KissMeData/418470/price/prices-20240801.csv at cc2edade586b20b333a4e7e2f7cb62f550692583

Files

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

75 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240830	161237	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16350	150	2	0.93	210869280	12954	35.57	16200	16490	16170	21050	11340	16200	16277.18	1.58	-550	16900	16550	16320	15970	15740	16435	15855	42	4850	500	11340	10	1	8499289	1390	7.94	2.38	12	0.15	2060.00	6881.00	57600	20230927	-71.61	13520	20240805	20.93	36000	-54.58	20240119	13520	20.93	20240805	57600	-71.61	20230927	13520	20.93	20240805	3.29	N	418470	500	42 억	134431	N	N	20	N	N
3	20240830	151253	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16300	100	2	0.62	196928590	12101	33.23	16200	16490	16170	21050	11340	16200	16273.75	1.58	-621	16900	16550	16320	15970	15740	16435	15855	42	4850	500	11340	10	1	8499289	1385	7.91	2.37	12	0.14	2060.00	6881.00	57600	20230927	-71.70	13520	20240805	20.56	36000	-54.72	20240119	13520	20.56	20240805	57600	-71.70	20230927	13520	20.56	20240805	3.29	N	418470	500	42 억	134431	N	N	20	N	N
4	20240830	141251	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16230	30	2	0.19	171662290	10548	28.96	16200	16490	16170	21050	11340	16200	16274.39	1.58	-884	16900	16550	16320	15970	15740	16435	15855	42	4850	500	11340	10	1	8499289	1379	7.88	2.36	12	0.12	2060.00	6881.00	57600	20230927	-71.82	13520	20240805	20.04	36000	-54.92	20240119	13520	20.04	20240805	57600	-71.82	20230927	13520	20.04	20240805	3.29	N	418470	500	42 억	134431	N	N	20	N	N
5	20240830	131243	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16230	30	2	0.19	146676280	9005	24.72	16200	16490	16170	21050	11340	16200	16288.32	1.58	-862	16900	16550	16320	15970	15740	16435	15855	42	4850	500	11340	10	1	8499289	1379	7.88	2.36	12	0.11	2060.00	6881.00	57600	20230927	-71.82	13520	20240805	20.04	36000	-54.92	20240119	13520	20.04	20240805	57600	-71.82	20230927	13520	20.04	20240805	3.29	N	418470	500	42 억	134431	N	N	20	N	N
6	20240830	121249	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16250	50	2	0.31	139568060	8568	23.52	16200	16490	16170	21050	11340	16200	16289.46	1.58	-739	16900	16550	16320	15970	15740	16435	15855	42	4850	500	11340	10	1	8499289	1381	7.89	2.36	12	0.10	2060.00	6881.00	57600	20230927	-71.79	13520	20240805	20.19	36000	-54.86	20240119	13520	20.19	20240805	57600	-71.79	20230927	13520	20.19	20240805	3.29	N	418470	500	42 억	134431	N	N	20	N	N
7	20240830	111301	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16310	110	2	0.68	91250240	5584	15.33	16200	16490	16200	21050	11340	16200	16341.38	1.58	-280	16900	16550	16320	15970	15740	16435	15855	42	4850	500	11340	10	1	8499289	1386	7.92	2.37	12	0.07	2060.00	6881.00	57600	20230927	-71.68	13520	20240805	20.64	36000	-54.69	20240119	13520	20.64	20240805	57600	-71.68	20230927	13520	20.64	20240805	3.29	N	418470	500	42 억	134431	N	N	20	N	N
8	20240830	101255	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16350	150	2	0.93	63401860	3877	10.64	16200	16490	16200	21050	11340	16200	16353.33	1.58	-139	16900	16550	16320	15970	15740	16435	15855	42	4850	500	11340	10	1	8499289	1390	7.94	2.38	12	0.05	2060.00	6881.00	57600	20230927	-71.61	13520	20240805	20.93	36000	-54.58	20240119	13520	20.93	20240805	57600	-71.61	20230927	13520	20.93	20240805	3.29	N	418470	500	42 억	134431	N	N	20	N	N
9	20240830	091259	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16400	200	2	1.23	13769390	844	2.32	16200	16410	16200	21050	11340	16200	16314.44	1.58	379	16900	16550	16320	15970	15740	16435	15855	42	4850	500	11340	10	1	8499289	1394	7.96	2.38	12	0.01	2060.00	6881.00	57600	20230927	-71.53	13520	20240805	21.30	36000	-54.44	20240119	13520	21.30	20240805	57600	-71.53	20230927	13520	21.30	20240805	3.29	N	418470	500	42 억	134431	N	N	20	N	N
10	20240829	161259	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16200	-300	5	-1.82	590615100	36368	174.32	16390	16670	16090	21450	11550	16500	16240.01	1.54	3346	17173	16836	16653	16316	16133	16745	16225	42	4950	500	11550	10	1	8499289	1377	7.86	2.35	12	0.43	2060.00	6881.00	57600	20230927	-71.88	13520	20240805	19.82	36000	-55.00	20240119	13520	19.82	20240805	57600	-71.88	20230927	13520	19.82	20240805	3.27	N	418470	500	42 억	131025	N	N	20	N	N
11	20240829	151312	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16200	-300	5	-1.82	564974460	34783	166.72	16390	16670	16090	21450	11550	16500	16242.83	1.54	3359	17173	16836	16653	16316	16133	16745	16225	42	4950	500	11550	10	1	8499289	1377	7.86	2.35	12	0.41	2060.00	6881.00	57600	20230927	-71.88	13520	20240805	19.82	36000	-55.00	20240119	13520	19.82	20240805	57600	-71.88	20230927	13520	19.82	20240805	3.27	N	418470	500	42 억	131025	N	N	0	N	N
12	20240829	141312	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16180	-320	5	-1.94	496212540	30529	146.33	16390	16670	16090	21450	11550	16500	16253.80	1.54	2997	17173	16836	16653	16316	16133	16745	16225	42	4950	500	11550	10	1	8499289	1375	7.85	2.35	12	0.36	2060.00	6881.00	57600	20230927	-71.91	13520	20240805	19.67	36000	-55.06	20240119	13520	19.67	20240805	57600	-71.91	20230927	13520	19.67	20240805	3.27	N	418470	500	42 억	131025	N	N	0	N	N
13	20240829	131312	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16210	-290	5	-1.76	345411890	21189	101.56	16390	16670	16110	21450	11550	16500	16301.46	1.54	88	17173	16836	16653	16316	16133	16745	16225	42	4950	500	11550	10	1	8499289	1378	7.87	2.36	12	0.25	2060.00	6881.00	57600	20230927	-71.86	13520	20240805	19.90	36000	-54.97	20240119	13520	19.90	20240805	57600	-71.86	20230927	13520	19.90	20240805	3.27	N	418470	500	42 억	131025	N	N	0	N	N
14	20240829	121311	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16300	-200	5	-1.21	302057040	18525	88.79	16390	16670	16110	21450	11550	16500	16305.36	1.54	855	17173	16836	16653	16316	16133	16745	16225	42	4950	500	11550	10	1	8499289	1385	7.91	2.37	12	0.22	2060.00	6881.00	57600	20230927	-71.70	13520	20240805	20.56	36000	-54.72	20240119	13520	20.56	20240805	57600	-71.70	20230927	13520	20.56	20240805	3.27	N	418470	500	42 억	131025	N	N	0	N	N
15	20240829	111311	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16210	-290	5	-1.76	257355140	15774	75.61	16390	16670	16110	21450	11550	16500	16315.14	1.54	331	17173	16836	16653	16316	16133	16745	16225	42	4950	500	11550	10	1	8499289	1378	7.87	2.36	12	0.19	2060.00	6881.00	57600	20230927	-71.86	13520	20240805	19.90	36000	-54.97	20240119	13520	19.90	20240805	57600	-71.86	20230927	13520	19.90	20240805	3.27	N	418470	500	42 억	131025	N	N	0	N	N
16	20240829	101301	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16300	-200	5	-1.21	149399680	9123	43.73	16390	16670	16110	21450	11550	16500	16376.14	1.54	1006	17173	16836	16653	16316	16133	16745	16225	42	4950	500	11550	10	1	8499289	1385	7.91	2.37	12	0.11	2060.00	6881.00	57600	20230927	-71.70	13520	20240805	20.56	36000	-54.72	20240119	13520	20.56	20240805	57600	-71.70	20230927	13520	20.56	20240805	3.27	N	418470	500	42 억	131025	N	N	0	N	N
17	20240829	091311	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16400	-100	5	-0.61	38392180	2354	11.28	16390	16500	16110	21450	11550	16500	16309.26	1.54	763	17173	16836	16653	16316	16133	16745	16225	42	4950	500	11550	10	1	8499289	1394	7.96	2.38	12	0.03	2060.00	6881.00	57600	20230927	-71.53	13520	20240805	21.30	36000	-54.44	20240119	13520	21.30	20240805	57600	-71.53	20230927	13520	21.30	20240805	3.27	N	418470	500	42 억	131025	N	N	0	N	N
18	20240828	161226	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16500	-300	5	-1.79	345671360	20833	144.56	16830	16990	16470	21800	11760	16800	16592.50	1.62	-6808	17160	16980	16740	16560	16320	16860	16440	42	5000	500	11760	10	1	8499289	1402	8.01	2.40	12	0.25	2060.00	6881.00	57600	20230927	-71.35	13520	20240805	22.04	36000	-54.17	20240119	13520	22.04	20240805	57600	-71.35	20230927	13520	22.04	20240805	3.28	N	418470	500	42 억	137834	N	N	5	N	N
19	20240828	151236	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16540	-260	5	-1.55	334986500	20186	140.07	16830	16990	16470	21800	11760	16800	16594.99	1.62	-6759	17160	16980	16740	16560	16320	16860	16440	42	5000	500	11760	10	1	8499289	1406	8.03	2.40	12	0.24	2060.00	6881.00	57600	20230927	-71.28	13520	20240805	22.34	36000	-54.06	20240119	13520	22.34	20240805	57600	-71.28	20230927	13520	22.34	20240805	3.28	N	418470	500	42 억	137834	N	N	5	N	N
20	20240828	141236	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16500	-300	5	-1.79	307297420	18508	128.43	16830	16990	16470	21800	11760	16800	16603.49	1.62	-7036	17160	16980	16740	16560	16320	16860	16440	42	5000	500	11760	10	1	8499289	1402	8.01	2.40	12	0.22	2060.00	6881.00	57600	20230927	-71.35	13520	20240805	22.04	36000	-54.17	20240119	13520	22.04	20240805	57600	-71.35	20230927	13520	22.04	20240805	3.28	N	418470	500	42 억	137834	N	N	5	N	N
21	20240828	131237	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16540	-260	5	-1.55	266389700	16028	111.22	16830	16990	16500	21800	11760	16800	16620.27	1.62	-7104	17160	16980	16740	16560	16320	16860	16440	42	5000	500	11760	10	1	8499289	1406	8.03	2.40	12	0.19	2060.00	6881.00	57600	20230927	-71.28	13520	20240805	22.34	36000	-54.06	20240119	13520	22.34	20240805	57600	-71.28	20230927	13520	22.34	20240805	3.28	N	418470	500	42 억	137834	N	N	5	N	N
22	20240828	121232	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16510	-290	5	-1.73	256981470	15459	107.27	16830	16990	16500	21800	11760	16800	16623.42	1.62	-7164	17160	16980	16740	16560	16320	16860	16440	42	5000	500	11760	10	1	8499289	1403	8.01	2.40	12	0.18	2060.00	6881.00	57600	20230927	-71.34	13520	20240805	22.12	36000	-54.14	20240119	13520	22.12	20240805	57600	-71.34	20230927	13520	22.12	20240805	3.28	N	418470	500	42 억	137834	N	N	5	N	N
23	20240828	111231	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16540	-260	5	-1.55	161023740	9651	66.97	16830	16990	16540	21800	11760	16800	16684.67	1.62	-3390	17160	16980	16740	16560	16320	16860	16440	42	5000	500	11760	10	1	8499289	1406	8.03	2.40	12	0.11	2060.00	6881.00	57600	20230927	-71.28	13520	20240805	22.34	36000	-54.06	20240119	13520	22.34	20240805	57600	-71.28	20230927	13520	22.34	20240805	3.28	N	418470	500	42 억	137834	N	N	5	N	N
24	20240828	101300	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16790	-10	5	-0.06	66827170	3985	27.65	16830	16990	16640	21800	11760	16800	16769.68	1.62	-52	17160	16980	16740	16560	16320	16860	16440	42	5000	500	11760	10	1	8499289	1427	8.15	2.44	12	0.05	2060.00	6881.00	57600	20230927	-70.85	13520	20240805	24.19	36000	-53.36	20240119	13520	24.19	20240805	57600	-70.85	20230927	13520	24.19	20240805	3.28	N	418470	500	42 억	137834	N	N	5	N	N
25	20240828	091254	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16900	100	2	0.60	18890490	1118	7.76	16830	16990	16800	21800	11760	16800	16896.68	1.62	-227	17160	16980	16740	16560	16320	16860	16440	42	5000	500	11760	10	1	8499289	1436	8.20	2.46	12	0.01	2060.00	6881.00	57600	20230927	-70.66	13520	20240805	25.00	36000	-53.06	20240119	13520	25.00	20240805	57600	-70.66	20230927	13520	25.00	20240805	3.28	N	418470	500	42 억	137834	N	N	5	N	N
26	20240827	161223	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16800	40	2	0.24	240231680	14354	36.37	16830	16920	16500	21750	11740	16760	16736.17	1.62	-87	17480	17120	16760	16400	16040	16940	16220	42	4990	500	11730	10	1	8499289	1428	8.16	2.44	12	0.17	2060.00	6881.00	57600	20230927	-70.83	13520	20240805	24.26	36000	-53.33	20240119	13520	24.26	20240805	57600	-70.83	20230927	13520	24.26	20240805	3.33	N	418470	500	42 억	137904	N	N	5	N	N
27	20240827	151233	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16800	40	2	0.24	230734980	13788	34.94	16830	16920	16500	21750	11740	16760	16734.48	1.62	-30	17480	17120	16760	16400	16040	16940	16220	42	4990	500	11730	10	1	8499289	1428	8.16	2.44	12	0.16	2060.00	6881.00	57600	20230927	-70.83	13520	20240805	24.26	36000	-53.33	20240119	13520	24.26	20240805	57600	-70.83	20230927	13520	24.26	20240805	3.33	N	418470	500	42 억	137904	N	N	3	N	N
28	20240827	141238	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16800	40	2	0.24	206993090	12374	31.36	16830	16920	16500	21750	11740	16760	16728.07	1.62	-139	17480	17120	16760	16400	16040	16940	16220	42	4990	500	11730	10	1	8499289	1428	8.16	2.44	12	0.15	2060.00	6881.00	57600	20230927	-70.83	13520	20240805	24.26	36000	-53.33	20240119	13520	24.26	20240805	57600	-70.83	20230927	13520	24.26	20240805	3.33	N	418470	500	42 억	137904	N	N	3	N	N
29	20240827	131241	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16780	20	2	0.12	167751760	10037	25.43	16830	16920	16500	21750	11740	16760	16713.34	1.62	-41	17480	17120	16760	16400	16040	16940	16220	42	4990	500	11730	10	1	8499289	1426	8.15	2.44	12	0.12	2060.00	6881.00	57600	20230927	-70.87	13520	20240805	24.11	36000	-53.39	20240119	13520	24.11	20240805	57600	-70.87	20230927	13520	24.11	20240805	3.33	N	418470	500	42 억	137904	N	N	3	N	N
30	20240827	121242	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16760	0	3	0.00	162295960	9711	24.61	16830	16920	16500	21750	11740	16760	16712.59	1.62	-159	17480	17120	16760	16400	16040	16940	16220	42	4990	500	11730	10	1	8499289	1424	8.14	2.44	12	0.11	2060.00	6881.00	57600	20230927	-70.90	13520	20240805	23.96	36000	-53.44	20240119	13520	23.96	20240805	57600	-70.90	20230927	13520	23.96	20240805	3.33	N	418470	500	42 억	137904	N	N	3	N	N
31	20240827	111239	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16800	40	2	0.24	145608570	8712	22.08	16830	16920	16500	21750	11740	16760	16713.56	1.62	76	17480	17120	16760	16400	16040	16940	16220	42	4990	500	11730	10	1	8499289	1428	8.16	2.44	12	0.10	2060.00	6881.00	57600	20230927	-70.83	13520	20240805	24.26	36000	-53.33	20240119	13520	24.26	20240805	57600	-70.83	20230927	13520	24.26	20240805	3.33	N	418470	500	42 억	137904	N	N	3	N	N
32	20240827	101235	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16740	-20	5	-0.12	106798940	6398	16.21	16830	16920	16500	21750	11740	16760	16692.55	1.62	646	17480	17120	16760	16400	16040	16940	16220	42	4990	500	11730	10	1	8499289	1423	8.13	2.43	12	0.08	2060.00	6881.00	57600	20230927	-70.94	13520	20240805	23.82	36000	-53.50	20240119	13520	23.82	20240805	57600	-70.94	20230927	13520	23.82	20240805	3.33	N	418470	500	42 억	137904	N	N	3	N	N
33	20240827	091236	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16500	-260	5	-1.55	41558970	2506	6.35	16830	16830	16500	21750	11740	16760	16583.79	1.62	599	17480	17120	16760	16400	16040	16940	16220	42	4990	500	11730	10	1	8499289	1402	8.01	2.40	12	0.03	2060.00	6881.00	57600	20230927	-71.35	13520	20240805	22.04	36000	-54.17	20240119	13520	22.04	20240805	57600	-71.35	20230927	13520	22.04	20240805	3.33	N	418470	500	42 억	137904	N	N	3	N	N
34	20240826	161217	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16760	-310	5	-1.82	659492390	39350	80.56	17070	17120	16400	22150	11950	17070	16759.57	1.60	1769	17470	17270	17030	16830	16590	17370	16930	42	5080	500	11940	10	1	8499289	1424	8.14	2.44	12	0.46	2060.00	6881.00	57600	20230927	-70.90	13520	20240805	23.96	36000	-53.44	20240119	13520	23.96	20240805	57600	-70.90	20230927	13520	23.96	20240805	3.31	N	418470	500	42 억	136005	N	N	3	N	N
35	20240826	151228	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16760	-310	5	-1.82	629890700	37582	76.94	17070	17120	16400	22150	11950	17070	16760.35	1.60	1507	17470	17270	17030	16830	16590	17370	16930	42	5080	500	11940	10	1	8499289	1424	8.14	2.44	12	0.44	2060.00	6881.00	57600	20230927	-70.90	13520	20240805	23.96	36000	-53.44	20240119	13520	23.96	20240805	57600	-70.90	20230927	13520	23.96	20240805	3.31	N	418470	500	42 억	136005	N	N	0	N	N
36	20240826	141233	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16800	-270	5	-1.58	557575730	33276	68.13	17070	17120	16400	22150	11950	17070	16755.99	1.60	1780	17470	17270	17030	16830	16590	17370	16930	42	5080	500	11940	10	1	8499289	1428	8.16	2.44	12	0.39	2060.00	6881.00	57600	20230927	-70.83	13520	20240805	24.26	36000	-53.33	20240119	13520	24.26	20240805	57600	-70.83	20230927	13520	24.26	20240805	3.31	N	418470	500	42 억	136005	N	N	0	N	N
37	20240826	131233	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16760	-310	5	-1.82	532902690	31810	65.13	17070	17120	16400	22150	11950	17070	16752.57	1.60	1681	17470	17270	17030	16830	16590	17370	16930	42	5080	500	11940	10	1	8499289	1424	8.14	2.44	12	0.37	2060.00	6881.00	57600	20230927	-70.90	13520	20240805	23.96	36000	-53.44	20240119	13520	23.96	20240805	57600	-70.90	20230927	13520	23.96	20240805	3.31	N	418470	500	42 억	136005	N	N	0	N	N
38	20240826	121226	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16790	-280	5	-1.64	515909130	30798	63.06	17070	17120	16400	22150	11950	17070	16751.27	1.60	1880	17470	17270	17030	16830	16590	17370	16930	42	5080	500	11940	10	1	8499289	1427	8.15	2.44	12	0.36	2060.00	6881.00	57600	20230927	-70.85	13520	20240805	24.19	36000	-53.36	20240119	13520	24.19	20240805	57600	-70.85	20230927	13520	24.19	20240805	3.31	N	418470	500	42 억	136005	N	N	0	N	N
39	20240826	111228	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16780	-290	5	-1.70	490326600	29271	59.93	17070	17120	16400	22150	11950	17070	16751.16	1.60	1838	17470	17270	17030	16830	16590	17370	16930	42	5080	500	11940	10	1	8499289	1426	8.15	2.44	12	0.34	2060.00	6881.00	57600	20230927	-70.87	13520	20240805	24.11	36000	-53.39	20240119	13520	24.11	20240805	57600	-70.87	20230927	13520	24.11	20240805	3.31	N	418470	500	42 억	136005	N	N	0	N	N
40	20240826	101231	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16900	-170	5	-1.00	395434270	23633	48.39	17070	17120	16400	22150	11950	17070	16732.14	1.60	5038	17470	17270	17030	16830	16590	17370	16930	42	5080	500	11940	10	1	8499289	1436	8.20	2.46	12	0.28	2060.00	6881.00	57600	20230927	-70.66	13520	20240805	25.00	36000	-53.06	20240119	13520	25.00	20240805	57600	-70.66	20230927	13520	25.00	20240805	3.31	N	418470	500	42 억	136005	N	N	0	N	N
41	20240826	091226	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16900	-170	5	-1.00	36897730	2164	4.43	17070	17120	16900	22150	11950	17070	17050.61	1.60	-391	17470	17270	17030	16830	16590	17370	16930	42	5080	500	11940	10	1	8499289	1436	8.20	2.46	12	0.03	2060.00	6881.00	57600	20230927	-70.66	13520	20240805	25.00	36000	-53.06	20240119	13520	25.00	20240805	57600	-70.66	20230927	13520	25.00	20240805	3.31	N	418470	500	42 억	136005	N	N	0	N	N
42	20240823	161216	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	17070	-230	5	-1.33	827723260	48805	92.46	16900	17230	16790	22450	12110	17300	16959.80	1.54	5463	18166	17732	17436	17002	16706	17585	16855	42	5150	500	12110	10	1	8499289	1451	8.29	2.48	12	0.57	2060.00	6881.00	57600	20230927	-70.36	13520	20240805	26.26	36000	-52.58	20240119	13520	26.26	20240805	57600	-70.36	20230927	13520	26.26	20240805	3.36	N	418470	500	42 억	130617	N	N	336	N	N
43	20240823	151229	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16970	-330	5	-1.91	747932650	44101	83.55	16900	17230	16790	22450	12110	17300	16959.54	1.54	1409	18166	17732	17436	17002	16706	17585	16855	42	5150	500	12110	10	1	8499289	1442	8.24	2.47	12	0.52	2060.00	6881.00	57600	20230927	-70.54	13520	20240805	25.52	36000	-52.86	20240119	13520	25.52	20240805	57600	-70.54	20230927	13520	25.52	20240805	3.36	N	418470	500	42 억	130617	N	N	336	N	N
44	20240823	141228	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16880	-420	5	-2.43	704909760	41566	78.74	16900	17230	16790	22450	12110	17300	16958.81	1.54	120	18166	17732	17436	17002	16706	17585	16855	42	5150	500	12110	10	1	8499289	1435	8.19	2.45	12	0.49	2060.00	6881.00	57600	20230927	-70.69	13520	20240805	24.85	36000	-53.11	20240119	13520	24.85	20240805	57600	-70.69	20230927	13520	24.85	20240805	3.36	N	418470	500	42 억	130617	N	N	336	N	N
45	20240823	131225	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	17110	-190	5	-1.10	635486500	37477	71.00	16900	17230	16790	22450	12110	17300	16956.71	1.54	-1160	18166	17732	17436	17002	16706	17585	16855	42	5150	500	12110	10	1	8499289	1454	8.31	2.49	12	0.44	2060.00	6881.00	57600	20230927	-70.30	13520	20240805	26.55	36000	-52.47	20240119	13520	26.55	20240805	57600	-70.30	20230927	13520	26.55	20240805	3.36	N	418470	500	42 억	130617	N	N	336	N	N
46	20240823	121224	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16880	-420	5	-2.43	532149310	31404	59.49	16900	17230	16790	22450	12110	17300	16945.27	1.54	-2534	18166	17732	17436	17002	16706	17585	16855	42	5150	500	12110	10	1	8499289	1435	8.19	2.45	12	0.37	2060.00	6881.00	57600	20230927	-70.69	13520	20240805	24.85	36000	-53.11	20240119	13520	24.85	20240805	57600	-70.69	20230927	13520	24.85	20240805	3.36	N	418470	500	42 억	130617	N	N	336	N	N
47	20240823	111222	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16800	-500	5	-2.89	446782090	26332	49.88	16900	17230	16790	22450	12110	17300	16967.27	1.54	-4464	18166	17732	17436	17002	16706	17585	16855	42	5150	500	12110	10	1	8499289	1428	8.16	2.44	12	0.31	2060.00	6881.00	57600	20230927	-70.83	13520	20240805	24.26	36000	-53.33	20240119	13520	24.26	20240805	57600	-70.83	20230927	13520	24.26	20240805	3.36	N	418470	500	42 억	130617	N	N	336	N	N
48	20240823	101226	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	17080	-220	5	-1.27	272760620	16039	30.38	16900	17230	16850	22450	12110	17300	17006.09	1.54	-5744	18166	17732	17436	17002	16706	17585	16855	42	5150	500	12110	10	1	8499289	1452	8.29	2.48	12	0.19	2060.00	6881.00	57600	20230927	-70.35	13520	20240805	26.33	36000	-52.56	20240119	13520	26.33	20240805	57600	-70.35	20230927	13520	26.33	20240805	3.36	N	418470	500	42 억	130617	N	N	336	N	N
49	20240823	091226	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	17110	-190	5	-1.10	61403930	3621	6.86	16900	17230	16850	22450	12110	17300	16957.73	1.54	512	18166	17732	17436	17002	16706	17585	16855	42	5150	500	12110	10	1	8499289	1454	8.31	2.49	12	0.04	2060.00	6881.00	57600	20230927	-70.30	13520	20240805	26.55	36000	-52.47	20240119	13520	26.55	20240805	57600	-70.30	20230927	13520	26.55	20240805	3.36	N	418470	500	42 억	130617	N	N	336	N	N
50	20240822	161220	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	17300	-570	5	-3.19	906977930	52160	44.16	17730	17870	17140	23200	12510	17870	17388.72	1.54	-171	18663	18266	17523	17126	16383	18465	17325	42	5330	500	12500	10	1	8499289	1470	8.40	2.51	12	0.61	2060.00	6881.00	57600	20230927	-69.97	13520	20240805	27.96	36000	-51.94	20240119	13520	27.96	20240805	57600	-69.97	20230927	13520	27.96	20240805	3.28	N	418470	500	42 억	130856	N	N	326	N	N
51	20240822	151229	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	17230	-640	5	-3.58	886282900	50963	43.15	17730	17870	17140	23200	12510	17870	17390.71	1.54	-113	18663	18266	17523	17126	16383	18465	17325	42	5330	500	12500	10	1	8499289	1464	8.36	2.50	12	0.60	2060.00	6881.00	57600	20230927	-70.09	13520	20240805	27.44	36000	-52.14	20240119	13520	27.44	20240805	57600	-70.09	20230927	13520	27.44	20240805	3.28	N	418470	500	42 억	130856	N	N	18	N	N
52	20240822	141230	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	17220	-650	5	-3.64	793699730	45589	38.60	17730	17870	17140	23200	12510	17870	17409.90	1.54	-296	18663	18266	17523	17126	16383	18465	17325	42	5330	500	12500	10	1	8499289	1464	8.36	2.50	12	0.54	2060.00	6881.00	57600	20230927	-70.10	13520	20240805	27.37	36000	-52.17	20240119	13520	27.37	20240805	57600	-70.10	20230927	13520	27.37	20240805	3.28	N	418470	500	42 억	130856	N	N	18	N	N
53	20240822	131227	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	17220	-650	5	-3.64	742521030	42616	36.08	17730	17870	17140	23200	12510	17870	17423.53	1.54	-350	18663	18266	17523	17126	16383	18465	17325	42	5330	500	12500	10	1	8499289	1464	8.36	2.50	12	0.50	2060.00	6881.00	57600	20230927	-70.10	13520	20240805	27.37	36000	-52.17	20240119	13520	27.37	20240805	57600	-70.10	20230927	13520	27.37	20240805	3.28	N	418470	500	42 억	130856	N	N	18	N	N
54	20240822	121233	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	17220	-650	5	-3.64	642910570	36820	31.17	17730	17870	17200	23200	12510	17870	17460.91	1.54	-1421	18663	18266	17523	17126	16383	18465	17325	42	5330	500	12500	10	1	8499289	1464	8.36	2.50	12	0.43	2060.00	6881.00	57600	20230927	-70.10	13520	20240805	27.37	36000	-52.17	20240119	13520	27.37	20240805	57600	-70.10	20230927	13520	27.37	20240805	3.28	N	418470	500	42 억	130856	N	N	18	N	N
55	20240822	111221	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	17330	-540	5	-3.02	507668780	28981	24.54	17730	17870	17270	23200	12510	17870	17517.30	1.54	-2508	18663	18266	17523	17126	16383	18465	17325	42	5330	500	12500	10	1	8499289	1473	8.41	2.52	12	0.34	2060.00	6881.00	57600	20230927	-69.91	13520	20240805	28.18	36000	-51.86	20240119	13520	28.18	20240805	57600	-69.91	20230927	13520	28.18	20240805	3.28	N	418470	500	42 억	130856	N	N	18	N	N
56	20240822	101220	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	17290	-580	5	-3.25	418101220	23821	20.17	17730	17870	17270	23200	12510	17870	17551.79	1.54	-2178	18663	18266	17523	17126	16383	18465	17325	42	5330	500	12500	10	1	8499289	1470	8.39	2.51	12	0.28	2060.00	6881.00	57600	20230927	-69.98	13520	20240805	27.88	36000	-51.97	20240119	13520	27.88	20240805	57600	-69.98	20230927	13520	27.88	20240805	3.28	N	418470	500	42 억	130856	N	N	18	N	N
57	20240822	091223	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	17690	-180	5	-1.01	94554510	5344	4.52	17730	17870	17600	23200	12510	17870	17693.58	1.54	971	18663	18266	17523	17126	16383	18465	17325	42	5330	500	12500	10	1	8499289	1504	8.59	2.57	12	0.06	2060.00	6881.00	57600	20230927	-69.29	13520	20240805	30.84	36000	-50.86	20240119	13520	30.84	20240805	57600	-69.29	20230927	13520	30.84	20240805	3.28	N	418470	500	42 억	130856	N	N	18	N	N
58	20240821	161214	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	17870	910	2	5.37	2073784890	117946	145.97	16780	17920	16780	22000	11880	16960	17584.69	1.35	16302	17500	17230	16810	16540	16120	17365	16675	42	5040	500	11870	10	1	8499289	1519	8.67	2.60	12	1.39	2060.00	6881.00	57600	20230927	-68.98	13520	20240805	32.17	36000	-50.36	20240119	13520	32.17	20240805	57600	-68.98	20230927	13520	32.17	20240805	3.27	N	418470	500	42 억	115105	N	N	18	N	N
59	20240821	151234	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	17800	840	2	4.95	1952958990	111186	137.60	16780	17920	16780	22000	11880	16960	17567.44	1.35	15941	17500	17230	16810	16540	16120	17365	16675	42	5040	500	11870	10	1	8499289	1513	8.64	2.59	12	1.31	2060.00	6881.00	57600	20230927	-69.10	13520	20240805	31.66	36000	-50.56	20240119	13520	31.66	20240805	57600	-69.10	20230927	13520	31.66	20240805	3.27	N	418470	500	42 억	115105	N	N	52	N	N
60	20240821	141226	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	17640	680	2	4.01	1491506990	85238	105.49	16780	17730	16780	22000	11880	16960	17501.22	1.35	9737	17500	17230	16810	16540	16120	17365	16675	42	5040	500	11870	10	1	8499289	1499	8.56	2.56	12	1.00	2060.00	6881.00	57600	20230927	-69.38	13520	20240805	30.47	36000	-51.00	20240119	13520	30.47	20240805	57600	-69.38	20230927	13520	30.47	20240805	3.27	N	418470	500	42 억	115105	N	N	52	N	N
61	20240821	131235	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	17670	710	2	4.19	1379070220	78853	97.59	16780	17730	16780	22000	11880	16960	17492.40	1.35	10560	17500	17230	16810	16540	16120	17365	16675	42	5040	500	11870	10	1	8499289	1502	8.58	2.57	12	0.93	2060.00	6881.00	57600	20230927	-69.32	13520	20240805	30.70	36000	-50.92	20240119	13520	30.70	20240805	57600	-69.32	20230927	13520	30.70	20240805	3.27	N	418470	500	42 억	115105	N	N	52	N	N
62	20240821	121234	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	17590	630	2	3.71	1281153780	73306	90.72	16780	17730	16780	22000	11880	16960	17480.23	1.35	10386	17500	17230	16810	16540	16120	17365	16675	42	5040	500	11870	10	1	8499289	1495	8.54	2.56	12	0.86	2060.00	6881.00	57600	20230927	-69.46	13520	20240805	30.10	36000	-51.14	20240119	13520	30.10	20240805	57600	-69.46	20230927	13520	30.10	20240805	3.27	N	418470	500	42 억	115105	N	N	52	N	N
63	20240821	111228	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	17650	690	2	4.07	1115789630	63857	79.03	16780	17730	16780	22000	11880	16960	17477.17	1.35	8959	17500	17230	16810	16540	16120	17365	16675	42	5040	500	11870	10	1	8499289	1500	8.57	2.57	12	0.75	2060.00	6881.00	57600	20230927	-69.36	13520	20240805	30.55	36000	-50.97	20240119	13520	30.55	20240805	57600	-69.36	20230927	13520	30.55	20240805	3.27	N	418470	500	42 억	115105	N	N	52	N	N
64	20240821	101232	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	17620	660	2	3.89	876556760	50288	62.24	16780	17730	16780	22000	11880	16960	17435.31	1.35	7684	17500	17230	16810	16540	16120	17365	16675	42	5040	500	11870	10	1	8499289	1498	8.55	2.56	12	0.59	2060.00	6881.00	57600	20230927	-69.41	13520	20240805	30.33	36000	-51.06	20240119	13520	30.33	20240805	57600	-69.41	20230927	13520	30.33	20240805	3.27	N	418470	500	42 억	115105	N	N	52	N	N
65	20240821	091223	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	17090	130	2	0.77	45636790	2691	3.33	16780	17090	16780	22000	11880	16960	16958.84	1.35	810	17500	17230	16810	16540	16120	17365	16675	42	5040	500	11870	10	1	8499289	1453	8.30	2.48	12	0.03	2060.00	6881.00	57600	20230927	-70.33	13520	20240805	26.41	36000	-52.53	20240119	13520	26.41	20240805	57600	-70.33	20230927	13520	26.41	20240805	3.27	N	418470	500	42 억	115105	N	N	52	N	N
66	20240820	161209	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16960	900	2	5.60	1350518080	80406	313.78	16450	17080	16390	20850	11250	16060	16796.15	1.13	19476	16613	16336	16163	15886	15713	16250	15800	42	4790	500	11240	10	1	8499289	1441	8.23	2.46	12	0.95	2060.00	6881.00	57600	20230927	-70.56	13520	20240805	25.44	36000	-52.89	20240119	13520	25.44	20240805	57600	-70.56	20230927	13520	25.44	20240805	3.18	N	418470	500	42 억	95652	N	N	52	N	N
67	20240820	151224	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	17000	940	2	5.85	1312828850	78187	305.12	16450	17080	16390	20850	11250	16060	16790.89	1.13	18443	16613	16336	16163	15886	15713	16250	15800	42	4790	500	11240	10	1	8499289	1445	8.25	2.47	12	0.92	2060.00	6881.00	57600	20230927	-70.49	13520	20240805	25.74	36000	-52.78	20240119	13520	25.74	20240805	57600	-70.49	20230927	13520	25.74	20240805	3.18	N	418470	500	42 억	95652	N	N	74	N	N
68	20240820	141218	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	17040	980	2	6.10	1178504200	70300	274.34	16450	17040	16390	20850	11250	16060	16763.94	1.13	18628	16613	16336	16163	15886	15713	16250	15800	42	4790	500	11240	10	1	8499289	1448	8.27	2.48	12	0.83	2060.00	6881.00	57600	20230927	-70.42	13520	20240805	26.04	36000	-52.67	20240119	13520	26.04	20240805	57600	-70.42	20230927	13520	26.04	20240805	3.18	N	418470	500	42 억	95652	N	N	74	N	N
69	20240820	131223	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16910	850	2	5.29	1020092910	60957	237.88	16450	16920	16390	20850	11250	16060	16734.64	1.13	16093	16613	16336	16163	15886	15713	16250	15800	42	4790	500	11240	10	1	8499289	1437	8.21	2.46	12	0.72	2060.00	6881.00	57600	20230927	-70.64	13520	20240805	25.07	36000	-53.03	20240119	13520	25.07	20240805	57600	-70.64	20230927	13520	25.07	20240805	3.18	N	418470	500	42 억	95652	N	N	74	N	N
70	20240820	121214	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16890	830	2	5.17	905719650	54180	211.43	16450	16890	16390	20850	11250	16060	16716.88	1.13	15759	16613	16336	16163	15886	15713	16250	15800	42	4790	500	11240	10	1	8499289	1436	8.20	2.45	12	0.64	2060.00	6881.00	57600	20230927	-70.68	13520	20240805	24.93	36000	-53.08	20240119	13520	24.93	20240805	57600	-70.68	20230927	13520	24.93	20240805	3.18	N	418470	500	42 억	95652	N	N	74	N	N
71	20240820	111213	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16840	780	2	4.86	806925530	48316	188.55	16450	16880	16390	20850	11250	16060	16701.01	1.13	15953	16613	16336	16163	15886	15713	16250	15800	42	4790	500	11240	10	1	8499289	1431	8.17	2.45	12	0.57	2060.00	6881.00	57600	20230927	-70.76	13520	20240805	24.56	36000	-53.22	20240119	13520	24.56	20240805	57600	-70.76	20230927	13520	24.56	20240805	3.18	N	418470	500	42 억	95652	N	N	74	N	N
72	20240820	101208	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16710	650	2	4.05	739640960	44305	172.90	16450	16880	16390	20850	11250	16060	16694.31	1.13	15502	16613	16336	16163	15886	15713	16250	15800	42	4790	500	11240	10	1	8499289	1420	8.11	2.43	12	0.52	2060.00	6881.00	57600	20230927	-70.99	13520	20240805	23.59	36000	-53.58	20240119	13520	23.59	20240805	57600	-70.99	20230927	13520	23.59	20240805	3.18	N	418470	500	42 억	95652	N	N	74	N	N
73	20240820	091213	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16750	690	2	4.30	433095000	26024	101.56	16450	16810	16390	20850	11250	16060	16642.16	1.13	17942	16613	16336	16163	15886	15713	16250	15800	42	4790	500	11240	10	1	8499289	1424	8.13	2.43	12	0.31	2060.00	6881.00	57600	20230927	-70.92	13520	20240805	23.89	36000	-53.47	20240119	13520	23.89	20240805	57600	-70.92	20230927	13520	23.89	20240805	3.18	N	418470	500	42 억	95652	N	N	74	N	N
74	20240819	161200	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16060	-140	5	-0.86	412422440	25607	43.92	16220	16440	15990	21050	11340	16200	16105.85	1.12	712	16966	16582	16376	15992	15786	16480	15890	42	4850	500	11340	10	1	8499289	1365	7.80	2.33	12	0.30	2060.00	6881.00	57600	20230927	-72.12	13520	20240805	18.79	36000	-55.39	20240119	13520	18.79	20240805	57600	-72.12	20230927	13520	18.79	20240805	3.05	N	418470	500	42 억	95585	N	N	74	N	N
75	20240819	151211	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16050	-150	5	-0.93	401888690	24951	42.79	16220	16440	15990	21050	11340	16200	16107.12	1.12	523	16966	16582	16376	15992	15786	16480	15890	42	4850	500	11340	10	1	8499289	1364	7.79	2.33	12	0.29	2060.00	6881.00	57600	20230927	-72.14	13520	20240805	18.71	36000	-55.42	20240119	13520	18.71	20240805	57600	-72.14	20230927	13520	18.71	20240805	3.05	N	418470	500	42 억	95585	N	N	29	N	N
76	20240819	141211	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16080	-120	5	-0.74	298097500	18471	31.68	16220	16440	16000	21050	11340	16200	16138.68	1.12	-132	16966	16582	16376	15992	15786	16480	15890	42	4850	500	11340	10	1	8499289	1367	7.81	2.34	12	0.22	2060.00	6881.00	57600	20230927	-72.08	13520	20240805	18.93	36000	-55.33	20240119	13520	18.93	20240805	57600	-72.08	20230927	13520	18.93	20240805	3.05	N	418470	500	42 억	95585	N	N	29	N	N
77	20240819	131207	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16100	-100	5	-0.62	281865770	17464	29.95	16220	16440	16000	21050	11340	16200	16139.82	1.12	-226	16966	16582	16376	15992	15786	16480	15890	42	4850	500	11340	10	1	8499289	1368	7.82	2.34	12	0.21	2060.00	6881.00	57600	20230927	-72.05	13520	20240805	19.08	36000	-55.28	20240119	13520	19.08	20240805	57600	-72.05	20230927	13520	19.08	20240805	3.05	N	418470	500	42 억	95585	N	N	29	N	N
78	20240819	121206	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16010	-190	5	-1.17	246006720	15226	26.11	16220	16440	16000	21050	11340	16200	16157.02	1.12	33	16966	16582	16376	15992	15786	16480	15890	42	4850	500	11340	10	1	8499289	1361	7.77	2.33	12	0.18	2060.00	6881.00	57600	20230927	-72.20	13520	20240805	18.42	36000	-55.53	20240119	13520	18.42	20240805	57600	-72.20	20230927	13520	18.42	20240805	3.05	N	418470	500	42 억	95585	N	N	29	N	N
79	20240819	111208	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16260	60	2	0.37	111011150	6822	11.70	16220	16440	16170	21050	11340	16200	16272.52	1.12	-15	16966	16582	16376	15992	15786	16480	15890	42	4850	500	11340	10	1	8499289	1382	7.89	2.36	12	0.08	2060.00	6881.00	57600	20230927	-71.77	13520	20240805	20.27	36000	-54.83	20240119	13520	20.27	20240805	57600	-71.77	20230927	13520	20.27	20240805	3.05	N	418470	500	42 억	95585	N	N	29	N	N
80	20240819	101206	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16290	90	2	0.56	88426320	5430	9.31	16220	16440	16170	21050	11340	16200	16284.77	1.12	283	16966	16582	16376	15992	15786	16480	15890	42	4850	500	11340	10	1	8499289	1385	7.91	2.37	12	0.06	2060.00	6881.00	57600	20230927	-71.72	13520	20240805	20.49	36000	-54.75	20240119	13520	20.49	20240805	57600	-71.72	20230927	13520	20.49	20240805	3.05	N	418470	500	42 억	95585	N	N	29	N	N
81	20240819	091204	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16190	-10	5	-0.06	27614550	1695	2.91	16220	16440	16170	21050	11340	16200	16291.77	1.12	-916	16966	16582	16376	15992	15786	16480	15890	42	4850	500	11340	10	1	8499289	1376	7.86	2.35	12	0.02	2060.00	6881.00	57600	20230927	-71.89	13520	20240805	19.75	36000	-55.03	20240119	13520	19.75	20240805	57600	-71.89	20230927	13520	19.75	20240805	3.05	N	418470	500	42 억	95585	N	N	29	N	N
82	20240816	161155	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16200	-310	5	-1.88	953513200	58170	43.56	16750	16760	16170	21450	11560	16510	16392.25	1.32	-17662	17616	17062	16746	16192	15876	16905	16035	42	4940	500	11550	10	1	8499289	1377	7.86	2.35	12	0.68	2060.00	6881.00	57600	20230927	-71.88	13520	20240805	19.82	36000	-55.00	20240119	13520	19.82	20240805	57600	-71.88	20230927	13520	19.82	20240805	3.14	N	418470	500	42 억	112572	N	N	29	N	N
83	20240816	151204	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16320	-190	5	-1.15	866798570	52822	39.55	16750	16760	16220	21450	11560	16510	16409.80	1.32	-17658	17616	17062	16746	16192	15876	16905	16035	42	4940	500	11550	10	1	8499289	1387	7.92	2.37	12	0.62	2060.00	6881.00	57600	20230927	-71.67	13520	20240805	20.71	36000	-54.67	20240119	13520	20.71	20240805	57600	-71.67	20230927	13520	20.71	20240805	3.14	N	418470	500	42 억	112572	N	N	76	N	N
84	20240816	141207	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16260	-250	5	-1.51	635388230	38599	28.90	16750	16760	16260	21450	11560	16510	16461.26	1.32	-16804	17616	17062	16746	16192	15876	16905	16035	42	4940	500	11550	10	1	8499289	1382	7.89	2.36	12	0.45	2060.00	6881.00	57600	20230927	-71.77	13520	20240805	20.27	36000	-54.83	20240119	13520	20.27	20240805	57600	-71.77	20230927	13520	20.27	20240805	3.14	N	418470	500	42 억	112572	N	N	76	N	N
85	20240816	131207	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16360	-150	5	-0.91	545956000	33113	24.79	16750	16760	16270	21450	11560	16510	16487.66	1.32	-12633	17616	17062	16746	16192	15876	16905	16035	42	4940	500	11550	10	1	8499289	1390	7.94	2.38	12	0.39	2060.00	6881.00	57600	20230927	-71.60	13520	20240805	21.01	36000	-54.56	20240119	13520	21.01	20240805	57600	-71.60	20230927	13520	21.01	20240805	3.14	N	418470	500	42 억	112572	N	N	76	N	N
86	20240816	121200	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16290	-220	5	-1.33	527685930	31993	23.95	16750	16760	16270	21450	11560	16510	16493.79	1.32	-11997	17616	17062	16746	16192	15876	16905	16035	42	4940	500	11550	10	1	8499289	1385	7.91	2.37	12	0.38	2060.00	6881.00	57600	20230927	-71.72	13520	20240805	20.49	36000	-54.75	20240119	13520	20.49	20240805	57600	-71.72	20230927	13520	20.49	20240805	3.14	N	418470	500	42 억	112572	N	N	76	N	N
87	20240816	111205	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16290	-220	5	-1.33	492502400	29833	22.34	16750	16760	16290	21450	11560	16510	16508.64	1.32	-11430	17616	17062	16746	16192	15876	16905	16035	42	4940	500	11550	10	1	8499289	1385	7.91	2.37	12	0.35	2060.00	6881.00	57600	20230927	-71.72	13520	20240805	20.49	36000	-54.75	20240119	13520	20.49	20240805	57600	-71.72	20230927	13520	20.49	20240805	3.14	N	418470	500	42 억	112572	N	N	76	N	N
88	20240816	101200	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16320	-190	5	-1.15	430842220	26057	19.51	16750	16760	16300	21450	11560	16510	16534.61	1.32	-10040	17616	17062	16746	16192	15876	16905	16035	42	4940	500	11550	10	1	8499289	1387	7.92	2.37	12	0.31	2060.00	6881.00	57600	20230927	-71.67	13520	20240805	20.71	36000	-54.67	20240119	13520	20.71	20240805	57600	-71.67	20230927	13520	20.71	20240805	3.14	N	418470	500	42 억	112572	N	N	76	N	N
89	20240816	091204	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16600	90	2	0.55	85164460	5126	3.84	16750	16760	16540	21450	11560	16510	16614.21	1.32	-2023	17616	17062	16746	16192	15876	16905	16035	42	4940	500	11550	10	1	8499289	1411	8.06	2.41	12	0.06	2060.00	6881.00	57600	20230927	-71.18	13520	20240805	22.78	36000	-53.89	20240119	13520	22.78	20240805	57600	-71.18	20230927	13520	22.78	20240805	3.14	N	418470	500	42 억	112572	N	N	76	N	N
90	20240814	161204	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16510	310	2	1.91	2241162270	133283	30.34	16800	17300	16430	21050	11340	16200	16815.09	1.23	6676	18220	17210	16390	15380	14560	17715	15885	42	4850	500	11340	10	1	8499289	1403	8.01	2.40	12	1.57	2060.00	6881.00	57600	20230927	-71.34	13520	20240805	22.12	36000	-54.14	20240119	13520	22.12	20240805	57600	-71.34	20230927	13520	22.12	20240805	3.12	N	418470	500	42 억	104835	N	N	76	N	N
91	20240814	151205	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16580	380	2	2.35	2174115790	129226	29.42	16800	17300	16430	21050	11340	16200	16824.14	1.23	7274	18220	17210	16390	15380	14560	17715	15885	42	4850	500	11340	10	1	8499289	1409	8.05	2.41	12	1.52	2060.00	6881.00	57600	20230927	-71.22	13520	20240805	22.63	36000	-53.94	20240119	13520	22.63	20240805	57600	-71.22	20230927	13520	22.63	20240805	3.12	N	418470	500	42 억	104835	N	N	12	N	N
92	20240814	141212	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16630	430	2	2.65	1542025740	91472	20.82	16800	17300	16480	21050	11340	16200	16857.90	1.23	6448	18220	17210	16390	15380	14560	17715	15885	42	4850	500	11340	10	1	8499289	1413	8.07	2.42	12	1.08	2060.00	6881.00	57600	20230927	-71.13	13520	20240805	23.00	36000	-53.81	20240119	13520	23.00	20240805	57600	-71.13	20230927	13520	23.00	20240805	3.12	N	418470	500	42 억	104835	N	N	12	N	N
93	20240814	131207	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16610	410	2	2.53	1456087070	86278	19.64	16800	17300	16500	21050	11340	16200	16876.69	1.23	4588	18220	17210	16390	15380	14560	17715	15885	42	4850	500	11340	10	1	8499289	1412	8.06	2.41	12	1.02	2060.00	6881.00	57600	20230927	-71.16	13520	20240805	22.86	36000	-53.86	20240119	13520	22.86	20240805	57600	-71.16	20230927	13520	22.86	20240805	3.12	N	418470	500	42 억	104835	N	N	12	N	N
94	20240814	121159	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16690	490	2	3.02	1359689940	80512	18.33	16800	17300	16500	21050	11340	16200	16888.04	1.23	2379	18220	17210	16390	15380	14560	17715	15885	42	4850	500	11340	10	1	8499289	1419	8.10	2.43	12	0.95	2060.00	6881.00	57600	20230927	-71.02	13520	20240805	23.45	36000	-53.64	20240119	13520	23.45	20240805	57600	-71.02	20230927	13520	23.45	20240805	3.12	N	418470	500	42 억	104835	N	N	12	N	N
95	20240814	111156	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16700	500	2	3.09	1276576960	75530	17.19	16800	17300	16500	21050	11340	16200	16901.59	1.23	756	18220	17210	16390	15380	14560	17715	15885	42	4850	500	11340	10	1	8499289	1419	8.11	2.43	12	0.89	2060.00	6881.00	57600	20230927	-71.01	13520	20240805	23.52	36000	-53.61	20240119	13520	23.52	20240805	57600	-71.01	20230927	13520	23.52	20240805	3.12	N	418470	500	42 억	104835	N	N	12	N	N
96	20240814	101152	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16620	420	2	2.59	1081735480	63810	14.53	16800	17300	16600	21050	11340	16200	16952.44	1.23	277	18220	17210	16390	15380	14560	17715	15885	42	4850	500	11340	10	1	8499289	1413	8.07	2.42	12	0.75	2060.00	6881.00	57600	20230927	-71.15	13520	20240805	22.93	36000	-53.83	20240119	13520	22.93	20240805	57600	-71.15	20230927	13520	22.93	20240805	3.12	N	418470	500	42 억	104835	N	N	12	N	N
97	20240814	091228	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16920	720	2	4.44	366306060	21696	4.94	16800	17050	16730	21050	11340	16200	16883.58	1.23	1525	18220	17210	16390	15380	14560	17715	15885	42	4850	500	11340	10	1	8499289	1438	8.21	2.46	12	0.26	2060.00	6881.00	57600	20230927	-70.62	13520	20240805	25.15	36000	-53.00	20240119	13520	25.15	20240805	57600	-70.62	20230927	13520	25.15	20240805	3.12	N	418470	500	42 억	104835	N	N	12	N	N
98	20240813	161147	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16200	770	2	4.99	7339917730	438212	1521.62	15570	17400	15570	20050	10810	15430	16749.86	1.23	4700	15690	15560	15450	15320	15210	15625	15385	42	4620	500	10800	10	1	8499289	1377	7.86	2.35	12	5.16	2060.00	6881.00	57600	20230927	-71.88	13520	20240805	19.82	36000	-55.00	20240119	13520	19.82	20240805	57600	-71.88	20230927	13520	19.82	20240805	3.09	N	418470	500	42 억	104186	N	N	12	N	N
99	20240813	151156	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16290	860	2	5.57	7260452880	433309	1504.60	15570	17400	15570	20050	10810	15430	16755.83	1.23	5564	15690	15560	15450	15320	15210	15625	15385	42	4620	500	10800	10	1	8499289	1385	7.91	2.37	12	5.10	2060.00	6881.00	57600	20230927	-71.72	13520	20240805	20.49	36000	-54.75	20240119	13520	20.49	20240805	57600	-71.72	20230927	13520	20.49	20240805	3.09	N	418470	500	42 억	104186	N	N	495	N	N
100	20240813	141151	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16380	950	2	6.16	7053581290	420636	1460.59	15570	17400	15570	20050	10810	15430	16768.85	1.23	5952	15690	15560	15450	15320	15210	15625	15385	42	4620	500	10800	10	1	8499289	1392	7.95	2.38	12	4.95	2060.00	6881.00	57600	20230927	-71.56	13520	20240805	21.15	36000	-54.50	20240119	13520	21.15	20240805	57600	-71.56	20230927	13520	21.15	20240805	3.09	N	418470	500	42 억	104186	N	N	495	N	N
101	20240813	131150	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16420	990	2	6.42	6843912310	407924	1416.45	15570	17400	15570	20050	10810	15430	16777.42	1.23	9250	15690	15560	15450	15320	15210	15625	15385	42	4620	500	10800	10	1	8499289	1396	7.97	2.39	12	4.80	2060.00	6881.00	57600	20230927	-71.49	13520	20240805	21.45	36000	-54.39	20240119	13520	21.45	20240805	57600	-71.49	20230927	13520	21.45	20240805	3.09	N	418470	500	42 억	104186	N	N	495	N	N
102	20240813	121146	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16750	1320	2	8.55	6474839650	385624	1339.02	15570	17400	15570	20050	10810	15430	16790.55	1.23	7457	15690	15560	15450	15320	15210	15625	15385	42	4620	500	10800	10	1	8499289	1424	8.13	2.43	12	4.54	2060.00	6881.00	57600	20230927	-70.92	13520	20240805	23.89	36000	-53.47	20240119	13520	23.89	20240805	57600	-70.92	20230927	13520	23.89	20240805	3.09	N	418470	500	42 억	104186	N	N	495	N	N
103	20240813	111144	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16900	1470	2	9.53	5969218510	355796	1235.45	15570	17400	15570	20050	10810	15430	16777.08	1.23	4761	15690	15560	15450	15320	15210	15625	15385	42	4620	500	10800	10	1	8499289	1436	8.20	2.46	12	4.19	2060.00	6881.00	57600	20230927	-70.66	13520	20240805	25.00	36000	-53.06	20240119	13520	25.00	20240805	57600	-70.66	20230927	13520	25.00	20240805	3.09	N	418470	500	42 억	104186	N	N	495	N	N
104	20240813	101142	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16830	1400	2	9.07	4902254440	292175	1014.53	15570	17400	15570	20050	10810	15430	16778.49	1.23	3563	15690	15560	15450	15320	15210	15625	15385	42	4620	500	10800	10	1	8499289	1430	8.17	2.45	12	3.44	2060.00	6881.00	57600	20230927	-70.78	13520	20240805	24.48	36000	-53.25	20240119	13520	24.48	20240805	57600	-70.78	20230927	13520	24.48	20240805	3.09	N	418470	500	42 억	104186	N	N	495	N	N
105	20240813	091148	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16000	570	2	3.69	782710010	48246	167.53	15570	16610	15570	20050	10810	15430	16223.31	1.23	9337	15690	15560	15450	15320	15210	15625	15385	42	4620	500	10800	10	1	8499289	1360	7.77	2.33	12	0.57	2060.00	6881.00	57600	20230927	-72.22	13520	20240805	18.34	36000	-55.56	20240119	13520	18.34	20240805	57600	-72.22	20230927	13520	18.34	20240805	3.09	N	418470	500	42 억	104186	N	N	495	N	N
106	20240812	161132	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	15430	90	2	0.59	443203960	28680	105.25	15350	15580	15340	19940	10740	15340	15453.48	1.18	3927	15646	15492	15306	15152	14966	15570	15230	42	4600	500	10730	10	1	8499289	1311	7.49	2.24	12	0.34	2060.00	6881.00	57600	20230927	-73.21	13520	20240805	14.13	36000	-57.14	20240119	13520	14.13	20240805	57600	-73.21	20230927	13520	14.13	20240805	3.09	N	418470	500	42 억	100273	N	N	495	N	N
107	20240812	151137	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	15430	90	2	0.59	413542930	26758	98.20	15350	15580	15340	19940	10740	15340	15454.93	1.18	3910	15646	15492	15306	15152	14966	15570	15230	42	4600	500	10730	10	1	8499289	1311	7.49	2.24	12	0.31	2060.00	6881.00	57600	20230927	-73.21	13520	20240805	14.13	36000	-57.14	20240119	13520	14.13	20240805	57600	-73.21	20230927	13520	14.13	20240805	3.09	N	418470	500	42 억	100273	N	N	1	N	N
108	20240812	141136	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	15420	80	2	0.52	355369160	22993	84.38	15350	15580	15340	19940	10740	15340	15455.54	1.18	1570	15646	15492	15306	15152	14966	15570	15230	42	4600	500	10730	10	1	8499289	1311	7.49	2.24	12	0.27	2060.00	6881.00	57600	20230927	-73.23	13520	20240805	14.05	36000	-57.17	20240119	13520	14.05	20240805	57600	-73.23	20230927	13520	14.05	20240805	3.09	N	418470	500	42 억	100273	N	N	1	N	N
109	20240812	131132	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	15440	100	2	0.65	317903160	20564	75.47	15350	15580	15340	19940	10740	15340	15459.21	1.18	2013	15646	15492	15306	15152	14966	15570	15230	42	4600	500	10730	10	1	8499289	1312	7.50	2.24	12	0.24	2060.00	6881.00	57600	20230927	-73.19	13520	20240805	14.20	36000	-57.11	20240119	13520	14.20	20240805	57600	-73.19	20230927	13520	14.20	20240805	3.09	N	418470	500	42 억	100273	N	N	1	N	N
110	20240812	121133	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	15450	110	2	0.72	275996150	17849	65.50	15350	15580	15340	19940	10740	15340	15462.84	1.18	2789	15646	15492	15306	15152	14966	15570	15230	42	4600	500	10730	10	1	8499289	1313	7.50	2.25	12	0.21	2060.00	6881.00	57600	20230927	-73.18	13520	20240805	14.28	36000	-57.08	20240119	13520	14.28	20240805	57600	-73.18	20230927	13520	14.28	20240805	3.09	N	418470	500	42 억	100273	N	N	1	N	N
111	20240812	111136	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	15480	140	2	0.91	238234790	15402	56.52	15350	15580	15340	19940	10740	15340	15467.78	1.18	3741	15646	15492	15306	15152	14966	15570	15230	42	4600	500	10730	10	1	8499289	1316	7.51	2.25	12	0.18	2060.00	6881.00	57600	20230927	-73.12	13520	20240805	14.50	36000	-57.00	20240119	13520	14.50	20240805	57600	-73.12	20230927	13520	14.50	20240805	3.09	N	418470	500	42 억	100273	N	N	1	N	N
112	20240812	101122	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	15520	180	2	1.17	153647910	9943	36.49	15350	15570	15340	19940	10740	15340	15452.87	1.18	5553	15646	15492	15306	15152	14966	15570	15230	42	4600	500	10730	10	1	8499289	1319	7.53	2.26	12	0.12	2060.00	6881.00	57600	20230927	-73.06	13520	20240805	14.79	36000	-56.89	20240119	13520	14.79	20240805	57600	-73.06	20230927	13520	14.79	20240805	3.09	N	418470	500	42 억	100273	N	N	1	N	N
113	20240812	091123	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	15530	190	2	1.24	30643990	1981	7.27	15350	15530	15340	19940	10740	15340	15468.95	1.18	1435	15646	15492	15306	15152	14966	15570	15230	42	4600	500	10730	10	1	8499289	1320	7.54	2.26	12	0.02	2060.00	6881.00	57600	20230927	-73.04	13520	20240805	14.87	36000	-56.86	20240119	13520	14.87	20240805	57600	-73.04	20230927	13520	14.87	20240805	3.09	N	418470	500	42 억	100273	N	N	1	N	N
114	20240809	161114	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	15340	340	2	2.27	415970890	27226	84.19	15230	15460	15120	19500	10500	15000	15278.44	1.13	4381	15500	15250	15100	14850	14700	15175	14775	42	4500	500	10500	10	1	8499289	1304	7.45	2.23	12	0.32	2060.00	6881.00	57600	20230927	-73.37	13520	20240805	13.46	36000	-57.39	20240119	13520	13.46	20240805	57600	-73.37	20230927	13520	13.46	20240805	3.10	N	418470	500	42 억	95953	N	N	1	N	N
115	20240809	151143	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	15360	360	2	2.40	407330780	26663	82.45	15230	15460	15120	19500	10500	15000	15277.00	1.13	4679	15500	15250	15100	14850	14700	15175	14775	42	4500	500	10500	10	1	8499289	1305	7.46	2.23	12	0.31	2060.00	6881.00	57600	20230927	-73.33	13520	20240805	13.61	36000	-57.33	20240119	13520	13.61	20240805	57600	-73.33	20230927	13520	13.61	20240805	3.10	N	418470	500	42 억	95953	N	N	104	N	N
116	20240809	141151	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	15170	170	2	1.13	336350930	22018	68.09	15230	15460	15120	19500	10500	15000	15276.18	1.13	2957	15500	15250	15100	14850	14700	15175	14775	42	4500	500	10500	10	1	8499289	1289	7.36	2.20	12	0.26	2060.00	6881.00	57600	20230927	-73.66	13520	20240805	12.20	36000	-57.86	20240119	13520	12.20	20240805	57600	-73.66	20230927	13520	12.20	20240805	3.10	N	418470	500	42 억	95953	N	N	104	N	N
117	20240809	131138	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	15200	200	2	1.33	278078590	18184	56.23	15230	15460	15120	19500	10500	15000	15292.49	1.13	3986	15500	15250	15100	14850	14700	15175	14775	42	4500	500	10500	10	1	8499289	1292	7.38	2.21	12	0.21	2060.00	6881.00	57600	20230927	-73.61	13520	20240805	12.43	36000	-57.78	20240119	13520	12.43	20240805	57600	-73.61	20230927	13520	12.43	20240805	3.10	N	418470	500	42 억	95953	N	N	104	N	N
118	20240809	121139	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	15200	200	2	1.33	243024370	15880	49.11	15230	15460	15120	19500	10500	15000	15303.80	1.13	3586	15500	15250	15100	14850	14700	15175	14775	42	4500	500	10500	10	1	8499289	1292	7.38	2.21	12	0.19	2060.00	6881.00	57600	20230927	-73.61	13520	20240805	12.43	36000	-57.78	20240119	13520	12.43	20240805	57600	-73.61	20230927	13520	12.43	20240805	3.10	N	418470	500	42 억	95953	N	N	104	N	N
119	20240809	111131	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	15230	230	2	1.53	197774490	12904	39.90	15230	15460	15120	19500	10500	15000	15326.60	1.13	2631	15500	15250	15100	14850	14700	15175	14775	42	4500	500	10500	10	1	8499289	1294	7.39	2.21	12	0.15	2060.00	6881.00	57600	20230927	-73.56	13520	20240805	12.65	36000	-57.69	20240119	13520	12.65	20240805	57600	-73.56	20230927	13520	12.65	20240805	3.10	N	418470	500	42 억	95953	N	N	104	N	N
120	20240809	101137	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	15370	370	2	2.47	115444280	7515	23.24	15230	15460	15120	19500	10500	15000	15361.85	1.13	3641	15500	15250	15100	14850	14700	15175	14775	42	4500	500	10500	10	1	8499289	1306	7.46	2.23	12	0.09	2060.00	6881.00	57600	20230927	-73.32	13520	20240805	13.68	36000	-57.31	20240119	13520	13.68	20240805	57600	-73.32	20230927	13520	13.68	20240805	3.10	N	418470	500	42 억	95953	N	N	104	N	N
121	20240809	091135	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	15400	400	2	2.67	44254320	2886	8.92	15230	15410	15120	19500	10500	15000	15334.14	1.13	1839	15500	15250	15100	14850	14700	15175	14775	42	4500	500	10500	10	1	8499289	1309	7.48	2.24	12	0.03	2060.00	6881.00	57600	20230927	-73.26	13520	20240805	13.91	36000	-57.22	20240119	13520	13.91	20240805	57600	-73.26	20230927	13520	13.91	20240805	3.10	N	418470	500	42 억	95953	N	N	104	N	N
122	20240808	161113	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	15000	-260	5	-1.70	483894670	32040	71.27	15100	15350	14950	19830	10690	15260	15102.83	1.29	-13619	16113	15686	15263	14836	14413	15900	15050	42	4570	500	10680	10	1	8499289	1275	7.28	2.18	12	0.38	2060.00	6881.00	57600	20230927	-73.96	13520	20240805	10.95	36000	-58.33	20240119	13520	10.95	20240805	57600	-73.96	20230927	13520	10.95	20240805	3.34	N	418470	500	42 억	109573	N	N	104	N	N
123	20240808	151129	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	15000	-260	5	-1.70	450734960	29830	66.36	15100	15350	14950	19830	10690	15260	15110.12	1.29	-13431	16113	15686	15263	14836	14413	15900	15050	42	4570	500	10680	10	1	8499289	1275	7.28	2.18	12	0.35	2060.00	6881.00	57600	20230927	-73.96	13520	20240805	10.95	36000	-58.33	20240119	13520	10.95	20240805	57600	-73.96	20230927	13520	10.95	20240805	3.34	N	418470	500	42 억	109573	N	N	2	N	N
124	20240808	141129	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	15220	-40	5	-0.26	246372670	16232	36.11	15100	15350	15050	19830	10690	15260	15178.21	1.29	-1551	16113	15686	15263	14836	14413	15900	15050	42	4570	500	10680	10	1	8499289	1294	7.39	2.21	12	0.19	2060.00	6881.00	57600	20230927	-73.58	13520	20240805	12.57	36000	-57.72	20240119	13520	12.57	20240805	57600	-73.58	20230927	13520	12.57	20240805	3.34	N	418470	500	42 억	109573	N	N	2	N	N
125	20240808	131127	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	15200	-60	5	-0.39	216386150	14253	31.71	15100	15350	15050	19830	10690	15260	15181.80	1.29	-251	16113	15686	15263	14836	14413	15900	15050	42	4570	500	10680	10	1	8499289	1292	7.38	2.21	12	0.17	2060.00	6881.00	57600	20230927	-73.61	13520	20240805	12.43	36000	-57.78	20240119	13520	12.43	20240805	57600	-73.61	20230927	13520	12.43	20240805	3.34	N	418470	500	42 억	109573	N	N	2	N	N
126	20240808	121130	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	15230	-30	5	-0.20	198987890	13110	29.16	15100	15350	15050	19830	10690	15260	15178.33	1.29	7	16113	15686	15263	14836	14413	15900	15050	42	4570	500	10680	10	1	8499289	1294	7.39	2.21	12	0.15	2060.00	6881.00	57600	20230927	-73.56	13520	20240805	12.65	36000	-57.69	20240119	13520	12.65	20240805	57600	-73.56	20230927	13520	12.65	20240805	3.34	N	418470	500	42 억	109573	N	N	2	N	N
127	20240808	111128	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	15220	-40	5	-0.26	173044370	11403	25.37	15100	15350	15050	19830	10690	15260	15175.34	1.29	306	16113	15686	15263	14836	14413	15900	15050	42	4570	500	10680	10	1	8499289	1294	7.39	2.21	12	0.13	2060.00	6881.00	57600	20230927	-73.58	13520	20240805	12.57	36000	-57.72	20240119	13520	12.57	20240805	57600	-73.58	20230927	13520	12.57	20240805	3.34	N	418470	500	42 억	109573	N	N	2	N	N
128	20240808	101121	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	15180	-80	5	-0.52	126156100	8330	18.53	15100	15250	15050	19830	10690	15260	15144.79	1.29	-506	16113	15686	15263	14836	14413	15900	15050	42	4570	500	10680	10	1	8499289	1290	7.37	2.21	12	0.10	2060.00	6881.00	57600	20230927	-73.65	13520	20240805	12.28	36000	-57.83	20240119	13520	12.28	20240805	57600	-73.65	20230927	13520	12.28	20240805	3.34	N	418470	500	42 억	109573	N	N	2	N	N
129	20240808	091116	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	15170	-90	5	-0.59	3294390	218	0.48	15100	15250	15100	19830	10690	15260	15111.88	1.29	50	16113	15686	15263	14836	14413	15900	15050	42	4570	500	10680	10	1	8499289	1289	7.36	2.20	12	0.00	2060.00	6881.00	57600	20230927	-73.66	13520	20240805	12.20	36000	-57.86	20240119	13520	12.20	20240805	57600	-73.66	20230927	13520	12.20	20240805	3.34	N	418470	500	42 억	109573	N	N	2	N	N
130	20240807	161101	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	15260	200	2	1.33	692820870	44830	43.08	14840	15690	14840	19570	10550	15060	15456.14	1.28	1040	16126	15592	14806	14272	13486	15860	14540	42	4510	500	10540	10	1	8499289	1297	7.41	2.22	12	0.53	2060.00	6881.00	57600	20230927	-73.51	13520	20240805	12.87	36000	-57.61	20240119	13520	12.87	20240805	57600	-73.51	20230927	13520	12.87	20240805	3.24	N	418470	500	42 억	108534	N	N	2	N	N
131	20240807	151117	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	15490	430	2	2.86	625129910	40401	38.82	14840	15690	14840	19570	10550	15060	15473.14	1.28	-643	16126	15592	14806	14272	13486	15860	14540	42	4510	500	10540	10	1	8499289	1317	7.52	2.25	12	0.48	2060.00	6881.00	57600	20230927	-73.11	13520	20240805	14.57	36000	-56.97	20240119	13520	14.57	20240805	57600	-73.11	20230927	13520	14.57	20240805	3.24	N	418470	500	42 억	108534	N	N	65	N	N
132	20240807	141121	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	15670	610	2	4.05	500451240	32366	31.10	14840	15690	14840	19570	10550	15060	15462.26	1.28	2563	16126	15592	14806	14272	13486	15860	14540	42	4510	500	10540	10	1	8499289	1332	7.61	2.28	12	0.38	2060.00	6881.00	57600	20230927	-72.80	13520	20240805	15.90	36000	-56.47	20240119	13520	15.90	20240805	57600	-72.80	20230927	13520	15.90	20240805	3.24	N	418470	500	42 억	108534	N	N	65	N	N
133	20240807	131114	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	15610	550	2	3.65	411250150	26634	25.59	14840	15670	14840	19570	10550	15060	15440.81	1.28	1424	16126	15592	14806	14272	13486	15860	14540	42	4510	500	10540	10	1	8499289	1327	7.58	2.27	12	0.31	2060.00	6881.00	57600	20230927	-72.90	13520	20240805	15.46	36000	-56.64	20240119	13520	15.46	20240805	57600	-72.90	20230927	13520	15.46	20240805	3.24	N	418470	500	42 억	108534	N	N	65	N	N
134	20240807	121119	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	15600	540	2	3.59	345692060	22436	21.56	14840	15670	14840	19570	10550	15060	15407.93	1.28	1571	16126	15592	14806	14272	13486	15860	14540	42	4510	500	10540	10	1	8499289	1326	7.57	2.27	12	0.26	2060.00	6881.00	57600	20230927	-72.92	13520	20240805	15.38	36000	-56.67	20240119	13520	15.38	20240805	57600	-72.92	20230927	13520	15.38	20240805	3.24	N	418470	500	42 억	108534	N	N	65	N	N
135	20240807	111116	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	15620	560	2	3.72	269388910	17517	16.83	14840	15670	14840	19570	10550	15060	15378.73	1.28	762	16126	15592	14806	14272	13486	15860	14540	42	4510	500	10540	10	1	8499289	1328	7.58	2.27	12	0.21	2060.00	6881.00	57600	20230927	-72.88	13520	20240805	15.53	36000	-56.61	20240119	13520	15.53	20240805	57600	-72.88	20230927	13520	15.53	20240805	3.24	N	418470	500	42 억	108534	N	N	65	N	N
136	20240807	101108	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	15350	290	2	1.93	121566270	8006	7.69	14840	15360	14840	19570	10550	15060	15184.41	1.28	-875	16126	15592	14806	14272	13486	15860	14540	42	4510	500	10540	10	1	8499289	1305	7.45	2.23	12	0.09	2060.00	6881.00	57600	20230927	-73.35	13520	20240805	13.54	36000	-57.36	20240119	13520	13.54	20240805	57600	-73.35	20230927	13520	13.54	20240805	3.24	N	418470	500	42 억	108534	N	N	65	N	N
137	20240807	091149	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	15280	220	2	1.46	28502600	1895	1.82	14840	15280	14840	19570	10550	15060	15040.94	1.28	-57	16126	15592	14806	14272	13486	15860	14540	42	4510	500	10540	10	1	8499289	1299	7.42	2.22	12	0.02	2060.00	6881.00	57600	20230927	-73.47	13520	20240805	13.02	36000	-57.56	20240119	13520	13.02	20240805	57600	-73.47	20230927	13520	13.02	20240805	3.24	N	418470	500	42 억	108534	N	N	65	N	N
138	20240806	161054	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	15060	1040	2	7.42	1548094450	104046	48.20	14020	15340	14020	18220	9820	14020	14878.58	1.20	6661	17740	15880	14700	12840	11660	15290	12250	42	4200	500	9810	10	1	8499289	1280	7.31	2.19	12	1.22	2060.00	6881.00	57600	20230927	-73.85	13520	20240805	11.39	36000	-58.17	20240119	13520	11.39	20240805	57600	-73.85	20230927	13520	11.39	20240805	3.36	N	418470	500	42 억	101718	N	N	65	N	N
139	20240806	151112	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	15100	1080	2	7.70	1488981750	100134	46.38	14020	15340	14020	18220	9820	14020	14869.89	1.20	6481	17740	15880	14700	12840	11660	15290	12250	42	4200	500	9810	10	1	8499289	1283	7.33	2.19	12	1.18	2060.00	6881.00	57600	20230927	-73.78	13520	20240805	11.69	36000	-58.06	20240119	13520	11.69	20240805	57600	-73.78	20230927	13520	11.69	20240805	3.36	N	418470	500	42 억	101718	N	N	12	N	N
140	20240806	141105	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	15030	1010	2	7.20	1386884670	93351	43.24	14020	15340	14020	18220	9820	14020	14856.67	1.20	8433	17740	15880	14700	12840	11660	15290	12250	42	4200	500	9810	10	1	8499289	1277	7.30	2.18	12	1.10	2060.00	6881.00	57600	20230927	-73.91	13520	20240805	11.17	36000	-58.25	20240119	13520	11.17	20240805	57600	-73.91	20230927	13520	11.17	20240805	3.36	N	418470	500	42 억	101718	N	N	12	N	N
141	20240806	131109	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	15240	1220	2	8.70	1269327460	85560	39.63	14020	15340	14020	18220	9820	14020	14835.52	1.20	6264	17740	15880	14700	12840	11660	15290	12250	42	4200	500	9810	10	1	8499289	1295	7.40	2.21	12	1.01	2060.00	6881.00	57600	20230927	-73.54	13520	20240805	12.72	36000	-57.67	20240119	13520	12.72	20240805	57600	-73.54	20230927	13520	12.72	20240805	3.36	N	418470	500	42 억	101718	N	N	12	N	N
142	20240806	121111	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	15120	1100	2	7.85	1182445280	79851	36.99	14020	15340	14020	18220	9820	14020	14808.15	1.20	7576	17740	15880	14700	12840	11660	15290	12250	42	4200	500	9810	10	1	8499289	1285	7.34	2.20	12	0.94	2060.00	6881.00	57600	20230927	-73.75	13520	20240805	11.83	36000	-58.00	20240119	13520	11.83	20240805	57600	-73.75	20230927	13520	11.83	20240805	3.36	N	418470	500	42 억	101718	N	N	12	N	N
143	20240806	111058	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	15090	1070	2	7.63	1093845920	74016	34.29	14020	15340	14020	18220	9820	14020	14778.51	1.20	7629	17740	15880	14700	12840	11660	15290	12250	42	4200	500	9810	10	1	8499289	1283	7.33	2.19	12	0.87	2060.00	6881.00	57600	20230927	-73.80	13520	20240805	11.61	36000	-58.08	20240119	13520	11.61	20240805	57600	-73.80	20230927	13520	11.61	20240805	3.36	N	418470	500	42 억	101718	N	N	12	N	N
144	20240806	101059	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	15280	1260	2	8.99	766792480	52205	24.18	14020	15340	14020	18220	9820	14020	14688.10	1.20	3831	17740	15880	14700	12840	11660	15290	12250	42	4200	500	9810	10	1	8499289	1299	7.42	2.22	12	0.61	2060.00	6881.00	57600	20230927	-73.47	13520	20240805	13.02	36000	-57.56	20240119	13520	13.02	20240805	57600	-73.47	20230927	13520	13.02	20240805	3.36	N	418470	500	42 억	101718	N	N	12	N	N
145	20240806	091106	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	14260	240	2	1.71	236645390	16538	7.66	14020	14680	14020	18220	9820	14020	14309.19	1.20	-1180	17740	15880	14700	12840	11660	15290	12250	42	4200	500	9810	10	1	8499289	1212	6.92	2.07	12	0.19	2060.00	6881.00	57600	20230927	-75.24	13520	20240805	5.47	36000	-60.39	20240119	13520	5.47	20240805	57600	-75.24	20230927	13520	5.47	20240805	3.36	N	418470	500	42 억	101718	N	N	12	N	N
146	20240805	161041	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	14020	-2660	5	-15.95	3213454190	214659	233.79	16290	16560	13520	21650	11680	16680	14975.05	1.86	-59497	17506	17092	16846	16432	16186	16970	16310	42	4970	500	11670	10	1	8499289	1192	6.81	2.04	12	2.53	2060.00	6881.00	57600	20230927	-75.66	13520	20240805	3.70	36000	-61.06	20240119	13520	3.70	20240805	57600	-75.66	20230927	13520	3.70	20240805	3.39	N	418470	500	42 억	157707	N	N	12	N	N
147	20240805	151100	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	14100	-2580	5	-15.47	3021704310	200937	218.85	16290	16560	13520	21650	11680	16680	15038.07	1.86	-63029	17506	17092	16846	16432	16186	16970	16310	42	4970	500	11670	10	1	8499289	1198	6.84	2.05	12	2.36	2060.00	6881.00	57600	20230927	-75.52	13520	20240805	4.29	36000	-60.83	20240119	13520	4.29	20240805	57600	-75.52	20230927	13520	4.29	20240805	3.39	N	418470	500	42 억	157707	N	N	0	N	N
148	20240805	141100	58	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	14540	-2140	5	-12.83	2322770690	151606	165.12	16290	16560	14510	21650	11680	16680	15321.10	1.86	-53120	17506	17092	16846	16432	16186	16970	16310	42	4970	500	11670	10	1	8499289	1236	7.06	2.11	12	1.78	2060.00	6881.00	57600	20230927	-74.76	14510	20240805	0.21	36000	-59.61	20240119	14510	0.21	20240805	57600	-74.76	20230927	14510	0.21	20240805	3.39	N	418470	500	42 억	157707	N	N	0	N	N
149	20240805	131059	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	14750	-1930	5	-11.57	2141625750	139264	151.68	16290	16560	14510	21650	11680	16680	15378.17	1.86	-51468	17506	17092	16846	16432	16186	16970	16310	42	4970	500	11670	10	1	8499289	1254	7.16	2.14	12	1.64	2060.00	6881.00	57600	20230927	-74.39	14510	20240805	1.65	36000	-59.03	20240119	14510	1.65	20240805	57600	-74.39	20230927	14510	1.65	20240805	3.39	N	418470	500	42 억	157707	N	N	0	N	N
150	20240805	121053	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	15010	-1670	5	-10.01	1669222190	107324	116.89	16290	16560	15000	21650	11680	16680	15553.11	1.86	-49381	17506	17092	16846	16432	16186	16970	16310	42	4970	500	11670	10	1	8499289	1276	7.29	2.18	12	1.26	2060.00	6881.00	57600	20230927	-73.94	15000	20240805	0.07	36000	-58.31	20240119	15000	0.07	20240805	57600	-73.94	20230927	15000	0.07	20240805	3.39	N	418470	500	42 억	157707	N	N	0	N	N
151	20240805	111052	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	15280	-1400	5	-8.39	1329547300	84873	92.44	16290	16560	15260	21650	11680	16680	15665.14	1.86	-37046	17506	17092	16846	16432	16186	16970	16310	42	4970	500	11670	10	1	8499289	1299	7.42	2.22	12	1.00	2060.00	6881.00	57600	20230927	-73.47	15260	20240805	0.13	36000	-57.56	20240119	15260	0.13	20240805	57600	-73.47	20230927	15260	0.13	20240805	3.39	N	418470	500	42 억	157707	N	N	0	N	N
152	20240805	101049	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	15510	-1170	5	-7.01	902730730	57095	62.18	16290	16560	15500	21650	11680	16680	15811.03	1.86	-19688	17506	17092	16846	16432	16186	16970	16310	42	4970	500	11670	10	1	8499289	1318	7.53	2.25	12	0.67	2060.00	6881.00	57600	20230927	-73.07	15500	20240805	0.06	36000	-56.92	20240119	15500	0.06	20240805	57600	-73.07	20230927	15500	0.06	20240805	3.39	N	418470	500	42 억	157707	N	N	0	N	N
153	20240805	091043	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16060	-620	5	-3.72	211653760	13191	14.37	16290	16560	15830	21650	11680	16680	16045.32	1.86	-734	17506	17092	16846	16432	16186	16970	16310	42	4970	500	11670	10	1	8499289	1365	7.80	2.33	12	0.16	2060.00	6881.00	57600	20230927	-72.12	15630	20231114	2.75	36000	-55.39	20240119	15750	1.97	20240725	57600	-72.12	20230927	15630	2.75	20231114	3.39	N	418470	500	42 억	157707	N	N	0	N	N
154	20240802	161035	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16680	-720	5	-4.14	1538869150	90859	17.64	17170	17260	16600	22600	12180	17400	16936.91	1.98	-12724	19926	18662	17736	16472	15546	19295	17105	42	5200	500	12180	10	1	8499289	1418	8.10	2.42	12	1.07	2060.00	6881.00	57600	20230927	-71.04	15630	20231114	6.72	36000	-53.67	20240119	15750	5.90	20240725	57600	-71.04	20230927	15630	6.72	20231114	3.40	N	418470	500	42 억	168082	N	N	0	N	N
155	20240802	151034	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16780	-620	5	-3.56	1503299390	88727	17.23	17170	17260	16600	22600	12180	17400	16942.97	1.98	-13113	19926	18662	17736	16472	15546	19295	17105	42	5200	500	12180	10	1	8499289	1426	8.15	2.44	12	1.04	2060.00	6881.00	57600	20230927	-70.87	15630	20231114	7.36	36000	-53.39	20240119	15750	6.54	20240725	57600	-70.87	20230927	15630	7.36	20231114	3.40	N	418470	500	42 억	168082	N	N	0	N	N
156	20240802	141037	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16880	-520	5	-2.99	1255029420	73897	14.35	17170	17260	16830	22600	12180	17400	16983.49	1.98	-9667	19926	18662	17736	16472	15546	19295	17105	42	5200	500	12180	10	1	8499289	1435	8.19	2.45	12	0.87	2060.00	6881.00	57600	20230927	-70.69	15630	20231114	8.00	36000	-53.11	20240119	15750	7.17	20240725	57600	-70.69	20230927	15630	8.00	20231114	3.40	N	418470	500	42 억	168082	N	N	0	N	N
157	20240802	131036	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16990	-410	5	-2.36	1128626020	66412	12.89	17170	17260	16850	22600	12180	17400	16994.30	1.98	-9161	19926	18662	17736	16472	15546	19295	17105	42	5200	500	12180	10	1	8499289	1444	8.25	2.47	12	0.78	2060.00	6881.00	57600	20230927	-70.50	15630	20231114	8.70	36000	-52.81	20240119	15750	7.87	20240725	57600	-70.50	20230927	15630	8.70	20231114	3.40	N	418470	500	42 억	168082	N	N	0	N	N
158	20240802	121036	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16880	-520	5	-2.99	1014506730	59687	11.59	17170	17260	16850	22600	12180	17400	16997.11	1.98	-11306	19926	18662	17736	16472	15546	19295	17105	42	5200	500	12180	10	1	8499289	1435	8.19	2.45	12	0.70	2060.00	6881.00	57600	20230927	-70.69	15630	20231114	8.00	36000	-53.11	20240119	15750	7.17	20240725	57600	-70.69	20230927	15630	8.00	20231114	3.40	N	418470	500	42 억	168082	N	N	0	N	N
159	20240802	111035	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16930	-470	5	-2.70	738937680	43368	8.42	17170	17260	16900	22600	12180	17400	17038.77	1.98	-11019	19926	18662	17736	16472	15546	19295	17105	42	5200	500	12180	10	1	8499289	1439	8.22	2.46	12	0.51	2060.00	6881.00	57600	20230927	-70.61	15630	20231114	8.32	36000	-52.97	20240119	15750	7.49	20240725	57600	-70.61	20230927	15630	8.32	20231114	3.40	N	418470	500	42 억	168082	N	N	0	N	N
160	20240802	101031	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	17060	-340	5	-1.95	479483220	28063	5.45	17170	17260	16920	22600	12180	17400	17085.95	1.98	-4492	19926	18662	17736	16472	15546	19295	17105	42	5200	500	12180	10	1	8499289	1450	8.28	2.48	12	0.33	2060.00	6881.00	57600	20230927	-70.38	15630	20231114	9.15	36000	-52.61	20240119	15750	8.32	20240725	57600	-70.38	20230927	15630	9.15	20231114	3.40	N	418470	500	42 억	168082	N	N	0	N	N
161	20240802	091038	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	17140	-260	5	-1.49	183028650	10712	2.08	17170	17260	16920	22600	12180	17400	17086.29	1.98	1590	19926	18662	17736	16472	15546	19295	17105	42	5200	500	12180	10	1	8499289	1457	8.32	2.49	12	0.13	2060.00	6881.00	57600	20230927	-70.24	15630	20231114	9.66	36000	-52.39	20240119	15750	8.83	20240725	57600	-70.24	20230927	15630	9.66	20231114	3.40	N	418470	500	42 억	168082	N	N	0	N	N
162	20240801	161031	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	17400	590	2	3.51	9173727670	511904	424.50	16810	19000	16810	21850	11770	16810	17921.53	1.40	52225	17883	17346	16853	16316	15823	17615	16585	42	5040	500	11760	10	1	8499289	1479	8.45	2.53	12	6.02	2060.00	6881.00	57600	20230927	-69.79	15630	20231114	11.32	36000	-51.67	20240119	15750	10.48	20240725	57600	-69.79	20230927	15630	11.32	20231114	3.39	N	418470	500	42 억	119171	N	N	0	N	N
163	20240801	151056	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	17410	600	2	3.57	8965895980	499960	414.59	16810	19000	16810	21850	11770	16810	17933.23	1.40	50785	17883	17346	16853	16316	15823	17615	16585	42	5040	500	11760	10	1	8499289	1480	8.45	2.53	12	5.88	2060.00	6881.00	57600	20230927	-69.77	15630	20231114	11.39	36000	-51.64	20240119	15750	10.54	20240725	57600	-69.77	20230927	15630	11.39	20231114	3.39	N	418470	500	42 억	119171	N	N	0	N	N
164	20240801	141044	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	18110	1300	2	7.73	3727010580	210299	174.39	16810	18220	16810	21850	11770	16810	17722.44	1.40	54815	17883	17346	16853	16316	15823	17615	16585	42	5040	500	11760	10	1	8499289	1539	8.79	2.63	12	2.47	2060.00	6881.00	57600	20230927	-68.56	15630	20231114	15.87	36000	-49.69	20240119	15750	14.98	20240725	57600	-68.56	20230927	15630	15.87	20231114	3.39	N	418470	500	42 억	119171	N	N	0	N	N
165	20240801	131035	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	17780	970	2	5.77	2601401770	147866	122.62	16810	17970	16810	21850	11770	16810	17592.97	1.40	36085	17883	17346	16853	16316	15823	17615	16585	42	5040	500	11760	10	1	8499289	1511	8.63	2.58	12	1.74	2060.00	6881.00	57600	20230927	-69.13	15630	20231114	13.76	36000	-50.61	20240119	15750	12.89	20240725	57600	-69.13	20230927	15630	13.76	20231114	3.39	N	418470	500	42 억	119171	N	N	0	N	N
166	20240801	121040	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	17930	1120	2	6.66	2387056170	135853	112.66	16810	17970	16810	21850	11770	16810	17570.88	1.40	33362	17883	17346	16853	16316	15823	17615	16585	42	5040	500	11760	10	1	8499289	1524	8.70	2.61	12	1.60	2060.00	6881.00	57600	20230927	-68.87	15630	20231114	14.72	36000	-50.19	20240119	15750	13.84	20240725	57600	-68.87	20230927	15630	14.72	20231114	3.39	N	418470	500	42 억	119171	N	N	0	N	N
167	20240801	111040	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	17800	990	2	5.89	1862224650	106430	88.26	16810	17970	16810	21850	11770	16810	17497.18	1.40	26207	17883	17346	16853	16316	15823	17615	16585	42	5040	500	11760	10	1	8499289	1513	8.64	2.59	12	1.25	2060.00	6881.00	57600	20230927	-69.10	15630	20231114	13.88	36000	-50.56	20240119	15750	13.02	20240725	57600	-69.10	20230927	15630	13.88	20231114	3.39	N	418470	500	42 억	119171	N	N	0	N	N
168	20240801	101033	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	17450	640	2	3.81	1025884120	59103	49.01	16810	17550	16810	21850	11770	16810	17357.56	1.40	20224	17883	17346	16853	16316	15823	17615	16585	42	5040	500	11760	10	1	8499289	1483	8.47	2.54	12	0.70	2060.00	6881.00	57600	20230927	-69.70	15630	20231114	11.64	36000	-51.53	20240119	15750	10.79	20240725	57600	-69.70	20230927	15630	11.64	20231114	3.39	N	418470	500	42 억	119171	N	N	0	N	N
169	20240801	091025	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	17200	390	2	2.32	148118270	8649	7.17	16810	17300	16810	21850	11770	16810	17125.48	1.40	1395	17883	17346	16853	16316	15823	17615	16585	42	5040	500	11760	10	1	8499289	1462	8.35	2.50	12	0.10	2060.00	6881.00	57600	20230927	-70.14	15630	20231114	10.04	36000	-52.22	20240119	15750	9.21	20240725	57600	-70.14	20230927	15630	10.04	20231114	3.39	N	418470	500	42 억	119171	N	N	0	N	N

75 KiB Raw Blame History

75 KiB

Raw Blame History