550	9630	9550	12460	6720	9590	9572.39	4.40	-3	9783	9686	9593	9496	9403	9735	9545	52	2870	500	6900	10	1	10347756	990	4.73	0.33	12	0.00	2023.00	28942.00	14250	20230927	-32.84	8920	20240712	7.29	11850	-19.24	20240202	8920	7.29	20240712	14250	-32.84	20230927	8920	7.29	20240712	0.02	N	054800	500	51 억	454999	N	N	N	N
111	20240812	110512	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9560	-30	5	-0.31	584290	61	1.92	9550	9630	9550	12460	6720	9590	9578.52	4.40	-3	9783	9686	9593	9496	9403	9735	9545	52	2870	500	6900	10	1	10347756	989	4.73	0.33	12	0.00	2023.00	28942.00	14250	20230927	-32.91	8920	20240712	7.17	11850	-19.32	20240202	8920	7.17	20240712	14250	-32.91	20230927	8920	7.17	20240712	0.02	N	054800	500	51 억	454999	N	N	N	N
112	20240812	100509	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9610	20	2	0.21	258170	27	0.85	9550	9620	9550	12460	6720	9590	9561.85	4.40	-2	9783	9686	9593	9496	9403	9735	9545	52	2870	500	6900	10	1	10347756	994	4.75	0.33	12	0.00	2023.00	28942.00	14250	20230927	-32.56	8920	20240712	7.74	11850	-18.90	20240202	8920	7.74	20240712	14250	-32.56	20230927	8920	7.74	20240712	0.02	N	054800	500	51 억	454999	N	N	N	N
113	20240812	090508	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9560	-30	5	-0.31	38230	4	0.13	9550	9570	9550	12460	6720	9590	9557.50	4.40	1	9783	9686	9593	9496	9403	9735	9545	52	2870	500	6900	10	1	10347756	989	4.73	0.33	12	0.00	2023.00	28942.00	14250	20230927	-32.91	8920	20240712	7.17	11850	-19.32	20240202	8920	7.17	20240712	14250	-32.91	20230927	8920	7.17	20240712	0.02	N	054800	500	51 억	454999	N	N	N	N
114	20240809	160507	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9590	30	2	0.31	30478070	3182	29.86	9560	9690	9500	12420	6700	9560	9578.78	4.40	-3	9733	9646	9553	9466	9373	9600	9420	52	2860	500	6880	10	1	10347756	992	4.74	0.33	12	0.03	2023.00	28942.00	14250	20230927	-32.70	8920	20240712	7.51	11850	-19.07	20240202	8920	7.51	20240712	14250	-32.70	20230927	8920	7.51	20240712	0.00	N	054800	500	51 억	455002	N	N	N	N
115	20240809	150518	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9570	10	2	0.10	28861030	3013	28.28	9560	9690	9500	12420	6700	9560	9579.38	4.40	7	9733	9646	9553	9466	9373	9600	9420	52	2860	500	6880	10	1	10347756	990	4.73	0.33	12	0.03	2023.00	28942.00	14250	20230927	-32.84	8920	20240712	7.29	11850	-19.24	20240202	8920	7.29	20240712	14250	-32.84	20230927	8920	7.29	20240712	0.00	N	054800	500	51 억	455002	N	N	N	N
116	20240809	140517	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9600	40	2	0.42	28249680	2949	27.67	9560	9690	9500	12420	6700	9560	9579.99	4.40	7	9733	9646	9553	9466	9373	9600	9420	52	2860	500	6880	10	1	10347756	993	4.75	0.33	12	0.03	2023.00	28942.00	14250	20230927	-32.63	8920	20240712	7.62	11850	-18.99	20240202	8920	7.62	20240712	14250	-32.63	20230927	8920	7.62	20240712	0.00	N	054800	500	51 억	455002	N	N	N	N
117	20240809	130517	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9560	0	3	0.00	28096180	2933	27.52	9560	9690	9500	12420	6700	9560	9579.91	4.40	10	9733	9646	9553	9466	9373	9600	9420	52	2860	500	6880	10	1	10347756	989	4.73	0.33	12	0.03	2023.00	28942.00	14250	20230927	-32.91	8920	20240712	7.17	11850	-19.32	20240202	8920	7.17	20240712	14250	-32.91	20230927	8920	7.17	20240712	0.00	N	054800	500	51 억	455002	N	N	N	N
118	20240809	120517	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9550	-10	5	-0.10	18005270	1875	17.60	9560	9690	9500	12420	6700	9560	9604.84	4.40	8	9733	9646	9553	9466	9373	9600	9420	52	2860	500	6880	10	1	10347756	988	4.72	0.33	12	0.02	2023.00	28942.00	14250	20230927	-32.98	8920	20240712	7.06	11850	-19.41	20240202	8920	7.06	20240712	14250	-32.98	20230927	8920	7.06	20240712	0.00	N	054800	500	51 억	455002	N	N	N	N
119	20240809	110510	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9540	-20	5	-0.21	6692430	702	6.59	9560	9690	9500	12420	6700	9560	9529.71	4.40	6	9733	9646	9553	9466	9373	9600	9420	52	2860	500	6880	10	1	10347756	987	4.72	0.33	12	0.01	2023.00	28942.00	14250	20230927	-33.05	8920	20240712	6.95	11850	-19.49	20240202	8920	6.95	20240712	14250	-33.05	20230927	8920	6.95	20240712	0.00	N	054800	500	51 억	455002	N	N	N	N
120	20240809	100518	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9540	-20	5	-0.21	2444000	256	2.40	9560	9570	9500	12420	6700	9560	9540.35	4.40	6	9733	9646	9553	9466	9373	9600	9420	52	2860	500	6880	10	1	10347756	987	4.72	0.33	12	0.00	2023.00	28942.00	14250	20230927	-33.05	8920	20240712	6.95	11850	-19.49	20240202	8920	6.95	20240712	14250	-33.05	20230927	8920	6.95	20240712	0.00	N	054800	500	51 억	455002	N	N	N	N
121	20240809	090511	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9540	-20	5	-0.21	1586550	166	1.56	9560	9560	9530	12420	6700	9560	9554.94	4.40	0	9733	9646	9553	9466	9373	9600	9420	52	2860	500	6880	10	1	10347756	987	4.72	0.33	12	0.00	2023.00	28942.00	14250	20230927	-33.05	8920	20240712	6.95	11850	-19.49	20240202	8920	6.95	20240712	14250	-33.05	20230927	8920	6.95	20240712	0.00	N	054800	500	51 억	455002	N	N	N	N
122	20240808	160505	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9560	60	2	0.63	101257860	10656	78.95	9640	9640	9460	12350	6650	9500	9502.43	4.50	-132	9800	9650	9490	9340	9180	9725	9415	52	2850	500	6840	10	1	10347756	989	4.73	0.33	12	0.10	2023.00	28942.00	14250	20230927	-32.91	8920	20240712	7.17	11850	-19.32	20240202	8920	7.17	20240712	14250	-32.91	20230927	8920	7.17	20240712	0.00	N	054800	500	51 억	465133	N	N	N	N
123	20240808	150509	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9500	0	3	0.00	100724970	10600	78.53	9640	9640	9460	12350	6650	9500	9502.36	4.50	-131	9800	9650	9490	9340	9180	9725	9415	52	2850	500	6840	10	1	10347756	983	4.70	0.33	12	0.10	2023.00	28942.00	14250	20230927	-33.33	8920	20240712	6.50	11850	-19.83	20240202	8920	6.50	20240712	14250	-33.33	20230927	8920	6.50	20240712	0.00	N	054800	500	51 억	465133	N	N	N	N
124	20240808	140511	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9500	0	3	0.00	5429380	569	4.22	9640	9640	9460	12350	6650	9500	9541.97	4.50	-131	9800	9650	9490	9340	9180	9725	9415	52	2850	500	6840	10	1	10347756	983	4.70	0.33	12	0.01	2023.00	28942.00	14250	20230927	-33.33	8920	20240712	6.50	11850	-19.83	20240202	8920	6.50	20240712	14250	-33.33	20230927	8920	6.50	20240712	0.00	N	054800	500	51 억	465133	N	N	N	N
125	20240808	130513	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9590	90	2	0.95	5324490	558	4.13	9640	9640	9460	12350	6650	9500	9542.10	4.50	-131	9800	9650	9490	9340	9180	9725	9415	52	2850	500	6840	10	1	10347756	992	4.74	0.33	12	0.01	2023.00	28942.00	14250	20230927	-32.70	8920	20240712	7.51	11850	-19.07	20240202	8920	7.51	20240712	14250	-32.70	20230927	8920	7.51	20240712	0.00	N	054800	500	51 억	465133	N	N	N	N
126	20240808	120517	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9530	30	2	0.32	3743970	393	2.91	9640	9640	9460	12350	6650	9500	9526.64	4.50	-94	9800	9650	9490	9340	9180	9725	9415	52	2850	500	6840	10	1	10347756	986	4.71	0.33	12	0.00	2023.00	28942.00	14250	20230927	-33.12	8920	20240712	6.84	11850	-19.58	20240202	8920	6.84	20240712	14250	-33.12	20230927	8920	6.84	20240712	0.00	N	054800	500	51 억	465133	N	N	N	N
127	20240808	110512	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9490	-10	5	-0.11	294270	31	0.23	9640	9640	9460	12350	6650	9500	9492.58	4.50	-1	9800	9650	9490	9340	9180	9725	9415	52	2850	500	6840	10	1	10347756	982	4.69	0.33	12	0.00	2023.00	28942.00	14250	20230927	-33.40	8920	20240712	6.39	11850	-19.92	20240202	8920	6.39	20240712	14250	-33.40	20230927	8920	6.39	20240712	0.00	N	054800	500	51 억	465133	N	N	N	N
128	20240808	100509	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9470	-30	5	-0.32	227840	24	0.18	9640	9640	9460	12350	6650	9500	9493.33	4.50	-1	9800	9650	9490	9340	9180	9725	9415	52	2850	500	6840	10	1	10347756	980	4.68	0.33	12	0.00	2023.00	28942.00	14250	20230927	-33.54	8920	20240712	6.17	11850	-20.08	20240202	8920	6.17	20240712	14250	-33.54	20230927	8920	6.17	20240712	0.00	N	054800	500	51 억	465133	N	N	N	N
129	20240808	090506	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9460	-40	5	-0.42	114100	12	0.09	9640	9640	9460	12350	6650	9500	9508.33	4.50	-1	9800	9650	9490	9340	9180	9725	9415	52	2850	500	6840	10	1	10347756	979	4.68	0.33	12	0.00	2023.00	28942.00	14250	20230927	-33.61	8920	20240712	6.05	11850	-20.17	20240202	8920	6.05	20240712	14250	-33.61	20230927	8920	6.05	20240712	0.00	N	054800	500	51 억	465133	N	N	N	N
130	20240807	160500	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9500	100	2	1.06	127982950	13498	92.72	9390	9640	9330	12220	6580	9400	9481.60	4.59	-64	10253	9826	9373	8946	8493	10040	9160	52	2820	500	6760	10	1	10347756	983	4.70	0.33	12	0.13	2023.00	28942.00	14250	20230927	-33.33	8920	20240712	6.50	11850	-19.83	20240202	8920	6.50	20240712	14250	-33.33	20230927	8920	6.50	20240712	0.00	N	054800	500	51 억	474715	N	N	N	N
131	20240807	150507	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9510	110	2	1.17	78847560	8326	57.19	9390	9640	9330	12220	6580	9400	9470.04	4.59	-64	10253	9826	9373	8946	8493	10040	9160	52	2820	500	6760	10	1	10347756	984	4.70	0.33	12	0.08	2023.00	28942.00	14250	20230927	-33.26	8920	20240712	6.61	11850	-19.75	20240202	8920	6.61	20240712	14250	-33.26	20230927	8920	6.61	20240712	0.00	N	054800	500	51 억	474715	N	N	N	N
132	20240807	140510	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9550	150	2	1.60	75472370	7972	54.76	9390	9640	9330	12220	6580	9400	9467.18	4.59	-59	10253	9826	9373	8946	8493	10040	9160	52	2820	500	6760	10	1	10347756	988	4.72	0.33	12	0.08	2023.00	28942.00	14250	20230927	-32.98	8920	20240712	7.06	11850	-19.41	20240202	8920	7.06	20240712	14250	-32.98	20230927	8920	7.06	20240712	0.00	N	054800	500	51 억	474715	N	N	N	N
133	20240807	130506	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9520	120	2	1.28	73099780	7723	53.05	9390	9640	9330	12220	6580	9400	9465.21	4.59	-59	10253	9826	9373	8946	8493	10040	9160	52	2820	500	6760	10	1	10347756	985	4.71	0.33	12	0.07	2023.00	28942.00	14250	20230927	-33.19	8920	20240712	6.73	11850	-19.66	20240202	8920	6.73	20240712	14250	-33.19	20230927	8920	6.73	20240712	0.00	N	054800	500	51 억	474715	N	N	N	N
134	20240807	120508	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9500	100	2	1.06	69896850	7386	50.73	9390	9640	9330	12220	6580	9400	9463.42	4.59	-59	10253	9826	9373	8946	8493	10040	9160	52	2820	500	6760	10	1	10347756	983	4.70	0.33	12	0.07	2023.00	28942.00	14250	20230927	-33.33	8920	20240712	6.50	11850	-19.83	20240202	8920	6.50	20240712	14250	-33.33	20230927	8920	6.50	20240712	0.00	N	054800	500	51 억	474715	N	N	N	N
135	20240807	110507	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9500	100	2	1.06	60209140	6367	43.74	9390	9640	9330	12220	6580	9400	9456.44	4.59	-29	10253	9826	9373	8946	8493	10040	9160	52	2820	500	6760	10	1	10347756	983	4.70	0.33	12	0.06	2023.00	28942.00	14250	20230927	-33.33	8920	20240712	6.50	11850	-19.83	20240202	8920	6.50	20240712	14250	-33.33	20230927	8920	6.50	20240712	0.00	N	054800	500	51 억	474715	N	N	N	N
136	20240807	100503	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9470	70	2	0.74	54050970	5719	39.28	9390	9640	9330	12220	6580	9400	9451.12	4.59	22	10253	9826	9373	8946	8493	10040	9160	52	2820	500	6760	10	1	10347756	980	4.68	0.33	12	0.06	2023.00	28942.00	14250	20230927	-33.54	8920	20240712	6.17	11850	-20.08	20240202	8920	6.17	20240712	14250	-33.54	20230927	8920	6.17	20240712	0.00	N	054800	500	51 억	474715	N	N	N	N
137	20240807	090503	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9400	0	3	0.00	0	0	0.00	0	0	0	12220	6580	9400	0.00	4.59	0	10253	9826	9373	8946	8493	10040	9160	52	2820	500	6760	10	1	10347756	973	4.65	0.32	12	0.00	2023.00	28942.00	14250	20230927	-34.04	8920	20240712	5.38	11850	-20.68	20240202	8920	5.38	20240712	14250	-34.04	20230927	8920	5.38	20240712	0.00	N	054800	500	51 억	474715	N	N	N	N
138	20240806	160458	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	9400	480	2	5.38	136244450	14558	302.03	8920	9800	8920	11590	6250	8920	9358.73	4.69	-280	9560	9240	9080	8760	8600	9160	8680	52	2670	500	6420	10	1	10347756	973	4.65	0.32	12	0.14	2023.00	28942.00	14250	20230927	-34.04	8920	20240806	5.38	11850	-20.68	20240202	8920	5.38	20240806	14250	-34.04	20230927	8920	5.38	20240806	0.00	N	054800	500	51 억	484992	N	N	N	N
139	20240806	150506	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	9400	480	2	5.38	130641960	13962	289.67	8920	9800	8920	11590	6250	8920	9356.97	4.69	75	9560	9240	9080	8760	8600	9160	8680	52	2670	500	6420	10	1	10347756	973	4.65	0.32	12	0.13	2023.00	28942.00	14250	20230927	-34.04	8920	20240806	5.38	11850	-20.68	20240202	8920	5.38	20240806	14250	-34.04	20230927	8920	5.38	20240806	0.00	N	054800	500	51 억	484992	N	N	N	N
140	20240806	140504	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	9410	490	2	5.49	126299090	13500	280.08	8920	9800	8920	11590	6250	8920	9355.49	4.69	75	9560	9240	9080	8760	8600	9160	8680	52	2670	500	6420	10	1	10347756	974	4.65	0.33	12	0.13	2023.00	28942.00	14250	20230927	-33.96	8920	20240806	5.49	11850	-20.59	20240202	8920	5.49	20240806	14250	-33.96	20230927	8920	5.49	20240806	0.00	N	054800	500	51 억	484992	N	N	N	N
141	20240806	130502	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	9400	480	2	5.38	125659300	13432	278.67	8920	9800	8920	11590	6250	8920	9355.22	4.69	75	9560	9240	9080	8760	8600	9160	8680	52	2670	500	6420	10	1	10347756	973	4.65	0.32	12	0.13	2023.00	28942.00	14250	20230927	-34.04	8920	20240806	5.38	11850	-20.68	20240202	8920	5.38	20240806	14250	-34.04	20230927	8920	5.38	20240806	0.00	N	054800	500	51 억	484992	N	N	N	N
142	20240806	120506	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	9400	480	2	5.38	124521770	13311	276.16	8920	9800	8920	11590	6250	8920	9354.80	4.69	75	9560	9240	9080	8760	8600	9160	8680	52	2670	500	6420	10	1	10347756	973	4.65	0.32	12	0.13	2023.00	28942.00	14250	20230927	-34.04	8920	20240806	5.38	11850	-20.68	20240202	8920	5.38	20240806	14250	-34.04	20230927	8920	5.38	20240806	0.00	N	054800	500	51 억	484992	N	N	N	N
143	20240806	110500	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	9410	490	2	5.49	27851230	3027	62.80	8920	9800	8920	11590	6250	8920	9200.93	4.69	75	9560	9240	9080	8760	8600	9160	8680	52	2670	500	6420	10	1	10347756	974	4.65	0.33	12	0.03	2023.00	28942.00	14250	20230927	-33.96	8920	20240806	5.49	11850	-20.59	20240202	8920	5.49	20240806	14250	-33.96	20230927	8920	5.49	20240806	0.00	N	054800	500	51 억	484992	N	N	N	N
144	20240806	100458	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	9500	580	2	6.50	25141010	2739	56.83	8920	9800	8920	11590	6250	8920	9178.90	4.69	83	9560	9240	9080	8760	8600	9160	8680	52	2670	500	6420	10	1	10347756	983	4.70	0.33	12	0.03	2023.00	28942.00	14250	20230927	-33.33	8920	20240806	6.50	11850	-19.83	20240202	8920	6.50	20240806	14250	-33.33	20230927	8920	6.50	20240806	0.00	N	054800	500	51 억	484992	N	N	N	N
145	20240806	090501	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	9150	230	2	2.58	2199960	245	5.08	8920	9150	8920	11590	6250	8920	8979.43	4.69	0	9560	9240	9080	8760	8600	9160	8680	52	2670	500	6420	10	1	10347756	947	4.52	0.32	12	0.00	2023.00	28942.00	14250	20230927	-35.79	8920	20240806	2.58	11850	-22.78	20240202	8920	2.58	20240806	14250	-35.79	20230927	8920	2.58	20240806	0.00	N	054800	500	51 억	484992	N	N	N	N
146	20240805	160452	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	8920	-650	5	-6.79	43870350	4820	72.03	9350	9400	8920	12440	6700	9570	9101.73	4.70	-976	9936	9752	9626	9442	9316	9690	9380	52	2870	500	6890	10	1	10347756	923	4.41	0.31	12	0.05	2023.00	28942.00	14250	20230927	-37.40	8920	20240805	0.00	11850	-24.73	20240202	8920	0.00	20240805	14250	-37.40	20230927	8920	0.00	20240805	0.00	N	054800	500	51 억	485967	N	N	N	N
147	20240805	150459	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	8920	-650	5	-6.79	41273870	4529	67.68	9350	9400	8920	12440	6700	9570	9113.24	4.70	-974	9936	9752	9626	9442	9316	9690	9380	52	2870	500	6890	10	1	10347756	923	4.41	0.31	12	0.04	2023.00	28942.00	14250	20230927	-37.40	8920	20240805	0.00	11850	-24.73	20240202	8920	0.00	20240805	14250	-37.40	20230927	8920	0.00	20240805	0.00	N	054800	500	51 억	485967	N	N	N	N
148	20240805	140502	58	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9130	-440	5	-4.60	18642520	2026	30.27	9350	9400	9120	12440	6700	9570	9201.64	4.70	-712	9936	9752	9626	9442	9316	9690	9380	52	2870	500	6890	10	1	10347756	945	4.51	0.32	12	0.02	2023.00	28942.00	14250	20230927	-35.93	8920	20240712	2.35	11850	-22.95	20240202	8920	2.35	20240712	14250	-35.93	20230927	8920	2.35	20240712	0.00	N	054800	500	51 억	485967	N	N	N	N
149	20240805	130459	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9170	-400	5	-4.18	16877910	1833	27.39	9350	9400	9130	12440	6700	9570	9207.81	4.70	-711	9936	9752	9626	9442	9316	9690	9380	52	2870	500	6890	10	1	10347756	949	4.53	0.32	12	0.02	2023.00	28942.00	14250	20230927	-35.65	8920	20240712	2.80	11850	-22.62	20240202	8920	2.80	20240712	14250	-35.65	20230927	8920	2.80	20240712	0.00	N	054800	500	51 억	485967	N	N	N	N
150	20240805	120456	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9160	-410	5	-4.28	13228780	1434	21.43	9350	9400	9160	12440	6700	9570	9225.09	4.70	-560	9936	9752	9626	9442	9316	9690	9380	52	2870	500	6890	10	1	10347756	948	4.53	0.32	12	0.01	2023.00	28942.00	14250	20230927	-35.72	8920	20240712	2.69	11850	-22.70	20240202	8920	2.69	20240712	14250	-35.72	20230927	8920	2.69	20240712	0.00	N	054800	500	51 억	485967	N	N	N	N
151	20240805	110459	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9190	-380	5	-3.97	12321940	1335	19.95	9350	9400	9190	12440	6700	9570	9229.92	4.70	-560	9936	9752	9626	9442	9316	9690	9380	52	2870	500	6890	10	1	10347756	951	4.54	0.32	12	0.01	2023.00	28942.00	14250	20230927	-35.51	8920	20240712	3.03	11850	-22.45	20240202	8920	3.03	20240712	14250	-35.51	20230927	8920	3.03	20240712	0.00	N	054800	500	51 억	485967	N	N	N	N
152	20240805	100455	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9250	-320	5	-3.34	8770310	949	14.18	9350	9400	9210	12440	6700	9570	9241.63	4.70	-416	9936	9752	9626	9442	9316	9690	9380	52	2870	500	6890	10	1	10347756	957	4.57	0.32	12	0.01	2023.00	28942.00	14250	20230927	-35.09	8920	20240712	3.70	11850	-21.94	20240202	8920	3.70	20240712	14250	-35.09	20230927	8920	3.70	20240712	0.00	N	054800	500	51 억	485967	N	N	N	N
153	20240805	090453	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9570	0	3	0.00	0	0	0.00	0	0	0	12440	6700	9570	0.00	4.70	0	9936	9752	9626	9442	9316	9690	9380	52	2870	500	6890	10	1	10347756	990	4.73	0.33	12	0.00	2023.00	28942.00	14250	20230927	-32.84	8920	20240712	7.29	11850	-19.24	20240202	8920	7.29	20240712	14250	-32.84	20230927	8920	7.29	20240712	0.00	N	054800	500	51 억	485967	N	N	N	N
154	20240802	160448	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9570	-180	5	-1.85	64469880	6692	271.59	9810	9810	9500	12670	6830	9750	9633.87	4.70	-12	9923	9836	9783	9696	9643	9810	9670	52	2920	500	7020	10	1	10347756	990	4.73	0.33	12	0.06	2023.00	28942.00	14250	20230927	-32.84	8920	20240712	7.29	11850	-19.24	20240202	8920	7.29	20240712	14250	-32.84	20230927	8920	7.29	20240712	0.00	N	054800	500	51 억	485979	N	N	N	N
155	20240802	150447	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9570	-180	5	-1.85	63208470	6560	266.23	9810	9810	9500	12670	6830	9750	9635.44	4.70	32	9923	9836	9783	9696	9643	9810	9670	52	2920	500	7020	10	1	10347756	990	4.73	0.33	12	0.06	2023.00	28942.00	14250	20230927	-32.84	8920	20240712	7.29	11850	-19.24	20240202	8920	7.29	20240712	14250	-32.84	20230927	8920	7.29	20240712	0.00	N	054800	500	51 억	485979	N	N	N	N
156	20240802	140451	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9610	-140	5	-1.44	55382050	5740	232.95	9810	9810	9600	12670	6830	9750	9648.44	4.70	-22	9923	9836	9783	9696	9643	9810	9670	52	2920	500	7020	10	1	10347756	994	4.75	0.33	12	0.06	2023.00	28942.00	14250	20230927	-32.56	8920	20240712	7.74	11850	-18.90	20240202	8920	7.74	20240712	14250	-32.56	20230927	8920	7.74	20240712	0.00	N	054800	500	51 억	485979	N	N	N	N
157	20240802	130450	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9700	-50	5	-0.51	37305250	3865	156.86	9810	9810	9600	12670	6830	9750	9652.07	4.70	-23	9923	9836	9783	9696	9643	9810	9670	52	2920	500	7020	10	1	10347756	1004	4.79	0.34	12	0.04	2023.00	28942.00	14250	20230927	-31.93	8920	20240712	8.74	11850	-18.14	20240202	8920	8.74	20240712	14250	-31.93	20230927	8920	8.74	20240712	0.00	N	054800	500	51 억	485979	N	N	N	N
158	20240802	120451	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9730	-20	5	-0.21	4717210	485	19.68	9810	9810	9600	12670	6830	9750	9726.21	4.70	-26	9923	9836	9783	9696	9643	9810	9670	52	2920	500	7020	10	1	10347756	1007	4.81	0.34	12	0.00	2023.00	28942.00	14250	20230927	-31.72	8920	20240712	9.08	11850	-17.89	20240202	8920	9.08	20240712	14250	-31.72	20230927	8920	9.08	20240712	0.00	N	054800	500	51 억	485979	N	N	N	N
159	20240802	110451	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9770	20	2	0.21	3323370	342	13.88	9810	9810	9600	12670	6830	9750	9717.46	4.70	-21	9923	9836	9783	9696	9643	9810	9670	52	2920	500	7020	10	1	10347756	1011	4.83	0.34	12	0.00	2023.00	28942.00	14250	20230927	-31.44	8920	20240712	9.53	11850	-17.55	20240202	8920	9.53	20240712	14250	-31.44	20230927	8920	9.53	20240712	0.00	N	054800	500	51 억	485979	N	N	N	N
160	20240802	100447	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9720	-30	5	-0.31	1598080	165	6.70	9810	9810	9600	12670	6830	9750	9685.33	4.70	-19	9923	9836	9783	9696	9643	9810	9670	52	2920	500	7020	10	1	10347756	1006	4.80	0.34	12	0.00	2023.00	28942.00	14250	20230927	-31.79	8920	20240712	8.97	11850	-17.97	20240202	8920	8.97	20240712	14250	-31.79	20230927	8920	8.97	20240712	0.00	N	054800	500	51 억	485979	N	N	N	N
161	20240802	090453	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9750	0	3	0.00	0	0	0.00	0	0	0	12670	6830	9750	0.00	4.70	0	9923	9836	9783	9696	9643	9810	9670	52	2920	500	7020	10	1	10347756	1009	4.82	0.34	12	0.00	2023.00	28942.00	14250	20230927	-31.58	8920	20240712	9.30	11850	-17.72	20240202	8920	9.30	20240712	14250	-31.58	20230927	8920	9.30	20240712	0.00	N	054800	500	51 억	485979	N	N	N	N
162	20240801	160447	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9750	-40	5	-0.41	24078880	2464	981.67	9790	9870	9730	12720	6860	9790	9772.27	4.70	-3	9956	9872	9776	9692	9596	9880	9700	52	2930	500	7040	10	1	10347756	1009	4.82	0.34	12	0.02	2023.00	28942.00	14250	20230927	-31.58	8920	20240712	9.30	11850	-17.72	20240202	8920	9.30	20240712	14250	-31.58	20230927	8920	9.30	20240712	0.00	N	054800	500	51 억	485982	N	N	N	N
163	20240801	150500	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9770	-20	5	-0.20	7262040	740	294.82	9790	9870	9730	12720	6860	9790	9813.57	4.70	-3	9956	9872	9776	9692	9596	9880	9700	52	2930	500	7040	10	1	10347756	1011	4.83	0.34	12	0.01	2023.00	28942.00	14250	20230927	-31.44	8920	20240712	9.53	11850	-17.55	20240202	8920	9.53	20240712	14250	-31.44	20230927	8920	9.53	20240712	0.00	N	054800	500	51 억	485982	N	N	N	N
164	20240801	140456	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9840	50	2	0.51	5127120	522	207.97	9790	9870	9730	12720	6860	9790	9822.07	4.70	-3	9956	9872	9776	9692	9596	9880	9700	52	2930	500	7040	10	1	10347756	1018	4.86	0.34	12	0.01	2023.00	28942.00	14250	20230927	-30.95	8920	20240712	10.31	11850	-16.96	20240202	8920	10.31	20240712	14250	-30.95	20230927	8920	10.31	20240712	0.00	N	054800	500	51 억	485982	N	N	N	N
165	20240801	130449	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9860	70	2	0.72	4506570	459	182.87	9790	9870	9730	12720	6860	9790	9818.24	4.70	-3	9956	9872	9776	9692	9596	9880	9700	52	2930	500	7040	10	1	10347756	1020	4.87	0.34	12	0.00	2023.00	28942.00	14250	20230927	-30.81	8920	20240712	10.54	11850	-16.79	20240202	8920	10.54	20240712	14250	-30.81	20230927	8920	10.54	20240712	0.00	N	054800	500	51 억	485982	N	N	N	N
166	20240801	120452	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9800	10	2	0.10	3906230	398	158.57	9790	9870	9730	12720	6860	9790	9814.65	4.70	-3	9956	9872	9776	9692	9596	9880	9700	52	2930	500	7040	10	1	10347756	1014	4.84	0.34	12	0.00	2023.00	28942.00	14250	20230927	-31.23	8920	20240712	9.87	11850	-17.30	20240202	8920	9.87	20240712	14250	-31.23	20230927	8920	9.87	20240712	0.00	N	054800	500	51 억	485982	N	N	N	N
167	20240801	110453	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9780	-10	5	-0.10	2333060	238	94.82	9790	9850	9730	12720	6860	9790	9802.77	4.70	-2	9956	9872	9776	9692	9596	9880	9700	52	2930	500	7040	10	1	10347756	1012	4.83	0.34	12	0.00	2023.00	28942.00	14250	20230927	-31.37	8920	20240712	9.64	11850	-17.47	20240202	8920	9.64	20240712	14250	-31.37	20230927	8920	9.64	20240712	0.00	N	054800	500	51 억	485982	N	N	N	N
168	20240801	100450	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9820	30	2	0.31	1216040	124	49.40	9790	9850	9730	12720	6860	9790	9806.77	4.70	-2	9956	9872	9776	9692	9596	9880	9700	52	2930	500	7040	10	1	10347756	1016	4.85	0.34	12	0.00	2023.00	28942.00	14250	20230927	-31.09	8920	20240712	10.09	11850	-17.13	20240202	8920	10.09	20240712	14250	-31.09	20230927	8920	10.09	20240712	0.00	N	054800	500	51 억	485982	N	N	N	N
169	20240801	090442	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9790	0	3	0.00	0	0	0.00	0	0	0	12720	6860	9790	0.00	4.70	0	9956	9872	9776	9692	9596	9880	9700	52	2930	500	7040	10	1	10347756	1013	4.84	0.34	12	0.00	2023.00	28942.00	14250	20230927	-31.30	8920	20240712	9.75	11850	-17.38	20240202	8920	9.75	20240712	14250	-31.30	20230927	8920	9.75	20240712	0.00	N	054800	500	51 억	485982	N	N	N	N

70 KiB Raw Blame History

70 KiB

Raw Blame History