KissMeData/122450/price/prices-20240801.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

71 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240830	160815	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	3960	40	2	1.02	54926780	14113	38.34	3890	3960	3870	5090	2745	3920	3891.93	1.31	-178	-178	4000	3960	3880	3840	3760	3980	3860	228	1170	500	2740	5	1	45335964	1795	10.29	0.49	12	0.03	385.00	8134.00	5510	20231122	-28.13	3700	20240805	7.03	5290	-25.14	20240206	3700	7.03	20240805	5510	-28.13	20231122	3700	7.03	20240805	1.06	N	122450	500	227 억	290712	N	N	19	N	N
3	20240830	150822	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	3895	-25	5	-0.64	42576790	10965	29.79	3890	3955	3870	5090	2745	3920	3882.97	1.31	176	176	4000	3960	3880	3840	3760	3980	3860	228	1170	500	2740	5	1	45335964	1766	10.12	0.48	12	0.02	385.00	8134.00	5510	20231122	-29.31	3700	20240805	5.27	5290	-26.37	20240206	3700	5.27	20240805	5510	-29.31	20231122	3700	5.27	20240805	1.06	N	122450	500	227 억	291066	N	N	196	N	N
4	20240830	140822	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	3890	-30	5	-0.77	35940820	9255	25.14	3890	3955	3870	5090	2745	3920	3883.39	1.31	157	157	4000	3960	3880	3840	3760	3980	3860	228	1170	500	2740	5	1	45335964	1764	10.10	0.48	12	0.02	385.00	8134.00	5510	20231122	-29.40	3700	20240805	5.14	5290	-26.47	20240206	3700	5.14	20240805	5510	-29.40	20231122	3700	5.14	20240805	1.06	N	122450	500	227 억	291047	N	N	196	N	N
5	20240830	130817	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	3885	-35	5	-0.89	32668145	8413	22.86	3890	3955	3870	5090	2745	3920	3883.06	1.31	157	157	4000	3960	3880	3840	3760	3980	3860	228	1170	500	2740	5	1	45335964	1761	10.09	0.48	12	0.02	385.00	8134.00	5510	20231122	-29.49	3700	20240805	5.00	5290	-26.56	20240206	3700	5.00	20240805	5510	-29.49	20231122	3700	5.00	20240805	1.06	N	122450	500	227 억	291047	N	N	196	N	N
6	20240830	120820	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	3890	-30	5	-0.77	32194820	8291	22.52	3890	3955	3870	5090	2745	3920	3883.10	1.31	157	157	4000	3960	3880	3840	3760	3980	3860	228	1170	500	2740	5	1	45335964	1764	10.10	0.48	12	0.02	385.00	8134.00	5510	20231122	-29.40	3700	20240805	5.14	5290	-26.47	20240206	3700	5.14	20240805	5510	-29.40	20231122	3700	5.14	20240805	1.06	N	122450	500	227 억	291047	N	N	196	N	N
7	20240830	110828	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	3900	-20	5	-0.51	13308050	3417	9.28	3890	3955	3885	5090	2745	3920	3894.66	1.31	-79	-79	4000	3960	3880	3840	3760	3980	3860	228	1170	500	2740	5	1	45335964	1768	10.13	0.48	12	0.01	385.00	8134.00	5510	20231122	-29.22	3700	20240805	5.41	5290	-26.28	20240206	3700	5.41	20240805	5510	-29.22	20231122	3700	5.41	20240805	1.06	N	122450	500	227 억	290811	N	N	196	N	N
8	20240830	100824	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	3915	-5	5	-0.13	9182430	2359	6.41	3890	3955	3885	5090	2745	3920	3892.51	1.31	-23	-23	4000	3960	3880	3840	3760	3980	3860	228	1170	500	2740	5	1	45335964	1775	10.17	0.48	12	0.01	385.00	8134.00	5510	20231122	-28.95	3700	20240805	5.81	5290	-25.99	20240206	3700	5.81	20240805	5510	-28.95	20231122	3700	5.81	20240805	1.06	N	122450	500	227 억	290867	N	N	196	N	N
9	20240830	090827	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	3890	-30	5	-0.77	469990	120	0.33	3890	3955	3885	5090	2745	3920	3916.58	1.31	-23	-23	4000	3960	3880	3840	3760	3980	3860	228	1170	500	2740	5	1	45335964	1764	10.10	0.48	12	0.00	385.00	8134.00	5510	20231122	-29.40	3700	20240805	5.14	5290	-26.47	20240206	3700	5.14	20240805	5510	-29.40	20231122	3700	5.14	20240805	1.06	N	122450	500	227 억	290867	N	N	196	N	N
10	20240829	160826	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	3920	10	2	0.26	141441625	36809	128.60	3865	3920	3800	5080	2740	3910	3842.58	1.31	-957	-957	4090	4000	3945	3855	3800	3972	3827	228	1170	500	2730	5	1	45335964	1777	10.18	0.48	12	0.08	385.00	8134.00	5510	20231122	-28.86	3700	20240805	5.95	5290	-25.90	20240206	3700	5.95	20240805	5510	-28.86	20231122	3700	5.95	20240805	1.04	N	122450	500	227 억	290890	N	N	196	N	N
11	20240829	150835	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	3830	-80	5	-2.05	110411915	28749	100.44	3865	3905	3800	5080	2740	3910	3840.55	1.31	-947	592	4090	4000	3945	3855	3800	3972	3827	228	1170	500	2730	5	1	45335964	1736	9.95	0.47	12	0.06	385.00	8134.00	5510	20231122	-30.49	3700	20240805	3.51	5290	-27.60	20240206	3700	3.51	20240805	5510	-30.49	20231122	3700	3.51	20240805	1.04	N	122450	500	227 억	290900	N	N	233	N	N
12	20240829	140835	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	3830	-80	5	-2.05	96654405	25154	87.88	3865	3905	3800	5080	2740	3910	3842.51	1.31	-1218	327	4090	4000	3945	3855	3800	3972	3827	228	1170	500	2730	5	1	45335964	1736	9.95	0.47	12	0.06	385.00	8134.00	5510	20231122	-30.49	3700	20240805	3.51	5290	-27.60	20240206	3700	3.51	20240805	5510	-30.49	20231122	3700	3.51	20240805	1.04	N	122450	500	227 억	290629	N	N	233	N	N
13	20240829	130836	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	3890	-20	5	-0.51	37847505	9775	34.15	3865	3905	3860	5080	2740	3910	3871.87	1.31	-1172	-756	4090	4000	3945	3855	3800	3972	3827	228	1170	500	2730	5	1	45335964	1764	10.10	0.48	12	0.02	385.00	8134.00	5510	20231122	-29.40	3700	20240805	5.14	5290	-26.47	20240206	3700	5.14	20240805	5510	-29.40	20231122	3700	5.14	20240805	1.04	N	122450	500	227 억	290675	N	N	233	N	N
14	20240829	120835	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	3895	-15	5	-0.38	28386780	7329	25.61	3865	3905	3860	5080	2740	3910	3873.21	1.31	-1055	-639	4090	4000	3945	3855	3800	3972	3827	228	1170	500	2730	5	1	45335964	1766	10.12	0.48	12	0.02	385.00	8134.00	5510	20231122	-29.31	3700	20240805	5.27	5290	-26.37	20240206	3700	5.27	20240805	5510	-29.31	20231122	3700	5.27	20240805	1.04	N	122450	500	227 억	290792	N	N	233	N	N
15	20240829	110835	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	3870	-40	5	-1.02	16945525	4377	15.29	3865	3905	3860	5080	2740	3910	3871.49	1.31	-142	274	4090	4000	3945	3855	3800	3972	3827	228	1170	500	2730	5	1	45335964	1755	10.05	0.48	12	0.01	385.00	8134.00	5510	20231122	-29.76	3700	20240805	4.59	5290	-26.84	20240206	3700	4.59	20240805	5510	-29.76	20231122	3700	4.59	20240805	1.04	N	122450	500	227 억	291705	N	N	233	N	N
16	20240829	100829	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	3900	-10	5	-0.26	14488970	3744	13.08	3865	3905	3860	5080	2740	3910	3869.92	1.31	-80	336	4090	4000	3945	3855	3800	3972	3827	228	1170	500	2730	5	1	45335964	1768	10.13	0.48	12	0.01	385.00	8134.00	5510	20231122	-29.22	3700	20240805	5.41	5290	-26.28	20240206	3700	5.41	20240805	5510	-29.22	20231122	3700	5.41	20240805	1.04	N	122450	500	227 억	291767	N	N	233	N	N
17	20240829	090833	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	3865	-45	5	-1.15	2764235	715	2.50	3865	3905	3860	5080	2740	3910	3866.06	1.31	-113	303	4090	4000	3945	3855	3800	3972	3827	228	1170	500	2730	5	1	45335964	1752	10.04	0.48	12	0.00	385.00	8134.00	5510	20231122	-29.85	3700	20240805	4.46	5290	-26.94	20240206	3700	4.46	20240805	5510	-29.85	20231122	3700	4.46	20240805	1.04	N	122450	500	227 억	291734	N	N	233	N	N
18	20240828	160807	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	3910	-60	5	-1.51	111990815	28618	114.34	3925	4035	3890	5160	2780	3970	3913.35	1.31	230	230	4010	3990	3955	3935	3900	4000	3945	228	1190	500	2770	5	1	45335964	1773	10.16	0.48	12	0.06	385.00	8134.00	5510	20231122	-29.04	3700	20240805	5.68	5290	-26.09	20240206	3700	5.68	20240805	5510	-29.04	20231122	3700	5.68	20240805	1.05	N	122450	500	227 억	291847	N	N	233	N	N
19	20240828	150812	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	3910	-60	5	-1.51	96895425	24758	98.92	3925	4035	3890	5160	2780	3970	3913.70	1.31	230	845	4010	3990	3955	3935	3900	4000	3945	228	1190	500	2770	5	1	45335964	1773	10.16	0.48	12	0.05	385.00	8134.00	5510	20231122	-29.04	3700	20240805	5.68	5290	-26.09	20240206	3700	5.68	20240805	5510	-29.04	20231122	3700	5.68	20240805	1.05	N	122450	500	227 억	291847	N	N	261	N	N
20	20240828	140814	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	3910	-60	5	-1.51	80628710	20584	82.24	3925	4035	3890	5160	2780	3970	3917.06	1.31	230	1171	4010	3990	3955	3935	3900	4000	3945	228	1190	500	2770	5	1	45335964	1773	10.16	0.48	12	0.05	385.00	8134.00	5510	20231122	-29.04	3700	20240805	5.68	5290	-26.09	20240206	3700	5.68	20240805	5510	-29.04	20231122	3700	5.68	20240805	1.05	N	122450	500	227 억	291847	N	N	261	N	N
21	20240828	130811	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	3905	-65	5	-1.64	67787110	17287	69.07	3925	4035	3890	5160	2780	3970	3921.28	1.31	258	665	4010	3990	3955	3935	3900	4000	3945	228	1190	500	2770	5	1	45335964	1770	10.14	0.48	12	0.04	385.00	8134.00	5510	20231122	-29.13	3700	20240805	5.54	5290	-26.18	20240206	3700	5.54	20240805	5510	-29.13	20231122	3700	5.54	20240805	1.05	N	122450	500	227 억	291875	N	N	261	N	N
22	20240828	120810	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	3930	-40	5	-1.01	65536035	16710	66.77	3925	4035	3890	5160	2780	3970	3921.96	1.31	258	665	4010	3990	3955	3935	3900	4000	3945	228	1190	500	2770	5	1	45335964	1782	10.21	0.48	12	0.04	385.00	8134.00	5510	20231122	-28.68	3700	20240805	6.22	5290	-25.71	20240206	3700	6.22	20240805	5510	-28.68	20231122	3700	6.22	20240805	1.05	N	122450	500	227 억	291875	N	N	261	N	N
23	20240828	110809	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	3960	-10	5	-0.25	17817680	4501	17.98	3925	4035	3925	5160	2780	3970	3958.60	1.31	140	140	4010	3990	3955	3935	3900	4000	3945	228	1190	500	2770	5	1	45335964	1795	10.29	0.49	12	0.01	385.00	8134.00	5510	20231122	-28.13	3700	20240805	7.03	5290	-25.14	20240206	3700	7.03	20240805	5510	-28.13	20231122	3700	7.03	20240805	1.05	N	122450	500	227 억	291757	N	N	261	N	N
24	20240828	100838	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	3975	5	2	0.13	8141920	2046	8.17	3925	4035	3925	5160	2780	3970	3979.43	1.31	-8	-8	4010	3990	3955	3935	3900	4000	3945	228	1190	500	2770	5	1	45335964	1802	10.32	0.49	12	0.00	385.00	8134.00	5510	20231122	-27.86	3700	20240805	7.43	5290	-24.86	20240206	3700	7.43	20240805	5510	-27.86	20231122	3700	7.43	20240805	1.05	N	122450	500	227 억	291609	N	N	261	N	N
25	20240828	090823	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	3925	-45	5	-1.13	380725	97	0.39	3925	3925	3925	5160	2780	3970	3925.00	1.31	-14	-14	4010	3990	3955	3935	3900	4000	3945	228	1190	500	2770	5	1	45335964	1779	10.19	0.48	12	0.00	385.00	8134.00	5510	20231122	-28.77	3700	20240805	6.08	5290	-25.80	20240206	3700	6.08	20240805	5510	-28.77	20231122	3700	6.08	20240805	1.05	N	122450	500	227 억	291603	N	N	261	N	N
26	20240827	160807	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	3970	10	2	0.25	98650550	24958	73.79	3920	3975	3920	5140	2775	3960	3952.66	1.31	365	330	4073	4016	3943	3886	3813	3980	3850	228	1180	500	2770	5	1	45335964	1800	10.31	0.49	12	0.06	385.00	8134.00	5510	20231122	-27.95	3700	20240805	7.30	5290	-24.95	20240206	3700	7.30	20240805	5510	-27.95	20231122	3700	7.30	20240805	1.05	N	122450	500	227 억	291617	N	N	261	N	N
27	20240827	150810	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	3940	-20	5	-0.51	84092060	21286	62.94	3920	3975	3920	5140	2775	3960	3950.58	1.32	1036	2238	4073	4016	3943	3886	3813	3980	3850	228	1180	500	2770	5	1	45335964	1786	10.23	0.48	12	0.05	385.00	8134.00	5510	20231122	-28.49	3700	20240805	6.49	5290	-25.52	20240206	3700	6.49	20240805	5510	-28.49	20231122	3700	6.49	20240805	1.05	N	122450	500	227 억	292288	N	N	27	N	N
28	20240827	140813	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	3955	-5	5	-0.13	60814980	15365	45.43	3920	3975	3920	5140	2775	3960	3958.02	1.31	-477	-554	4073	4016	3943	3886	3813	3980	3850	228	1180	500	2770	5	1	45335964	1793	10.27	0.49	12	0.03	385.00	8134.00	5510	20231122	-28.22	3700	20240805	6.89	5290	-25.24	20240206	3700	6.89	20240805	5510	-28.22	20231122	3700	6.89	20240805	1.05	N	122450	500	227 억	290775	N	N	27	N	N
29	20240827	130816	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	3965	5	2	0.13	56799350	14351	42.43	3920	3975	3920	5140	2775	3960	3957.87	1.31	-580	-567	4073	4016	3943	3886	3813	3980	3850	228	1180	500	2770	5	1	45335964	1798	10.30	0.49	12	0.03	385.00	8134.00	5510	20231122	-28.04	3700	20240805	7.16	5290	-25.05	20240206	3700	7.16	20240805	5510	-28.04	20231122	3700	7.16	20240805	1.05	N	122450	500	227 억	290672	N	N	27	N	N
30	20240827	120817	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	3950	-10	5	-0.25	49175535	12424	36.73	3920	3975	3920	5140	2775	3960	3958.11	1.31	-580	-567	4073	4016	3943	3886	3813	3980	3850	228	1180	500	2770	5	1	45335964	1791	10.26	0.49	12	0.03	385.00	8134.00	5510	20231122	-28.31	3700	20240805	6.76	5290	-25.33	20240206	3700	6.76	20240805	5510	-28.31	20231122	3700	6.76	20240805	1.05	N	122450	500	227 억	290672	N	N	27	N	N
31	20240827	110814	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	3955	-5	5	-0.13	47761365	12066	35.68	3920	3975	3920	5140	2775	3960	3958.34	1.31	-580	-567	4073	4016	3943	3886	3813	3980	3850	228	1180	500	2770	5	1	45335964	1793	10.27	0.49	12	0.03	385.00	8134.00	5510	20231122	-28.22	3700	20240805	6.89	5290	-25.24	20240206	3700	6.89	20240805	5510	-28.22	20231122	3700	6.89	20240805	1.05	N	122450	500	227 억	290672	N	N	27	N	N
32	20240827	100812	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	3975	15	2	0.38	42095590	10635	31.44	3920	3975	3920	5140	2775	3960	3958.21	1.31	-477	-464	4073	4016	3943	3886	3813	3980	3850	228	1180	500	2770	5	1	45335964	1802	10.32	0.49	12	0.02	385.00	8134.00	5510	20231122	-27.86	3700	20240805	7.43	5290	-24.86	20240206	3700	7.43	20240805	5510	-27.86	20231122	3700	7.43	20240805	1.05	N	122450	500	227 억	290775	N	N	27	N	N
33	20240827	090812	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	3960	0	3	0.00	4026680	1017	3.01	3920	3960	3920	5140	2775	3960	3959.37	1.31	-420	-457	4073	4016	3943	3886	3813	3980	3850	228	1180	500	2770	5	1	45335964	1795	10.29	0.49	12	0.00	385.00	8134.00	5510	20231122	-28.13	3700	20240805	7.03	5290	-25.14	20240206	3700	7.03	20240805	5510	-28.13	20231122	3700	7.03	20240805	1.05	N	122450	500	227 억	290832	N	N	27	N	N
34	20240826	160800	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	3960	-30	5	-0.75	132902105	33821	189.00	3990	4000	3870	5180	2795	3990	3929.57	1.31	708	698	4060	4025	3980	3945	3900	4042	3962	228	1190	500	2790	5	1	45335964	1795	10.29	0.49	12	0.07	385.00	8134.00	5510	20231122	-28.13	3700	20240805	7.03	5290	-25.14	20240206	3700	7.03	20240805	5510	-28.13	20231122	3700	7.03	20240805	1.07	N	122450	500	227 억	291252	N	N	27	N	N
35	20240826	150806	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	3915	-75	5	-1.88	105535515	26828	149.92	3990	4000	3870	5180	2795	3990	3933.78	1.31	1030	1030	4060	4025	3980	3945	3900	4042	3962	228	1190	500	2790	5	1	45335964	1775	10.17	0.48	12	0.06	385.00	8134.00	5510	20231122	-28.95	3700	20240805	5.81	5290	-25.99	20240206	3700	5.81	20240805	5510	-28.95	20231122	3700	5.81	20240805	1.07	N	122450	500	227 억	291574	N	N	55	N	N
36	20240826	140810	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	3925	-65	5	-1.63	67288565	17033	95.18	3990	4000	3915	5180	2795	3990	3950.48	1.31	66	90	4060	4025	3980	3945	3900	4042	3962	228	1190	500	2790	5	1	45335964	1779	10.19	0.48	12	0.04	385.00	8134.00	5510	20231122	-28.77	3700	20240805	6.08	5290	-25.80	20240206	3700	6.08	20240805	5510	-28.77	20231122	3700	6.08	20240805	1.07	N	122450	500	227 억	290610	N	N	55	N	N
37	20240826	130812	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	3940	-50	5	-1.25	54397605	13753	76.85	3990	4000	3915	5180	2795	3990	3955.33	1.31	66	110	4060	4025	3980	3945	3900	4042	3962	228	1190	500	2790	5	1	45335964	1786	10.23	0.48	12	0.03	385.00	8134.00	5510	20231122	-28.49	3700	20240805	6.49	5290	-25.52	20240206	3700	6.49	20240805	5510	-28.49	20231122	3700	6.49	20240805	1.07	N	122450	500	227 억	290610	N	N	55	N	N
38	20240826	120805	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	3935	-55	5	-1.38	37482890	9441	52.76	3990	4000	3935	5180	2795	3990	3970.22	1.31	-106	-116	4060	4025	3980	3945	3900	4042	3962	228	1190	500	2790	5	1	45335964	1784	10.22	0.48	12	0.02	385.00	8134.00	5510	20231122	-28.58	3700	20240805	6.35	5290	-25.61	20240206	3700	6.35	20240805	5510	-28.58	20231122	3700	6.35	20240805	1.07	N	122450	500	227 억	290438	N	N	55	N	N
39	20240826	110809	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	3990	0	3	0.00	24850925	6243	34.89	3990	4000	3955	5180	2795	3990	3980.61	1.31	-266	-266	4060	4025	3980	3945	3900	4042	3962	228	1190	500	2790	5	1	45335964	1809	10.36	0.49	12	0.01	385.00	8134.00	5510	20231122	-27.59	3700	20240805	7.84	5290	-24.57	20240206	3700	7.84	20240805	5510	-27.59	20231122	3700	7.84	20240805	1.07	N	122450	500	227 억	290278	N	N	55	N	N
40	20240826	100810	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	4000	10	2	0.25	8863055	2224	12.43	3990	4000	3955	5180	2795	3990	3985.19	1.31	-266	-266	4060	4025	3980	3945	3900	4042	3962	228	1190	500	2790	5	1	45335964	1813	10.39	0.49	12	0.00	385.00	8134.00	5510	20231122	-27.40	3700	20240805	8.11	5290	-24.39	20240206	3700	8.11	20240805	5510	-27.40	20231122	3700	8.11	20240805	1.07	N	122450	500	227 억	290278	N	N	55	N	N
41	20240826	090806	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	3990	0	3	0.00	279300	70	0.39	3990	3990	3990	5180	2795	3990	3990.00	1.31	-25	-25	4060	4025	3980	3945	3900	4042	3962	228	1190	500	2790	5	1	45335964	1809	10.36	0.49	12	0.00	385.00	8134.00	5510	20231122	-27.59	3700	20240805	7.84	5290	-24.57	20240206	3700	7.84	20240805	5510	-27.59	20231122	3700	7.84	20240805	1.07	N	122450	500	227 억	290519	N	N	55	N	N
42	20240823	160802	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	3990	0	3	0.00	71021210	17895	71.76	3950	4015	3935	5180	2795	3990	3968.77	1.31	-199	-200	4060	4025	3975	3940	3890	4000	3915	228	1190	500	2790	5	1	45335964	1809	10.36	0.49	12	0.04	385.00	8134.00	5510	20231122	-27.59	3700	20240805	7.84	5290	-24.57	20240206	3700	7.84	20240805	5510	-27.59	20231122	3700	7.84	20240805	1.11	N	122450	500	227 억	290544	N	N	55	N	N
43	20240823	150809	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	3980	-10	5	-0.25	66365710	16720	67.04	3950	4015	3935	5180	2795	3990	3969.24	1.31	-196	-184	4060	4025	3975	3940	3890	4000	3915	228	1190	500	2790	5	1	45335964	1804	10.34	0.49	12	0.04	385.00	8134.00	5510	20231122	-27.77	3700	20240805	7.57	5290	-24.76	20240206	3700	7.57	20240805	5510	-27.77	20231122	3700	7.57	20240805	1.11	N	122450	500	227 억	290547	N	N	33	N	N
44	20240823	140808	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	3955	-35	5	-0.88	58160100	14641	58.71	3950	4015	3935	5180	2795	3990	3972.41	1.31	-387	-365	4060	4025	3975	3940	3890	4000	3915	228	1190	500	2790	5	1	45335964	1793	10.27	0.49	12	0.03	385.00	8134.00	5510	20231122	-28.22	3700	20240805	6.89	5290	-25.24	20240206	3700	6.89	20240805	5510	-28.22	20231122	3700	6.89	20240805	1.11	N	122450	500	227 억	290356	N	N	33	N	N
45	20240823	130807	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	4000	10	2	0.25	45039090	11339	45.47	3950	4015	3935	5180	2795	3990	3972.05	1.31	-357	-345	4060	4025	3975	3940	3890	4000	3915	228	1190	500	2790	5	1	45335964	1813	10.39	0.49	12	0.03	385.00	8134.00	5510	20231122	-27.40	3700	20240805	8.11	5290	-24.39	20240206	3700	8.11	20240805	5510	-27.40	20231122	3700	8.11	20240805	1.11	N	122450	500	227 억	290386	N	N	33	N	N
46	20240823	120806	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	3985	-5	5	-0.13	35016300	8822	35.37	3950	4015	3935	5180	2795	3990	3969.20	1.31	-338	-294	4060	4025	3975	3940	3890	4000	3915	228	1190	500	2790	5	1	45335964	1807	10.35	0.49	12	0.02	385.00	8134.00	5510	20231122	-27.68	3700	20240805	7.70	5290	-24.67	20240206	3700	7.70	20240805	5510	-27.68	20231122	3700	7.70	20240805	1.11	N	122450	500	227 억	290405	N	N	33	N	N
47	20240823	110804	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	4015	25	2	0.63	24032020	6054	24.28	3950	4015	3935	5180	2795	3990	3969.61	1.31	-520	-508	4060	4025	3975	3940	3890	4000	3915	228	1190	500	2790	5	1	45335964	1820	10.43	0.49	12	0.01	385.00	8134.00	5510	20231122	-27.13	3700	20240805	8.51	5290	-24.10	20240206	3700	8.51	20240805	5510	-27.13	20231122	3700	8.51	20240805	1.11	N	122450	500	227 억	290223	N	N	33	N	N
48	20240823	100806	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	3990	0	3	0.00	14154175	3573	14.33	3950	3990	3935	5180	2795	3990	3961.43	1.31	-281	-286	4060	4025	3975	3940	3890	4000	3915	228	1190	500	2790	5	1	45335964	1809	10.36	0.49	12	0.01	385.00	8134.00	5510	20231122	-27.59	3700	20240805	7.84	5290	-24.57	20240206	3700	7.84	20240805	5510	-27.59	20231122	3700	7.84	20240805	1.11	N	122450	500	227 억	290462	N	N	33	N	N
49	20240823	090807	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	3950	-40	5	-1.00	2390150	605	2.43	3950	3980	3950	5180	2795	3990	3950.66	1.31	-8	4	4060	4025	3975	3940	3890	4000	3915	228	1190	500	2790	5	1	45335964	1791	10.26	0.49	12	0.00	385.00	8134.00	5510	20231122	-28.31	3700	20240805	6.76	5290	-25.33	20240206	3700	6.76	20240805	5510	-28.31	20231122	3700	6.76	20240805	1.11	N	122450	500	227 억	290735	N	N	33	N	N
50	20240822	160801	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	3990	-10	5	-0.25	98625015	24939	82.42	4005	4010	3925	5200	2800	4000	3954.65	1.31	-409	-409	4103	4051	3998	3946	3893	4025	3920	228	1200	500	2800	5	1	45335964	1809	10.36	0.49	12	0.06	385.00	8134.00	5510	20231122	-27.59	3700	20240805	7.84	5290	-24.57	20240206	3700	7.84	20240805	5510	-27.59	20231122	3700	7.84	20240805	1.11	N	122450	500	227 억	290743	N	N	33	N	N
51	20240822	150808	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	3960	-40	5	-1.00	91069095	23044	76.16	4005	4010	3925	5200	2800	4000	3951.97	1.31	-344	-351	4103	4051	3998	3946	3893	4025	3920	228	1200	500	2800	5	1	45335964	1795	10.29	0.49	12	0.05	385.00	8134.00	5510	20231122	-28.13	3700	20240805	7.03	5290	-25.14	20240206	3700	7.03	20240805	5510	-28.13	20231122	3700	7.03	20240805	1.11	N	122450	500	227 억	290808	N	N	29	N	N
52	20240822	140808	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	3940	-60	5	-1.50	88860505	22486	74.31	4005	4010	3925	5200	2800	4000	3951.81	1.31	-601	-555	4103	4051	3998	3946	3893	4025	3920	228	1200	500	2800	5	1	45335964	1786	10.23	0.48	12	0.05	385.00	8134.00	5510	20231122	-28.49	3700	20240805	6.49	5290	-25.52	20240206	3700	6.49	20240805	5510	-28.49	20231122	3700	6.49	20240805	1.11	N	122450	500	227 억	290551	N	N	29	N	N
53	20240822	130808	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	3935	-65	5	-1.62	70273990	17765	58.71	4005	4010	3935	5200	2800	4000	3955.76	1.31	-570	-570	4103	4051	3998	3946	3893	4025	3920	228	1200	500	2800	5	1	45335964	1784	10.22	0.48	12	0.04	385.00	8134.00	5510	20231122	-28.58	3700	20240805	6.35	5290	-25.61	20240206	3700	6.35	20240805	5510	-28.58	20231122	3700	6.35	20240805	1.11	N	122450	500	227 억	290582	N	N	29	N	N
54	20240822	120812	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	3965	-35	5	-0.88	48854915	12330	40.75	4005	4010	3940	5200	2800	4000	3962.28	1.31	-537	-537	4103	4051	3998	3946	3893	4025	3920	228	1200	500	2800	5	1	45335964	1798	10.30	0.49	12	0.03	385.00	8134.00	5510	20231122	-28.04	3700	20240805	7.16	5290	-25.05	20240206	3700	7.16	20240805	5510	-28.04	20231122	3700	7.16	20240805	1.11	N	122450	500	227 억	290615	N	N	29	N	N
55	20240822	110804	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	3955	-45	5	-1.12	34241420	8627	28.51	4005	4010	3945	5200	2800	4000	3969.10	1.31	-579	-579	4103	4051	3998	3946	3893	4025	3920	228	1200	500	2800	5	1	45335964	1793	10.27	0.49	12	0.02	385.00	8134.00	5510	20231122	-28.22	3700	20240805	6.89	5290	-25.24	20240206	3700	6.89	20240805	5510	-28.22	20231122	3700	6.89	20240805	1.11	N	122450	500	227 억	290573	N	N	29	N	N
56	20240822	100804	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	3970	-30	5	-0.75	24764720	6233	20.60	4005	4010	3945	5200	2800	4000	3973.16	1.31	-565	-565	4103	4051	3998	3946	3893	4025	3920	228	1200	500	2800	5	1	45335964	1800	10.31	0.49	12	0.01	385.00	8134.00	5510	20231122	-27.95	3700	20240805	7.30	5290	-24.95	20240206	3700	7.30	20240805	5510	-27.95	20231122	3700	7.30	20240805	1.11	N	122450	500	227 억	290587	N	N	29	N	N
57	20240822	090805	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	4005	5	2	0.12	2612630	653	2.16	4005	4010	3970	5200	2800	4000	4000.96	1.31	-526	-526	4103	4051	3998	3946	3893	4025	3920	228	1200	500	2800	5	1	45335964	1816	10.40	0.49	12	0.00	385.00	8134.00	5510	20231122	-27.31	3700	20240805	8.24	5290	-24.29	20240206	3700	8.24	20240805	5510	-27.31	20231122	3700	8.24	20240805	1.11	N	122450	500	227 억	290626	N	N	29	N	N
58	20240821	160758	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	4000	-60	5	-1.48	120554500	30219	104.00	4035	4050	3945	5270	2845	4060	3989.36	1.31	1597	1597	4163	4111	4083	4031	4003	4097	4017	228	1210	500	2840	5	1	45335964	1813	10.39	0.49	12	0.07	385.00	8134.00	5510	20231122	-27.40	3700	20240805	8.11	5290	-24.39	20240206	3700	8.11	20240805	5510	-27.40	20231122	3700	8.11	20240805	1.10	N	122450	500	227 억	291152	N	N	29	N	N
59	20240821	150809	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	3990	-70	5	-1.72	117247770	29392	101.16	4035	4050	3945	5270	2845	4060	3989.10	1.31	1597	1597	4163	4111	4083	4031	4003	4097	4017	228	1210	500	2840	5	1	45335964	1809	10.36	0.49	12	0.06	385.00	8134.00	5510	20231122	-27.59	3700	20240805	7.84	5290	-24.57	20240206	3700	7.84	20240805	5510	-27.59	20231122	3700	7.84	20240805	1.10	N	122450	500	227 억	291152	N	N	129	N	N
60	20240821	140802	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	3985	-75	5	-1.85	106950040	26811	92.27	4035	4050	3945	5270	2845	4060	3989.04	1.31	1431	2635	4163	4111	4083	4031	4003	4097	4017	228	1210	500	2840	5	1	45335964	1807	10.35	0.49	12	0.06	385.00	8134.00	5510	20231122	-27.68	3700	20240805	7.70	5290	-24.67	20240206	3700	7.70	20240805	5510	-27.68	20231122	3700	7.70	20240805	1.10	N	122450	500	227 억	290986	N	N	129	N	N
61	20240821	130813	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	4025	-35	5	-0.86	41845565	10429	35.89	4035	4050	3995	5270	2845	4060	4012.42	1.31	1759	2358	4163	4111	4083	4031	4003	4097	4017	228	1210	500	2840	5	1	45335964	1825	10.45	0.49	12	0.02	385.00	8134.00	5510	20231122	-26.95	3700	20240805	8.78	5290	-23.91	20240206	3700	8.78	20240805	5510	-26.95	20231122	3700	8.78	20240805	1.10	N	122450	500	227 억	291314	N	N	129	N	N
62	20240821	120811	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	4030	-30	5	-0.74	41797265	10417	35.85	4035	4050	3995	5270	2845	4060	4012.41	1.31	1763	2362	4163	4111	4083	4031	4003	4097	4017	228	1210	500	2840	5	1	45335964	1827	10.47	0.50	12	0.02	385.00	8134.00	5510	20231122	-26.86	3700	20240805	8.92	5290	-23.82	20240206	3700	8.92	20240805	5510	-26.86	20231122	3700	8.92	20240805	1.10	N	122450	500	227 억	291318	N	N	129	N	N
63	20240821	110806	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	4015	-45	5	-1.11	41073780	10237	35.23	4035	4050	3995	5270	2845	4060	4012.29	1.31	1774	2474	4163	4111	4083	4031	4003	4097	4017	228	1210	500	2840	5	1	45335964	1820	10.43	0.49	12	0.02	385.00	8134.00	5510	20231122	-27.13	3700	20240805	8.51	5290	-24.10	20240206	3700	8.51	20240805	5510	-27.13	20231122	3700	8.51	20240805	1.10	N	122450	500	227 억	291329	N	N	129	N	N
64	20240821	100811	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	4040	-20	5	-0.49	9592355	2377	8.18	4035	4050	4030	5270	2845	4060	4035.49	1.31	1916	1916	4163	4111	4083	4031	4003	4097	4017	228	1210	500	2840	5	1	45335964	1832	10.49	0.50	12	0.01	385.00	8134.00	5510	20231122	-26.68	3700	20240805	9.19	5290	-23.63	20240206	3700	9.19	20240805	5510	-26.68	20231122	3700	9.19	20240805	1.10	N	122450	500	227 억	291471	N	N	129	N	N
65	20240821	090803	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	4030	-30	5	-0.74	8195045	2031	6.99	4035	4035	4030	5270	2845	4060	4034.98	1.31	1961	1961	4163	4111	4083	4031	4003	4097	4017	228	1210	500	2840	5	1	45335964	1827	10.47	0.50	12	0.00	385.00	8134.00	5510	20231122	-26.86	3700	20240805	8.92	5290	-23.82	20240206	3700	8.92	20240805	5510	-26.86	20231122	3700	8.92	20240805	1.10	N	122450	500	227 억	291516	N	N	129	N	N
66	20240820	160753	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	4060	-80	5	-1.93	118024480	28956	133.27	4130	4135	4055	5380	2900	4140	4076.49	1.30	-242	-242	4220	4180	4100	4060	3980	4200	4080	228	1240	500	2890	5	1	45335964	1841	10.55	0.50	12	0.06	385.00	8134.00	5510	20231122	-26.32	3700	20240805	9.73	5290	-23.25	20240206	3700	9.73	20240805	5510	-26.32	20231122	3700	9.73	20240805	1.09	N	122450	500	227 억	289555	N	N	129	N	N
67	20240820	150804	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	4055	-85	5	-2.05	108520355	26615	122.49	4130	4135	4055	5380	2900	4140	4077.41	1.30	-242	-242	4220	4180	4100	4060	3980	4200	4080	228	1240	500	2890	5	1	45335964	1838	10.53	0.50	12	0.06	385.00	8134.00	5510	20231122	-26.41	3700	20240805	9.59	5290	-23.35	20240206	3700	9.59	20240805	5510	-26.41	20231122	3700	9.59	20240805	1.09	N	122450	500	227 억	289555	N	N	1	N	N
68	20240820	140802	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	4060	-80	5	-1.93	93141560	22830	105.07	4130	4135	4055	5380	2900	4140	4079.79	1.30	-453	402	4220	4180	4100	4060	3980	4200	4080	228	1240	500	2890	5	1	45335964	1841	10.55	0.50	12	0.05	385.00	8134.00	5510	20231122	-26.32	3700	20240805	9.73	5290	-23.25	20240206	3700	9.73	20240805	5510	-26.32	20231122	3700	9.73	20240805	1.09	N	122450	500	227 억	289344	N	N	1	N	N
69	20240820	130804	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	4090	-50	5	-1.21	89408055	21911	100.84	4130	4135	4060	5380	2900	4140	4080.51	1.30	-410	655	4220	4180	4100	4060	3980	4200	4080	228	1240	500	2890	5	1	45335964	1854	10.62	0.50	12	0.05	385.00	8134.00	5510	20231122	-25.77	3700	20240805	10.54	5290	-22.68	20240206	3700	10.54	20240805	5510	-25.77	20231122	3700	10.54	20240805	1.09	N	122450	500	227 억	289387	N	N	1	N	N
70	20240820	120800	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	4095	-45	5	-1.09	53550190	13095	60.27	4130	4135	4075	5380	2900	4140	4089.36	1.30	-399	-399	4220	4180	4100	4060	3980	4200	4080	228	1240	500	2890	5	1	45335964	1857	10.64	0.50	12	0.03	385.00	8134.00	5510	20231122	-25.68	3700	20240805	10.68	5290	-22.59	20240206	3700	10.68	20240805	5510	-25.68	20231122	3700	10.68	20240805	1.09	N	122450	500	227 억	289398	N	N	1	N	N
71	20240820	110758	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	4100	-40	5	-0.97	52939335	12946	59.58	4130	4135	4075	5380	2900	4140	4089.24	1.30	-399	-382	4220	4180	4100	4060	3980	4200	4080	228	1240	500	2890	5	1	45335964	1859	10.65	0.50	12	0.03	385.00	8134.00	5510	20231122	-25.59	3700	20240805	10.81	5290	-22.50	20240206	3700	10.81	20240805	5510	-25.59	20231122	3700	10.81	20240805	1.09	N	122450	500	227 억	289398	N	N	1	N	N
72	20240820	100756	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	4090	-50	5	-1.21	45308195	11079	50.99	4130	4135	4075	5380	2900	4140	4089.56	1.30	-337	-230	4220	4180	4100	4060	3980	4200	4080	228	1240	500	2890	5	1	45335964	1854	10.62	0.50	12	0.02	385.00	8134.00	5510	20231122	-25.77	3700	20240805	10.54	5290	-22.68	20240206	3700	10.54	20240805	5510	-25.77	20231122	3700	10.54	20240805	1.09	N	122450	500	227 억	289460	N	N	1	N	N
73	20240820	090758	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	4120	-20	5	-0.48	7955895	1935	8.91	4130	4135	4100	5380	2900	4140	4111.57	1.30	-125	-125	4220	4180	4100	4060	3980	4200	4080	228	1240	500	2890	5	1	45335964	1868	10.70	0.51	12	0.00	385.00	8134.00	5510	20231122	-25.23	3700	20240805	11.35	5290	-22.12	20240206	3700	11.35	20240805	5510	-25.23	20231122	3700	11.35	20240805	1.09	N	122450	500	227 억	289672	N	N	1	N	N
74	20240819	160749	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	4140	50	2	1.22	83908805	20662	2.78	4090	4140	4020	5310	2865	4090	4058.36	1.30	-735	-854	4243	4166	4103	4026	3963	4205	4065	228	1220	500	2860	5	1	45335964	1877	10.75	0.51	12	0.05	385.00	8134.00	5510	20231122	-24.86	3700	20240805	11.89	5290	-21.74	20240206	3700	11.89	20240805	5510	-24.86	20231122	3700	11.89	20240805	1.08	N	122450	500	227 억	289797	N	N	1	N	N
75	20240819	150756	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	4045	-45	5	-1.10	47687935	11769	1.58	4090	4090	4030	5310	2865	4090	4050.43	1.30	-898	-1017	4243	4166	4103	4026	3963	4205	4065	228	1220	500	2860	5	1	45335964	1834	10.51	0.50	12	0.03	385.00	8134.00	5510	20231122	-26.59	3700	20240805	9.32	5290	-23.53	20240206	3700	9.32	20240805	5510	-26.59	20231122	3700	9.32	20240805	1.08	N	122450	500	227 억	289634	N	N	0	N	N
76	20240819	140758	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	4035	-55	5	-1.34	45385245	11199	1.51	4090	4090	4030	5310	2865	4090	4050.99	1.30	-897	-1016	4243	4166	4103	4026	3963	4205	4065	228	1220	500	2860	5	1	45335964	1829	10.48	0.50	12	0.02	385.00	8134.00	5510	20231122	-26.77	3700	20240805	9.05	5290	-23.72	20240206	3700	9.05	20240805	5510	-26.77	20231122	3700	9.05	20240805	1.08	N	122450	500	227 억	289635	N	N	0	N	N
77	20240819	130753	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	4050	-40	5	-0.98	38017505	9374	1.26	4090	4090	4040	5310	2865	4090	4053.84	1.31	-558	-677	4243	4166	4103	4026	3963	4205	4065	228	1220	500	2860	5	1	45335964	1836	10.52	0.50	12	0.02	385.00	8134.00	5510	20231122	-26.50	3700	20240805	9.46	5290	-23.44	20240206	3700	9.46	20240805	5510	-26.50	20231122	3700	9.46	20240805	1.08	N	122450	500	227 억	289974	N	N	0	N	N
78	20240819	120753	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	4040	-50	5	-1.22	34925465	8610	1.16	4090	4090	4040	5310	2865	4090	4054.46	1.31	-527	-646	4243	4166	4103	4026	3963	4205	4065	228	1220	500	2860	5	1	45335964	1832	10.49	0.50	12	0.02	385.00	8134.00	5510	20231122	-26.68	3700	20240805	9.19	5290	-23.63	20240206	3700	9.19	20240805	5510	-26.68	20231122	3700	9.19	20240805	1.08	N	122450	500	227 억	290005	N	N	0	N	N
79	20240819	110754	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	4045	-45	5	-1.10	24088465	5929	0.80	4090	4090	4040	5310	2865	4090	4060.50	1.31	-434	-553	4243	4166	4103	4026	3963	4205	4065	228	1220	500	2860	5	1	45335964	1834	10.51	0.50	12	0.01	385.00	8134.00	5510	20231122	-26.59	3700	20240805	9.32	5290	-23.53	20240206	3700	9.32	20240805	5510	-26.59	20231122	3700	9.32	20240805	1.08	N	122450	500	227 억	290098	N	N	0	N	N
80	20240819	100755	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	4045	-45	5	-1.10	19454565	4783	0.64	4090	4090	4045	5310	2865	4090	4065.00	1.31	-397	-516	4243	4166	4103	4026	3963	4205	4065	228	1220	500	2860	5	1	45335964	1834	10.51	0.50	12	0.01	385.00	8134.00	5510	20231122	-26.59	3700	20240805	9.32	5290	-23.53	20240206	3700	9.32	20240805	5510	-26.59	20231122	3700	9.32	20240805	1.08	N	122450	500	227 억	290135	N	N	0	N	N
81	20240819	090755	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	4060	-30	5	-0.73	4511505	1106	0.15	4090	4090	4055	5310	2865	4090	4071.20	1.31	-64	-183	4243	4166	4103	4026	3963	4205	4065	228	1220	500	2860	5	1	45335964	1841	10.55	0.50	12	0.00	385.00	8134.00	5510	20231122	-26.32	3700	20240805	9.73	5290	-23.25	20240206	3700	9.73	20240805	5510	-26.32	20231122	3700	9.73	20240805	1.08	N	122450	500	227 억	290468	N	N	0	N	N
82	20240816	160748	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	4090	55	2	1.36	148701045	36586	214.49	4040	4180	4040	5240	2825	4035	4064.42	1.31	1275	1394	4078	4056	4018	3996	3958	4037	3977	228	1205	500	2820	5	1	45335964	1854	10.62	0.50	12	0.08	385.00	8134.00	5510	20231122	-25.77	3700	20240805	10.54	5290	-22.68	20240206	3700	10.54	20240805	5510	-25.77	20231122	3700	10.54	20240805	1.08	N	122450	500	227 억	290532	N	N	0	N	N
83	20240816	150749	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	4090	55	2	1.36	142850780	35150	206.07	4040	4180	4040	5240	2825	4035	4064.03	1.31	1275	1275	4078	4056	4018	3996	3958	4037	3977	228	1205	500	2820	5	1	45335964	1854	10.62	0.50	12	0.08	385.00	8134.00	5510	20231122	-25.77	3700	20240805	10.54	5290	-22.68	20240206	3700	10.54	20240805	5510	-25.77	20231122	3700	10.54	20240805	1.08	N	122450	500	227 억	290532	N	N	0	N	N
84	20240816	140754	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	4075	40	2	0.99	139064830	34219	200.62	4040	4180	4040	5240	2825	4035	4063.97	1.31	1042	937	4078	4056	4018	3996	3958	4037	3977	228	1205	500	2820	5	1	45335964	1847	10.58	0.50	12	0.08	385.00	8134.00	5510	20231122	-26.04	3700	20240805	10.14	5290	-22.97	20240206	3700	10.14	20240805	5510	-26.04	20231122	3700	10.14	20240805	1.08	N	122450	500	227 억	290299	N	N	0	N	N
85	20240816	130755	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	4080	45	2	1.12	107179030	26356	154.52	4040	4180	4040	5240	2825	4035	4066.59	1.30	573	982	4078	4056	4018	3996	3958	4037	3977	228	1205	500	2820	5	1	45335964	1850	10.60	0.50	12	0.06	385.00	8134.00	5510	20231122	-25.95	3700	20240805	10.27	5290	-22.87	20240206	3700	10.27	20240805	5510	-25.95	20231122	3700	10.27	20240805	1.08	N	122450	500	227 억	289830	N	N	0	N	N
86	20240816	120750	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	4080	45	2	1.12	105709075	25995	152.40	4040	4180	4040	5240	2825	4035	4066.52	1.30	574	983	4078	4056	4018	3996	3958	4037	3977	228	1205	500	2820	5	1	45335964	1850	10.60	0.50	12	0.06	385.00	8134.00	5510	20231122	-25.95	3700	20240805	10.27	5290	-22.87	20240206	3700	10.27	20240805	5510	-25.95	20231122	3700	10.27	20240805	1.08	N	122450	500	227 억	289831	N	N	0	N	N
87	20240816	110753	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	4090	55	2	1.36	66558955	16328	95.73	4040	4180	4040	5240	2825	4035	4076.37	1.30	543	952	4078	4056	4018	3996	3958	4037	3977	228	1205	500	2820	5	1	45335964	1854	10.62	0.50	12	0.04	385.00	8134.00	5510	20231122	-25.77	3700	20240805	10.54	5290	-22.68	20240206	3700	10.54	20240805	5510	-25.77	20231122	3700	10.54	20240805	1.08	N	122450	500	227 억	289800	N	N	0	N	N
88	20240816	100751	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	4090	55	2	1.36	51620430	12645	74.13	4040	4180	4040	5240	2825	4035	4082.28	1.30	270	679	4078	4056	4018	3996	3958	4037	3977	228	1205	500	2820	5	1	45335964	1854	10.62	0.50	12	0.03	385.00	8134.00	5510	20231122	-25.77	3700	20240805	10.54	5290	-22.68	20240206	3700	10.54	20240805	5510	-25.77	20231122	3700	10.54	20240805	1.08	N	122450	500	227 억	289527	N	N	0	N	N
89	20240816	090752	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	4110	75	2	1.86	50233730	12306	72.15	4040	4180	4040	5240	2825	4035	4082.05	1.30	412	821	4078	4056	4018	3996	3958	4037	3977	228	1205	500	2820	5	1	45335964	1863	10.68	0.51	12	0.03	385.00	8134.00	5510	20231122	-25.41	3700	20240805	11.08	5290	-22.31	20240206	3700	11.08	20240805	5510	-25.41	20231122	3700	11.08	20240805	1.08	N	122450	500	227 억	289669	N	N	0	N	N
90	20240814	160751	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	4035	-10	5	-0.25	57443340	14357	87.76	4040	4040	3980	5250	2835	4045	4001.07	1.30	-756	-756	4161	4102	4031	3972	3901	4132	4002	228	1205	500	2830	5	1	45335964	1829	10.48	0.50	12	0.03	385.00	8134.00	5510	20231122	-26.77	3700	20240805	9.05	5290	-23.72	20240206	3700	9.05	20240805	5510	-26.77	20231122	3700	9.05	20240805	1.11	N	122450	500	227 억	289257	N	N	0	N	N
91	20240814	150754	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	4000	-45	5	-1.11	45267880	11322	69.21	4040	4040	3980	5250	2835	4045	3998.22	1.30	-416	-416	4161	4102	4031	3972	3901	4132	4002	228	1205	500	2830	5	1	45335964	1813	10.39	0.49	12	0.02	385.00	8134.00	5510	20231122	-27.40	3700	20240805	8.11	5290	-24.39	20240206	3700	8.11	20240805	5510	-27.40	20231122	3700	8.11	20240805	1.11	N	122450	500	227 억	289597	N	N	0	N	N
92	20240814	140756	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	3995	-50	5	-1.24	23203900	5786	35.37	4040	4040	3995	5250	2835	4045	4010.35	1.30	-406	-406	4161	4102	4031	3972	3901	4132	4002	228	1205	500	2830	5	1	45335964	1811	10.38	0.49	12	0.01	385.00	8134.00	5510	20231122	-27.50	3700	20240805	7.97	5290	-24.48	20240206	3700	7.97	20240805	5510	-27.50	20231122	3700	7.97	20240805	1.11	N	122450	500	227 억	289607	N	N	0	N	N
93	20240814	130755	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	4025	-20	5	-0.49	10708900	2662	16.27	4040	4040	4000	5250	2835	4045	4022.88	1.30	-406	-508	4161	4102	4031	3972	3901	4132	4002	228	1205	500	2830	5	1	45335964	1825	10.45	0.49	12	0.01	385.00	8134.00	5510	20231122	-26.95	3700	20240805	8.78	5290	-23.91	20240206	3700	8.78	20240805	5510	-26.95	20231122	3700	8.78	20240805	1.11	N	122450	500	227 억	289607	N	N	0	N	N
94	20240814	120749	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	4015	-30	5	-0.74	10700860	2660	16.26	4040	4040	4000	5250	2835	4045	4022.88	1.30	-506	-508	4161	4102	4031	3972	3901	4132	4002	228	1205	500	2830	5	1	45335964	1820	10.43	0.49	12	0.01	385.00	8134.00	5510	20231122	-27.13	3700	20240805	8.51	5290	-24.10	20240206	3700	8.51	20240805	5510	-27.13	20231122	3700	8.51	20240805	1.11	N	122450	500	227 억	289507	N	N	0	N	N
95	20240814	110746	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	4035	-10	5	-0.25	10580010	2630	16.08	4040	4040	4000	5250	2835	4045	4022.82	1.30	-325	-510	4161	4102	4031	3972	3901	4132	4002	228	1205	500	2830	5	1	45335964	1829	10.48	0.50	12	0.01	385.00	8134.00	5510	20231122	-26.77	3700	20240805	9.05	5290	-23.72	20240206	3700	9.05	20240805	5510	-26.77	20231122	3700	9.05	20240805	1.11	N	122450	500	227 억	289688	N	N	0	N	N
96	20240814	100746	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	4040	-5	5	-0.12	9081265	2256	13.79	4040	4040	4010	5250	2835	4045	4025.38	1.30	-520	-536	4161	4102	4031	3972	3901	4132	4002	228	1205	500	2830	5	1	45335964	1832	10.49	0.50	12	0.00	385.00	8134.00	5510	20231122	-26.68	3700	20240805	9.19	5290	-23.63	20240206	3700	9.19	20240805	5510	-26.68	20231122	3700	9.19	20240805	1.11	N	122450	500	227 억	289493	N	N	0	N	N
97	20240814	090819	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	4035	-10	5	-0.25	201725	50	0.31	4040	4040	4020	5250	2835	4045	4034.50	1.31	-29	-29	4161	4102	4031	3972	3901	4132	4002	228	1205	500	2830	5	1	45335964	1829	10.48	0.50	12	0.00	385.00	8134.00	5510	20231122	-26.77	3700	20240805	9.05	5290	-23.72	20240206	3700	9.05	20240805	5510	-26.77	20231122	3700	9.05	20240805	1.11	N	122450	500	227 억	289984	N	N	0	N	N
98	20240813	160738	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	4045	45	2	1.12	64753020	16259	111.65	4000	4090	3960	5200	2800	4000	3982.60	1.31	28	28	4093	4046	4003	3956	3913	4025	3935	228	1200	500	2800	5	1	45335964	1834	10.51	0.50	12	0.04	385.00	8134.00	5510	20231122	-26.59	3700	20240805	9.32	5290	-23.53	20240206	3700	9.32	20240805	5510	-26.59	20231122	3700	9.32	20240805	1.09	N	122450	500	227 억	290013	N	N	0	N	N
99	20240813	150744	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	3995	-5	5	-0.12	58309785	14657	100.65	4000	4090	3960	5200	2800	4000	3978.29	1.31	122	110	4093	4046	4003	3956	3913	4025	3935	228	1200	500	2800	5	1	45335964	1811	10.38	0.49	12	0.03	385.00	8134.00	5510	20231122	-27.50	3700	20240805	7.97	5290	-24.48	20240206	3700	7.97	20240805	5510	-27.50	20231122	3700	7.97	20240805	1.09	N	122450	500	227 억	290107	N	N	0	N	N
100	20240813	140744	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	3965	-35	5	-0.88	48032870	12071	82.89	4000	4090	3960	5200	2800	4000	3979.20	1.30	-124	-180	4093	4046	4003	3956	3913	4025	3935	228	1200	500	2800	5	1	45335964	1798	10.30	0.49	12	0.03	385.00	8134.00	5510	20231122	-28.04	3700	20240805	7.16	5290	-25.05	20240206	3700	7.16	20240805	5510	-28.04	20231122	3700	7.16	20240805	1.09	N	122450	500	227 억	289861	N	N	0	N	N
101	20240813	130745	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	3965	-35	5	-0.88	47153415	11850	81.38	4000	4090	3960	5200	2800	4000	3979.19	1.30	-159	-159	4093	4046	4003	3956	3913	4025	3935	228	1200	500	2800	5	1	45335964	1798	10.30	0.49	12	0.03	385.00	8134.00	5510	20231122	-28.04	3700	20240805	7.16	5290	-25.05	20240206	3700	7.16	20240805	5510	-28.04	20231122	3700	7.16	20240805	1.09	N	122450	500	227 억	289826	N	N	0	N	N
102	20240813	120739	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	3985	-15	5	-0.38	46528200	11693	80.30	4000	4090	3960	5200	2800	4000	3979.15	1.30	-130	-149	4093	4046	4003	3956	3913	4025	3935	228	1200	500	2800	5	1	45335964	1807	10.35	0.49	12	0.03	385.00	8134.00	5510	20231122	-27.68	3700	20240805	7.70	5290	-24.67	20240206	3700	7.70	20240805	5510	-27.68	20231122	3700	7.70	20240805	1.09	N	122450	500	227 억	289855	N	N	0	N	N
103	20240813	110738	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	3995	-5	5	-0.12	13267225	3313	22.75	4000	4090	3975	5200	2800	4000	4004.60	1.30	-148	-148	4093	4046	4003	3956	3913	4025	3935	228	1200	500	2800	5	1	45335964	1811	10.38	0.49	12	0.01	385.00	8134.00	5510	20231122	-27.50	3700	20240805	7.97	5290	-24.48	20240206	3700	7.97	20240805	5510	-27.50	20231122	3700	7.97	20240805	1.09	N	122450	500	227 억	289837	N	N	0	N	N
104	20240813	100740	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	4000	0	3	0.00	12632020	3154	21.66	4000	4090	3975	5200	2800	4000	4005.08	1.31	-39	-39	4093	4046	4003	3956	3913	4025	3935	228	1200	500	2800	5	1	45335964	1813	10.39	0.49	12	0.01	385.00	8134.00	5510	20231122	-27.40	3700	20240805	8.11	5290	-24.39	20240206	3700	8.11	20240805	5510	-27.40	20231122	3700	8.11	20240805	1.09	N	122450	500	227 억	289946	N	N	0	N	N
105	20240813	090744	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	4045	45	2	1.12	4060910	1005	6.90	4000	4090	4000	5200	2800	4000	4040.71	1.30	-368	-368	4093	4046	4003	3956	3913	4025	3935	228	1200	500	2800	5	1	45335964	1834	10.51	0.50	12	0.00	385.00	8134.00	5510	20231122	-26.59	3700	20240805	9.32	5290	-23.53	20240206	3700	9.32	20240805	5510	-26.59	20231122	3700	9.32	20240805	1.09	N	122450	500	227 억	289617	N	N	0	N	N
106	20240812	160735	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	4000	-35	5	-0.87	56056065	14062	73.19	4030	4050	3960	5240	2825	4035	3986.35	1.31	-1271	-1271	4111	4072	3996	3957	3881	4092	3977	228	1205	500	2820	5	1	45335964	1813	10.39	0.49	12	0.03	385.00	8134.00	5510	20231122	-27.40	3700	20240805	8.11	5290	-24.39	20240206	3700	8.11	20240805	5510	-27.40	20231122	3700	8.11	20240805	1.09	N	122450	500	227 억	289985	N	N	98	N	N
107	20240812	150735	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	4005	-30	5	-0.74	49568055	12440	64.74	4030	4050	3960	5240	2825	4035	3984.57	1.31	-1271	-86	4111	4072	3996	3957	3881	4092	3977	228	1205	500	2820	5	1	45335964	1816	10.40	0.49	12	0.03	385.00	8134.00	5510	20231122	-27.31	3700	20240805	8.24	5290	-24.29	20240206	3700	8.24	20240805	5510	-27.31	20231122	3700	8.24	20240805	1.09	N	122450	500	227 억	289985	N	N	98	N	N
108	20240812	140735	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	3995	-40	5	-0.99	16961955	4233	22.03	4030	4050	3985	5240	2825	4035	4007.08	1.31	-1271	-1271	4111	4072	3996	3957	3881	4092	3977	228	1205	500	2820	5	1	45335964	1811	10.38	0.49	12	0.01	385.00	8134.00	5510	20231122	-27.50	3700	20240805	7.97	5290	-24.48	20240206	3700	7.97	20240805	5510	-27.50	20231122	3700	7.97	20240805	1.09	N	122450	500	227 억	289985	N	N	98	N	N
109	20240812	130732	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	4025	-10	5	-0.25	13875790	3462	18.02	4030	4050	3985	5240	2825	4035	4008.03	1.31	-1172	-1172	4111	4072	3996	3957	3881	4092	3977	228	1205	500	2820	5	1	45335964	1825	10.45	0.49	12	0.01	385.00	8134.00	5510	20231122	-26.95	3700	20240805	8.78	5290	-23.91	20240206	3700	8.78	20240805	5510	-26.95	20231122	3700	8.78	20240805	1.09	N	122450	500	227 억	290084	N	N	98	N	N
110	20240812	120731	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	4005	-30	5	-0.74	12361860	3084	16.05	4030	4050	3985	5240	2825	4035	4008.39	1.31	-1102	-1102	4111	4072	3996	3957	3881	4092	3977	228	1205	500	2820	5	1	45335964	1816	10.40	0.49	12	0.01	385.00	8134.00	5510	20231122	-27.31	3700	20240805	8.24	5290	-24.29	20240206	3700	8.24	20240805	5510	-27.31	20231122	3700	8.24	20240805	1.09	N	122450	500	227 억	290154	N	N	98	N	N
111	20240812	110733	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	4000	-35	5	-0.87	11600095	2893	15.06	4030	4050	3985	5240	2825	4035	4009.71	1.31	-947	-947	4111	4072	3996	3957	3881	4092	3977	228	1205	500	2820	5	1	45335964	1813	10.39	0.49	12	0.01	385.00	8134.00	5510	20231122	-27.40	3700	20240805	8.11	5290	-24.39	20240206	3700	8.11	20240805	5510	-27.40	20231122	3700	8.11	20240805	1.09	N	122450	500	227 억	290309	N	N	98	N	N
112	20240812	100728	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	4000	-35	5	-0.87	4060310	1007	5.24	4030	4050	3995	5240	2825	4035	4032.09	1.31	-284	-284	4111	4072	3996	3957	3881	4092	3977	228	1205	500	2820	5	1	45335964	1813	10.39	0.49	12	0.00	385.00	8134.00	5510	20231122	-27.40	3700	20240805	8.11	5290	-24.39	20240206	3700	8.11	20240805	5510	-27.40	20231122	3700	8.11	20240805	1.09	N	122450	500	227 억	290972	N	N	98	N	N
113	20240812	090726	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	4050	15	2	0.37	640960	159	0.83	4030	4050	4030	5240	2825	4035	4031.19	1.31	-19	-19	4111	4072	3996	3957	3881	4092	3977	228	1205	500	2820	5	1	45335964	1836	10.52	0.50	12	0.00	385.00	8134.00	5510	20231122	-26.50	3700	20240805	9.46	5290	-23.44	20240206	3700	9.46	20240805	5510	-26.50	20231122	3700	9.46	20240805	1.09	N	122450	500	227 억	291237	N	N	98	N	N
114	20240809	160723	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	4035	105	2	2.67	75209900	19064	188.45	3925	4035	3920	5100	2755	3930	3945.13	1.31	1047	1047	3980	3955	3915	3890	3850	3967	3902	228	1170	500	2750	5	1	45335964	1829	10.48	0.50	12	0.04	385.00	8134.00	5510	20231122	-26.77	3700	20240805	9.05	5290	-23.72	20240206	3700	9.05	20240805	5510	-26.77	20231122	3700	9.05	20240805	1.09	N	122450	500	227 억	291256	N	N	98	N	N
115	20240809	150740	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	3955	25	2	0.64	56708190	14405	142.40	3925	3990	3920	5100	2755	3930	3936.70	1.31	828	796	3980	3955	3915	3890	3850	3967	3902	228	1170	500	2750	5	1	45335964	1793	10.27	0.49	12	0.03	385.00	8134.00	5510	20231122	-28.22	3700	20240805	6.89	5290	-25.24	20240206	3700	6.89	20240805	5510	-28.22	20231122	3700	6.89	20240805	1.09	N	122450	500	227 억	291037	N	N	65	N	N
116	20240809	140741	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	3930	0	3	0.00	42656295	10824	107.00	3925	3990	3920	5100	2755	3930	3940.90	1.31	677	677	3980	3955	3915	3890	3850	3967	3902	228	1170	500	2750	5	1	45335964	1782	10.21	0.48	12	0.02	385.00	8134.00	5510	20231122	-28.68	3700	20240805	6.22	5290	-25.71	20240206	3700	6.22	20240805	5510	-28.68	20231122	3700	6.22	20240805	1.09	N	122450	500	227 억	290886	N	N	65	N	N
117	20240809	130738	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	3980	50	2	1.27	36177135	9183	90.78	3925	3990	3920	5100	2755	3930	3939.58	1.31	634	318	3980	3955	3915	3890	3850	3967	3902	228	1170	500	2750	5	1	45335964	1804	10.34	0.49	12	0.02	385.00	8134.00	5510	20231122	-27.77	3700	20240805	7.57	5290	-24.76	20240206	3700	7.57	20240805	5510	-27.77	20231122	3700	7.57	20240805	1.09	N	122450	500	227 억	290843	N	N	65	N	N
118	20240809	120736	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	3945	15	2	0.38	32000740	8132	80.39	3925	3990	3920	5100	2755	3930	3935.16	1.31	343	338	3980	3955	3915	3890	3850	3967	3902	228	1170	500	2750	5	1	45335964	1789	10.25	0.49	12	0.02	385.00	8134.00	5510	20231122	-28.40	3700	20240805	6.62	5290	-25.43	20240206	3700	6.62	20240805	5510	-28.40	20231122	3700	6.62	20240805	1.09	N	122450	500	227 억	290552	N	N	65	N	N
119	20240809	110730	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	3935	5	2	0.13	31243695	7940	78.49	3925	3990	3920	5100	2755	3930	3934.97	1.31	440	450	3980	3955	3915	3890	3850	3967	3902	228	1170	500	2750	5	1	45335964	1784	10.22	0.48	12	0.02	385.00	8134.00	5510	20231122	-28.58	3700	20240805	6.35	5290	-25.61	20240206	3700	6.35	20240805	5510	-28.58	20231122	3700	6.35	20240805	1.09	N	122450	500	227 억	290649	N	N	65	N	N
120	20240809	100739	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	3990	60	2	1.53	9499335	2399	23.71	3925	3990	3925	5100	2755	3930	3959.71	1.31	259	249	3980	3955	3915	3890	3850	3967	3902	228	1170	500	2750	5	1	45335964	1809	10.36	0.49	12	0.01	385.00	8134.00	5510	20231122	-27.59	3700	20240805	7.84	5290	-24.57	20240206	3700	7.84	20240805	5510	-27.59	20231122	3700	7.84	20240805	1.09	N	122450	500	227 억	290468	N	N	65	N	N
121	20240809	090732	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	3940	10	2	0.25	498490	127	1.26	3925	3940	3925	5100	2755	3930	3925.12	1.31	11	1	3980	3955	3915	3890	3850	3967	3902	228	1170	500	2750	5	1	45335964	1786	10.23	0.48	12	0.00	385.00	8134.00	5510	20231122	-28.49	3700	20240805	6.49	5290	-25.52	20240206	3700	6.49	20240805	5510	-28.49	20231122	3700	6.49	20240805	1.09	N	122450	500	227 억	290220	N	N	65	N	N
122	20240808	160719	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	3930	5	2	0.13	39675765	10116	36.13	3900	3940	3875	5100	2750	3925	3922.08	1.31	-481	-481	4001	3962	3891	3852	3781	3982	3872	228	1175	500	2740	5	1	45335964	1782	10.21	0.48	12	0.02	385.00	8134.00	5510	20231122	-28.68	3700	20240805	6.22	5290	-25.71	20240206	3700	6.22	20240805	5510	-28.68	20231122	3700	6.22	20240805	1.09	N	122450	500	227 억	290209	N	N	65	N	N
123	20240808	150727	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	3930	5	2	0.13	36232300	9239	33.00	3900	3940	3875	5100	2750	3925	3921.67	1.31	-481	-481	4001	3962	3891	3852	3781	3982	3872	228	1175	500	2740	5	1	45335964	1782	10.21	0.48	12	0.02	385.00	8134.00	5510	20231122	-28.68	3700	20240805	6.22	5290	-25.71	20240206	3700	6.22	20240805	5510	-28.68	20231122	3700	6.22	20240805	1.09	N	122450	500	227 억	290209	N	N	0	N	N
124	20240808	140730	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	3920	-5	5	-0.13	34365210	8764	31.30	3900	3940	3875	5100	2750	3925	3921.18	1.31	-471	-471	4001	3962	3891	3852	3781	3982	3872	228	1175	500	2740	5	1	45335964	1777	10.18	0.48	12	0.02	385.00	8134.00	5510	20231122	-28.86	3700	20240805	5.95	5290	-25.90	20240206	3700	5.95	20240805	5510	-28.86	20231122	3700	5.95	20240805	1.09	N	122450	500	227 억	290219	N	N	0	N	N
125	20240808	130730	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	3930	5	2	0.13	34078170	8691	31.04	3900	3940	3875	5100	2750	3925	3921.09	1.31	-471	-471	4001	3962	3891	3852	3781	3982	3872	228	1175	500	2740	5	1	45335964	1782	10.21	0.48	12	0.02	385.00	8134.00	5510	20231122	-28.68	3700	20240805	6.22	5290	-25.71	20240206	3700	6.22	20240805	5510	-28.68	20231122	3700	6.22	20240805	1.09	N	122450	500	227 억	290219	N	N	0	N	N
126	20240808	120734	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	3920	-5	5	-0.13	22109630	5645	20.16	3900	3935	3875	5100	2750	3925	3916.67	1.31	-471	-471	4001	3962	3891	3852	3781	3982	3872	228	1175	500	2740	5	1	45335964	1777	10.18	0.48	12	0.01	385.00	8134.00	5510	20231122	-28.86	3700	20240805	5.95	5290	-25.90	20240206	3700	5.95	20240805	5510	-28.86	20231122	3700	5.95	20240805	1.09	N	122450	500	227 억	290219	N	N	0	N	N
127	20240808	110728	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	3935	10	2	0.25	21607770	5517	19.71	3900	3935	3875	5100	2750	3925	3916.58	1.31	-471	-471	4001	3962	3891	3852	3781	3982	3872	228	1175	500	2740	5	1	45335964	1784	10.22	0.48	12	0.01	385.00	8134.00	5510	20231122	-28.58	3700	20240805	6.35	5290	-25.61	20240206	3700	6.35	20240805	5510	-28.58	20231122	3700	6.35	20240805	1.09	N	122450	500	227 억	290219	N	N	0	N	N
128	20240808	100726	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	3925	0	3	0.00	19744245	5043	18.01	3900	3925	3875	5100	2750	3925	3915.18	1.31	-372	-392	4001	3962	3891	3852	3781	3982	3872	228	1175	500	2740	5	1	45335964	1779	10.19	0.48	12	0.01	385.00	8134.00	5510	20231122	-28.77	3700	20240805	6.08	5290	-25.80	20240206	3700	6.08	20240805	5510	-28.77	20231122	3700	6.08	20240805	1.09	N	122450	500	227 억	290318	N	N	0	N	N
129	20240808	090722	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	3900	-25	5	-0.64	2180100	559	2.00	3900	3900	3900	5100	2750	3925	3900.00	1.31	-3	-3	4001	3962	3891	3852	3781	3982	3872	228	1175	500	2740	5	1	45335964	1768	10.13	0.48	12	0.00	385.00	8134.00	5510	20231122	-29.22	3700	20240805	5.41	5290	-26.28	20240206	3700	5.41	20240805	5510	-29.22	20231122	3700	5.41	20240805	1.09	N	122450	500	227 억	290687	N	N	0	N	N
130	20240807	160710	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	3925	5	2	0.13	108850585	27997	49.44	3850	3930	3820	5090	2745	3920	3887.85	1.31	-566	-566	4066	3992	3851	3777	3636	4030	3815	228	1170	500	2740	5	1	45335964	1779	10.19	0.48	12	0.06	385.00	8134.00	5510	20231122	-28.77	3700	20240805	6.08	5290	-25.80	20240206	3700	6.08	20240805	5510	-28.77	20231122	3700	6.08	20240805	1.12	N	122450	500	227 억	290690	N	N	0	N	N
131	20240807	150722	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	3920	0	3	0.00	103116670	26535	46.86	3850	3930	3820	5090	2745	3920	3886.06	1.31	-369	-369	4066	3992	3851	3777	3636	4030	3815	228	1170	500	2740	5	1	45335964	1777	10.18	0.48	12	0.06	385.00	8134.00	5510	20231122	-28.86	3700	20240805	5.95	5290	-25.90	20240206	3700	5.95	20240805	5510	-28.86	20231122	3700	5.95	20240805	1.12	N	122450	500	227 억	290887	N	N	0	N	N
132	20240807	140726	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	3880	-40	5	-1.02	87501740	22525	39.78	3850	3930	3820	5090	2745	3920	3884.65	1.31	-336	2741	4066	3992	3851	3777	3636	4030	3815	228	1170	500	2740	5	1	45335964	1759	10.08	0.48	12	0.05	385.00	8134.00	5510	20231122	-29.58	3700	20240805	4.86	5290	-26.65	20240206	3700	4.86	20240805	5510	-29.58	20231122	3700	4.86	20240805	1.12	N	122450	500	227 억	290920	N	N	0	N	N
133	20240807	130720	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	3895	-25	5	-0.64	50088305	12852	22.70	3850	3930	3820	5090	2745	3920	3897.32	1.31	-335	249	4066	3992	3851	3777	3636	4030	3815	228	1170	500	2740	5	1	45335964	1766	10.12	0.48	12	0.03	385.00	8134.00	5510	20231122	-29.31	3700	20240805	5.27	5290	-26.37	20240206	3700	5.27	20240805	5510	-29.31	20231122	3700	5.27	20240805	1.12	N	122450	500	227 억	290921	N	N	0	N	N
134	20240807	120724	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	3930	10	2	0.26	39127980	10036	17.72	3850	3930	3820	5090	2745	3920	3898.76	1.31	-270	-270	4066	3992	3851	3777	3636	4030	3815	228	1170	500	2740	5	1	45335964	1782	10.21	0.48	12	0.02	385.00	8134.00	5510	20231122	-28.68	3700	20240805	6.22	5290	-25.71	20240206	3700	6.22	20240805	5510	-28.68	20231122	3700	6.22	20240805	1.12	N	122450	500	227 억	290986	N	N	0	N	N
135	20240807	110722	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	3910	-10	5	-0.26	34875665	8946	15.80	3850	3930	3820	5090	2745	3920	3898.46	1.31	-261	-261	4066	3992	3851	3777	3636	4030	3815	228	1170	500	2740	5	1	45335964	1773	10.16	0.48	12	0.02	385.00	8134.00	5510	20231122	-29.04	3700	20240805	5.68	5290	-26.09	20240206	3700	5.68	20240805	5510	-29.04	20231122	3700	5.68	20240805	1.12	N	122450	500	227 억	290995	N	N	0	N	N
136	20240807	100716	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	3895	-25	5	-0.64	12281805	3184	5.62	3850	3900	3820	5090	2745	3920	3857.35	1.31	-41	-41	4066	3992	3851	3777	3636	4030	3815	228	1170	500	2740	5	1	45335964	1766	10.12	0.48	12	0.01	385.00	8134.00	5510	20231122	-29.31	3700	20240805	5.27	5290	-26.37	20240206	3700	5.27	20240805	5510	-29.31	20231122	3700	5.27	20240805	1.12	N	122450	500	227 억	291215	N	N	0	N	N
137	20240807	090736	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	3880	-40	5	-1.02	2407690	625	1.10	3850	3880	3850	5090	2745	3920	3852.30	1.31	0	277	4066	3992	3851	3777	3636	4030	3815	228	1170	500	2740	5	1	45335964	1759	10.08	0.48	12	0.00	385.00	8134.00	5510	20231122	-29.58	3700	20240805	4.86	5290	-26.65	20240206	3700	4.86	20240805	5510	-29.58	20231122	3700	4.86	20240805	1.12	N	122450	500	227 억	291256	N	N	0	N	N
138	20240806	160708	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	3920	100	2	2.62	213157035	55681	79.84	3710	3925	3710	4965	2675	3820	3828.18	1.31	2721	2721	4406	4112	3906	3612	3406	4010	3510	228	1145	500	2670	5	1	45335964	1777	10.18	0.48	12	0.12	385.00	8134.00	5510	20231122	-28.86	3700	20240805	5.95	5290	-25.90	20240206	3700	5.95	20240805	5510	-28.86	20231122	3700	5.95	20240805	1.13	N	122450	500	227 억	291256	N	N	0	N	N
139	20240806	150720	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	3860	40	2	1.05	186419275	48805	69.98	3710	3920	3710	4965	2675	3820	3819.68	1.31	2891	2794	4406	4112	3906	3612	3406	4010	3510	228	1145	500	2670	5	1	45335964	1750	10.03	0.47	12	0.11	385.00	8134.00	5510	20231122	-29.95	3700	20240805	4.32	5290	-27.03	20240206	3700	4.32	20240805	5510	-29.95	20231122	3700	4.32	20240805	1.13	N	122450	500	227 억	291426	N	N	0	N	N
140	20240806	140716	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	3840	20	2	0.52	148895880	38997	55.92	3710	3920	3710	4965	2675	3820	3818.14	1.31	2017	2017	4406	4112	3906	3612	3406	4010	3510	228	1145	500	2670	5	1	45335964	1741	9.97	0.47	12	0.09	385.00	8134.00	5510	20231122	-30.31	3700	20240805	3.78	5290	-27.41	20240206	3700	3.78	20240805	5510	-30.31	20231122	3700	3.78	20240805	1.13	N	122450	500	227 억	290552	N	N	0	N	N
141	20240806	130717	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	3845	25	2	0.65	142629140	37366	53.58	3710	3920	3710	4965	2675	3820	3817.08	1.31	1869	1869	4406	4112	3906	3612	3406	4010	3510	228	1145	500	2670	5	1	45335964	1743	9.99	0.47	12	0.08	385.00	8134.00	5510	20231122	-30.22	3700	20240805	3.92	5290	-27.32	20240206	3700	3.92	20240805	5510	-30.22	20231122	3700	3.92	20240805	1.13	N	122450	500	227 억	290404	N	N	0	N	N
142	20240806	120719	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	3865	45	2	1.18	140391680	36783	52.74	3710	3920	3710	4965	2675	3820	3816.75	1.31	1707	1685	4406	4112	3906	3612	3406	4010	3510	228	1145	500	2670	5	1	45335964	1752	10.04	0.48	12	0.08	385.00	8134.00	5510	20231122	-29.85	3700	20240805	4.46	5290	-26.94	20240206	3700	4.46	20240805	5510	-29.85	20231122	3700	4.46	20240805	1.13	N	122450	500	227 억	290242	N	N	0	N	N
143	20240806	110709	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	3835	15	2	0.39	123263135	32317	46.34	3710	3920	3710	4965	2675	3820	3814.19	1.30	1354	1326	4406	4112	3906	3612	3406	4010	3510	228	1145	500	2670	5	1	45335964	1739	9.96	0.47	12	0.07	385.00	8134.00	5510	20231122	-30.40	3700	20240805	3.65	5290	-27.50	20240206	3700	3.65	20240805	5510	-30.40	20231122	3700	3.65	20240805	1.13	N	122450	500	227 억	289889	N	N	0	N	N
144	20240806	100710	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	3860	40	2	1.05	84478520	22149	31.76	3710	3920	3710	4965	2675	3820	3814.10	1.31	1715	1715	4406	4112	3906	3612	3406	4010	3510	228	1145	500	2670	5	1	45335964	1750	10.03	0.47	12	0.05	385.00	8134.00	5510	20231122	-29.95	3700	20240805	4.32	5290	-27.03	20240206	3700	4.32	20240805	5510	-29.95	20231122	3700	4.32	20240805	1.13	N	122450	500	227 억	290250	N	N	0	N	N
145	20240806	090713	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	3915	95	2	2.49	16574860	4404	6.31	3710	3920	3710	4965	2675	3820	3763.59	1.29	-1329	-1329	4406	4112	3906	3612	3406	4010	3510	228	1145	500	2670	5	1	45335964	1775	10.17	0.48	12	0.01	385.00	8134.00	5510	20231122	-28.95	3700	20240805	5.81	5290	-25.99	20240206	3700	5.81	20240805	5510	-28.95	20231122	3700	5.81	20240805	1.13	N	122450	500	227 억	287206	N	N	0	N	N
146	20240805	160700	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	3820	-320	5	-7.73	273118520	69672	291.94	4155	4200	3700	5380	2900	4140	3920.06	1.30	-2240	-2106	4270	4205	4155	4090	4040	4180	4065	228	1240	500	2890	5	1	45335964	1732	9.92	0.47	12	0.15	385.00	8134.00	5510	20231122	-30.67	3700	20240805	3.24	5290	-27.79	20240206	3700	3.24	20240805	5510	-30.67	20231122	3700	3.24	20240805	1.14	N	122450	500	227 억	288535	N	N	0	N	N
147	20240805	150713	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	3755	-385	5	-9.30	239423395	60686	254.29	4155	4200	3700	5380	2900	4140	3945.28	1.30	-2315	-2181	4270	4205	4155	4090	4040	4180	4065	228	1240	500	2890	5	1	45335964	1702	9.75	0.46	12	0.13	385.00	8134.00	5510	20231122	-31.85	3700	20240805	1.49	5290	-29.02	20240206	3700	1.49	20240805	5510	-31.85	20231122	3700	1.49	20240805	1.14	N	122450	500	227 억	288460	N	N	0	N	N
148	20240805	140714	58	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	3850	-290	5	-7.00	198275275	49898	209.08	4155	4200	3800	5380	2900	4140	3973.61	1.30	-1582	-1448	4270	4205	4155	4090	4040	4180	4065	228	1240	500	2890	5	1	45335964	1745	10.00	0.47	12	0.11	385.00	8134.00	5510	20231122	-30.13	3800	20240805	1.32	5290	-27.22	20240206	3800	1.32	20240805	5510	-30.13	20231122	3800	1.32	20240805	1.14	N	122450	500	227 억	289193	N	N	0	N	N
149	20240805	130711	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	3925	-215	5	-5.19	137712775	34173	143.19	4155	4200	3925	5380	2900	4140	4029.87	1.30	-1164	-1097	4270	4205	4155	4090	4040	4180	4065	228	1240	500	2890	5	1	45335964	1779	10.19	0.48	12	0.08	385.00	8134.00	5510	20231122	-28.77	3925	20240805	0.00	5290	-25.80	20240206	3925	0.00	20240805	5510	-28.77	20231122	3925	0.00	20240805	1.14	N	122450	500	227 억	289611	N	N	0	N	N
150	20240805	120706	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	4010	-130	5	-3.14	75547010	18498	77.51	4155	4200	4010	5380	2900	4140	4084.06	1.31	-772	-772	4270	4205	4155	4090	4040	4180	4065	228	1240	500	2890	5	1	45335964	1818	10.42	0.49	12	0.04	385.00	8134.00	5510	20231122	-27.22	4010	20240805	0.00	5290	-24.20	20240206	4010	0.00	20240805	5510	-27.22	20231122	4010	0.00	20240805	1.14	N	122450	500	227 억	290003	N	N	0	N	N
151	20240805	110708	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	4010	-130	5	-3.14	69923885	17097	71.64	4155	4200	4010	5380	2900	4140	4089.83	1.31	-768	-724	4270	4205	4155	4090	4040	4180	4065	228	1240	500	2890	5	1	45335964	1818	10.42	0.49	12	0.04	385.00	8134.00	5510	20231122	-27.22	4010	20240805	0.00	5290	-24.20	20240206	4010	0.00	20240805	5510	-27.22	20231122	4010	0.00	20240805	1.14	N	122450	500	227 억	290007	N	N	0	N	N
152	20240805	100706	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	4100	-40	5	-0.97	39246950	9523	39.90	4155	4200	4090	5380	2900	4140	4121.28	1.31	-745	-685	4270	4205	4155	4090	4040	4180	4065	228	1240	500	2890	5	1	45335964	1859	10.65	0.50	12	0.02	385.00	8134.00	5510	20231122	-25.59	4090	20240805	0.24	5290	-22.50	20240206	4090	0.24	20240805	5510	-25.59	20231122	4090	0.24	20240805	1.14	N	122450	500	227 억	290030	N	N	0	N	N
153	20240805	090702	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	4130	-10	5	-0.24	10486155	2515	10.54	4155	4200	4105	5380	2900	4140	4169.45	1.31	-683	-683	4270	4205	4155	4090	4040	4180	4065	228	1240	500	2890	5	1	45335964	1872	10.73	0.51	12	0.01	385.00	8134.00	5510	20231122	-25.05	4105	20240805	0.61	5290	-21.93	20240206	4105	0.61	20240805	5510	-25.05	20231122	4105	0.61	20240805	1.14	N	122450	500	227 억	290092	N	N	0	N	N
154	20240802	160656	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	4140	-85	5	-2.01	95467875	23015	159.75	4220	4220	4105	5490	2960	4225	4148.15	1.31	-266	-280	4361	4292	4236	4167	4111	4265	4140	228	1265	500	2950	5	1	45335964	1877	10.75	0.51	12	0.05	385.00	8134.00	5510	20231122	-24.86	4105	20240802	0.85	5290	-21.74	20240206	4105	0.85	20240802	5510	-24.86	20231122	4105	0.85	20240802	1.14	N	122450	500	227 억	290775	N	N	0	N	N
155	20240802	150654	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	4120	-105	5	-2.49	62203565	14938	103.69	4220	4220	4110	5490	2960	4225	4164.12	1.31	-280	-294	4361	4292	4236	4167	4111	4265	4140	228	1265	500	2950	5	1	45335964	1868	10.70	0.51	12	0.03	385.00	8134.00	5510	20231122	-25.23	4110	20240802	0.24	5290	-22.12	20240206	4110	0.24	20240802	5510	-25.23	20231122	4110	0.24	20240802	1.14	N	122450	500	227 억	290761	N	N	0	N	N
156	20240802	140658	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	4135	-90	5	-2.13	50634515	12137	84.24	4220	4220	4110	5490	2960	4225	4171.91	1.31	-280	139	4361	4292	4236	4167	4111	4265	4140	228	1265	500	2950	5	1	45335964	1875	10.74	0.51	12	0.03	385.00	8134.00	5510	20231122	-24.95	4110	20240802	0.61	5290	-21.83	20240206	4110	0.61	20240802	5510	-24.95	20231122	4110	0.61	20240802	1.14	N	122450	500	227 억	290761	N	N	0	N	N
157	20240802	130656	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	4145	-80	5	-1.89	49902160	11960	83.02	4220	4220	4110	5490	2960	4225	4172.42	1.31	-280	139	4361	4292	4236	4167	4111	4265	4140	228	1265	500	2950	5	1	45335964	1879	10.77	0.51	12	0.03	385.00	8134.00	5510	20231122	-24.77	4110	20240802	0.85	5290	-21.64	20240206	4110	0.85	20240802	5510	-24.77	20231122	4110	0.85	20240802	1.14	N	122450	500	227 억	290761	N	N	0	N	N
158	20240802	120657	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	4140	-85	5	-2.01	46818650	11213	77.83	4220	4220	4110	5490	2960	4225	4175.39	1.31	-280	139	4361	4292	4236	4167	4111	4265	4140	228	1265	500	2950	5	1	45335964	1877	10.75	0.51	12	0.02	385.00	8134.00	5510	20231122	-24.86	4110	20240802	0.73	5290	-21.74	20240206	4110	0.73	20240802	5510	-24.86	20231122	4110	0.73	20240802	1.14	N	122450	500	227 억	290761	N	N	0	N	N
159	20240802	110658	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	4140	-85	5	-2.01	35956195	8578	59.54	4220	4220	4140	5490	2960	4225	4191.68	1.31	-280	-275	4361	4292	4236	4167	4111	4265	4140	228	1265	500	2950	5	1	45335964	1877	10.75	0.51	12	0.02	385.00	8134.00	5510	20231122	-24.86	4140	20240802	0.00	5290	-21.74	20240206	4140	0.00	20240802	5510	-24.86	20231122	4140	0.00	20240802	1.14	N	122450	500	227 억	290761	N	N	0	N	N
160	20240802	100653	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	4210	-15	5	-0.36	18312395	4343	30.15	4220	4220	4190	5490	2960	4225	4216.53	1.31	-280	-294	4361	4292	4236	4167	4111	4265	4140	228	1265	500	2950	5	1	45335964	1909	10.94	0.52	12	0.01	385.00	8134.00	5510	20231122	-23.59	4150	20240730	1.45	5290	-20.42	20240206	4150	1.45	20240730	5510	-23.59	20231122	4150	1.45	20240730	1.14	N	122450	500	227 억	290761	N	N	0	N	N
161	20240802	090659	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	4220	-5	5	-0.12	16655240	3949	27.41	4220	4220	4190	5490	2960	4225	4217.58	1.31	-230	-294	4361	4292	4236	4167	4111	4265	4140	228	1265	500	2950	5	1	45335964	1913	10.96	0.52	12	0.01	385.00	8134.00	5510	20231122	-23.41	4150	20240730	1.69	5290	-20.23	20240206	4150	1.69	20240730	5510	-23.41	20231122	4150	1.69	20240730	1.14	N	122450	500	227 억	290811	N	N	0	N	N
162	20240801	160652	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	4225	-45	5	-1.05	58852040	13977	214.21	4240	4305	4180	5550	2990	4270	4210.63	1.31	72	85	4420	4345	4290	4215	4160	4382	4252	228	1280	500	2980	5	1	45335964	1915	10.97	0.52	12	0.03	385.00	8134.00	5510	20231122	-23.32	4150	20240730	1.81	5290	-20.13	20240206	4150	1.81	20240730	5510	-23.32	20231122	4150	1.81	20240730	1.15	N	122450	500	227 억	291041	N	N	16	N	N
163	20240801	150712	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	4230	-40	5	-0.94	53209745	12637	193.67	4240	4305	4180	5550	2990	4270	4210.63	1.31	95	108	4420	4345	4290	4215	4160	4382	4252	228	1280	500	2980	5	1	45335964	1918	10.99	0.52	12	0.03	385.00	8134.00	5510	20231122	-23.23	4150	20240730	1.93	5290	-20.04	20240206	4150	1.93	20240730	5510	-23.23	20231122	4150	1.93	20240730	1.15	N	122450	500	227 억	291064	N	N	16	N	N
164	20240801	140704	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	4225	-45	5	-1.05	48943985	11627	178.19	4240	4305	4180	5550	2990	4270	4209.51	1.31	95	108	4420	4345	4290	4215	4160	4382	4252	228	1280	500	2980	5	1	45335964	1915	10.97	0.52	12	0.03	385.00	8134.00	5510	20231122	-23.32	4150	20240730	1.81	5290	-20.13	20240206	4150	1.81	20240730	5510	-23.32	20231122	4150	1.81	20240730	1.15	N	122450	500	227 억	291064	N	N	16	N	N
165	20240801	130654	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	4220	-50	5	-1.17	47896200	11379	174.39	4240	4305	4180	5550	2990	4270	4209.17	1.31	158	171	4420	4345	4290	4215	4160	4382	4252	228	1280	500	2980	5	1	45335964	1913	10.96	0.52	12	0.03	385.00	8134.00	5510	20231122	-23.41	4150	20240730	1.69	5290	-20.23	20240206	4150	1.69	20240730	5510	-23.41	20231122	4150	1.69	20240730	1.15	N	122450	500	227 억	291127	N	N	16	N	N
166	20240801	120700	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	4225	-45	5	-1.05	44966105	10683	163.72	4240	4305	4180	5550	2990	4270	4209.13	1.31	199	212	4420	4345	4290	4215	4160	4382	4252	228	1280	500	2980	5	1	45335964	1915	10.97	0.52	12	0.02	385.00	8134.00	5510	20231122	-23.32	4150	20240730	1.81	5290	-20.13	20240206	4150	1.81	20240730	5510	-23.32	20231122	4150	1.81	20240730	1.15	N	122450	500	227 억	291168	N	N	16	N	N
167	20240801	110659	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	4240	-30	5	-0.70	2436920	574	8.80	4240	4305	4230	5550	2990	4270	4245.51	1.31	-24	-24	4420	4345	4290	4215	4160	4382	4252	228	1280	500	2980	5	1	45335964	1922	11.01	0.52	12	0.00	385.00	8134.00	5510	20231122	-23.05	4150	20240730	2.17	5290	-19.85	20240206	4150	2.17	20240730	5510	-23.05	20231122	4150	2.17	20240730	1.15	N	122450	500	227 억	290945	N	N	16	N	N
168	20240801	100655	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	4270	0	3	0.00	388930	91	1.39	4240	4305	4240	5550	2990	4270	4273.96	1.31	-4	-4	4420	4345	4290	4215	4160	4382	4252	228	1280	500	2980	5	1	45335964	1936	11.09	0.52	12	0.00	385.00	8134.00	5510	20231122	-22.50	4150	20240730	2.89	5290	-19.28	20240206	4150	2.89	20240730	5510	-22.50	20231122	4150	2.89	20240730	1.15	N	122450	500	227 억	290965	N	N	16	N	N
169	20240801	090648	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	4305	35	2	0.82	148760	35	0.54	4240	4305	4240	5550	2990	4270	4250.29	1.31	-4	-4	4420	4345	4290	4215	4160	4382	4252	228	1280	500	2980	5	1	45335964	1952	11.18	0.53	12	0.00	385.00	8134.00	5510	20231122	-21.87	4150	20240730	3.73	5290	-18.62	20240206	4150	3.73	20240730	5510	-21.87	20231122	4150	3.73	20240730	1.15	N	122450	500	227 억	290965	N	N	16	N	N

71 KiB Raw Blame History

71 KiB

Raw Blame History