KissMeData/431190/price/prices-20240801.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20240830	161244	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9180	160	2	1.77	9915692310	1075609	105.66	9170	9490	8990	11720	6320	9020	9218.33	0.31	0	2415	9860	9440	9150	8730	8440	9650	8940	37	2700	500	6310	10	1	7486442	687	43.71	4.72	12	14.37	210.00	1946.00	15950	20240820	-42.45	8820	20240827	4.08	15950	-42.45	20240820	8820	4.08	20240827	15950	-42.45	20240820	8820	4.08	20240827	0.00	N	431190	500	37 억		22982	N	N	0	N	00	N
3	20240830	151300	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9190	170	2	1.88	9515530410	1032063	101.38	9170	9490	8990	11720	6320	9020	9220.00	0.31	0	2972	9860	9440	9150	8730	8440	9650	8940	37	2700	500	6310	10	1	7486442	688	43.76	4.72	12	13.79	210.00	1946.00	15950	20240820	-42.38	8820	20240827	4.20	15950	-42.38	20240820	8820	4.20	20240827	15950	-42.38	20240820	8820	4.20	20240827	0.00	N	431190	500	37 억		22982	N	N	0	N	00	N
4	20240830	141258	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9280	260	2	2.88	8453866790	916854	90.07	9170	9490	8990	11720	6320	9020	9220.61	0.31	0	2889	9860	9440	9150	8730	8440	9650	8940	37	2700	500	6310	10	1	7486442	695	44.19	4.77	12	12.25	210.00	1946.00	15950	20240820	-41.82	8820	20240827	5.22	15950	-41.82	20240820	8820	5.22	20240827	15950	-41.82	20240820	8820	5.22	20240827	0.00	N	431190	500	37 억		22982	N	N	0	N	00	N
5	20240830	131250	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9240	220	2	2.44	6726646550	731149	71.82	9170	9490	8990	11720	6320	9020	9200.21	0.31	0	-1990	9860	9440	9150	8730	8440	9650	8940	37	2700	500	6310	10	1	7486442	692	44.00	4.75	12	9.77	210.00	1946.00	15950	20240820	-42.07	8820	20240827	4.76	15950	-42.07	20240820	8820	4.76	20240827	15950	-42.07	20240820	8820	4.76	20240827	0.00	N	431190	500	37 억		22982	N	N	0	N	00	N
6	20240830	121256	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9190	170	2	1.88	4281276440	468359	46.01	9170	9370	8990	11720	6320	9020	9141.13	0.31	0	-1389	9860	9440	9150	8730	8440	9650	8940	37	2700	500	6310	10	1	7486442	688	43.76	4.72	12	6.26	210.00	1946.00	15950	20240820	-42.38	8820	20240827	4.20	15950	-42.38	20240820	8820	4.20	20240827	15950	-42.38	20240820	8820	4.20	20240827	0.00	N	431190	500	37 억		22982	N	N	0	N	00	N
7	20240830	111308	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9050	30	2	0.33	2319409100	254740	25.02	9170	9320	8990	11720	6320	9020	9105.16	0.31	0	2839	9860	9440	9150	8730	8440	9650	8940	37	2700	500	6310	10	1	7486442	678	43.10	4.65	12	3.40	210.00	1946.00	15950	20240820	-43.26	8820	20240827	2.61	15950	-43.26	20240820	8820	2.61	20240827	15950	-43.26	20240820	8820	2.61	20240827	0.00	N	431190	500	37 억		22982	N	N	0	N	00	N
8	20240830	101303	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9050	30	2	0.33	1151637290	126755	12.45	9170	9210	8990	11720	6320	9020	9085.77	0.31	0	4929	9860	9440	9150	8730	8440	9650	8940	37	2700	500	6310	10	1	7486442	678	43.10	4.65	12	1.69	210.00	1946.00	15950	20240820	-43.26	8820	20240827	2.61	15950	-43.26	20240820	8820	2.61	20240827	15950	-43.26	20240820	8820	2.61	20240827	0.00	N	431190	500	37 억		22982	N	N	0	N	00	N
9	20240830	091306	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9140	120	2	1.33	410944810	44954	4.42	9170	9210	9020	11720	6320	9020	9142.67	0.31	0	2227	9860	9440	9150	8730	8440	9650	8940	37	2700	500	6310	10	1	7486442	684	43.52	4.70	12	0.60	210.00	1946.00	15950	20240820	-42.70	8820	20240827	3.63	15950	-42.70	20240820	8820	3.63	20240827	15950	-42.70	20240820	8820	3.63	20240827	0.00	N	431190	500	37 억		22982	N	N	0	N	00	N
10	20240829	161306	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9020	20	2	0.22	9244331930	1004091	45.33	8990	9570	8860	11700	6300	9000	9207.47	0.31	0	-482	10360	9680	9310	8630	8260	9495	8445	37	2700	500	6300	10	1	7486442	675	42.95	4.64	12	13.41	210.00	1946.00	15950	20240820	-43.45	8820	20240827	2.27	15950	-43.45	20240820	8820	2.27	20240827	15950	-43.45	20240820	8820	2.27	20240827	0.00	N	431190	500	37 억		23465	N	N	0	N	00	N
11	20240829	151319	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8990	-10	5	-0.11	8996801540	976652	44.09	8990	9570	8860	11700	6300	9000	9211.92	0.31	0	-448	10360	9680	9310	8630	8260	9495	8445	37	2700	500	6300	10	1	7486442	673	42.81	4.62	12	13.05	210.00	1946.00	15950	20240820	-43.64	8820	20240827	1.93	15950	-43.64	20240820	8820	1.93	20240827	15950	-43.64	20240820	8820	1.93	20240827	0.00	N	431190	500	37 억		23465	N	N	0	N	00	N
12	20240829	141319	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8960	-40	5	-0.44	8668732820	940100	42.44	8990	9570	8860	11700	6300	9000	9221.11	0.31	0	-1764	10360	9680	9310	8630	8260	9495	8445	37	2700	500	6300	10	1	7486442	671	42.67	4.60	12	12.56	210.00	1946.00	15950	20240820	-43.82	8820	20240827	1.59	15950	-43.82	20240820	8820	1.59	20240827	15950	-43.82	20240820	8820	1.59	20240827	0.00	N	431190	500	37 억		23465	N	N	0	N	00	N
13	20240829	131319	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9030	30	2	0.33	8285653170	897500	40.52	8990	9570	8860	11700	6300	9000	9231.97	0.31	0	-2445	10360	9680	9310	8630	8260	9495	8445	37	2700	500	6300	10	1	7486442	676	43.00	4.64	12	11.99	210.00	1946.00	15950	20240820	-43.39	8820	20240827	2.38	15950	-43.39	20240820	8820	2.38	20240827	15950	-43.39	20240820	8820	2.38	20240827	0.00	N	431190	500	37 억		23465	N	N	0	N	00	N
14	20240829	121319	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9080	80	2	0.89	7699186270	832802	37.60	8990	9570	8860	11700	6300	9000	9244.97	0.31	0	-3701	10360	9680	9310	8630	8260	9495	8445	37	2700	500	6300	10	1	7486442	680	43.24	4.67	12	11.12	210.00	1946.00	15950	20240820	-43.07	8820	20240827	2.95	15950	-43.07	20240820	8820	2.95	20240827	15950	-43.07	20240820	8820	2.95	20240827	0.00	N	431190	500	37 억		23465	N	N	0	N	00	N
15	20240829	111318	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8910	-90	5	-1.00	3048066150	334184	15.09	8990	9390	8860	11700	6300	9000	9120.98	0.31	0	-319	10360	9680	9310	8630	8260	9495	8445	37	2700	500	6300	10	1	7486442	667	42.43	4.58	12	4.46	210.00	1946.00	15950	20240820	-44.14	8820	20240827	1.02	15950	-44.14	20240820	8820	1.02	20240827	15950	-44.14	20240820	8820	1.02	20240827	0.00	N	431190	500	37 억		23465	N	N	0	N	00	N
16	20240829	101308	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9090	90	2	1.00	2207905750	240345	10.85	8990	9390	8930	11700	6300	9000	9186.53	0.31	0	3552	10360	9680	9310	8630	8260	9495	8445	37	2700	500	6300	10	1	7486442	681	43.29	4.67	12	3.21	210.00	1946.00	15950	20240820	-43.01	8820	20240827	3.06	15950	-43.01	20240820	8820	3.06	20240827	15950	-43.01	20240820	8820	3.06	20240827	0.00	N	431190	500	37 억		23465	N	N	0	N	00	N
17	20240829	091318	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8980	-20	5	-0.22	291068650	32394	1.46	8990	9070	8930	11700	6300	9000	8985.19	0.31	0	-2141	10360	9680	9310	8630	8260	9495	8445	37	2700	500	6300	10	1	7486442	672	42.76	4.61	12	0.43	210.00	1946.00	15950	20240820	-43.70	8820	20240827	1.81	15950	-43.70	20240820	8820	1.81	20240827	15950	-43.70	20240820	8820	1.81	20240827	0.00	N	431190	500	37 억		23465	N	N	0	N	00	N
18	20240828	161233	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9000	-160	5	-1.75	20971524450	2199914	225.51	9140	9990	8940	11900	6420	9160	9533.27	0.28	0	2405	9786	9472	9146	8832	8506	9630	8990	37	2740	500	6410	10	1	7486442	674	42.86	4.62	12	29.39	210.00	1946.00	15950	20240820	-43.57	8820	20240827	2.04	15950	-43.57	20240820	8820	2.04	20240827	15950	-43.57	20240820	8820	2.04	20240827	0.00	N	431190	500	37 억		21060	N	N	0	N	00	N
19	20240828	151243	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8990	-170	5	-1.86	20731165510	2173199	222.77	9140	9990	8940	11900	6420	9160	9539.49	0.28	0	3086	9786	9472	9146	8832	8506	9630	8990	37	2740	500	6410	10	1	7486442	673	42.81	4.62	12	29.03	210.00	1946.00	15950	20240820	-43.64	8820	20240827	1.93	15950	-43.64	20240820	8820	1.93	20240827	15950	-43.64	20240820	8820	1.93	20240827	0.00	N	431190	500	37 억		21060	N	N	0	N	00	N
20	20240828	141244	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9020	-140	5	-1.53	20052945390	2098085	215.07	9140	9990	8940	11900	6420	9160	9557.76	0.28	0	1178	9786	9472	9146	8832	8506	9630	8990	37	2740	500	6410	10	1	7486442	675	42.95	4.64	12	28.03	210.00	1946.00	15950	20240820	-43.45	8820	20240827	2.27	15950	-43.45	20240820	8820	2.27	20240827	15950	-43.45	20240820	8820	2.27	20240827	0.00	N	431190	500	37 억		21060	N	N	0	N	00	N
21	20240828	131244	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9270	110	2	1.20	18086170580	1882193	192.94	9140	9990	9060	11900	6420	9160	9609.13	0.28	0	2184	9786	9472	9146	8832	8506	9630	8990	37	2740	500	6410	10	1	7486442	694	44.14	4.76	12	25.14	210.00	1946.00	15950	20240820	-41.88	8820	20240827	5.10	15950	-41.88	20240820	8820	5.10	20240827	15950	-41.88	20240820	8820	5.10	20240827	0.00	N	431190	500	37 억		21060	N	N	0	N	00	N
22	20240828	121239	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9550	390	2	4.26	16301412400	1692687	173.51	9140	9990	9060	11900	6420	9160	9630.53	0.28	0	995	9786	9472	9146	8832	8506	9630	8990	37	2740	500	6410	10	1	7486442	715	45.48	4.91	12	22.61	210.00	1946.00	15950	20240820	-40.13	8820	20240827	8.28	15950	-40.13	20240820	8820	8.28	20240827	15950	-40.13	20240820	8820	8.28	20240827	0.00	N	431190	500	37 억		21060	N	N	0	N	00	N
23	20240828	111238	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9270	110	2	1.20	4317309130	459974	47.15	9140	9590	9060	11900	6420	9160	9386.05	0.28	0	2771	9786	9472	9146	8832	8506	9630	8990	37	2740	500	6410	10	1	7486442	694	44.14	4.76	12	6.14	210.00	1946.00	15950	20240820	-41.88	8820	20240827	5.10	15950	-41.88	20240820	8820	5.10	20240827	15950	-41.88	20240820	8820	5.10	20240827	0.00	N	431190	500	37 억		21060	N	N	0	N	00	N
24	20240828	101307	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9230	70	2	0.76	3308388630	352198	36.10	9140	9590	9060	11900	6420	9160	9393.64	0.28	0	5037	9786	9472	9146	8832	8506	9630	8990	37	2740	500	6410	10	1	7486442	691	43.95	4.74	12	4.70	210.00	1946.00	15950	20240820	-42.13	8820	20240827	4.65	15950	-42.13	20240820	8820	4.65	20240827	15950	-42.13	20240820	8820	4.65	20240827	0.00	N	431190	500	37 억		21060	N	N	0	N	00	N
25	20240828	091301	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9400	240	2	2.62	740553540	79851	8.19	9140	9440	9060	11900	6420	9160	9274.38	0.28	0	-1899	9786	9472	9146	8832	8506	9630	8990	37	2740	500	6410	10	1	7486442	704	44.76	4.83	12	1.07	210.00	1946.00	15950	20240820	-41.07	8820	20240827	6.58	15950	-41.07	20240820	8820	6.58	20240827	15950	-41.07	20240820	8820	6.58	20240827	0.00	N	431190	500	37 억		21060	N	N	0	N	00	N
26	20240827	161230	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	9160	260	2	2.92	8726075500	954139	89.21	8820	9460	8820	11570	6230	8900	9145.63	0.40	0	-9015	9860	9380	9110	8630	8360	9245	8495	37	2670	500	6230	10	1	7486442	686	43.62	4.71	12	12.74	210.00	1946.00	15950	20240820	-42.57	8820	20240827	3.85	15950	-42.57	20240820	8820	3.85	20240827	15950	-42.57	20240820	8820	3.85	20240827	0.00	N	431190	500	37 억		30075	N	N	0	N	00	N
27	20240827	151240	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	9110	210	2	2.36	8444187340	923216	86.32	8820	9460	8820	11570	6230	8900	9146.75	0.40	0	-9565	9860	9380	9110	8630	8360	9245	8495	37	2670	500	6230	10	1	7486442	682	43.38	4.68	12	12.33	210.00	1946.00	15950	20240820	-42.88	8820	20240827	3.29	15950	-42.88	20240820	8820	3.29	20240827	15950	-42.88	20240820	8820	3.29	20240827	0.00	N	431190	500	37 억		30075	N	N	0	N	00	N
28	20240827	141246	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	9120	220	2	2.47	7728845410	844427	78.95	8820	9460	8820	11570	6230	8900	9153.06	0.40	0	-11653	9860	9380	9110	8630	8360	9245	8495	37	2670	500	6230	10	1	7486442	683	43.43	4.69	12	11.28	210.00	1946.00	15950	20240820	-42.82	8820	20240827	3.40	15950	-42.82	20240820	8820	3.40	20240827	15950	-42.82	20240820	8820	3.40	20240827	0.00	N	431190	500	37 억		30075	N	N	0	N	00	N
29	20240827	131248	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	9270	370	2	4.16	6609877970	723388	67.63	8820	9460	8820	11570	6230	8900	9137.71	0.40	0	-12454	9860	9380	9110	8630	8360	9245	8495	37	2670	500	6230	10	1	7486442	694	44.14	4.76	12	9.66	210.00	1946.00	15950	20240820	-41.88	8820	20240827	5.10	15950	-41.88	20240820	8820	5.10	20240827	15950	-41.88	20240820	8820	5.10	20240827	0.00	N	431190	500	37 억		30075	N	N	0	N	00	N
30	20240827	121249	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	9010	110	2	1.24	5401220810	592304	55.38	8820	9460	8820	11570	6230	8900	9119.37	0.40	0	-7984	9860	9380	9110	8630	8360	9245	8495	37	2670	500	6230	10	1	7486442	675	42.90	4.63	12	7.91	210.00	1946.00	15950	20240820	-43.51	8820	20240827	2.15	15950	-43.51	20240820	8820	2.15	20240827	15950	-43.51	20240820	8820	2.15	20240827	0.00	N	431190	500	37 억		30075	N	N	0	N	00	N
31	20240827	111247	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	9100	200	2	2.25	4881733550	534881	50.01	8820	9460	8820	11570	6230	8900	9127.18	0.40	0	-10592	9860	9380	9110	8630	8360	9245	8495	37	2670	500	6230	10	1	7486442	681	43.33	4.68	12	7.14	210.00	1946.00	15950	20240820	-42.95	8820	20240827	3.17	15950	-42.95	20240820	8820	3.17	20240827	15950	-42.95	20240820	8820	3.17	20240827	0.00	N	431190	500	37 억		30075	N	N	0	N	00	N
32	20240827	101243	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	9100	200	2	2.25	3513313180	384717	35.97	8820	9460	8820	11570	6230	8900	9132.80	0.40	0	-3558	9860	9380	9110	8630	8360	9245	8495	37	2670	500	6230	10	1	7486442	681	43.33	4.68	12	5.14	210.00	1946.00	15950	20240820	-42.95	8820	20240827	3.17	15950	-42.95	20240820	8820	3.17	20240827	15950	-42.95	20240820	8820	3.17	20240827	0.00	N	431190	500	37 억		30075	N	N	0	N	00	N
33	20240827	091244	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	8960	60	2	0.67	628565820	70050	6.55	8820	9090	8820	11570	6230	8900	8974.14	0.40	0	1206	9860	9380	9110	8630	8360	9245	8495	37	2670	500	6230	10	1	7486442	671	42.67	4.60	12	0.94	210.00	1946.00	15950	20240820	-43.82	8820	20240827	1.59	15950	-43.82	20240820	8820	1.59	20240827	15950	-43.82	20240820	8820	1.59	20240827	0.00	N	431190	500	37 억		30075	N	N	0	N	00	N
34	20240826	161224	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	8900	-170	5	-1.87	9590406560	1040074	118.06	9290	9590	8840	11790	6350	9070	9222.57	0.22	0	13083	10070	9570	9250	8750	8430	9410	8590	37	2720	500	6340	10	1	7486442	666	42.38	4.57	12	13.89	210.00	1946.00	15950	20240820	-44.20	8840	20240826	0.68	15950	-44.20	20240820	8840	0.68	20240826	15950	-44.20	20240820	8840	0.68	20240826	0.00	N	431190	500	37 억		16785	N	N	0	N	00	N
35	20240826	151235	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	8910	-160	5	-1.76	9271924640	1004319	114.00	9290	9590	8840	11790	6350	9070	9232.05	0.22	0	13615	10070	9570	9250	8750	8430	9410	8590	37	2720	500	6340	10	1	7486442	667	42.43	4.58	12	13.42	210.00	1946.00	15950	20240820	-44.14	8840	20240826	0.79	15950	-44.14	20240820	8840	0.79	20240826	15950	-44.14	20240820	8840	0.79	20240826	0.00	N	431190	500	37 억		16785	N	N	0	N	00	N
36	20240826	141240	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9060	-10	5	-0.11	7760724810	835054	94.78	9290	9590	9000	11790	6350	9070	9293.68	0.22	0	15028	10070	9570	9250	8750	8430	9410	8590	37	2720	500	6340	10	1	7486442	678	43.14	4.66	12	11.15	210.00	1946.00	15950	20240820	-43.20	8930	20240823	1.46	15950	-43.20	20240820	8930	1.46	20240823	15950	-43.20	20240820	8930	1.46	20240823	0.00	N	431190	500	37 억		16785	N	N	0	N	00	N
37	20240826	131240	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9270	200	2	2.21	7218884790	775577	88.03	9290	9590	9000	11790	6350	9070	9307.76	0.22	0	18904	10070	9570	9250	8750	8430	9410	8590	37	2720	500	6340	10	1	7486442	694	44.14	4.76	12	10.36	210.00	1946.00	15950	20240820	-41.88	8930	20240823	3.81	15950	-41.88	20240820	8930	3.81	20240823	15950	-41.88	20240820	8930	3.81	20240823	0.00	N	431190	500	37 억		16785	N	N	0	N	00	N
38	20240826	121234	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9070	0	3	0.00	6668545140	715320	81.19	9290	9590	9000	11790	6350	9070	9322.46	0.22	0	20464	10070	9570	9250	8750	8430	9410	8590	37	2720	500	6340	10	1	7486442	679	43.19	4.66	12	9.55	210.00	1946.00	15950	20240820	-43.13	8930	20240823	1.57	15950	-43.13	20240820	8930	1.57	20240823	15950	-43.13	20240820	8930	1.57	20240823	0.00	N	431190	500	37 억		16785	N	N	0	N	00	N
39	20240826	111235	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9060	-10	5	-0.11	6378402630	683253	77.55	9290	9590	9000	11790	6350	9070	9335.35	0.22	0	21709	10070	9570	9250	8750	8430	9410	8590	37	2720	500	6340	10	1	7486442	678	43.14	4.66	12	9.13	210.00	1946.00	15950	20240820	-43.20	8930	20240823	1.46	15950	-43.20	20240820	8930	1.46	20240823	15950	-43.20	20240820	8930	1.46	20240823	0.00	N	431190	500	37 억		16785	N	N	0	N	00	N
40	20240826	101238	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9050	-20	5	-0.22	6086862170	651186	73.91	9290	9590	9000	11790	6350	9070	9347.35	0.22	0	23250	10070	9570	9250	8750	8430	9410	8590	37	2720	500	6340	10	1	7486442	678	43.10	4.65	12	8.70	210.00	1946.00	15950	20240820	-43.26	8930	20240823	1.34	15950	-43.26	20240820	8930	1.34	20240823	15950	-43.26	20240820	8930	1.34	20240823	0.00	N	431190	500	37 억		16785	N	N	0	N	00	N
41	20240826	091233	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9360	290	2	3.20	3187754120	338989	38.48	9290	9590	9260	11790	6350	9070	9403.71	0.22	0	27235	10070	9570	9250	8750	8430	9410	8590	37	2720	500	6340	10	1	7486442	701	44.57	4.81	12	4.53	210.00	1946.00	15950	20240820	-41.32	8930	20240823	4.82	15950	-41.32	20240820	8930	4.82	20240823	15950	-41.32	20240820	8930	4.82	20240823	0.00	N	431190	500	37 억		16785	N	N	0	N	00	N
42	20240823	161223	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	9070	-400	5	-4.22	7908516670	849729	29.90	9590	9750	8930	12310	6630	9470	9307.65	0.23	0	-356	10963	10216	9843	9096	8723	10030	8910	37	2840	500	6620	10	1	7486442	679	43.19	4.66	12	11.35	210.00	1946.00	15950	20240820	-43.13	8930	20240823	1.57	15950	-43.13	20240820	8930	1.57	20240823	15950	-43.13	20240820	8930	1.57	20240823	0.00	N	431190	500	37 억		17141	N	N	0	N	00	N
43	20240823	151236	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	9040	-430	5	-4.54	7600996300	815785	28.71	9590	9750	8930	12310	6630	9470	9316.98	0.23	0	-277	10963	10216	9843	9096	8723	10030	8910	37	2840	500	6620	10	1	7486442	677	43.05	4.65	12	10.90	210.00	1946.00	15950	20240820	-43.32	8930	20240823	1.23	15950	-43.32	20240820	8930	1.23	20240823	15950	-43.32	20240820	8930	1.23	20240823	0.00	N	431190	500	37 억		17141	N	N	0	N	00	N
44	20240823	141235	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	9010	-460	5	-4.86	6908338970	739050	26.01	9590	9750	8930	12310	6630	9470	9347.22	0.23	0	-256	10963	10216	9843	9096	8723	10030	8910	37	2840	500	6620	10	1	7486442	675	42.90	4.63	12	9.87	210.00	1946.00	15950	20240820	-43.51	8930	20240823	0.90	15950	-43.51	20240820	8930	0.90	20240823	15950	-43.51	20240820	8930	0.90	20240823	0.00	N	431190	500	37 억		17141	N	N	0	N	00	N
45	20240823	131232	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	9250	-220	5	-2.32	5248269190	556102	19.57	9590	9750	9230	12310	6630	9470	9437.47	0.23	0	-26	10963	10216	9843	9096	8723	10030	8910	37	2840	500	6620	10	1	7486442	692	44.05	4.75	12	7.43	210.00	1946.00	15950	20240820	-42.01	9230	20240823	0.22	15950	-42.01	20240820	9230	0.22	20240823	15950	-42.01	20240820	9230	0.22	20240823	0.00	N	431190	500	37 억		17141	N	N	0	N	00	N
46	20240823	121231	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	9280	-190	5	-2.01	4617304960	487983	17.17	9590	9750	9260	12310	6630	9470	9461.98	0.23	0	274	10963	10216	9843	9096	8723	10030	8910	37	2840	500	6620	10	1	7486442	695	44.19	4.77	12	6.52	210.00	1946.00	15950	20240820	-41.82	9260	20240823	0.22	15950	-41.82	20240820	9260	0.22	20240823	15950	-41.82	20240820	9260	0.22	20240823	0.00	N	431190	500	37 억		17141	N	N	0	N	00	N
47	20240823	111229	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	9290	-180	5	-1.90	3854074930	406245	14.30	9590	9750	9290	12310	6630	9470	9487.17	0.23	0	-327	10963	10216	9843	9096	8723	10030	8910	37	2840	500	6620	10	1	7486442	695	44.24	4.77	12	5.43	210.00	1946.00	15950	20240820	-41.76	9290	20240823	0.00	15950	-41.76	20240820	9290	0.00	20240823	15950	-41.76	20240820	9290	0.00	20240823	0.00	N	431190	500	37 억		17141	N	N	0	N	00	N
48	20240823	101233	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	9530	60	2	0.63	2592600160	271719	9.56	9590	9750	9400	12310	6630	9470	9542.08	0.23	0	-321	10963	10216	9843	9096	8723	10030	8910	37	2840	500	6620	10	1	7486442	713	45.38	4.90	12	3.63	210.00	1946.00	15950	20240820	-40.25	9400	20240823	1.38	15950	-40.25	20240820	9400	1.38	20240823	15950	-40.25	20240820	9400	1.38	20240823	0.00	N	431190	500	37 억		17141	N	N	0	N	00	N
49	20240823	091233	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9540	70	2	0.74	1075451940	111608	3.93	9590	9750	9510	12310	6630	9470	9639.42	0.23	0	740	10963	10216	9843	9096	8723	10030	8910	37	2840	500	6620	10	1	7486442	714	45.43	4.90	12	1.49	210.00	1946.00	15950	20240820	-40.19	9470	20240822	0.74	15950	-40.19	20240820	9470	0.74	20240822	15950	-40.19	20240820	9470	0.74	20240822	0.00	N	431190	500	37 억		17141	N	N	0	N	00	N
50	20240822	161228	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	9470	-310	5	-3.17	27906069630	2801060	86.72	9630	10590	9470	12710	6850	9780	9963.90	0.20	0	355	10973	10376	9953	9356	8933	10165	9145	37	2930	500	6840	10	1	7486442	709	0.00	0.00	12	37.42	0.00	0.00	15950	20240820	-40.63	9470	20240822	0.00	15950	-40.63	20240820	9470	0.00	20240822	15950	-40.63	20240820	9470	0.00	20240822	0.00	N	431190	500	37 억		14692	N	N	0	N	00	N
51	20240822	151236	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	9540	-240	5	-2.45	27155627630	2722113	84.27	9630	10590	9520	12710	6850	9780	9975.95	0.20	0	355	10973	10376	9953	9356	8933	10165	9145	37	2930	500	6840	10	1	7486442	714	0.00	0.00	12	36.36	0.00	0.00	15950	20240820	-40.19	9520	20240822	0.21	15950	-40.19	20240820	9520	0.21	20240822	15950	-40.19	20240820	9520	0.21	20240822	0.00	N	431190	500	37 억		14692	N	N	0	N	00	N
52	20240822	141237	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9840	60	2	0.61	24897504250	2489449	77.07	9630	10590	9610	12710	6850	9780	10001.23	0.20	0	3237	10973	10376	9953	9356	8933	10165	9145	37	2930	500	6840	10	1	7486442	737	0.00	0.00	12	33.25	0.00	0.00	15950	20240820	-38.31	9530	20240821	3.25	15950	-38.31	20240820	9530	3.25	20240821	15950	-38.31	20240820	9530	3.25	20240821	0.00	N	431190	500	37 억		14692	N	N	0	N	00	N
53	20240822	131234	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9810	30	2	0.31	22432265710	2240573	69.36	9630	10590	9610	12710	6850	9780	10011.86	0.20	0	5385	10973	10376	9953	9356	8933	10165	9145	37	2930	500	6840	10	1	7486442	734	0.00	0.00	12	29.93	0.00	0.00	15950	20240820	-38.50	9530	20240821	2.94	15950	-38.50	20240820	9530	2.94	20240821	15950	-38.50	20240820	9530	2.94	20240821	0.00	N	431190	500	37 억		14692	N	N	0	N	00	N
54	20240822	121240	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9810	30	2	0.31	21052076600	2100593	65.03	9630	10590	9610	12710	6850	9780	10021.99	0.20	0	4692	10973	10376	9953	9356	8933	10165	9145	37	2930	500	6840	10	1	7486442	734	0.00	0.00	12	28.06	0.00	0.00	15950	20240820	-38.50	9530	20240821	2.94	15950	-38.50	20240820	9530	2.94	20240821	15950	-38.50	20240820	9530	2.94	20240821	0.00	N	431190	500	37 억		14692	N	N	0	N	00	N
55	20240822	111228	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9770	-10	5	-0.10	19801472430	1973605	61.10	9630	10590	9610	12710	6850	9780	10033.17	0.20	0	1155	10973	10376	9953	9356	8933	10165	9145	37	2930	500	6840	10	1	7486442	731	0.00	0.00	12	26.36	0.00	0.00	15950	20240820	-38.75	9530	20240821	2.52	15950	-38.75	20240820	9530	2.52	20240821	15950	-38.75	20240820	9530	2.52	20240821	0.00	N	431190	500	37 억		14692	N	N	0	N	00	N
56	20240822	101227	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9870	90	2	0.92	18389225540	1829589	56.64	9630	10590	9610	12710	6850	9780	10051.04	0.20	0	235	10973	10376	9953	9356	8933	10165	9145	37	2930	500	6840	10	1	7486442	739	0.00	0.00	12	24.44	0.00	0.00	15950	20240820	-38.12	9530	20240821	3.57	15950	-38.12	20240820	9530	3.57	20240821	15950	-38.12	20240820	9530	3.57	20240821	0.00	N	431190	500	37 억		14692	N	N	0	N	00	N
57	20240822	091230	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9980	200	2	2.04	4369435880	439895	13.62	9630	10150	9610	12710	6850	9780	9932.97	0.20	0	623	10973	10376	9953	9356	8933	10165	9145	37	2930	500	6840	10	1	7486442	747	0.00	0.00	12	5.88	0.00	0.00	15950	20240820	-37.43	9530	20240821	4.72	15950	-37.43	20240820	9530	4.72	20240821	15950	-37.43	20240820	9530	4.72	20240821	0.00	N	431190	500	37 억		14692	N	N	0	N	00	N