KissMeData/405100/price/prices-20240801.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

75 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240830	161228	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	15450	590	2	3.97	1311963290	86516	70.77	14820	15500	14820	19310	10410	14860	15164.75	2.68	12349	15533	15196	14953	14616	14373	15075	14495	61	4450	500	9510	10	1	12289301	1899	70.55	1.85	12	0.70	219.00	8347.00	43500	20240305	-64.48	11560	20231019	33.65	43500	-64.48	20240305	11920	29.61	20240805	43500	-64.48	20240305	11560	33.65	20231019	3.17	N	405100	500	61 억	329190	N	N	0	N	N
3	20240830	151245	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	15480	620	2	4.17	1296894000	85541	69.97	14820	15500	14820	19310	10410	14860	15161.46	2.68	12301	15533	15196	14953	14616	14373	15075	14495	61	4450	500	9510	10	1	12289301	1902	70.68	1.85	12	0.70	219.00	8347.00	43500	20240305	-64.41	11560	20231019	33.91	43500	-64.41	20240305	11920	29.87	20240805	43500	-64.41	20240305	11560	33.91	20231019	3.17	N	405100	500	61 억	329190	N	N	0	N	N
4	20240830	141242	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	15490	630	2	4.24	1110430190	73475	60.10	14820	15490	14820	19310	10410	14860	15113.40	2.68	14252	15533	15196	14953	14616	14373	15075	14495	61	4450	500	9510	10	1	12289301	1904	70.73	1.86	12	0.60	219.00	8347.00	43500	20240305	-64.39	11560	20231019	34.00	43500	-64.39	20240305	11920	29.95	20240805	43500	-64.39	20240305	11560	34.00	20231019	3.17	N	405100	500	61 억	329190	N	N	0	N	N
5	20240830	131234	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	15260	400	2	2.69	915512250	60783	49.72	14820	15280	14820	19310	10410	14860	15062.33	2.68	12376	15533	15196	14953	14616	14373	15075	14495	61	4450	500	9510	10	1	12289301	1875	69.68	1.83	12	0.49	219.00	8347.00	43500	20240305	-64.92	11560	20231019	32.01	43500	-64.92	20240305	11920	28.02	20240805	43500	-64.92	20240305	11560	32.01	20231019	3.17	N	405100	500	61 억	329190	N	N	0	N	N
6	20240830	121240	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	15160	300	2	2.02	803552140	53424	43.70	14820	15280	14820	19310	10410	14860	15041.40	2.68	9900	15533	15196	14953	14616	14373	15075	14495	61	4450	500	9510	10	1	12289301	1863	69.22	1.82	12	0.43	219.00	8347.00	43500	20240305	-65.15	11560	20231019	31.14	43500	-65.15	20240305	11920	27.18	20240805	43500	-65.15	20240305	11560	31.14	20231019	3.17	N	405100	500	61 억	329190	N	N	0	N	N
7	20240830	111252	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	15090	230	2	1.55	665457440	44336	36.27	14820	15280	14820	19310	10410	14860	15009.78	2.68	10304	15533	15196	14953	14616	14373	15075	14495	61	4450	500	9510	10	1	12289301	1854	68.90	1.81	12	0.36	219.00	8347.00	43500	20240305	-65.31	11560	20231019	30.54	43500	-65.31	20240305	11920	26.59	20240805	43500	-65.31	20240305	11560	30.54	20231019	3.17	N	405100	500	61 억	329190	N	N	0	N	N
8	20240830	101246	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	15140	280	2	1.88	444426390	29748	24.33	14820	15150	14820	19310	10410	14860	14939.99	2.68	6748	15533	15196	14953	14616	14373	15075	14495	61	4450	500	9510	10	1	12289301	1861	69.13	1.81	12	0.24	219.00	8347.00	43500	20240305	-65.20	11560	20231019	30.97	43500	-65.20	20240305	11920	27.01	20240805	43500	-65.20	20240305	11560	30.97	20231019	3.17	N	405100	500	61 억	329190	N	N	0	N	N
9	20240830	091250	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	15040	180	2	1.21	216969880	14558	11.91	14820	15050	14820	19310	10410	14860	14904.15	2.68	4065	15533	15196	14953	14616	14373	15075	14495	61	4450	500	9510	10	1	12289301	1848	68.68	1.80	12	0.12	219.00	8347.00	43500	20240305	-65.43	11560	20231019	30.10	43500	-65.43	20240305	11920	26.17	20240805	43500	-65.43	20240305	11560	30.10	20231019	3.17	N	405100	500	61 억	329190	N	N	0	N	N
10	20240829	161250	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	14860	-950	5	-6.01	1817470900	121666	80.33	15070	15290	14710	20550	11070	15810	14937.23	2.80	-14960	16396	16102	15906	15612	15416	16005	15515	61	4740	500	10110	10	1	12289301	1826	67.85	1.78	12	0.99	219.00	8347.00	43500	20240305	-65.84	11560	20231019	28.55	43500	-65.84	20240305	11920	24.66	20240805	43500	-65.84	20240305	11560	28.55	20231019	3.16	N	405100	500	61 억	344178	N	N	0	N	N
11	20240829	151303	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	14890	-920	5	-5.82	1744937100	116789	77.11	15070	15290	14710	20550	11070	15810	14939.74	2.80	-14838	16396	16102	15906	15612	15416	16005	15515	61	4740	500	10110	10	1	12289301	1830	67.99	1.78	12	0.95	219.00	8347.00	43500	20240305	-65.77	11560	20231019	28.81	43500	-65.77	20240305	11920	24.92	20240805	43500	-65.77	20240305	11560	28.81	20231019	3.16	N	405100	500	61 억	344178	N	N	0	N	N
12	20240829	141303	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	14950	-860	5	-5.44	1599805530	107044	70.68	15070	15290	14710	20550	11070	15810	14944.01	2.80	-12283	16396	16102	15906	15612	15416	16005	15515	61	4740	500	10110	10	1	12289301	1837	68.26	1.79	12	0.87	219.00	8347.00	43500	20240305	-65.63	11560	20231019	29.33	43500	-65.63	20240305	11920	25.42	20240805	43500	-65.63	20240305	11560	29.33	20231019	3.16	N	405100	500	61 억	344178	N	N	0	N	N
13	20240829	131302	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	14900	-910	5	-5.76	1510597410	101057	66.72	15070	15290	14710	20550	11070	15810	14946.61	2.80	-10670	16396	16102	15906	15612	15416	16005	15515	61	4740	500	10110	10	1	12289301	1831	68.04	1.79	12	0.82	219.00	8347.00	43500	20240305	-65.75	11560	20231019	28.89	43500	-65.75	20240305	11920	25.00	20240805	43500	-65.75	20240305	11560	28.89	20231019	3.16	N	405100	500	61 억	344178	N	N	0	N	N
14	20240829	121302	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	14910	-900	5	-5.69	1367714890	91447	60.38	15070	15290	14710	20550	11070	15810	14954.87	2.80	-10224	16396	16102	15906	15612	15416	16005	15515	61	4740	500	10110	10	1	12289301	1832	68.08	1.79	12	0.74	219.00	8347.00	43500	20240305	-65.72	11560	20231019	28.98	43500	-65.72	20240305	11920	25.08	20240805	43500	-65.72	20240305	11560	28.98	20231019	3.16	N	405100	500	61 억	344178	N	N	0	N	N
15	20240829	111301	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	14970	-840	5	-5.31	1256359120	83979	55.45	15070	15290	14710	20550	11070	15810	14958.77	2.80	-9316	16396	16102	15906	15612	15416	16005	15515	61	4740	500	10110	10	1	12289301	1840	68.36	1.79	12	0.68	219.00	8347.00	43500	20240305	-65.59	11560	20231019	29.50	43500	-65.59	20240305	11920	25.59	20240805	43500	-65.59	20240305	11560	29.50	20231019	3.16	N	405100	500	61 억	344178	N	N	0	N	N
16	20240829	101252	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	14990	-820	5	-5.19	1039656750	69463	45.86	15070	15290	14710	20550	11070	15810	14965.11	2.80	-6798	16396	16102	15906	15612	15416	16005	15515	61	4740	500	10110	10	1	12289301	1842	68.45	1.80	12	0.57	219.00	8347.00	43500	20240305	-65.54	11560	20231019	29.67	43500	-65.54	20240305	11920	25.76	20240805	43500	-65.54	20240305	11560	29.67	20231019	3.16	N	405100	500	61 억	344178	N	N	0	N	N
17	20240829	091302	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	14950	-860	5	-5.44	419159000	27857	18.39	15070	15290	14830	20550	11070	15810	15042.40	2.80	-428	16396	16102	15906	15612	15416	16005	15515	61	4740	500	10110	10	1	12289301	1837	68.26	1.79	12	0.23	219.00	8347.00	43500	20240305	-65.63	11560	20231019	29.33	43500	-65.63	20240305	11920	25.42	20240805	43500	-65.63	20240305	11560	29.33	20231019	3.16	N	405100	500	61 억	344178	N	N	0	N	N
18	20240828	161218	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	15810	-340	5	-2.11	2364726340	149088	73.55	16200	16200	15710	20950	11310	16150	15861.31	2.98	-22627	16950	16550	16040	15640	15130	16750	15840	61	4800	500	10330	10	1	12289301	1943	72.19	1.89	12	1.21	219.00	8347.00	43500	20240305	-63.66	11560	20231019	36.76	43500	-63.66	20240305	11920	32.63	20240805	43500	-63.66	20240305	11560	36.76	20231019	3.00	N	405100	500	61 억	366754	N	N	0	N	N
19	20240828	151227	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	15810	-340	5	-2.11	2206497170	139073	68.61	16200	16200	15710	20950	11310	16150	15865.67	2.98	-21805	16950	16550	16040	15640	15130	16750	15840	61	4800	500	10330	10	1	12289301	1943	72.19	1.89	12	1.13	219.00	8347.00	43500	20240305	-63.66	11560	20231019	36.76	43500	-63.66	20240305	11920	32.63	20240805	43500	-63.66	20240305	11560	36.76	20231019	3.00	N	405100	500	61 억	366754	N	N	0	N	N
20	20240828	141228	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	15810	-340	5	-2.11	1827634640	115141	56.81	16200	16200	15710	20950	11310	16150	15872.92	2.98	-16961	16950	16550	16040	15640	15130	16750	15840	61	4800	500	10330	10	1	12289301	1943	72.19	1.89	12	0.94	219.00	8347.00	43500	20240305	-63.66	11560	20231019	36.76	43500	-63.66	20240305	11920	32.63	20240805	43500	-63.66	20240305	11560	36.76	20231019	3.00	N	405100	500	61 억	366754	N	N	0	N	N
21	20240828	131227	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	15790	-360	5	-2.23	1497092160	94249	46.50	16200	16200	15720	20950	11310	16150	15884.32	2.98	-19064	16950	16550	16040	15640	15130	16750	15840	61	4800	500	10330	10	1	12289301	1940	72.10	1.89	12	0.77	219.00	8347.00	43500	20240305	-63.70	11560	20231019	36.59	43500	-63.70	20240305	11920	32.47	20240805	43500	-63.70	20240305	11560	36.59	20231019	3.00	N	405100	500	61 억	366754	N	N	0	N	N
22	20240828	121224	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	15770	-380	5	-2.35	1323718720	83247	41.07	16200	16200	15740	20950	11310	16150	15900.98	2.98	-19203	16950	16550	16040	15640	15130	16750	15840	61	4800	500	10330	10	1	12289301	1938	72.01	1.89	12	0.68	219.00	8347.00	43500	20240305	-63.75	11560	20231019	36.42	43500	-63.75	20240305	11920	32.30	20240805	43500	-63.75	20240305	11560	36.42	20231019	3.00	N	405100	500	61 억	366754	N	N	0	N	N
23	20240828	111223	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	15860	-290	5	-1.80	1091718750	68545	33.82	16200	16200	15750	20950	11310	16150	15926.91	2.98	-10006	16950	16550	16040	15640	15130	16750	15840	61	4800	500	10330	10	1	12289301	1949	72.42	1.90	12	0.56	219.00	8347.00	43500	20240305	-63.54	11560	20231019	37.20	43500	-63.54	20240305	11920	33.05	20240805	43500	-63.54	20240305	11560	37.20	20231019	3.00	N	405100	500	61 억	366754	N	N	0	N	N
24	20240828	101251	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	15990	-160	5	-0.99	624925910	39155	19.32	16200	16200	15750	20950	11310	16150	15960.12	2.98	-7370	16950	16550	16040	15640	15130	16750	15840	61	4800	500	10330	10	1	12289301	1965	73.01	1.92	12	0.32	219.00	8347.00	43500	20240305	-63.24	11560	20231019	38.32	43500	-63.24	20240305	11920	34.14	20240805	43500	-63.24	20240305	11560	38.32	20231019	3.00	N	405100	500	61 억	366754	N	N	0	N	N
25	20240828	091245	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	15850	-300	5	-1.86	302377420	18900	9.32	16200	16200	15750	20950	11310	16150	15998.48	2.98	-6089	16950	16550	16040	15640	15130	16750	15840	61	4800	500	10330	10	1	12289301	1948	72.37	1.90	12	0.15	219.00	8347.00	43500	20240305	-63.56	11560	20231019	37.11	43500	-63.56	20240305	11920	32.97	20240805	43500	-63.56	20240305	11560	37.11	20231019	3.00	N	405100	500	61 억	366754	N	N	0	N	N
26	20240827	161215	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	16150	190	2	1.19	3241081370	202212	69.57	15900	16440	15530	20700	11180	15960	16028.44	3.14	-19077	16533	16246	15923	15636	15313	16390	15780	61	4740	500	10210	10	1	12289301	1985	73.74	1.93	12	1.65	219.00	8347.00	43500	20240305	-62.87	11560	20231019	39.71	43500	-62.87	20240305	11920	35.49	20240805	43500	-62.87	20240305	11560	39.71	20231019	3.00	N	405100	500	61 억	386365	N	N	0	N	N
27	20240827	151224	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	16150	190	2	1.19	3109416390	194043	66.76	15900	16440	15530	20700	11180	15960	16024.69	3.14	-17050	16533	16246	15923	15636	15313	16390	15780	61	4740	500	10210	10	1	12289301	1985	73.74	1.93	12	1.58	219.00	8347.00	43500	20240305	-62.87	11560	20231019	39.71	43500	-62.87	20240305	11920	35.49	20240805	43500	-62.87	20240305	11560	39.71	20231019	3.00	N	405100	500	61 억	386365	N	N	0	N	N
28	20240827	141230	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	16110	150	2	0.94	2792161760	174412	60.01	15900	16440	15530	20700	11180	15960	16009.27	3.14	-15814	16533	16246	15923	15636	15313	16390	15780	61	4740	500	10210	10	1	12289301	1980	73.56	1.93	12	1.42	219.00	8347.00	43500	20240305	-62.97	11560	20231019	39.36	43500	-62.97	20240305	11920	35.15	20240805	43500	-62.97	20240305	11560	39.36	20231019	3.00	N	405100	500	61 억	386365	N	N	0	N	N
29	20240827	131232	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	16130	170	2	1.07	2583657240	161470	55.55	15900	16440	15530	20700	11180	15960	16001.09	3.14	-10541	16533	16246	15923	15636	15313	16390	15780	61	4740	500	10210	10	1	12289301	1982	73.65	1.93	12	1.31	219.00	8347.00	43500	20240305	-62.92	11560	20231019	39.53	43500	-62.92	20240305	11920	35.32	20240805	43500	-62.92	20240305	11560	39.53	20231019	3.00	N	405100	500	61 억	386365	N	N	0	N	N
30	20240827	121233	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	16000	40	2	0.25	2319405030	145020	49.90	15900	16440	15530	20700	11180	15960	15993.91	3.14	-11700	16533	16246	15923	15636	15313	16390	15780	61	4740	500	10210	10	1	12289301	1966	73.06	1.92	12	1.18	219.00	8347.00	43500	20240305	-63.22	11560	20231019	38.41	43500	-63.22	20240305	11920	34.23	20240805	43500	-63.22	20240305	11560	38.41	20231019	3.00	N	405100	500	61 억	386365	N	N	0	N	N
31	20240827	111231	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	16070	110	2	0.69	2010956510	125792	43.28	15900	16440	15530	20700	11180	15960	15986.56	3.14	582	16533	16246	15923	15636	15313	16390	15780	61	4740	500	10210	10	1	12289301	1975	73.38	1.93	12	1.02	219.00	8347.00	43500	20240305	-63.06	11560	20231019	39.01	43500	-63.06	20240305	11920	34.82	20240805	43500	-63.06	20240305	11560	39.01	20231019	3.00	N	405100	500	61 억	386365	N	N	0	N	N
32	20240827	101227	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	15920	-40	5	-0.25	971923840	61588	21.19	15900	16090	15530	20700	11180	15960	15778.25	3.14	-3566	16533	16246	15923	15636	15313	16390	15780	61	4740	500	10210	10	1	12289301	1956	72.69	1.91	12	0.50	219.00	8347.00	43500	20240305	-63.40	11560	20231019	37.72	43500	-63.40	20240305	11920	33.56	20240805	43500	-63.40	20240305	11560	37.72	20231019	3.00	N	405100	500	61 억	386365	N	N	0	N	N
33	20240827	091227	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	15670	-290	5	-1.82	322619010	20536	7.07	15900	15900	15610	20700	11180	15960	15697.75	3.14	-6642	16533	16246	15923	15636	15313	16390	15780	61	4740	500	10210	10	1	12289301	1926	71.55	1.88	12	0.17	219.00	8347.00	43500	20240305	-63.98	11560	20231019	35.55	43500	-63.98	20240305	11920	31.46	20240805	43500	-63.98	20240305	11560	35.55	20231019	3.00	N	405100	500	61 억	386365	N	N	0	N	N
34	20240826	161209	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	15960	850	2	5.63	4571671120	288337	839.56	15820	16210	15600	19640	10580	15110	15855.20	3.63	-57317	15683	15396	15053	14766	14423	15540	14910	61	4530	500	9670	10	1	12289301	1961	72.88	1.91	12	2.35	219.00	8347.00	43500	20240305	-63.31	10820	20230818	47.50	43500	-63.31	20240305	11920	33.89	20240805	43500	-63.31	20240305	11560	38.06	20231019	2.98	N	405100	500	61 억	446088	N	N	0	N	N
35	20240826	151220	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	15820	710	2	4.70	4445033060	280389	816.41	15820	16210	15600	19640	10580	15110	15853.09	3.63	-56810	15683	15396	15053	14766	14423	15540	14910	61	4530	500	9670	10	1	12289301	1944	72.24	1.90	12	2.28	219.00	8347.00	43500	20240305	-63.63	10820	20230818	46.21	43500	-63.63	20240305	11920	32.72	20240805	43500	-63.63	20240305	11560	36.85	20231019	2.98	N	405100	500	61 억	446088	N	N	0	N	N
36	20240826	141224	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	15800	690	2	4.57	4290723240	270627	787.99	15820	16210	15600	19640	10580	15110	15854.75	3.63	-55436	15683	15396	15053	14766	14423	15540	14910	61	4530	500	9670	10	1	12289301	1942	72.15	1.89	12	2.20	219.00	8347.00	43500	20240305	-63.68	10820	20230818	46.03	43500	-63.68	20240305	11920	32.55	20240805	43500	-63.68	20240305	11560	36.68	20231019	2.98	N	405100	500	61 억	446088	N	N	0	N	N
37	20240826	131224	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	15880	770	2	5.10	4029229440	254180	740.10	15820	16210	15600	19640	10580	15110	15851.87	3.63	-51733	15683	15396	15053	14766	14423	15540	14910	61	4530	500	9670	10	1	12289301	1952	72.51	1.90	12	2.07	219.00	8347.00	43500	20240305	-63.49	10820	20230818	46.77	43500	-63.49	20240305	11920	33.22	20240805	43500	-63.49	20240305	11560	37.37	20231019	2.98	N	405100	500	61 억	446088	N	N	0	N	N
38	20240826	121218	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	15710	600	2	3.97	3671244930	231601	674.36	15820	16210	15600	19640	10580	15110	15851.59	3.63	-45387	15683	15396	15053	14766	14423	15540	14910	61	4530	500	9670	10	1	12289301	1931	71.74	1.88	12	1.88	219.00	8347.00	43500	20240305	-63.89	10820	20230818	45.19	43500	-63.89	20240305	11920	31.80	20240805	43500	-63.89	20240305	11560	35.90	20231019	2.98	N	405100	500	61 억	446088	N	N	0	N	N
39	20240826	111220	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	15860	750	2	4.96	3387092470	213562	621.83	15820	16210	15600	19640	10580	15110	15860.00	3.63	-33707	15683	15396	15053	14766	14423	15540	14910	61	4530	500	9670	10	1	12289301	1949	72.42	1.90	12	1.74	219.00	8347.00	43500	20240305	-63.54	10820	20230818	46.58	43500	-63.54	20240305	11920	33.05	20240805	43500	-63.54	20240305	11560	37.20	20231019	2.98	N	405100	500	61 억	446088	N	N	0	N	N
40	20240826	101222	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	15930	820	2	5.43	2915572580	183736	534.99	15820	16210	15600	19640	10580	15110	15868.27	3.63	-23907	15683	15396	15053	14766	14423	15540	14910	61	4530	500	9670	10	1	12289301	1958	72.74	1.91	12	1.50	219.00	8347.00	43500	20240305	-63.38	10820	20230818	47.23	43500	-63.38	20240305	11920	33.64	20240805	43500	-63.38	20240305	11560	37.80	20231019	2.98	N	405100	500	61 억	446088	N	N	0	N	N
41	20240826	091217	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	15700	590	2	3.90	1143850970	72600	211.39	15820	15910	15600	19640	10580	15110	15755.52	3.63	-17190	15683	15396	15053	14766	14423	15540	14910	61	4530	500	9670	10	1	12289301	1929	71.69	1.88	12	0.59	219.00	8347.00	43500	20240305	-63.91	10820	20230818	45.10	43500	-63.91	20240305	11920	31.71	20240805	43500	-63.91	20240305	11560	35.81	20231019	2.98	N	405100	500	61 억	446088	N	N	0	N	N
42	20240823	161208	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	15110	10	2	0.07	517890430	34334	61.73	14710	15340	14710	19630	10570	15100	15083.11	3.65	-2177	15686	15392	15196	14902	14706	15295	14805	61	4530	500	9660	10	1	12289301	1857	69.00	1.81	12	0.28	219.00	8347.00	43500	20240305	-65.26	10820	20230818	39.65	43500	-65.26	20240305	11920	26.76	20240805	43500	-65.26	20240305	11560	30.71	20231019	3.05	N	405100	500	61 억	448266	N	N	0	N	N
43	20240823	151220	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	15100	0	3	0.00	489510180	32456	58.35	14710	15340	14710	19630	10570	15100	15082.27	3.65	-1983	15686	15392	15196	14902	14706	15295	14805	61	4530	500	9660	10	1	12289301	1856	68.95	1.81	12	0.26	219.00	8347.00	43500	20240305	-65.29	10820	20230818	39.56	43500	-65.29	20240305	11920	26.68	20240805	43500	-65.29	20240305	11560	30.62	20231019	3.05	N	405100	500	61 억	448266	N	N	0	N	N
44	20240823	141219	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	15200	100	2	0.66	363185890	24150	43.42	14710	15340	14710	19630	10570	15100	15038.75	3.65	-494	15686	15392	15196	14902	14706	15295	14805	61	4530	500	9660	10	1	12289301	1868	69.41	1.82	12	0.20	219.00	8347.00	43500	20240305	-65.06	10820	20230818	40.48	43500	-65.06	20240305	11920	27.52	20240805	43500	-65.06	20240305	11560	31.49	20231019	3.05	N	405100	500	61 억	448266	N	N	0	N	N
45	20240823	131217	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	15050	-50	5	-0.33	214130200	14353	25.80	14710	15090	14710	19630	10570	15100	14918.85	3.65	183	15686	15392	15196	14902	14706	15295	14805	61	4530	500	9660	10	1	12289301	1850	68.72	1.80	12	0.12	219.00	8347.00	43500	20240305	-65.40	10820	20230818	39.09	43500	-65.40	20240305	11920	26.26	20240805	43500	-65.40	20240305	11560	30.19	20231019	3.05	N	405100	500	61 억	448266	N	N	0	N	N
46	20240823	121216	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	14990	-110	5	-0.73	193947170	13013	23.39	14710	15070	14710	19630	10570	15100	14904.11	3.65	-168	15686	15392	15196	14902	14706	15295	14805	61	4530	500	9660	10	1	12289301	1842	68.45	1.80	12	0.11	219.00	8347.00	43500	20240305	-65.54	10820	20230818	38.54	43500	-65.54	20240305	11920	25.76	20240805	43500	-65.54	20240305	11560	29.67	20231019	3.05	N	405100	500	61 억	448266	N	N	0	N	N
47	20240823	111213	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	15050	-50	5	-0.33	159852520	10740	19.31	14710	15070	14710	19630	10570	15100	14883.85	3.65	128	15686	15392	15196	14902	14706	15295	14805	61	4530	500	9660	10	1	12289301	1850	68.72	1.80	12	0.09	219.00	8347.00	43500	20240305	-65.40	10820	20230818	39.09	43500	-65.40	20240305	11920	26.26	20240805	43500	-65.40	20240305	11560	30.19	20231019	3.05	N	405100	500	61 억	448266	N	N	0	N	N
48	20240823	101217	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	14990	-110	5	-0.73	114966520	7745	13.92	14710	15070	14710	19630	10570	15100	14843.97	3.65	891	15686	15392	15196	14902	14706	15295	14805	61	4530	500	9660	10	1	12289301	1842	68.45	1.80	12	0.06	219.00	8347.00	43500	20240305	-65.54	10820	20230818	38.54	43500	-65.54	20240305	11920	25.76	20240805	43500	-65.54	20240305	11560	29.67	20231019	3.05	N	405100	500	61 억	448266	N	N	0	N	N
49	20240823	091217	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	14840	-260	5	-1.72	57259980	3879	6.97	14710	14850	14710	19630	10570	15100	14761.53	3.65	703	15686	15392	15196	14902	14706	15295	14805	61	4530	500	9660	10	1	12289301	1824	67.76	1.78	12	0.03	219.00	8347.00	43500	20240305	-65.89	10820	20230818	37.15	43500	-65.89	20240305	11920	24.50	20240805	43500	-65.89	20240305	11560	28.37	20231019	3.05	N	405100	500	61 억	448266	N	N	0	N	N
50	20240822	161212	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	15100	-350	5	-2.27	843203540	55488	71.05	15490	15490	15000	20050	10820	15450	15196.16	3.81	-20103	16143	15796	15283	14936	14423	15970	15110	61	4600	500	9880	10	1	12289301	1856	68.95	1.81	12	0.45	219.00	8347.00	43500	20240305	-65.29	10820	20230818	39.56	43500	-65.29	20240305	11920	26.68	20240805	43500	-65.29	20240305	11560	30.62	20231019	3.06	N	405100	500	61 억	468079	N	N	0	N	N
51	20240822	151221	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	15090	-360	5	-2.33	823497730	54183	69.38	15490	15490	15000	20050	10820	15450	15198.45	3.81	-19878	16143	15796	15283	14936	14423	15970	15110	61	4600	500	9880	10	1	12289301	1854	68.90	1.81	12	0.44	219.00	8347.00	43500	20240305	-65.31	10820	20230818	39.46	43500	-65.31	20240305	11920	26.59	20240805	43500	-65.31	20240305	11560	30.54	20231019	3.06	N	405100	500	61 억	468079	N	N	0	N	N
52	20240822	141222	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	15270	-180	5	-1.17	651392200	42873	54.89	15490	15490	15000	20050	10820	15450	15193.52	3.81	-17241	16143	15796	15283	14936	14423	15970	15110	61	4600	500	9880	10	1	12289301	1877	69.73	1.83	12	0.35	219.00	8347.00	43500	20240305	-64.90	10820	20230818	41.13	43500	-64.90	20240305	11920	28.10	20240805	43500	-64.90	20240305	11560	32.09	20231019	3.06	N	405100	500	61 억	468079	N	N	0	N	N
53	20240822	131219	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	15060	-390	5	-2.52	550887400	36294	46.47	15490	15490	15000	20050	10820	15450	15178.46	3.81	-15940	16143	15796	15283	14936	14423	15970	15110	61	4600	500	9880	10	1	12289301	1851	68.77	1.80	12	0.30	219.00	8347.00	43500	20240305	-65.38	10820	20230818	39.19	43500	-65.38	20240305	11920	26.34	20240805	43500	-65.38	20240305	11560	30.28	20231019	3.06	N	405100	500	61 억	468079	N	N	0	N	N
54	20240822	121224	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	15030	-420	5	-2.72	501061630	32978	42.22	15490	15490	15000	20050	10820	15450	15193.81	3.81	-14248	16143	15796	15283	14936	14423	15970	15110	61	4600	500	9880	10	1	12289301	1847	68.63	1.80	12	0.27	219.00	8347.00	43500	20240305	-65.45	10820	20230818	38.91	43500	-65.45	20240305	11920	26.09	20240805	43500	-65.45	20240305	11560	30.02	20231019	3.06	N	405100	500	61 억	468079	N	N	0	N	N
55	20240822	111213	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	15120	-330	5	-2.14	404725870	26584	34.04	15490	15490	15110	20050	10820	15450	15224.41	3.81	-11647	16143	15796	15283	14936	14423	15970	15110	61	4600	500	9880	10	1	12289301	1858	69.04	1.81	12	0.22	219.00	8347.00	43500	20240305	-65.24	10820	20230818	39.74	43500	-65.24	20240305	11920	26.85	20240805	43500	-65.24	20240305	11560	30.80	20231019	3.06	N	405100	500	61 억	468079	N	N	0	N	N
56	20240822	101212	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	15150	-300	5	-1.94	242195620	15873	20.32	15490	15490	15110	20050	10820	15450	15258.33	3.81	-7630	16143	15796	15283	14936	14423	15970	15110	61	4600	500	9880	10	1	12289301	1862	69.18	1.82	12	0.13	219.00	8347.00	43500	20240305	-65.17	10820	20230818	40.02	43500	-65.17	20240305	11920	27.10	20240805	43500	-65.17	20240305	11560	31.06	20231019	3.06	N	405100	500	61 억	468079	N	N	0	N	N
57	20240822	091214	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	15260	-190	5	-1.23	80704760	5260	6.73	15490	15490	15220	20050	10820	15450	15343.09	3.81	-2250	16143	15796	15283	14936	14423	15970	15110	61	4600	500	9880	10	1	12289301	1875	69.68	1.83	12	0.04	219.00	8347.00	43500	20240305	-64.92	10820	20230818	41.04	43500	-64.92	20240305	11920	28.02	20240805	43500	-64.92	20240305	11560	32.01	20231019	3.06	N	405100	500	61 억	468079	N	N	0	N	N
58	20240821	161206	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	15450	190	2	1.25	1186337890	77820	157.70	15230	15630	14770	19830	10690	15260	15244.22	3.87	-7369	15646	15452	15156	14962	14666	15550	15060	61	4570	500	9760	10	1	12289301	1899	70.55	1.85	12	0.63	219.00	8347.00	43500	20240305	-64.48	10820	20230818	42.79	43500	-64.48	20240305	11920	29.61	20240805	43500	-64.48	20240305	11560	33.65	20231019	3.06	N	405100	500	61 억	475848	N	N	0	N	N
59	20240821	151225	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	15470	210	2	1.38	1117039130	73334	148.61	15230	15630	14770	19830	10690	15260	15232.18	3.87	-7359	15646	15452	15156	14962	14666	15550	15060	61	4570	500	9760	10	1	12289301	1901	70.64	1.85	12	0.60	219.00	8347.00	43500	20240305	-64.44	10820	20230818	42.98	43500	-64.44	20240305	11920	29.78	20240805	43500	-64.44	20240305	11560	33.82	20231019	3.06	N	405100	500	61 억	475848	N	N	0	N	N
60	20240821	141218	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	15330	70	2	0.46	616589450	40994	83.07	15230	15330	14770	19830	10690	15260	15040.43	3.87	-8240	15646	15452	15156	14962	14666	15550	15060	61	4570	500	9760	10	1	12289301	1884	70.00	1.84	12	0.33	219.00	8347.00	43500	20240305	-64.76	10820	20230818	41.68	43500	-64.76	20240305	11920	28.61	20240805	43500	-64.76	20240305	11560	32.61	20231019	3.06	N	405100	500	61 억	475848	N	N	0	N	N
61	20240821	131226	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	14900	-360	5	-2.36	431275310	28769	58.30	15230	15250	14770	19830	10690	15260	14990.03	3.87	-7374	15646	15452	15156	14962	14666	15550	15060	61	4570	500	9760	10	1	12289301	1831	68.04	1.79	12	0.23	219.00	8347.00	43500	20240305	-65.75	10820	20230818	37.71	43500	-65.75	20240305	11920	25.00	20240805	43500	-65.75	20240305	11560	28.89	20231019	3.06	N	405100	500	61 억	475848	N	N	0	N	N
62	20240821	121225	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	14830	-430	5	-2.82	404497460	26973	54.66	15230	15250	14770	19830	10690	15260	14995.40	3.87	-6484	15646	15452	15156	14962	14666	15550	15060	61	4570	500	9760	10	1	12289301	1823	67.72	1.78	12	0.22	219.00	8347.00	43500	20240305	-65.91	10820	20230818	37.06	43500	-65.91	20240305	11920	24.41	20240805	43500	-65.91	20240305	11560	28.29	20231019	3.06	N	405100	500	61 억	475848	N	N	0	N	N
63	20240821	111220	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	14800	-460	5	-3.01	367625050	24488	49.62	15230	15250	14800	19830	10690	15260	15011.44	3.87	-6509	15646	15452	15156	14962	14666	15550	15060	61	4570	500	9760	10	1	12289301	1819	67.58	1.77	12	0.20	219.00	8347.00	43500	20240305	-65.98	10820	20230818	36.78	43500	-65.98	20240305	11920	24.16	20240805	43500	-65.98	20240305	11560	28.03	20231019	3.06	N	405100	500	61 억	475848	N	N	0	N	N
64	20240821	101224	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	15010	-250	5	-1.64	230104310	15254	30.91	15230	15250	14980	19830	10690	15260	15083.69	3.87	-2178	15646	15452	15156	14962	14666	15550	15060	61	4570	500	9760	10	1	12289301	1845	68.54	1.80	12	0.12	219.00	8347.00	43500	20240305	-65.49	10820	20230818	38.72	43500	-65.49	20240305	11920	25.92	20240805	43500	-65.49	20240305	11560	29.84	20231019	3.06	N	405100	500	61 억	475848	N	N	0	N	N
65	20240821	091215	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	15040	-220	5	-1.44	95117810	6267	12.70	15230	15250	15030	19830	10690	15260	15176.23	3.87	-1727	15646	15452	15156	14962	14666	15550	15060	61	4570	500	9760	10	1	12289301	1848	68.68	1.80	12	0.05	219.00	8347.00	43500	20240305	-65.43	10820	20230818	39.00	43500	-65.43	20240305	11920	26.17	20240805	43500	-65.43	20240305	11560	30.10	20231019	3.06	N	405100	500	61 억	475848	N	N	0	N	N
66	20240820	161201	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	15260	530	2	3.60	746767430	49188	70.43	14900	15350	14860	19140	10320	14730	15181.76	3.74	15664	15436	15082	14886	14532	14336	14985	14435	61	4410	500	9420	10	1	12289301	1875	69.68	1.83	12	0.40	219.00	8347.00	43500	20240305	-64.92	10820	20230818	41.04	43500	-64.92	20240305	11920	28.02	20240805	43500	-64.92	20240305	11560	32.01	20231019	3.06	N	405100	500	61 억	459753	N	N	0	N	N
67	20240820	151216	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	15290	560	2	3.80	721857200	47556	68.10	14900	15350	14860	19140	10320	14730	15179.10	3.74	15802	15436	15082	14886	14532	14336	14985	14435	61	4410	500	9420	10	1	12289301	1879	69.82	1.83	12	0.39	219.00	8347.00	43500	20240305	-64.85	10820	20230818	41.31	43500	-64.85	20240305	11920	28.27	20240805	43500	-64.85	20240305	11560	32.27	20231019	3.06	N	405100	500	61 억	459753	N	N	0	N	N
68	20240820	141210	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	15160	430	2	2.92	567886680	37461	53.64	14900	15350	14860	19140	10320	14730	15159.41	3.74	15038	15436	15082	14886	14532	14336	14985	14435	61	4410	500	9420	10	1	12289301	1863	69.22	1.82	12	0.30	219.00	8347.00	43500	20240305	-65.15	10820	20230818	40.11	43500	-65.15	20240305	11920	27.18	20240805	43500	-65.15	20240305	11560	31.14	20231019	3.06	N	405100	500	61 억	459753	N	N	0	N	N
69	20240820	131215	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	15160	430	2	2.92	516211030	34049	48.76	14900	15350	14860	19140	10320	14730	15160.83	3.74	14935	15436	15082	14886	14532	14336	14985	14435	61	4410	500	9420	10	1	12289301	1863	69.22	1.82	12	0.28	219.00	8347.00	43500	20240305	-65.15	10820	20230818	40.11	43500	-65.15	20240305	11920	27.18	20240805	43500	-65.15	20240305	11560	31.14	20231019	3.06	N	405100	500	61 억	459753	N	N	0	N	N
70	20240820	121206	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	15160	430	2	2.92	471418240	31090	44.52	14900	15350	14860	19140	10320	14730	15163.02	3.74	13845	15436	15082	14886	14532	14336	14985	14435	61	4410	500	9420	10	1	12289301	1863	69.22	1.82	12	0.25	219.00	8347.00	43500	20240305	-65.15	10820	20230818	40.11	43500	-65.15	20240305	11920	27.18	20240805	43500	-65.15	20240305	11560	31.14	20231019	3.06	N	405100	500	61 억	459753	N	N	0	N	N
71	20240820	111204	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	15140	410	2	2.78	431247460	28437	40.72	14900	15350	14860	19140	10320	14730	15165.01	3.74	13027	15436	15082	14886	14532	14336	14985	14435	61	4410	500	9420	10	1	12289301	1861	69.13	1.81	12	0.23	219.00	8347.00	43500	20240305	-65.20	10820	20230818	39.93	43500	-65.20	20240305	11920	27.01	20240805	43500	-65.20	20240305	11560	30.97	20231019	3.06	N	405100	500	61 억	459753	N	N	0	N	N
72	20240820	101200	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	15080	350	2	2.38	359356120	23673	33.90	14900	15350	14860	19140	10320	14730	15180.00	3.74	12129	15436	15082	14886	14532	14336	14985	14435	61	4410	500	9420	10	1	12289301	1853	68.86	1.81	12	0.19	219.00	8347.00	43500	20240305	-65.33	10820	20230818	39.37	43500	-65.33	20240305	11920	26.51	20240805	43500	-65.33	20240305	11560	30.45	20231019	3.06	N	405100	500	61 억	459753	N	N	0	N	N
73	20240820	091204	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	15330	600	2	4.07	201550000	13282	19.02	14900	15330	14860	19140	10320	14730	15174.67	3.74	8247	15436	15082	14886	14532	14336	14985	14435	61	4410	500	9420	10	1	12289301	1884	70.00	1.84	12	0.11	219.00	8347.00	43500	20240305	-64.76	10820	20230818	41.68	43500	-64.76	20240305	11920	28.61	20240805	43500	-64.76	20240305	11560	32.61	20231019	3.06	N	405100	500	61 억	459753	N	N	0	N	N
74	20240819	161151	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	14730	-210	5	-1.41	1038367810	69821	38.70	15240	15240	14690	19420	10460	14940	14871.83	3.87	-9881	15846	15392	14916	14462	13986	15620	14690	61	4480	500	9560	10	1	12289301	1810	67.26	1.76	12	0.57	219.00	8347.00	43500	20240305	-66.14	10820	20230818	36.14	43500	-66.14	20240305	11920	23.57	20240805	43500	-66.14	20240305	11560	27.42	20231019	3.11	N	405100	500	61 억	476031	N	N	31	N	N
75	20240819	151203	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	14690	-250	5	-1.67	1011273210	67978	37.68	15240	15240	14690	19420	10460	14940	14876.45	3.87	-9949	15846	15392	14916	14462	13986	15620	14690	61	4480	500	9560	10	1	12289301	1805	67.08	1.76	12	0.55	219.00	8347.00	43500	20240305	-66.23	10820	20230818	35.77	43500	-66.23	20240305	11920	23.24	20240805	43500	-66.23	20240305	11560	27.08	20231019	3.11	N	405100	500	61 억	476031	N	N	31	N	N
76	20240819	141203	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	14770	-170	5	-1.14	843544530	56602	31.37	15240	15240	14730	19420	10460	14940	14903.07	3.87	-5812	15846	15392	14916	14462	13986	15620	14690	61	4480	500	9560	10	1	12289301	1815	67.44	1.77	12	0.46	219.00	8347.00	43500	20240305	-66.05	10820	20230818	36.51	43500	-66.05	20240305	11920	23.91	20240805	43500	-66.05	20240305	11560	27.77	20231019	3.11	N	405100	500	61 억	476031	N	N	31	N	N
77	20240819	131159	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	14840	-100	5	-0.67	791910160	53118	29.44	15240	15240	14730	19420	10460	14940	14908.49	3.87	-4972	15846	15392	14916	14462	13986	15620	14690	61	4480	500	9560	10	1	12289301	1824	67.76	1.78	12	0.43	219.00	8347.00	43500	20240305	-65.89	10820	20230818	37.15	43500	-65.89	20240305	11920	24.50	20240805	43500	-65.89	20240305	11560	28.37	20231019	3.11	N	405100	500	61 억	476031	N	N	31	N	N
78	20240819	121157	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	14880	-60	5	-0.40	668874240	44802	24.83	15240	15240	14730	19420	10460	14940	14929.56	3.87	-6596	15846	15392	14916	14462	13986	15620	14690	61	4480	500	9560	10	1	12289301	1829	67.95	1.78	12	0.36	219.00	8347.00	43500	20240305	-65.79	10820	20230818	37.52	43500	-65.79	20240305	11920	24.83	20240805	43500	-65.79	20240305	11560	28.72	20231019	3.11	N	405100	500	61 억	476031	N	N	31	N	N
79	20240819	111200	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	14820	-120	5	-0.80	579689960	38779	21.50	15240	15240	14730	19420	10460	14940	14948.56	3.87	-4057	15846	15392	14916	14462	13986	15620	14690	61	4480	500	9560	10	1	12289301	1821	67.67	1.78	12	0.32	219.00	8347.00	43500	20240305	-65.93	10820	20230818	36.97	43500	-65.93	20240305	11920	24.33	20240805	43500	-65.93	20240305	11560	28.20	20231019	3.11	N	405100	500	61 억	476031	N	N	31	N	N
80	20240819	101158	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	14790	-150	5	-1.00	505369400	33775	18.72	15240	15240	14730	19420	10460	14940	14962.84	3.87	-2239	15846	15392	14916	14462	13986	15620	14690	61	4480	500	9560	10	1	12289301	1818	67.53	1.77	12	0.27	219.00	8347.00	43500	20240305	-66.00	10820	20230818	36.69	43500	-66.00	20240305	11920	24.08	20240805	43500	-66.00	20240305	11560	27.94	20231019	3.11	N	405100	500	61 억	476031	N	N	31	N	N
81	20240819	091156	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	14970	30	2	0.20	182378190	12106	6.71	15240	15240	14960	19420	10460	14940	15065.42	3.87	-1051	15846	15392	14916	14462	13986	15620	14690	61	4480	500	9560	10	1	12289301	1840	68.36	1.79	12	0.10	219.00	8347.00	43500	20240305	-65.59	10820	20230818	38.35	43500	-65.59	20240305	11920	25.59	20240805	43500	-65.59	20240305	11560	29.50	20231019	3.11	N	405100	500	61 억	476031	N	N	31	N	N
82	20240816	161147	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	14940	800	2	5.66	2673058220	179745	329.17	14610	15370	14440	18380	9900	14140	14871.38	3.96	-9202	14366	14252	14076	13962	13786	14310	14020	61	4240	500	9040	10	1	12289301	1836	68.22	1.79	12	1.46	219.00	8347.00	43500	20240305	-65.66	10820	20230818	38.08	43500	-65.66	20240305	11920	25.34	20240805	43500	-65.66	20240305	10820	38.08	20230818	3.07	N	405100	500	61 억	486202	N	N	31	N	N
83	20240816	151156	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	14900	760	2	5.37	2585004060	173839	318.35	14610	15370	14440	18380	9900	14140	14870.10	3.96	-10578	14366	14252	14076	13962	13786	14310	14020	61	4240	500	9040	10	1	12289301	1831	68.04	1.79	12	1.41	219.00	8347.00	43500	20240305	-65.75	10820	20230818	37.71	43500	-65.75	20240305	11920	25.00	20240805	43500	-65.75	20240305	10820	37.71	20230818	3.07	N	405100	500	61 억	486202	N	N	8	N	N
84	20240816	141159	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	14780	640	2	4.53	2454101240	165043	302.24	14610	15370	14440	18380	9900	14140	14869.47	3.96	-14918	14366	14252	14076	13962	13786	14310	14020	61	4240	500	9040	10	1	12289301	1816	67.49	1.77	12	1.34	219.00	8347.00	43500	20240305	-66.02	10820	20230818	36.60	43500	-66.02	20240305	11920	23.99	20240805	43500	-66.02	20240305	10820	36.60	20230818	3.07	N	405100	500	61 억	486202	N	N	8	N	N
85	20240816	131159	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	14820	680	2	4.81	2322042500	156100	285.87	14610	15370	14440	18380	9900	14140	14875.35	3.96	-12875	14366	14252	14076	13962	13786	14310	14020	61	4240	500	9040	10	1	12289301	1821	67.67	1.78	12	1.27	219.00	8347.00	43500	20240305	-65.93	10820	20230818	36.97	43500	-65.93	20240305	11920	24.33	20240805	43500	-65.93	20240305	10820	36.97	20230818	3.07	N	405100	500	61 억	486202	N	N	8	N	N
86	20240816	121152	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	14860	720	2	5.09	2178624750	146425	268.15	14610	15370	14440	18380	9900	14140	14878.78	3.96	-9269	14366	14252	14076	13962	13786	14310	14020	61	4240	500	9040	10	1	12289301	1826	67.85	1.78	12	1.19	219.00	8347.00	43500	20240305	-65.84	10820	20230818	37.34	43500	-65.84	20240305	11920	24.66	20240805	43500	-65.84	20240305	10820	37.34	20230818	3.07	N	405100	500	61 억	486202	N	N	8	N	N
87	20240816	111157	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	14910	770	2	5.45	1914139800	128684	235.66	14610	15370	14440	18380	9900	14140	14874.73	3.96	-9729	14366	14252	14076	13962	13786	14310	14020	61	4240	500	9040	10	1	12289301	1832	68.08	1.79	12	1.05	219.00	8347.00	43500	20240305	-65.72	10820	20230818	37.80	43500	-65.72	20240305	11920	25.08	20240805	43500	-65.72	20240305	10820	37.80	20230818	3.07	N	405100	500	61 억	486202	N	N	8	N	N
88	20240816	101152	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	14850	710	2	5.02	1564676050	105105	192.48	14610	15370	14440	18380	9900	14140	14886.79	3.96	-534	14366	14252	14076	13962	13786	14310	14020	61	4240	500	9040	10	1	12289301	1825	67.81	1.78	12	0.86	219.00	8347.00	43500	20240305	-65.86	10820	20230818	37.25	43500	-65.86	20240305	11920	24.58	20240805	43500	-65.86	20240305	10820	37.25	20230818	3.07	N	405100	500	61 억	486202	N	N	8	N	N
89	20240816	091156	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	14870	730	2	5.16	557503580	37884	69.38	14610	14900	14440	18380	9900	14140	14716.07	3.96	5314	14366	14252	14076	13962	13786	14310	14020	61	4240	500	9040	10	1	12289301	1827	67.90	1.78	12	0.31	219.00	8347.00	43500	20240305	-65.82	10820	20230818	37.43	43500	-65.82	20240305	11920	24.75	20240805	43500	-65.82	20240305	10820	37.43	20230818	3.07	N	405100	500	61 억	486202	N	N	8	N	N
90	20240814	161156	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	14140	420	2	3.06	765739330	54359	115.53	13950	14190	13900	17830	9610	13720	14086.68	3.88	9018	14260	13990	13730	13460	13200	13860	13330	61	4110	500	8780	10	1	12289301	1738	64.57	1.69	12	0.44	219.00	8347.00	43500	20240305	-67.49	10820	20230818	30.68	43500	-67.49	20240305	11920	18.62	20240805	43500	-67.49	20240305	10820	30.68	20230818	3.07	N	405100	500	61 억	476267	N	N	8	N	N
91	20240814	151156	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	14150	430	2	3.13	737326550	52352	111.27	13950	14190	13900	17830	9610	13720	14084.02	3.88	7980	14260	13990	13730	13460	13200	13860	13330	61	4110	500	8780	10	1	12289301	1739	64.61	1.70	12	0.43	219.00	8347.00	43500	20240305	-67.47	10820	20230818	30.78	43500	-67.47	20240305	11920	18.71	20240805	43500	-67.47	20240305	10820	30.78	20230818	3.07	N	405100	500	61 억	476267	N	N	4	N	N
92	20240814	141203	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	14130	410	2	2.99	669733680	47570	101.10	13950	14190	13900	17830	9610	13720	14078.91	3.88	6531	14260	13990	13730	13460	13200	13860	13330	61	4110	500	8780	10	1	12289301	1736	64.52	1.69	12	0.39	219.00	8347.00	43500	20240305	-67.52	10820	20230818	30.59	43500	-67.52	20240305	11920	18.54	20240805	43500	-67.52	20240305	10820	30.59	20230818	3.07	N	405100	500	61 억	476267	N	N	4	N	N
93	20240814	131159	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	14050	330	2	2.41	561517640	39912	84.83	13950	14180	13900	17830	9610	13720	14068.89	3.88	5036	14260	13990	13730	13460	13200	13860	13330	61	4110	500	8780	10	1	12289301	1727	64.16	1.68	12	0.32	219.00	8347.00	43500	20240305	-67.70	10820	20230818	29.85	43500	-67.70	20240305	11920	17.87	20240805	43500	-67.70	20240305	10820	29.85	20230818	3.07	N	405100	500	61 억	476267	N	N	4	N	N
94	20240814	121151	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	14150	430	2	3.13	509683730	36231	77.00	13950	14180	13900	17830	9610	13720	14067.61	3.88	4677	14260	13990	13730	13460	13200	13860	13330	61	4110	500	8780	10	1	12289301	1739	64.61	1.70	12	0.29	219.00	8347.00	43500	20240305	-67.47	10820	20230818	30.78	43500	-67.47	20240305	11920	18.71	20240805	43500	-67.47	20240305	10820	30.78	20230818	3.07	N	405100	500	61 억	476267	N	N	4	N	N
95	20240814	111148	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	14050	330	2	2.41	447793600	31846	67.68	13950	14180	13900	17830	9610	13720	14061.22	3.88	4493	14260	13990	13730	13460	13200	13860	13330	61	4110	500	8780	10	1	12289301	1727	64.16	1.68	12	0.26	219.00	8347.00	43500	20240305	-67.70	10820	20230818	29.85	43500	-67.70	20240305	11920	17.87	20240805	43500	-67.70	20240305	10820	29.85	20230818	3.07	N	405100	500	61 억	476267	N	N	4	N	N
96	20240814	101143	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	14070	350	2	2.55	353726120	25140	53.43	13950	14180	13900	17830	9610	13720	14070.25	3.88	7247	14260	13990	13730	13460	13200	13860	13330	61	4110	500	8780	10	1	12289301	1729	64.25	1.69	12	0.20	219.00	8347.00	43500	20240305	-67.66	10820	20230818	30.04	43500	-67.66	20240305	11920	18.04	20240805	43500	-67.66	20240305	10820	30.04	20230818	3.07	N	405100	500	61 억	476267	N	N	4	N	N
97	20240814	091219	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	14020	300	2	2.19	157757550	11233	23.87	13950	14130	13900	17830	9610	13720	14044.12	3.88	2798	14260	13990	13730	13460	13200	13860	13330	61	4110	500	8780	10	1	12289301	1723	64.02	1.68	12	0.09	219.00	8347.00	43500	20240305	-67.77	10820	20230818	29.57	43500	-67.77	20240305	11920	17.62	20240805	43500	-67.77	20240305	10820	29.57	20230818	3.07	N	405100	500	61 억	476267	N	N	4	N	N
98	20240813	161139	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	13720	-100	5	-0.72	639358190	46843	98.56	14000	14000	13470	17960	9680	13820	13648.62	3.84	4454	14326	14072	13776	13522	13226	14200	13650	61	4140	500	8840	10	1	12289301	1686	62.65	1.64	12	0.38	219.00	8347.00	43500	20240305	-68.46	10820	20230818	26.80	43500	-68.46	20240305	11920	15.10	20240805	43500	-68.46	20240305	10820	26.80	20230818	3.10	N	405100	500	61 억	471803	N	N	4	N	N
99	20240813	151147	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	13710	-110	5	-0.80	619058380	45363	95.44	14000	14000	13470	17960	9680	13820	13646.77	3.84	4320	14326	14072	13776	13522	13226	14200	13650	61	4140	500	8840	10	1	12289301	1685	62.60	1.64	12	0.37	219.00	8347.00	43500	20240305	-68.48	10820	20230818	26.71	43500	-68.48	20240305	11920	15.02	20240805	43500	-68.48	20240305	10820	26.71	20230818	3.10	N	405100	500	61 억	471803	N	N	0	N	N
100	20240813	141143	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	13660	-160	5	-1.16	423936940	31100	65.44	14000	14000	13470	17960	9680	13820	13631.41	3.84	-3467	14326	14072	13776	13522	13226	14200	13650	61	4140	500	8840	10	1	12289301	1679	62.37	1.64	12	0.25	219.00	8347.00	43500	20240305	-68.60	10820	20230818	26.25	43500	-68.60	20240305	11920	14.60	20240805	43500	-68.60	20240305	10820	26.25	20230818	3.10	N	405100	500	61 억	471803	N	N	0	N	N
101	20240813	131143	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	13690	-130	5	-0.94	372842930	27355	57.56	14000	14000	13470	17960	9680	13820	13629.79	3.84	-3245	14326	14072	13776	13522	13226	14200	13650	61	4140	500	8840	10	1	12289301	1682	62.51	1.64	12	0.22	219.00	8347.00	43500	20240305	-68.53	10820	20230818	26.52	43500	-68.53	20240305	11920	14.85	20240805	43500	-68.53	20240305	10820	26.52	20230818	3.10	N	405100	500	61 억	471803	N	N	0	N	N
102	20240813	121138	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	13570	-250	5	-1.81	324959320	23843	50.17	14000	14000	13470	17960	9680	13820	13629.13	3.84	-3254	14326	14072	13776	13522	13226	14200	13650	61	4140	500	8840	10	1	12289301	1668	61.96	1.63	12	0.19	219.00	8347.00	43500	20240305	-68.80	10820	20230818	25.42	43500	-68.80	20240305	11920	13.84	20240805	43500	-68.80	20240305	10820	25.42	20230818	3.10	N	405100	500	61 억	471803	N	N	0	N	N
103	20240813	111136	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	13560	-260	5	-1.88	235678060	17237	36.27	14000	14000	13530	17960	9680	13820	13672.80	3.84	-2533	14326	14072	13776	13522	13226	14200	13650	61	4140	500	8840	10	1	12289301	1666	61.92	1.62	12	0.14	219.00	8347.00	43500	20240305	-68.83	10820	20230818	25.32	43500	-68.83	20240305	11920	13.76	20240805	43500	-68.83	20240305	10820	25.32	20230818	3.10	N	405100	500	61 억	471803	N	N	0	N	N
104	20240813	101134	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	13620	-200	5	-1.45	177154790	12935	27.22	14000	14000	13550	17960	9680	13820	13695.77	3.84	-2389	14326	14072	13776	13522	13226	14200	13650	61	4140	500	8840	10	1	12289301	1674	62.19	1.63	12	0.11	219.00	8347.00	43500	20240305	-68.69	10820	20230818	25.88	43500	-68.69	20240305	11920	14.26	20240805	43500	-68.69	20240305	10820	25.88	20230818	3.10	N	405100	500	61 억	471803	N	N	0	N	N
105	20240813	091140	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	13580	-240	5	-1.74	68166510	4953	10.42	14000	14000	13580	17960	9680	13820	13762.67	3.84	-1299	14326	14072	13776	13522	13226	14200	13650	61	4140	500	8840	10	1	12289301	1669	62.01	1.63	12	0.04	219.00	8347.00	43500	20240305	-68.78	10820	20230818	25.51	43500	-68.78	20240305	11920	13.93	20240805	43500	-68.78	20240305	10820	25.51	20230818	3.10	N	405100	500	61 억	471803	N	N	0	N	N
106	20240812	161124	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	13820	350	2	2.60	651523820	47207	120.03	13480	14030	13480	17510	9430	13470	13801.41	3.79	6846	13863	13666	13523	13326	13183	13595	13255	61	4040	500	8620	10	1	12289301	1698	63.11	1.66	12	0.38	219.00	8347.00	43500	20240305	-68.23	10820	20230818	27.73	43500	-68.23	20240305	11920	15.94	20240805	43500	-68.23	20240305	10820	27.73	20230818	3.05	N	405100	500	61 억	465207	N	N	76	N	N
107	20240812	151129	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	13820	350	2	2.60	614359000	44517	113.19	13480	14030	13480	17510	9430	13470	13800.55	3.79	6086	13863	13666	13523	13326	13183	13595	13255	61	4040	500	8620	10	1	12289301	1698	63.11	1.66	12	0.36	219.00	8347.00	43500	20240305	-68.23	10820	20230818	27.73	43500	-68.23	20240305	11920	15.94	20240805	43500	-68.23	20240305	10820	27.73	20230818	3.05	N	405100	500	61 억	465207	N	N	76	N	N
108	20240812	141128	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	13730	260	2	1.93	546149770	39564	100.60	13480	14030	13480	17510	9430	13470	13804.21	3.79	2790	13863	13666	13523	13326	13183	13595	13255	61	4040	500	8620	10	1	12289301	1687	62.69	1.64	12	0.32	219.00	8347.00	43500	20240305	-68.44	10820	20230818	26.89	43500	-68.44	20240305	11920	15.18	20240805	43500	-68.44	20240305	10820	26.89	20230818	3.05	N	405100	500	61 억	465207	N	N	76	N	N
109	20240812	131124	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	13680	210	2	1.56	498197530	36058	91.69	13480	14030	13480	17510	9430	13470	13816.56	3.79	1014	13863	13666	13523	13326	13183	13595	13255	61	4040	500	8620	10	1	12289301	1681	62.47	1.64	12	0.29	219.00	8347.00	43500	20240305	-68.55	10820	20230818	26.43	43500	-68.55	20240305	11920	14.77	20240805	43500	-68.55	20240305	10820	26.43	20230818	3.05	N	405100	500	61 억	465207	N	N	76	N	N
110	20240812	121125	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	13770	300	2	2.23	444438330	32142	81.73	13480	14030	13480	17510	9430	13470	13827.34	3.79	-1014	13863	13666	13523	13326	13183	13595	13255	61	4040	500	8620	10	1	12289301	1692	62.88	1.65	12	0.26	219.00	8347.00	43500	20240305	-68.34	10820	20230818	27.26	43500	-68.34	20240305	11920	15.52	20240805	43500	-68.34	20240305	10820	27.26	20230818	3.05	N	405100	500	61 억	465207	N	N	76	N	N
111	20240812	111128	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	13610	140	2	1.04	354857440	25612	65.12	13480	14030	13480	17510	9430	13470	13855.12	3.79	-577	13863	13666	13523	13326	13183	13595	13255	61	4040	500	8620	10	1	12289301	1673	62.15	1.63	12	0.21	219.00	8347.00	43500	20240305	-68.71	10820	20230818	25.79	43500	-68.71	20240305	11920	14.18	20240805	43500	-68.71	20240305	10820	25.79	20230818	3.05	N	405100	500	61 억	465207	N	N	76	N	N
112	20240812	101114	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	13860	390	2	2.90	270312070	19443	49.44	13480	14030	13480	17510	9430	13470	13902.80	3.79	-191	13863	13666	13523	13326	13183	13595	13255	61	4040	500	8620	10	1	12289301	1703	63.29	1.66	12	0.16	219.00	8347.00	43500	20240305	-68.14	10820	20230818	28.10	43500	-68.14	20240305	11920	16.28	20240805	43500	-68.14	20240305	10820	28.10	20230818	3.05	N	405100	500	61 억	465207	N	N	76	N	N
113	20240812	091115	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	13850	380	2	2.82	46728320	3402	8.65	13480	13850	13480	17510	9430	13470	13735.54	3.79	719	13863	13666	13523	13326	13183	13595	13255	61	4040	500	8620	10	1	12289301	1702	63.24	1.66	12	0.03	219.00	8347.00	43500	20240305	-68.16	10820	20230818	28.00	43500	-68.16	20240305	11920	16.19	20240805	43500	-68.16	20240305	10820	28.00	20230818	3.05	N	405100	500	61 억	465207	N	N	76	N	N
114	20240809	161106	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	13470	370	2	2.82	532547490	39319	71.63	13530	13720	13380	17030	9170	13100	13544.87	3.70	10304	13706	13402	13056	12752	12406	13230	12580	61	3930	500	8380	10	1	12289301	1655	61.51	1.61	12	0.32	219.00	8347.00	43500	20240305	-69.03	10820	20230818	24.49	43500	-69.03	20240305	11920	13.00	20240805	43500	-69.03	20240305	10820	24.49	20230818	2.99	N	405100	500	61 억	455174	N	N	76	N	N
115	20240809	151135	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	13550	450	2	3.44	499829620	36896	67.22	13530	13720	13380	17030	9170	13100	13546.99	3.70	10044	13706	13402	13056	12752	12406	13230	12580	61	3930	500	8380	10	1	12289301	1665	61.87	1.62	12	0.30	219.00	8347.00	43500	20240305	-68.85	10820	20230818	25.23	43500	-68.85	20240305	11920	13.67	20240805	43500	-68.85	20240305	10820	25.23	20230818	2.99	N	405100	500	61 억	455174	N	N	6	N	N
116	20240809	141143	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	13420	320	2	2.44	415803780	30680	55.90	13530	13720	13380	17030	9170	13100	13552.93	3.70	4792	13706	13402	13056	12752	12406	13230	12580	61	3930	500	8380	10	1	12289301	1649	61.28	1.61	12	0.25	219.00	8347.00	43500	20240305	-69.15	10820	20230818	24.03	43500	-69.15	20240305	11920	12.58	20240805	43500	-69.15	20240305	10820	24.03	20230818	2.99	N	405100	500	61 억	455174	N	N	6	N	N
117	20240809	131130	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	13470	370	2	2.82	349175740	25724	46.87	13530	13720	13440	17030	9170	13100	13573.93	3.70	6230	13706	13402	13056	12752	12406	13230	12580	61	3930	500	8380	10	1	12289301	1655	61.51	1.61	12	0.21	219.00	8347.00	43500	20240305	-69.03	10820	20230818	24.49	43500	-69.03	20240305	11920	13.00	20240805	43500	-69.03	20240305	10820	24.49	20230818	2.99	N	405100	500	61 억	455174	N	N	6	N	N
118	20240809	121131	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	13480	380	2	2.90	334363710	24625	44.86	13530	13720	13440	17030	9170	13100	13578.22	3.70	6223	13706	13402	13056	12752	12406	13230	12580	61	3930	500	8380	10	1	12289301	1657	61.55	1.61	12	0.20	219.00	8347.00	43500	20240305	-69.01	10820	20230818	24.58	43500	-69.01	20240305	11920	13.09	20240805	43500	-69.01	20240305	10820	24.58	20230818	2.99	N	405100	500	61 억	455174	N	N	6	N	N
119	20240809	111123	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	13490	390	2	2.98	312602890	23013	41.93	13530	13720	13440	17030	9170	13100	13583.75	3.70	5188	13706	13402	13056	12752	12406	13230	12580	61	3930	500	8380	10	1	12289301	1658	61.60	1.62	12	0.19	219.00	8347.00	43500	20240305	-68.99	10820	20230818	24.68	43500	-68.99	20240305	11920	13.17	20240805	43500	-68.99	20240305	10820	24.68	20230818	2.99	N	405100	500	61 억	455174	N	N	6	N	N
120	20240809	101129	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	13470	370	2	2.82	262752980	19312	35.18	13530	13720	13470	17030	9170	13100	13605.68	3.70	5168	13706	13402	13056	12752	12406	13230	12580	61	3930	500	8380	10	1	12289301	1655	61.51	1.61	12	0.16	219.00	8347.00	43500	20240305	-69.03	10820	20230818	24.49	43500	-69.03	20240305	11920	13.00	20240805	43500	-69.03	20240305	10820	24.49	20230818	2.99	N	405100	500	61 억	455174	N	N	6	N	N
121	20240809	091128	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	13690	590	2	4.50	146012880	10719	19.53	13530	13720	13530	17030	9170	13100	13621.88	3.70	4825	13706	13402	13056	12752	12406	13230	12580	61	3930	500	8380	10	1	12289301	1682	62.51	1.64	12	0.09	219.00	8347.00	43500	20240305	-68.53	10820	20230818	26.52	43500	-68.53	20240305	11920	14.85	20240805	43500	-68.53	20240305	10820	26.52	20230818	2.99	N	405100	500	61 억	455174	N	N	6	N	N
122	20240808	161105	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	13100	-260	5	-1.95	715111890	54776	59.41	13160	13360	12710	17360	9360	13360	13055.20	3.75	-5167	13833	13596	13293	13056	12753	13445	12905	61	4000	500	8550	10	1	12289301	1610	59.82	1.57	12	0.45	219.00	8347.00	43500	20240305	-69.89	10820	20230818	21.07	43500	-69.89	20240305	11920	9.90	20240805	43500	-69.89	20240305	10820	21.07	20230818	3.20	N	405100	500	61 억	460282	N	N	6	N	N
123	20240808	151122	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	13130	-230	5	-1.72	691819190	53000	57.49	13160	13360	12710	17360	9360	13360	13053.19	3.75	-5705	13833	13596	13293	13056	12753	13445	12905	61	4000	500	8550	10	1	12289301	1614	59.95	1.57	12	0.43	219.00	8347.00	43500	20240305	-69.82	10820	20230818	21.35	43500	-69.82	20240305	11920	10.15	20240805	43500	-69.82	20240305	10820	21.35	20230818	3.20	N	405100	500	61 억	460282	N	N	78	N	N
124	20240808	141122	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	13270	-90	5	-0.67	566182780	43521	47.21	13160	13300	12710	17360	9360	13360	13009.42	3.75	-5612	13833	13596	13293	13056	12753	13445	12905	61	4000	500	8550	10	1	12289301	1631	60.59	1.59	12	0.35	219.00	8347.00	43500	20240305	-69.49	10820	20230818	22.64	43500	-69.49	20240305	11920	11.33	20240805	43500	-69.49	20240305	10820	22.64	20230818	3.20	N	405100	500	61 억	460282	N	N	78	N	N
125	20240808	131119	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	13090	-270	5	-2.02	472164460	36395	39.48	13160	13250	12710	17360	9360	13360	12973.33	3.75	-5223	13833	13596	13293	13056	12753	13445	12905	61	4000	500	8550	10	1	12289301	1609	59.77	1.57	12	0.30	219.00	8347.00	43500	20240305	-69.91	10820	20230818	20.98	43500	-69.91	20240305	11920	9.82	20240805	43500	-69.91	20240305	10820	20.98	20230818	3.20	N	405100	500	61 억	460282	N	N	78	N	N
126	20240808	121123	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	13060	-300	5	-2.25	411630650	31799	34.49	13160	13210	12710	17360	9360	13360	12944.77	3.75	-6236	13833	13596	13293	13056	12753	13445	12905	61	4000	500	8550	10	1	12289301	1605	59.63	1.56	12	0.26	219.00	8347.00	43500	20240305	-69.98	10820	20230818	20.70	43500	-69.98	20240305	11920	9.56	20240805	43500	-69.98	20240305	10820	20.70	20230818	3.20	N	405100	500	61 억	460282	N	N	78	N	N
127	20240808	111120	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	13080	-280	5	-2.10	353287490	27336	29.65	13160	13210	12710	17360	9360	13360	12923.89	3.75	-7233	13833	13596	13293	13056	12753	13445	12905	61	4000	500	8550	10	1	12289301	1607	59.73	1.57	12	0.22	219.00	8347.00	43500	20240305	-69.93	10820	20230818	20.89	43500	-69.93	20240305	11920	9.73	20240805	43500	-69.93	20240305	10820	20.89	20230818	3.20	N	405100	500	61 억	460282	N	N	78	N	N
128	20240808	101113	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	12850	-510	5	-3.82	276964290	21464	23.28	13160	13190	12710	17360	9360	13360	12903.67	3.75	-8894	13833	13596	13293	13056	12753	13445	12905	61	4000	500	8550	10	1	12289301	1579	58.68	1.54	12	0.17	219.00	8347.00	43500	20240305	-70.46	10820	20230818	18.76	43500	-70.46	20240305	11920	7.80	20240805	43500	-70.46	20240305	10820	18.76	20230818	3.20	N	405100	500	61 억	460282	N	N	78	N	N
129	20240808	091108	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	13130	-230	5	-1.72	25896890	1972	2.14	13160	13190	13080	17360	9360	13360	13132.30	3.75	489	13833	13596	13293	13056	12753	13445	12905	61	4000	500	8550	10	1	12289301	1614	59.95	1.57	12	0.02	219.00	8347.00	43500	20240305	-69.82	10820	20230818	21.35	43500	-69.82	20240305	11920	10.15	20240805	43500	-69.82	20240305	10820	21.35	20230818	3.20	N	405100	500	61 억	460282	N	N	78	N	N
130	20240807	161054	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	13360	-40	5	-0.30	1220937610	91651	44.34	13380	13530	12990	17420	9380	13400	13321.50	3.80	-7721	14266	13832	12986	12552	11706	14050	12770	61	4020	500	8570	10	1	12289301	1642	61.00	1.60	12	0.75	219.00	8347.00	43500	20240305	-69.29	10820	20230818	23.48	43500	-69.29	20240305	11920	12.08	20240805	43500	-69.29	20240305	10820	23.48	20230818	3.43	N	405100	500	61 억	467070	N	N	78	N	N
131	20240807	151109	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	13390	-10	5	-0.07	1157960920	86942	42.06	13380	13530	12990	17420	9380	13400	13318.77	3.80	-7958	14266	13832	12986	12552	11706	14050	12770	61	4020	500	8570	10	1	12289301	1646	61.14	1.60	12	0.71	219.00	8347.00	43500	20240305	-69.22	10820	20230818	23.75	43500	-69.22	20240305	11920	12.33	20240805	43500	-69.22	20240305	10820	23.75	20230818	3.43	N	405100	500	61 억	467070	N	N	2	N	N
132	20240807	141113	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	13480	80	2	0.60	963956220	72474	35.06	13380	13530	12990	17420	9380	13400	13300.72	3.80	-3769	14266	13832	12986	12552	11706	14050	12770	61	4020	500	8570	10	1	12289301	1657	61.55	1.61	12	0.59	219.00	8347.00	43500	20240305	-69.01	10820	20230818	24.58	43500	-69.01	20240305	11920	13.09	20240805	43500	-69.01	20240305	10820	24.58	20230818	3.43	N	405100	500	61 억	467070	N	N	2	N	N
133	20240807	131107	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	13420	20	2	0.15	857169740	64521	31.22	13380	13530	12990	17420	9380	13400	13285.13	3.80	-4864	14266	13832	12986	12552	11706	14050	12770	61	4020	500	8570	10	1	12289301	1649	61.28	1.61	12	0.53	219.00	8347.00	43500	20240305	-69.15	10820	20230818	24.03	43500	-69.15	20240305	11920	12.58	20240805	43500	-69.15	20240305	10820	24.03	20230818	3.43	N	405100	500	61 억	467070	N	N	2	N	N
134	20240807	121111	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	13400	0	3	0.00	586400280	44203	21.39	13380	13530	12990	17420	9380	13400	13266.07	3.80	-7745	14266	13832	12986	12552	11706	14050	12770	61	4020	500	8570	10	1	12289301	1647	61.19	1.61	12	0.36	219.00	8347.00	43500	20240305	-69.20	10820	20230818	23.84	43500	-69.20	20240305	11920	12.42	20240805	43500	-69.20	20240305	10820	23.84	20230818	3.43	N	405100	500	61 억	467070	N	N	2	N	N
135	20240807	111108	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	13470	70	2	0.52	458200050	34617	16.75	13380	13530	12990	17420	9380	13400	13236.27	3.80	-6084	14266	13832	12986	12552	11706	14050	12770	61	4020	500	8570	10	1	12289301	1655	61.51	1.61	12	0.28	219.00	8347.00	43500	20240305	-69.03	10820	20230818	24.49	43500	-69.03	20240305	11920	13.00	20240805	43500	-69.03	20240305	10820	24.49	20230818	3.43	N	405100	500	61 억	467070	N	N	2	N	N
136	20240807	101100	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	13030	-370	5	-2.76	286438930	21775	10.54	13380	13400	12990	17420	9380	13400	13154.49	3.80	-4860	14266	13832	12986	12552	11706	14050	12770	61	4020	500	8570	10	1	12289301	1601	59.50	1.56	12	0.18	219.00	8347.00	43500	20240305	-70.05	10820	20230818	20.43	43500	-70.05	20240305	11920	9.31	20240805	43500	-70.05	20240305	10820	20.43	20230818	3.43	N	405100	500	61 억	467070	N	N	2	N	N
137	20240807	091140	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	13290	-110	5	-0.82	94151300	7101	3.44	13380	13400	13150	17420	9380	13400	13258.88	3.80	-255	14266	13832	12986	12552	11706	14050	12770	61	4020	500	8570	10	1	12289301	1633	60.68	1.59	12	0.06	219.00	8347.00	43500	20240305	-69.45	10820	20230818	22.83	43500	-69.45	20240305	11920	11.49	20240805	43500	-69.45	20240305	10820	22.83	20230818	3.43	N	405100	500	61 억	467070	N	N	2	N	N
138	20240806	161047	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	13400	1020	2	8.24	2646985080	204494	107.29	12140	13420	12140	16090	8670	12380	12943.69	3.37	53056	15886	14132	13026	11272	10166	13580	10720	61	3710	500	7920	10	1	12289301	1647	61.19	1.61	12	1.66	219.00	8347.00	43500	20240305	-69.20	10820	20230818	23.84	43500	-69.20	20240305	11920	12.42	20240805	43500	-69.20	20240305	10820	23.84	20230818	3.47	N	405100	500	61 억	414609	N	N	2	N	N
139	20240806	151104	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	13380	1000	2	8.08	2576752600	199244	104.53	12140	13420	12140	16090	8670	12380	12933.18	3.37	53076	15886	14132	13026	11272	10166	13580	10720	61	3710	500	7920	10	1	12289301	1644	61.10	1.60	12	1.62	219.00	8347.00	43500	20240305	-69.24	10820	20230818	23.66	43500	-69.24	20240305	11920	12.25	20240805	43500	-69.24	20240305	10820	23.66	20230818	3.47	N	405100	500	61 억	414609	N	N	245	N	N
140	20240806	141057	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	13010	630	2	5.09	2360436310	183009	96.02	12140	13340	12140	16090	8670	12380	12898.47	3.37	54312	15886	14132	13026	11272	10166	13580	10720	61	3710	500	7920	10	1	12289301	1599	59.41	1.56	12	1.49	219.00	8347.00	43500	20240305	-70.09	10820	20230818	20.24	43500	-70.09	20240305	11920	9.14	20240805	43500	-70.09	20240305	10820	20.24	20230818	3.47	N	405100	500	61 억	414609	N	N	245	N	N
141	20240806	131102	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	13300	920	2	7.43	2164153180	168036	88.16	12140	13340	12140	16090	8670	12380	12879.67	3.37	51368	15886	14132	13026	11272	10166	13580	10720	61	3710	500	7920	10	1	12289301	1634	60.73	1.59	12	1.37	219.00	8347.00	43500	20240305	-69.43	10820	20230818	22.92	43500	-69.43	20240305	11920	11.58	20240805	43500	-69.43	20240305	10820	22.92	20230818	3.47	N	405100	500	61 억	414609	N	N	245	N	N
142	20240806	121104	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	13200	820	2	6.62	1913983360	149196	78.28	12140	13340	12140	16090	8670	12380	12829.23	3.37	47756	15886	14132	13026	11272	10166	13580	10720	61	3710	500	7920	10	1	12289301	1622	60.27	1.58	12	1.21	219.00	8347.00	43500	20240305	-69.66	10820	20230818	22.00	43500	-69.66	20240305	11920	10.74	20240805	43500	-69.66	20240305	10820	22.00	20230818	3.47	N	405100	500	61 억	414609	N	N	245	N	N
143	20240806	111051	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	13040	660	2	5.33	1797716760	140366	73.64	12140	13340	12140	16090	8670	12380	12807.93	3.37	45720	15886	14132	13026	11272	10166	13580	10720	61	3710	500	7920	10	1	12289301	1603	59.54	1.56	12	1.14	219.00	8347.00	43500	20240305	-70.02	10820	20230818	20.52	43500	-70.02	20240305	11920	9.40	20240805	43500	-70.02	20240305	10820	20.52	20230818	3.47	N	405100	500	61 억	414609	N	N	245	N	N
144	20240806	101052	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	13330	950	2	7.67	1480303400	116088	60.91	12140	13340	12140	16090	8670	12380	12752.17	3.37	47101	15886	14132	13026	11272	10166	13580	10720	61	3710	500	7920	10	1	12289301	1638	60.87	1.60	12	0.94	219.00	8347.00	43500	20240305	-69.36	10820	20230818	23.20	43500	-69.36	20240305	11920	11.83	20240805	43500	-69.36	20240305	10820	23.20	20230818	3.47	N	405100	500	61 억	414609	N	N	245	N	N
145	20240806	091059	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	12440	60	2	0.48	621425660	50436	26.46	12140	12910	12140	16090	8670	12380	12320.85	3.37	7491	15886	14132	13026	11272	10166	13580	10720	61	3710	500	7920	10	1	12289301	1529	56.80	1.49	12	0.41	219.00	8347.00	43500	20240305	-71.40	10820	20230818	14.97	43500	-71.40	20240305	11920	4.36	20240805	43500	-71.40	20240305	10820	14.97	20230818	3.47	N	405100	500	61 억	414609	N	N	245	N	N
146	20240805	161034	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	12380	-2480	5	-16.69	2399426000	181272	201.77	14780	14780	11920	19310	10410	14860	13238.14	3.18	28015	16013	15436	15123	14546	14233	15280	14390	61	4450	500	9510	10	1	12289301	1521	56.53	1.48	12	1.48	219.00	8347.00	43500	20240305	-71.54	10820	20230818	14.42	43500	-71.54	20240305	11920	3.86	20240805	43500	-71.54	20240305	10820	14.42	20230818	3.48	N	405100	500	61 억	390282	N	N	245	N	N
147	20240805	151052	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	12320	-2540	5	-17.09	2230105750	167439	186.37	14780	14780	11920	19310	10410	14860	13318.91	3.18	21707	16013	15436	15123	14546	14233	15280	14390	61	4450	500	9510	10	1	12289301	1514	56.26	1.48	12	1.36	219.00	8347.00	43500	20240305	-71.68	10820	20230818	13.86	43500	-71.68	20240305	11920	3.36	20240805	43500	-71.68	20240305	10820	13.86	20230818	3.48	N	405100	500	61 억	390282	N	N	13	N	N
148	20240805	141053	58	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	13150	-1710	5	-11.51	1500894110	109126	121.47	14780	14780	13150	19310	10410	14860	13753.77	3.18	18162	16013	15436	15123	14546	14233	15280	14390	61	4450	500	9510	10	1	12289301	1616	60.05	1.58	12	0.89	219.00	8347.00	43500	20240305	-69.77	10820	20230818	21.53	43500	-69.77	20240305	13150	0.00	20240805	43500	-69.77	20240305	10820	21.53	20230818	3.48	N	405100	500	61 억	390282	N	N	13	N	N
149	20240805	131052	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	13490	-1370	5	-9.22	1322015290	95670	106.49	14780	14780	13300	19310	10410	14860	13818.49	3.18	18254	16013	15436	15123	14546	14233	15280	14390	61	4450	500	9510	10	1	12289301	1658	61.60	1.62	12	0.78	219.00	8347.00	43500	20240305	-68.99	10820	20230818	24.68	43500	-68.99	20240305	13300	1.43	20240805	43500	-68.99	20240305	10820	24.68	20230818	3.48	N	405100	500	61 억	390282	N	N	13	N	N
150	20240805	121046	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	13530	-1330	5	-8.95	1012063490	72510	80.71	14780	14780	13480	19310	10410	14860	13957.57	3.18	10554	16013	15436	15123	14546	14233	15280	14390	61	4450	500	9510	10	1	12289301	1663	61.78	1.62	12	0.59	219.00	8347.00	43500	20240305	-68.90	10820	20230818	25.05	43500	-68.90	20240305	13480	0.37	20240805	43500	-68.90	20240305	10820	25.05	20230818	3.48	N	405100	500	61 억	390282	N	N	13	N	N
151	20240805	111045	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	13740	-1120	5	-7.54	848193140	60467	67.30	14780	14780	13630	19310	10410	14860	14027.37	3.18	8812	16013	15436	15123	14546	14233	15280	14390	61	4450	500	9510	10	1	12289301	1689	62.74	1.65	12	0.49	219.00	8347.00	43500	20240305	-68.41	10820	20230818	26.99	43500	-68.41	20240305	13630	0.81	20240805	43500	-68.41	20240305	10820	26.99	20230818	3.48	N	405100	500	61 억	390282	N	N	13	N	N
152	20240805	101042	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	13880	-980	5	-6.59	545981950	38467	42.82	14780	14780	13850	19310	10410	14860	14193.52	3.18	3716	16013	15436	15123	14546	14233	15280	14390	61	4450	500	9510	10	1	12289301	1706	63.38	1.66	12	0.31	219.00	8347.00	43500	20240305	-68.09	10820	20230818	28.28	43500	-68.09	20240305	13850	0.22	20240805	43500	-68.09	20240305	10820	28.28	20230818	3.48	N	405100	500	61 억	390282	N	N	13	N	N
153	20240805	091036	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	14280	-580	5	-3.90	175912060	12132	13.50	14780	14780	14220	19310	10410	14860	14499.84	3.18	-190	16013	15436	15123	14546	14233	15280	14390	61	4450	500	9510	10	1	12289301	1755	65.21	1.71	12	0.10	219.00	8347.00	43500	20240305	-67.17	10820	20230818	31.98	43500	-67.17	20240305	14220	0.42	20240805	43500	-67.17	20240305	10820	31.98	20230818	3.48	N	405100	500	61 억	390282	N	N	13	N	N
154	20240802	161027	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	14860	-1230	5	-7.64	1343120490	88506	171.73	15640	15700	14810	20900	11270	16090	15176.14	3.36	-21361	16930	16510	16280	15860	15630	16395	15745	61	4810	500	10290	10	1	12289301	1826	67.85	1.78	12	0.72	219.00	8347.00	43500	20240305	-65.84	10820	20230818	37.34	43500	-65.84	20240305	14810	0.34	20240802	43500	-65.84	20240305	10820	37.34	20230818	3.50	N	405100	500	61 억	413447	N	N	13	N	N
155	20240802	151027	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	14820	-1270	5	-7.89	1275335950	83943	162.87	15640	15700	14820	20900	11270	16090	15192.87	3.36	-20677	16930	16510	16280	15860	15630	16395	15745	61	4810	500	10290	10	1	12289301	1821	67.67	1.78	12	0.68	219.00	8347.00	43500	20240305	-65.93	10820	20230818	36.97	43500	-65.93	20240305	14820	0.00	20240802	43500	-65.93	20240305	10820	36.97	20230818	3.50	N	405100	500	61 억	413447	N	N	13	N	N
156	20240802	141030	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	15050	-1040	5	-6.46	1114064210	73131	141.89	15640	15700	14980	20900	11270	16090	15233.80	3.36	-17294	16930	16510	16280	15860	15630	16395	15745	61	4810	500	10290	10	1	12289301	1850	68.72	1.80	12	0.60	219.00	8347.00	43500	20240305	-65.40	10820	20230818	39.09	43500	-65.40	20240305	14930	0.80	20240102	43500	-65.40	20240305	10820	39.09	20230818	3.50	N	405100	500	61 억	413447	N	N	13	N	N
157	20240802	131029	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	15010	-1080	5	-6.71	969592200	63519	123.24	15640	15700	15000	20900	11270	16090	15264.59	3.36	-17060	16930	16510	16280	15860	15630	16395	15745	61	4810	500	10290	10	1	12289301	1845	68.54	1.80	12	0.52	219.00	8347.00	43500	20240305	-65.49	10820	20230818	38.72	43500	-65.49	20240305	14930	0.54	20240102	43500	-65.49	20240305	10820	38.72	20230818	3.50	N	405100	500	61 억	413447	N	N	13	N	N
158	20240802	121028	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	15130	-960	5	-5.97	822867620	53778	104.34	15640	15700	15050	20900	11270	16090	15301.18	3.36	-15206	16930	16510	16280	15860	15630	16395	15745	61	4810	500	10290	10	1	12289301	1859	69.09	1.81	12	0.44	219.00	8347.00	43500	20240305	-65.22	10820	20230818	39.83	43500	-65.22	20240305	14930	1.34	20240102	43500	-65.22	20240305	10820	39.83	20230818	3.50	N	405100	500	61 억	413447	N	N	13	N	N
159	20240802	111028	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	15140	-950	5	-5.90	704223200	45922	89.10	15640	15700	15120	20900	11270	16090	15335.19	3.36	-13375	16930	16510	16280	15860	15630	16395	15745	61	4810	500	10290	10	1	12289301	1861	69.13	1.81	12	0.37	219.00	8347.00	43500	20240305	-65.20	10820	20230818	39.93	43500	-65.20	20240305	14930	1.41	20240102	43500	-65.20	20240305	10820	39.93	20230818	3.50	N	405100	500	61 억	413447	N	N	13	N	N
160	20240802	101024	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	15290	-800	5	-4.97	546277620	35533	68.94	15640	15700	15250	20900	11270	16090	15373.79	3.36	-10343	16930	16510	16280	15860	15630	16395	15745	61	4810	500	10290	10	1	12289301	1879	69.82	1.83	12	0.29	219.00	8347.00	43500	20240305	-64.85	10820	20230818	41.31	43500	-64.85	20240305	14930	2.41	20240102	43500	-64.85	20240305	10820	41.31	20230818	3.50	N	405100	500	61 억	413447	N	N	13	N	N
161	20240802	091030	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	15420	-670	5	-4.16	234334530	15137	29.37	15640	15700	15410	20900	11270	16090	15480.87	3.36	-5296	16930	16510	16280	15860	15630	16395	15745	61	4810	500	10290	10	1	12289301	1895	70.41	1.85	12	0.12	219.00	8347.00	43500	20240305	-64.55	10820	20230818	42.51	43500	-64.55	20240305	14930	3.28	20240102	43500	-64.55	20240305	10820	42.51	20230818	3.50	N	405100	500	61 억	413447	N	N	13	N	N
162	20240801	161024	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	16090	-80	5	-0.49	835479150	51081	86.00	16410	16700	16050	21000	11320	16170	16356.86	3.38	-1760	16670	16420	15920	15670	15170	16545	15795	61	4830	500	10340	10	1	12289301	1977	73.47	1.93	12	0.42	219.00	8347.00	43500	20240305	-63.01	10820	20230818	48.71	43500	-63.01	20240305	14930	7.77	20240102	43500	-63.01	20240305	10820	48.71	20230818	3.51	N	405100	500	61 억	415326	N	N	13	N	N
163	20240801	151048	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	16150	-20	5	-0.12	779747930	47616	80.17	16410	16700	16060	21000	11320	16170	16375.75	3.38	-152	16670	16420	15920	15670	15170	16545	15795	61	4830	500	10340	10	1	12289301	1985	73.74	1.93	12	0.39	219.00	8347.00	43500	20240305	-62.87	10820	20230818	49.26	43500	-62.87	20240305	14930	8.17	20240102	43500	-62.87	20240305	10820	49.26	20230818	3.51	N	405100	500	61 억	415326	N	N	88	N	N
164	20240801	141038	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	16170	0	3	0.00	687723290	41903	70.55	16410	16700	16070	21000	11320	16170	16412.27	3.38	165	16670	16420	15920	15670	15170	16545	15795	61	4830	500	10340	10	1	12289301	1987	73.84	1.94	12	0.34	219.00	8347.00	43500	20240305	-62.83	10820	20230818	49.45	43500	-62.83	20240305	14930	8.31	20240102	43500	-62.83	20240305	10820	49.45	20230818	3.51	N	405100	500	61 억	415326	N	N	88	N	N
165	20240801	131027	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	16170	0	3	0.00	675793460	41166	69.31	16410	16700	16070	21000	11320	16170	16416.30	3.38	384	16670	16420	15920	15670	15170	16545	15795	61	4830	500	10340	10	1	12289301	1987	73.84	1.94	12	0.33	219.00	8347.00	43500	20240305	-62.83	10820	20230818	49.45	43500	-62.83	20240305	14930	8.31	20240102	43500	-62.83	20240305	10820	49.45	20230818	3.51	N	405100	500	61 억	415326	N	N	88	N	N
166	20240801	121032	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	16260	90	2	0.56	634071590	38589	64.97	16410	16700	16070	21000	11320	16170	16431.41	3.38	-565	16670	16420	15920	15670	15170	16545	15795	61	4830	500	10340	10	1	12289301	1998	74.25	1.95	12	0.31	219.00	8347.00	43500	20240305	-62.62	10820	20230818	50.28	43500	-62.62	20240305	14930	8.91	20240102	43500	-62.62	20240305	10820	50.28	20230818	3.51	N	405100	500	61 억	415326	N	N	88	N	N
167	20240801	111033	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	16180	10	2	0.06	614214730	37364	62.91	16410	16700	16070	21000	11320	16170	16438.68	3.38	-624	16670	16420	15920	15670	15170	16545	15795	61	4830	500	10340	10	1	12289301	1988	73.88	1.94	12	0.30	219.00	8347.00	43500	20240305	-62.80	10820	20230818	49.54	43500	-62.80	20240305	14930	8.37	20240102	43500	-62.80	20240305	10820	49.54	20230818	3.51	N	405100	500	61 억	415326	N	N	88	N	N
168	20240801	101026	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	16230	60	2	0.37	513169370	31111	52.38	16410	16700	16230	21000	11320	16170	16494.79	3.38	2393	16670	16420	15920	15670	15170	16545	15795	61	4830	500	10340	10	1	12289301	1995	74.11	1.94	12	0.25	219.00	8347.00	43500	20240305	-62.69	10820	20230818	50.00	43500	-62.69	20240305	14930	8.71	20240102	43500	-62.69	20240305	10820	50.00	20230818	3.51	N	405100	500	61 억	415326	N	N	88	N	N
169	20240801	091018	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	16460	290	2	1.79	336706710	20312	34.20	16410	16700	16400	21000	11320	16170	16576.74	3.38	5310	16670	16420	15920	15670	15170	16545	15795	61	4830	500	10340	10	1	12289301	2023	75.16	1.97	12	0.17	219.00	8347.00	43500	20240305	-62.16	10820	20230818	52.13	43500	-62.16	20240305	14930	10.25	20240102	43500	-62.16	20240305	10820	52.13	20230818	3.51	N	405100	500	61 억	415326	N	N	88	N	N

75 KiB Raw Blame History

75 KiB

Raw Blame History