KissMeData/048550/price/prices-20240801.csv at e881402978d7c19015ff20df984cab52ee59f6e6

Files

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

72 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240830	160513	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1779	31	2	1.77	297431379	167863	81.72	1748	1784	1748	2270	1224	1748	1771.87	1.95	23312	1796	1771	1757	1732	1718	1765	1726	484	522	500	1250	1	1	96714620	1721	-17.44	1.74	12	0.17	-102.00	1025.00	2400	20240510	-25.88	1501	20240805	18.52	2400	-25.88	20240510	1501	18.52	20240805	2400	-25.88	20240510	1501	18.52	20240805	2.48	N	048550	500	483 억	1882345	N	N	16	N	N
3	20240830	150519	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1769	21	2	1.20	255959137	144480	70.33	1748	1784	1748	2270	1224	1748	1771.59	1.95	13986	1796	1771	1757	1732	1718	1765	1726	484	522	500	1250	1	1	96714620	1711	-17.34	1.73	12	0.15	-102.00	1025.00	2400	20240510	-26.29	1501	20240805	17.85	2400	-26.29	20240510	1501	17.85	20240805	2400	-26.29	20240510	1501	17.85	20240805	2.48	N	048550	500	483 억	1882345	N	N	36	N	N
4	20240830	140518	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1780	32	2	1.83	191573877	108000	52.57	1748	1784	1748	2270	1224	1748	1773.83	1.95	-2291	1796	1771	1757	1732	1718	1765	1726	484	522	500	1250	1	1	96714620	1722	-17.45	1.74	12	0.11	-102.00	1025.00	2400	20240510	-25.83	1501	20240805	18.59	2400	-25.83	20240510	1501	18.59	20240805	2400	-25.83	20240510	1501	18.59	20240805	2.48	N	048550	500	483 억	1882345	N	N	36	N	N
5	20240830	130515	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1772	24	2	1.37	183417673	103395	50.33	1748	1784	1748	2270	1224	1748	1773.95	1.95	-2291	1796	1771	1757	1732	1718	1765	1726	484	522	500	1250	1	1	96714620	1714	-17.37	1.73	12	0.11	-102.00	1025.00	2400	20240510	-26.17	1501	20240805	18.05	2400	-26.17	20240510	1501	18.05	20240805	2400	-26.17	20240510	1501	18.05	20240805	2.48	N	048550	500	483 억	1882345	N	N	36	N	N
6	20240830	120518	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1779	31	2	1.77	164710664	92846	45.20	1748	1783	1748	2270	1224	1748	1774.02	1.95	-4409	1796	1771	1757	1732	1718	1765	1726	484	522	500	1250	1	1	96714620	1721	-17.44	1.74	12	0.10	-102.00	1025.00	2400	20240510	-25.88	1501	20240805	18.52	2400	-25.88	20240510	1501	18.52	20240805	2400	-25.88	20240510	1501	18.52	20240805	2.48	N	048550	500	483 억	1882345	N	N	36	N	N
7	20240830	110518	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1781	33	2	1.89	89764287	50651	24.66	1748	1783	1748	2270	1224	1748	1772.21	1.95	22163	1796	1771	1757	1732	1718	1765	1726	484	522	500	1250	1	1	96714620	1722	-17.46	1.74	12	0.05	-102.00	1025.00	2400	20240510	-25.79	1501	20240805	18.65	2400	-25.79	20240510	1501	18.65	20240805	2400	-25.79	20240510	1501	18.65	20240805	2.48	N	048550	500	483 억	1882345	N	N	36	N	N
8	20240830	100519	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1775	27	2	1.54	57128911	32290	15.72	1748	1778	1748	2270	1224	1748	1769.24	1.95	11210	1796	1771	1757	1732	1718	1765	1726	484	522	500	1250	1	1	96714620	1717	-17.40	1.73	12	0.03	-102.00	1025.00	2400	20240510	-26.04	1501	20240805	18.25	2400	-26.04	20240510	1501	18.25	20240805	2400	-26.04	20240510	1501	18.25	20240805	2.48	N	048550	500	483 억	1882345	N	N	36	N	N
9	20240830	090520	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1762	14	2	0.80	6739243	3845	1.87	1748	1769	1748	2270	1224	1748	1752.73	1.95	795	1796	1771	1757	1732	1718	1765	1726	484	522	500	1250	1	1	96714620	1704	-17.27	1.72	12	0.00	-102.00	1025.00	2400	20240510	-26.58	1501	20240805	17.39	2400	-26.58	20240510	1501	17.39	20240805	2400	-26.58	20240510	1501	17.39	20240805	2.48	N	048550	500	483 억	1882345	N	N	36	N	N
10	20240829	160520	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1748	-34	5	-1.91	359139066	204842	76.52	1764	1782	1743	2315	1248	1782	1753.25	1.91	34144	1859	1820	1790	1751	1721	1805	1736	484	533	500	1280	1	1	96714620	1691	-17.14	1.71	12	0.21	-102.00	1025.00	2400	20240510	-27.17	1501	20240805	16.46	2400	-27.17	20240510	1501	16.46	20240805	2400	-27.17	20240510	1501	16.46	20240805	2.47	N	048550	500	483 억	1848264	N	N	36	N	N
11	20240829	150525	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1758	-24	5	-1.35	319226842	182038	68.01	1764	1782	1743	2315	1248	1782	1753.63	1.91	27945	1859	1820	1790	1751	1721	1805	1736	484	533	500	1280	1	1	96714620	1700	-17.24	1.72	12	0.19	-102.00	1025.00	2400	20240510	-26.75	1501	20240805	17.12	2400	-26.75	20240510	1501	17.12	20240805	2400	-26.75	20240510	1501	17.12	20240805	2.47	N	048550	500	483 억	1848264	N	N	0	N	N
12	20240829	140527	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1752	-30	5	-1.68	269214954	153518	57.35	1764	1782	1743	2315	1248	1782	1753.64	1.91	22452	1859	1820	1790	1751	1721	1805	1736	484	533	500	1280	1	1	96714620	1694	-17.18	1.71	12	0.16	-102.00	1025.00	2400	20240510	-27.00	1501	20240805	16.72	2400	-27.00	20240510	1501	16.72	20240805	2400	-27.00	20240510	1501	16.72	20240805	2.47	N	048550	500	483 억	1848264	N	N	0	N	N
13	20240829	130527	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1757	-25	5	-1.40	258332330	147301	55.03	1764	1782	1743	2315	1248	1782	1753.77	1.91	22436	1859	1820	1790	1751	1721	1805	1736	484	533	500	1280	1	1	96714620	1699	-17.23	1.71	12	0.15	-102.00	1025.00	2400	20240510	-26.79	1501	20240805	17.06	2400	-26.79	20240510	1501	17.06	20240805	2400	-26.79	20240510	1501	17.06	20240805	2.47	N	048550	500	483 억	1848264	N	N	0	N	N
14	20240829	120523	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1750	-32	5	-1.80	213315987	121597	45.43	1764	1782	1743	2315	1248	1782	1754.29	1.91	18952	1859	1820	1790	1751	1721	1805	1736	484	533	500	1280	1	1	96714620	1693	-17.16	1.71	12	0.13	-102.00	1025.00	2400	20240510	-27.08	1501	20240805	16.59	2400	-27.08	20240510	1501	16.59	20240805	2400	-27.08	20240510	1501	16.59	20240805	2.47	N	048550	500	483 억	1848264	N	N	0	N	N
15	20240829	110528	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1760	-22	5	-1.23	175843359	100182	37.43	1764	1782	1745	2315	1248	1782	1755.24	1.91	17336	1859	1820	1790	1751	1721	1805	1736	484	533	500	1280	1	1	96714620	1702	-17.25	1.72	12	0.10	-102.00	1025.00	2400	20240510	-26.67	1501	20240805	17.26	2400	-26.67	20240510	1501	17.26	20240805	2400	-26.67	20240510	1501	17.26	20240805	2.47	N	048550	500	483 억	1848264	N	N	0	N	N
16	20240829	100524	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1758	-24	5	-1.35	135183113	77035	28.78	1764	1782	1745	2315	1248	1782	1754.83	1.91	17674	1859	1820	1790	1751	1721	1805	1736	484	533	500	1280	1	1	96714620	1700	-17.24	1.72	12	0.08	-102.00	1025.00	2400	20240510	-26.75	1501	20240805	17.12	2400	-26.75	20240510	1501	17.12	20240805	2400	-26.75	20240510	1501	17.12	20240805	2.47	N	048550	500	483 억	1848264	N	N	0	N	N
17	20240829	090525	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1760	-22	5	-1.23	18263028	10356	3.87	1764	1782	1758	2315	1248	1782	1763.52	1.91	2004	1859	1820	1790	1751	1721	1805	1736	484	533	500	1280	1	1	96714620	1702	-17.25	1.72	12	0.01	-102.00	1025.00	2400	20240510	-26.67	1501	20240805	17.26	2400	-26.67	20240510	1501	17.26	20240805	2400	-26.67	20240510	1501	17.26	20240805	2.47	N	048550	500	483 억	1848264	N	N	0	N	N
18	20240828	160509	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1782	-24	5	-1.33	475894795	264090	140.15	1805	1829	1760	2345	1265	1806	1802.02	1.94	-23961	1840	1823	1807	1790	1774	1831	1798	484	539	500	1300	1	1	96714620	1723	-17.47	1.74	12	0.27	-102.00	1025.00	2400	20240510	-25.75	1501	20240805	18.72	2400	-25.75	20240510	1501	18.72	20240805	2400	-25.75	20240510	1501	18.72	20240805	2.51	N	048550	500	483 억	1872170	N	N	77	N	N
19	20240828	150512	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1781	-25	5	-1.38	433629281	240336	127.54	1805	1829	1760	2345	1265	1806	1804.26	1.94	-30728	1840	1823	1807	1790	1774	1831	1798	484	539	500	1300	1	1	96714620	1722	-17.46	1.74	12	0.25	-102.00	1025.00	2400	20240510	-25.79	1501	20240805	18.65	2400	-25.79	20240510	1501	18.65	20240805	2400	-25.79	20240510	1501	18.65	20240805	2.51	N	048550	500	483 억	1872170	N	N	77	N	N
20	20240828	140514	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1790	-16	5	-0.89	376540864	208308	110.55	1805	1829	1790	2345	1265	1806	1807.62	1.94	-25569	1840	1823	1807	1790	1774	1831	1798	484	539	500	1300	1	1	96714620	1731	-17.55	1.75	12	0.22	-102.00	1025.00	2400	20240510	-25.42	1501	20240805	19.25	2400	-25.42	20240510	1501	19.25	20240805	2400	-25.42	20240510	1501	19.25	20240805	2.51	N	048550	500	483 억	1872170	N	N	77	N	N
21	20240828	130513	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1809	3	2	0.17	298194094	164758	87.43	1805	1829	1801	2345	1265	1806	1809.89	1.94	-991	1840	1823	1807	1790	1774	1831	1798	484	539	500	1300	1	1	96714620	1750	-17.74	1.76	12	0.17	-102.00	1025.00	2400	20240510	-24.62	1501	20240805	20.52	2400	-24.62	20240510	1501	20.52	20240805	2400	-24.62	20240510	1501	20.52	20240805	2.51	N	048550	500	483 억	1872170	N	N	77	N	N
22	20240828	120510	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1809	3	2	0.17	250825803	138521	73.51	1805	1829	1801	2345	1265	1806	1810.74	1.94	-989	1840	1823	1807	1790	1774	1831	1798	484	539	500	1300	1	1	96714620	1750	-17.74	1.76	12	0.14	-102.00	1025.00	2400	20240510	-24.62	1501	20240805	20.52	2400	-24.62	20240510	1501	20.52	20240805	2400	-24.62	20240510	1501	20.52	20240805	2.51	N	048550	500	483 억	1872170	N	N	77	N	N
23	20240828	110511	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1812	6	2	0.33	201568760	111278	59.05	1805	1829	1801	2345	1265	1806	1811.40	1.94	11583	1840	1823	1807	1790	1774	1831	1798	484	539	500	1300	1	1	96714620	1752	-17.76	1.77	12	0.12	-102.00	1025.00	2400	20240510	-24.50	1501	20240805	20.72	2400	-24.50	20240510	1501	20.72	20240805	2400	-24.50	20240510	1501	20.72	20240805	2.51	N	048550	500	483 억	1872170	N	N	77	N	N
24	20240828	100534	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1812	6	2	0.33	158581382	87521	46.45	1805	1829	1801	2345	1265	1806	1811.92	1.94	9314	1840	1823	1807	1790	1774	1831	1798	484	539	500	1300	1	1	96714620	1752	-17.76	1.77	12	0.09	-102.00	1025.00	2400	20240510	-24.50	1501	20240805	20.72	2400	-24.50	20240510	1501	20.72	20240805	2400	-24.50	20240510	1501	20.72	20240805	2.51	N	048550	500	483 억	1872170	N	N	77	N	N
25	20240828	090519	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1814	8	2	0.44	15185341	8407	4.46	1805	1818	1805	2345	1265	1806	1806.27	1.94	-299	1840	1823	1807	1790	1774	1831	1798	484	539	500	1300	1	1	96714620	1754	-17.78	1.77	12	0.01	-102.00	1025.00	2400	20240510	-24.42	1501	20240805	20.85	2400	-24.42	20240510	1501	20.85	20240805	2400	-24.42	20240510	1501	20.85	20240805	2.51	N	048550	500	483 억	1872170	N	N	77	N	N
26	20240827	160510	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1806	4	2	0.22	337676479	187169	71.26	1802	1824	1791	2340	1262	1802	1804.11	1.92	12019	1846	1824	1813	1791	1780	1818	1785	484	538	500	1290	1	1	96714620	1747	-17.71	1.76	12	0.19	-102.00	1025.00	2400	20240510	-24.75	1501	20240805	20.32	2400	-24.75	20240510	1501	20.32	20240805	2400	-24.75	20240510	1501	20.32	20240805	2.47	N	048550	500	483 억	1860170	N	N	77	N	N
27	20240827	150511	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1807	5	2	0.28	282707236	156738	59.67	1802	1824	1791	2340	1262	1802	1803.69	1.92	3610	1846	1824	1813	1791	1780	1818	1785	484	538	500	1290	1	1	96714620	1748	-17.72	1.76	12	0.16	-102.00	1025.00	2400	20240510	-24.71	1501	20240805	20.39	2400	-24.71	20240510	1501	20.39	20240805	2400	-24.71	20240510	1501	20.39	20240805	2.47	N	048550	500	483 억	1860170	N	N	654	N	N
28	20240827	140513	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1801	-1	5	-0.06	218524685	121274	46.17	1802	1818	1791	2340	1262	1802	1801.91	1.92	-1502	1846	1824	1813	1791	1780	1818	1785	484	538	500	1290	1	1	96714620	1742	-17.66	1.76	12	0.13	-102.00	1025.00	2400	20240510	-24.96	1501	20240805	19.99	2400	-24.96	20240510	1501	19.99	20240805	2400	-24.96	20240510	1501	19.99	20240805	2.47	N	048550	500	483 억	1860170	N	N	654	N	N
29	20240827	130514	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1806	4	2	0.22	195488304	108486	41.30	1802	1818	1791	2340	1262	1802	1801.97	1.92	467	1846	1824	1813	1791	1780	1818	1785	484	538	500	1290	1	1	96714620	1747	-17.71	1.76	12	0.11	-102.00	1025.00	2400	20240510	-24.75	1501	20240805	20.32	2400	-24.75	20240510	1501	20.32	20240805	2400	-24.75	20240510	1501	20.32	20240805	2.47	N	048550	500	483 억	1860170	N	N	654	N	N
30	20240827	120516	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1802	0	3	0.00	166939631	92637	35.27	1802	1818	1791	2340	1262	1802	1802.08	1.92	452	1846	1824	1813	1791	1780	1818	1785	484	538	500	1290	1	1	96714620	1743	-17.67	1.76	12	0.10	-102.00	1025.00	2400	20240510	-24.92	1501	20240805	20.05	2400	-24.92	20240510	1501	20.05	20240805	2400	-24.92	20240510	1501	20.05	20240805	2.47	N	048550	500	483 억	1860170	N	N	654	N	N
31	20240827	110513	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1807	5	2	0.28	154650063	85829	32.68	1802	1818	1791	2340	1262	1802	1801.84	1.92	791	1846	1824	1813	1791	1780	1818	1785	484	538	500	1290	1	1	96714620	1748	-17.72	1.76	12	0.09	-102.00	1025.00	2400	20240510	-24.71	1501	20240805	20.39	2400	-24.71	20240510	1501	20.39	20240805	2400	-24.71	20240510	1501	20.39	20240805	2.47	N	048550	500	483 억	1860170	N	N	654	N	N
32	20240827	100511	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1806	4	2	0.22	111824012	62072	23.63	1802	1818	1791	2340	1262	1802	1801.52	1.92	-8634	1846	1824	1813	1791	1780	1818	1785	484	538	500	1290	1	1	96714620	1747	-17.71	1.76	12	0.06	-102.00	1025.00	2400	20240510	-24.75	1501	20240805	20.32	2400	-24.75	20240510	1501	20.32	20240805	2400	-24.75	20240510	1501	20.32	20240805	2.47	N	048550	500	483 억	1860170	N	N	654	N	N
33	20240827	090510	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1804	2	2	0.11	28876458	16000	6.09	1802	1818	1802	2340	1262	1802	1804.78	1.92	5474	1846	1824	1813	1791	1780	1818	1785	484	538	500	1290	1	1	96714620	1745	-17.69	1.76	12	0.02	-102.00	1025.00	2400	20240510	-24.83	1501	20240805	20.19	2400	-24.83	20240510	1501	20.19	20240805	2400	-24.83	20240510	1501	20.19	20240805	2.47	N	048550	500	483 억	1860170	N	N	654	N	N
34	20240826	160506	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1802	-28	5	-1.53	467762072	257993	58.83	1820	1835	1802	2375	1281	1830	1813.11	1.93	-6069	1899	1864	1822	1787	1745	1843	1766	484	545	500	1310	1	1	96714620	1743	-17.67	1.76	12	0.27	-102.00	1025.00	2400	20240510	-24.92	1501	20240805	20.05	2400	-24.92	20240510	1501	20.05	20240805	2400	-24.92	20240510	1501	20.05	20240805	2.55	N	048550	500	483 억	1866307	N	N	654	N	N
35	20240826	150509	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1809	-21	5	-1.15	420566017	231847	52.86	1820	1835	1806	2375	1281	1830	1813.97	1.93	-7991	1899	1864	1822	1787	1745	1843	1766	484	545	500	1310	1	1	96714620	1750	-17.74	1.76	12	0.24	-102.00	1025.00	2400	20240510	-24.62	1501	20240805	20.52	2400	-24.62	20240510	1501	20.52	20240805	2400	-24.62	20240510	1501	20.52	20240805	2.55	N	048550	500	483 억	1866307	N	N	0	N	N
36	20240826	140510	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1812	-18	5	-0.98	328667972	181033	41.28	1820	1835	1807	2375	1281	1830	1815.51	1.93	-5818	1899	1864	1822	1787	1745	1843	1766	484	545	500	1310	1	1	96714620	1752	-17.76	1.77	12	0.19	-102.00	1025.00	2400	20240510	-24.50	1501	20240805	20.72	2400	-24.50	20240510	1501	20.72	20240805	2400	-24.50	20240510	1501	20.72	20240805	2.55	N	048550	500	483 억	1866307	N	N	0	N	N
37	20240826	130514	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1818	-12	5	-0.66	318941366	175664	40.05	1820	1835	1807	2375	1281	1830	1815.62	1.93	-5496	1899	1864	1822	1787	1745	1843	1766	484	545	500	1310	1	1	96714620	1758	-17.82	1.77	12	0.18	-102.00	1025.00	2400	20240510	-24.25	1501	20240805	21.12	2400	-24.25	20240510	1501	21.12	20240805	2400	-24.25	20240510	1501	21.12	20240805	2.55	N	048550	500	483 억	1866307	N	N	0	N	N
38	20240826	120508	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1811	-19	5	-1.04	298613969	164441	37.49	1820	1835	1807	2375	1281	1830	1815.92	1.93	-6407	1899	1864	1822	1787	1745	1843	1766	484	545	500	1310	1	1	96714620	1752	-17.75	1.77	12	0.17	-102.00	1025.00	2400	20240510	-24.54	1501	20240805	20.65	2400	-24.54	20240510	1501	20.65	20240805	2400	-24.54	20240510	1501	20.65	20240805	2.55	N	048550	500	483 억	1866307	N	N	0	N	N
39	20240826	110510	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1829	-1	5	-0.05	226894048	124946	28.49	1820	1835	1808	2375	1281	1830	1815.92	1.93	-287	1899	1864	1822	1787	1745	1843	1766	484	545	500	1310	1	1	96714620	1769	-17.93	1.78	12	0.13	-102.00	1025.00	2400	20240510	-23.79	1501	20240805	21.85	2400	-23.79	20240510	1501	21.85	20240805	2400	-23.79	20240510	1501	21.85	20240805	2.55	N	048550	500	483 억	1866307	N	N	0	N	N
40	20240826	100512	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1811	-19	5	-1.04	175125829	96390	21.98	1820	1835	1808	2375	1281	1830	1816.83	1.93	4409	1899	1864	1822	1787	1745	1843	1766	484	545	500	1310	1	1	96714620	1752	-17.75	1.77	12	0.10	-102.00	1025.00	2400	20240510	-24.54	1501	20240805	20.65	2400	-24.54	20240510	1501	20.65	20240805	2400	-24.54	20240510	1501	20.65	20240805	2.55	N	048550	500	483 억	1866307	N	N	0	N	N
41	20240826	090509	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1832	2	2	0.11	35570207	19499	4.45	1820	1835	1820	2375	1281	1830	1824.17	1.93	4424	1899	1864	1822	1787	1745	1843	1766	484	545	500	1310	1	1	96714620	1772	-17.96	1.79	12	0.02	-102.00	1025.00	2400	20240510	-23.67	1501	20240805	22.05	2400	-23.67	20240510	1501	22.05	20240805	2400	-23.67	20240510	1501	22.05	20240805	2.55	N	048550	500	483 억	1866307	N	N	0	N	N
42	20240823	160507	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1830	-33	5	-1.77	779594560	428383	25.53	1851	1857	1780	2420	1305	1863	1819.85	1.95	-19559	1986	1924	1863	1801	1740	1955	1832	484	557	500	1340	1	1	96714620	1770	-17.94	1.79	12	0.44	-102.00	1025.00	2400	20240510	-23.75	1501	20240805	21.92	2400	-23.75	20240510	1501	21.92	20240805	2400	-23.75	20240510	1501	21.92	20240805	2.35	N	048550	500	483 억	1885439	N	N	0	N	N
43	20240823	150509	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1830	-33	5	-1.77	712520011	391694	23.34	1851	1857	1780	2420	1305	1863	1819.07	1.95	-29282	1986	1924	1863	1801	1740	1955	1832	484	557	500	1340	1	1	96714620	1770	-17.94	1.79	12	0.40	-102.00	1025.00	2400	20240510	-23.75	1501	20240805	21.92	2400	-23.75	20240510	1501	21.92	20240805	2400	-23.75	20240510	1501	21.92	20240805	2.35	N	048550	500	483 억	1885439	N	N	0	N	N
44	20240823	140510	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1815	-48	5	-2.58	614263695	337744	20.13	1851	1857	1780	2420	1305	1863	1818.72	1.95	-58237	1986	1924	1863	1801	1740	1955	1832	484	557	500	1340	1	1	96714620	1755	-17.79	1.77	12	0.35	-102.00	1025.00	2400	20240510	-24.38	1501	20240805	20.92	2400	-24.38	20240510	1501	20.92	20240805	2400	-24.38	20240510	1501	20.92	20240805	2.35	N	048550	500	483 억	1885439	N	N	0	N	N
45	20240823	130510	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1822	-41	5	-2.20	578548302	318069	18.96	1851	1857	1780	2420	1305	1863	1818.94	1.95	-60391	1986	1924	1863	1801	1740	1955	1832	484	557	500	1340	1	1	96714620	1762	-17.86	1.78	12	0.33	-102.00	1025.00	2400	20240510	-24.08	1501	20240805	21.39	2400	-24.08	20240510	1501	21.39	20240805	2400	-24.08	20240510	1501	21.39	20240805	2.35	N	048550	500	483 억	1885439	N	N	0	N	N
46	20240823	120507	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1813	-50	5	-2.68	555148261	305200	18.19	1851	1857	1780	2420	1305	1863	1818.96	1.95	-60359	1986	1924	1863	1801	1740	1955	1832	484	557	500	1340	1	1	96714620	1753	-17.77	1.77	12	0.32	-102.00	1025.00	2400	20240510	-24.46	1501	20240805	20.79	2400	-24.46	20240510	1501	20.79	20240805	2400	-24.46	20240510	1501	20.79	20240805	2.35	N	048550	500	483 억	1885439	N	N	0	N	N
47	20240823	110509	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1800	-63	5	-3.38	526503441	289353	17.24	1851	1857	1780	2420	1305	1863	1819.59	1.95	-59765	1986	1924	1863	1801	1740	1955	1832	484	557	500	1340	1	1	96714620	1741	-17.65	1.76	12	0.30	-102.00	1025.00	2400	20240510	-25.00	1501	20240805	19.92	2400	-25.00	20240510	1501	19.92	20240805	2400	-25.00	20240510	1501	19.92	20240805	2.35	N	048550	500	483 억	1885439	N	N	0	N	N
48	20240823	100508	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1818	-45	5	-2.42	306174046	167468	9.98	1851	1857	1817	2420	1305	1863	1828.25	1.95	-28697	1986	1924	1863	1801	1740	1955	1832	484	557	500	1340	1	1	96714620	1758	-17.82	1.77	12	0.17	-102.00	1025.00	2400	20240510	-24.25	1501	20240805	21.12	2400	-24.25	20240510	1501	21.12	20240805	2400	-24.25	20240510	1501	21.12	20240805	2.35	N	048550	500	483 억	1885439	N	N	0	N	N
49	20240823	090509	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1844	-19	5	-1.02	20645439	11194	0.67	1851	1857	1840	2420	1305	1863	1844.30	1.95	-2038	1986	1924	1863	1801	1740	1955	1832	484	557	500	1340	1	1	96714620	1783	-18.08	1.80	12	0.01	-102.00	1025.00	2400	20240510	-23.17	1501	20240805	22.85	2400	-23.17	20240510	1501	22.85	20240805	2400	-23.17	20240510	1501	22.85	20240805	2.35	N	048550	500	483 억	1885439	N	N	0	N	N
50	20240822	160506	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1863	-8	5	-0.43	3133082695	1672294	17.80	1835	1925	1802	2430	1310	1871	1873.56	1.81	135454	2142	2006	1861	1725	1580	2074	1793	484	559	500	1340	1	1	96714620	1802	-18.26	1.82	12	1.73	-102.00	1025.00	2400	20240510	-22.38	1501	20240805	24.12	2400	-22.38	20240510	1501	24.12	20240805	2400	-22.38	20240510	1501	24.12	20240805	2.38	N	048550	500	483 억	1750986	N	N	1852	N	N
51	20240822	150509	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1859	-12	5	-0.64	2971731554	1585332	16.87	1835	1925	1802	2430	1310	1871	1874.52	1.81	120399	2142	2006	1861	1725	1580	2074	1793	484	559	500	1340	1	1	96714620	1798	-18.23	1.81	12	1.64	-102.00	1025.00	2400	20240510	-22.54	1501	20240805	23.85	2400	-22.54	20240510	1501	23.85	20240805	2400	-22.54	20240510	1501	23.85	20240805	2.38	N	048550	500	483 억	1750986	N	N	1852	N	N
52	20240822	140511	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1855	-16	5	-0.86	2738880692	1460366	15.54	1835	1925	1802	2430	1310	1871	1875.48	1.81	122160	2142	2006	1861	1725	1580	2074	1793	484	559	500	1340	1	1	96714620	1794	-18.19	1.81	12	1.51	-102.00	1025.00	2400	20240510	-22.71	1501	20240805	23.58	2400	-22.71	20240510	1501	23.58	20240805	2400	-22.71	20240510	1501	23.58	20240805	2.38	N	048550	500	483 억	1750986	N	N	1852	N	N
53	20240822	130510	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1858	-13	5	-0.69	2520913643	1342593	14.29	1835	1925	1802	2430	1310	1871	1877.65	1.81	93110	2142	2006	1861	1725	1580	2074	1793	484	559	500	1340	1	1	96714620	1797	-18.22	1.81	12	1.39	-102.00	1025.00	2400	20240510	-22.58	1501	20240805	23.78	2400	-22.58	20240510	1501	23.78	20240805	2400	-22.58	20240510	1501	23.78	20240805	2.38	N	048550	500	483 억	1750986	N	N	1852	N	N
54	20240822	120513	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1891	20	2	1.07	2312298576	1230767	13.10	1835	1925	1802	2430	1310	1871	1878.76	1.81	92601	2142	2006	1861	1725	1580	2074	1793	484	559	500	1340	1	1	96714620	1829	-18.54	1.84	12	1.27	-102.00	1025.00	2400	20240510	-21.21	1501	20240805	25.98	2400	-21.21	20240510	1501	25.98	20240805	2400	-21.21	20240510	1501	25.98	20240805	2.38	N	048550	500	483 억	1750986	N	N	1852	N	N
55	20240822	110507	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1908	37	2	1.98	2061871150	1098697	11.69	1835	1925	1802	2430	1310	1871	1876.66	1.81	93770	2142	2006	1861	1725	1580	2074	1793	484	559	500	1340	1	1	96714620	1845	-18.71	1.86	12	1.14	-102.00	1025.00	2400	20240510	-20.50	1501	20240805	27.12	2400	-20.50	20240510	1501	27.12	20240805	2400	-20.50	20240510	1501	27.12	20240805	2.38	N	048550	500	483 억	1750986	N	N	1852	N	N
56	20240822	100508	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1868	-3	5	-0.16	1044550188	563360	6.00	1835	1897	1802	2430	1310	1871	1854.10	1.81	76493	2142	2006	1861	1725	1580	2074	1793	484	559	500	1340	1	1	96714620	1807	-18.31	1.82	12	0.58	-102.00	1025.00	2400	20240510	-22.17	1501	20240805	24.45	2400	-22.17	20240510	1501	24.45	20240805	2400	-22.17	20240510	1501	24.45	20240805	2.38	N	048550	500	483 억	1750986	N	N	1852	N	N
57	20240822	090508	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1853	-18	5	-0.96	292861803	158972	1.69	1835	1868	1834	2430	1310	1871	1841.93	1.81	43518	2142	2006	1861	1725	1580	2074	1793	484	559	500	1340	1	1	96714620	1792	-18.17	1.81	12	0.16	-102.00	1025.00	2400	20240510	-22.79	1501	20240805	23.45	2400	-22.79	20240510	1501	23.45	20240805	2400	-22.79	20240510	1501	23.45	20240805	2.38	N	048550	500	483 억	1750986	N	N	1852	N	N
58	20240821	160506	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1871	132	2	7.59	17714447770	9279860	4637.70	1736	1997	1716	2260	1218	1739	1908.92	2.19	-364149	1767	1752	1727	1712	1687	1760	1720	484	521	500	1250	1	1	96714620	1810	-18.34	1.83	12	9.60	-102.00	1025.00	2415	20230814	-22.53	1501	20240805	24.65	2400	-22.04	20240510	1501	24.65	20240805	2400	-22.04	20240510	1501	24.65	20240805	2.38	N	048550	500	483 억	2116712	N	N	1592	N	N
59	20240821	150511	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1884	145	2	8.34	16897470873	8841373	4418.57	1736	1997	1716	2260	1218	1739	1911.18	2.19	-401683	1767	1752	1727	1712	1687	1760	1720	484	521	500	1250	1	1	96714620	1822	-18.47	1.84	12	9.14	-102.00	1025.00	2415	20230814	-21.99	1501	20240805	25.52	2400	-21.50	20240510	1501	25.52	20240805	2400	-21.50	20240510	1501	25.52	20240805	2.38	N	048550	500	483 억	2116712	N	N	528	N	N
60	20240821	140506	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1861	122	2	7.02	9498171224	4976685	2487.15	1736	1997	1716	2260	1218	1739	1908.53	2.19	-355747	1767	1752	1727	1712	1687	1760	1720	484	521	500	1250	1	1	96714620	1800	-18.25	1.82	12	5.15	-102.00	1025.00	2415	20230814	-22.94	1501	20240805	23.98	2400	-22.46	20240510	1501	23.98	20240805	2400	-22.46	20240510	1501	23.98	20240805	2.38	N	048550	500	483 억	2116712	N	N	528	N	N
61	20240821	130511	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1750	11	2	0.63	338861300	195149	97.53	1736	1756	1716	2260	1218	1739	1736.42	2.19	-19407	1767	1752	1727	1712	1687	1760	1720	484	521	500	1250	1	1	96714620	1693	-17.16	1.71	12	0.20	-102.00	1025.00	2415	20230814	-27.54	1501	20240805	16.59	2400	-27.08	20240510	1501	16.59	20240805	2400	-27.08	20240510	1501	16.59	20240805	2.38	N	048550	500	483 억	2116712	N	N	528	N	N
62	20240821	120511	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1746	7	2	0.40	303485743	174921	87.42	1736	1752	1716	2260	1218	1739	1734.99	2.19	-18958	1767	1752	1727	1712	1687	1760	1720	484	521	500	1250	1	1	96714620	1689	-17.12	1.70	12	0.18	-102.00	1025.00	2415	20230814	-27.70	1501	20240805	16.32	2400	-27.25	20240510	1501	16.32	20240805	2400	-27.25	20240510	1501	16.32	20240805	2.38	N	048550	500	483 억	2116712	N	N	528	N	N
63	20240821	110507	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1739	0	3	0.00	232941188	134465	67.20	1736	1752	1716	2260	1218	1739	1732.36	2.19	-11436	1767	1752	1727	1712	1687	1760	1720	484	521	500	1250	1	1	96714620	1682	-17.05	1.70	12	0.14	-102.00	1025.00	2415	20230814	-27.99	1501	20240805	15.86	2400	-27.54	20240510	1501	15.86	20240805	2400	-27.54	20240510	1501	15.86	20240805	2.38	N	048550	500	483 억	2116712	N	N	528	N	N
64	20240821	100511	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1737	-2	5	-0.12	129388221	75050	37.51	1736	1743	1716	2260	1218	1739	1724.03	2.19	-9764	1767	1752	1727	1712	1687	1760	1720	484	521	500	1250	1	1	96714620	1680	-17.03	1.69	12	0.08	-102.00	1025.00	2415	20230814	-28.07	1501	20240805	15.72	2400	-27.62	20240510	1501	15.72	20240805	2400	-27.62	20240510	1501	15.72	20240805	2.38	N	048550	500	483 억	2116712	N	N	528	N	N
65	20240821	090508	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1730	-9	5	-0.52	11894198	6898	3.45	1736	1736	1721	2260	1218	1739	1724.29	2.19	586	1767	1752	1727	1712	1687	1760	1720	484	521	500	1250	1	1	96714620	1673	-16.96	1.69	12	0.01	-102.00	1025.00	2415	20230814	-28.36	1501	20240805	15.26	2400	-27.92	20240510	1501	15.26	20240805	2400	-27.92	20240510	1501	15.26	20240805	2.38	N	048550	500	483 억	2116712	N	N	528	N	N
66	20240820	160501	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1739	37	2	2.17	343767971	198755	114.24	1702	1742	1702	2210	1192	1702	1729.59	2.09	98401	1742	1722	1706	1686	1670	1732	1696	484	508	500	1220	1	1	96714620	1682	-17.05	1.70	12	0.21	-102.00	1025.00	2445	20230811	-28.88	1501	20240805	15.86	2400	-27.54	20240510	1501	15.86	20240805	2400	-27.54	20240510	1501	15.86	20240805	2.36	N	048550	500	483 억	2018186	N	N	528	N	N
67	20240820	150506	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1739	37	2	2.17	324080329	187430	107.73	1702	1742	1702	2210	1192	1702	1729.07	2.09	96750	1742	1722	1706	1686	1670	1732	1696	484	508	500	1220	1	1	96714620	1682	-17.05	1.70	12	0.19	-102.00	1025.00	2445	20230811	-28.88	1501	20240805	15.86	2400	-27.54	20240510	1501	15.86	20240805	2400	-27.54	20240510	1501	15.86	20240805	2.36	N	048550	500	483 억	2018186	N	N	0	N	N
68	20240820	140507	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1730	28	2	1.65	231540766	134093	77.07	1702	1737	1702	2210	1192	1702	1726.72	2.09	58232	1742	1722	1706	1686	1670	1732	1696	484	508	500	1220	1	1	96714620	1673	-16.96	1.69	12	0.14	-102.00	1025.00	2445	20230811	-29.24	1501	20240805	15.26	2400	-27.92	20240510	1501	15.26	20240805	2400	-27.92	20240510	1501	15.26	20240805	2.36	N	048550	500	483 억	2018186	N	N	0	N	N
69	20240820	130508	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1732	30	2	1.76	208103623	120570	69.30	1702	1737	1702	2210	1192	1702	1726.00	2.09	55905	1742	1722	1706	1686	1670	1732	1696	484	508	500	1220	1	1	96714620	1675	-16.98	1.69	12	0.12	-102.00	1025.00	2445	20230811	-29.16	1501	20240805	15.39	2400	-27.83	20240510	1501	15.39	20240805	2400	-27.83	20240510	1501	15.39	20240805	2.36	N	048550	500	483 억	2018186	N	N	0	N	N
70	20240820	120508	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1730	28	2	1.65	150333934	87212	50.13	1702	1734	1702	2210	1192	1702	1723.78	2.09	38527	1742	1722	1706	1686	1670	1732	1696	484	508	500	1220	1	1	96714620	1673	-16.96	1.69	12	0.09	-102.00	1025.00	2445	20230811	-29.24	1501	20240805	15.26	2400	-27.92	20240510	1501	15.26	20240805	2400	-27.92	20240510	1501	15.26	20240805	2.36	N	048550	500	483 억	2018186	N	N	0	N	N
71	20240820	110504	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1722	20	2	1.18	115777242	67211	38.63	1702	1734	1702	2210	1192	1702	1722.59	2.09	42225	1742	1722	1706	1686	1670	1732	1696	484	508	500	1220	1	1	96714620	1665	-16.88	1.68	12	0.07	-102.00	1025.00	2445	20230811	-29.57	1501	20240805	14.72	2400	-28.25	20240510	1501	14.72	20240805	2400	-28.25	20240510	1501	14.72	20240805	2.36	N	048550	500	483 억	2018186	N	N	0	N	N
72	20240820	100502	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1723	21	2	1.23	94221149	54663	31.42	1702	1734	1702	2210	1192	1702	1723.67	2.09	44340	1742	1722	1706	1686	1670	1732	1696	484	508	500	1220	1	1	96714620	1666	-16.89	1.68	12	0.06	-102.00	1025.00	2445	20230811	-29.53	1501	20240805	14.79	2400	-28.21	20240510	1501	14.79	20240805	2400	-28.21	20240510	1501	14.79	20240805	2.36	N	048550	500	483 억	2018186	N	N	0	N	N
73	20240820	090505	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1718	16	2	0.94	7204742	4218	2.42	1702	1718	1702	2210	1192	1702	1708.09	2.09	2709	1742	1722	1706	1686	1670	1732	1696	484	508	500	1220	1	1	96714620	1662	-16.84	1.68	12	0.00	-102.00	1025.00	2445	20230811	-29.73	1501	20240805	14.46	2400	-28.42	20240510	1501	14.46	20240805	2400	-28.42	20240510	1501	14.46	20240805	2.36	N	048550	500	483 억	2018186	N	N	0	N	N
74	20240819	160457	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1702	0	3	0.00	295553775	172941	91.53	1690	1726	1690	2210	1192	1702	1708.99	2.10	-17492	1729	1715	1703	1689	1677	1709	1683	484	508	500	1220	1	1	96714620	1646	-16.69	1.66	12	0.18	-102.00	1025.00	2445	20230811	-30.39	1501	20240805	13.39	2400	-29.08	20240510	1501	13.39	20240805	2400	-29.08	20240510	1501	13.39	20240805	2.35	N	048550	500	483 억	2035777	N	N	427	N	N
75	20240819	150501	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1697	-5	5	-0.29	286817184	167809	88.81	1690	1726	1690	2210	1192	1702	1709.19	2.10	-17583	1729	1715	1703	1689	1677	1709	1683	484	508	500	1220	1	1	96714620	1641	-16.64	1.66	12	0.17	-102.00	1025.00	2445	20230811	-30.59	1501	20240805	13.06	2400	-29.29	20240510	1501	13.06	20240805	2400	-29.29	20240510	1501	13.06	20240805	2.35	N	048550	500	483 억	2035777	N	N	427	N	N
76	20240819	140504	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1715	13	2	0.76	218323563	127467	67.46	1690	1726	1690	2210	1192	1702	1712.78	2.10	-13683	1729	1715	1703	1689	1677	1709	1683	484	508	500	1220	1	1	96714620	1659	-16.81	1.67	12	0.13	-102.00	1025.00	2445	20230811	-29.86	1501	20240805	14.26	2400	-28.54	20240510	1501	14.26	20240805	2400	-28.54	20240510	1501	14.26	20240805	2.35	N	048550	500	483 억	2035777	N	N	427	N	N
77	20240819	130501	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1719	17	2	1.00	196814490	114898	60.81	1690	1726	1690	2210	1192	1702	1712.95	2.10	-7325	1729	1715	1703	1689	1677	1709	1683	484	508	500	1220	1	1	96714620	1663	-16.85	1.68	12	0.12	-102.00	1025.00	2445	20230811	-29.69	1501	20240805	14.52	2400	-28.38	20240510	1501	14.52	20240805	2400	-28.38	20240510	1501	14.52	20240805	2.35	N	048550	500	483 억	2035777	N	N	427	N	N
78	20240819	120501	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1703	1	2	0.06	150642241	87994	46.57	1690	1726	1690	2210	1192	1702	1711.96	2.10	2009	1729	1715	1703	1689	1677	1709	1683	484	508	500	1220	1	1	96714620	1647	-16.70	1.66	12	0.09	-102.00	1025.00	2445	20230811	-30.35	1501	20240805	13.46	2400	-29.04	20240510	1501	13.46	20240805	2400	-29.04	20240510	1501	13.46	20240805	2.35	N	048550	500	483 억	2035777	N	N	427	N	N
79	20240819	110503	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1706	4	2	0.24	143916476	84046	44.48	1690	1726	1690	2210	1192	1702	1712.35	2.10	4208	1729	1715	1703	1689	1677	1709	1683	484	508	500	1220	1	1	96714620	1650	-16.73	1.66	12	0.09	-102.00	1025.00	2445	20230811	-30.22	1501	20240805	13.66	2400	-28.92	20240510	1501	13.66	20240805	2400	-28.92	20240510	1501	13.66	20240805	2.35	N	048550	500	483 억	2035777	N	N	427	N	N
80	20240819	100502	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1715	13	2	0.76	114361219	66784	35.34	1690	1726	1690	2210	1192	1702	1712.40	2.10	14209	1729	1715	1703	1689	1677	1709	1683	484	508	500	1220	1	1	96714620	1659	-16.81	1.67	12	0.07	-102.00	1025.00	2445	20230811	-29.86	1501	20240805	14.26	2400	-28.54	20240510	1501	14.26	20240805	2400	-28.54	20240510	1501	14.26	20240805	2.35	N	048550	500	483 억	2035777	N	N	427	N	N
81	20240819	090502	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1701	-1	5	-0.06	11593497	6855	3.63	1690	1701	1690	2210	1192	1702	1691.25	2.10	-1918	1729	1715	1703	1689	1677	1709	1683	484	508	500	1220	1	1	96714620	1645	-16.68	1.66	12	0.01	-102.00	1025.00	2445	20230811	-30.43	1501	20240805	13.32	2400	-29.12	20240510	1501	13.32	20240805	2400	-29.12	20240510	1501	13.32	20240805	2.35	N	048550	500	483 억	2035777	N	N	427	N	N
82	20240816	160457	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1702	-2	5	-0.12	317478363	186689	106.60	1707	1717	1691	2215	1193	1704	1700.57	2.16	-57226	1729	1716	1707	1694	1685	1712	1690	484	511	500	1220	1	1	96714620	1646	-16.69	1.66	12	0.19	-102.00	1025.00	2445	20230811	-30.39	1501	20240805	13.39	2400	-29.08	20240510	1501	13.39	20240805	2400	-29.08	20240510	1501	13.39	20240805	2.36	N	048550	500	483 억	2092993	N	N	427	N	N
83	20240816	150500	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1698	-6	5	-0.35	288534123	169621	96.86	1707	1717	1692	2215	1193	1704	1701.05	2.16	-48358	1729	1716	1707	1694	1685	1712	1690	484	511	500	1220	1	1	96714620	1642	-16.65	1.66	12	0.18	-102.00	1025.00	2445	20230811	-30.55	1501	20240805	13.12	2400	-29.25	20240510	1501	13.12	20240805	2400	-29.25	20240510	1501	13.12	20240805	2.36	N	048550	500	483 억	2092993	N	N	14	N	N
84	20240816	140501	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1695	-9	5	-0.53	239224004	140510	80.23	1707	1717	1692	2215	1193	1704	1702.54	2.16	-44601	1729	1716	1707	1694	1685	1712	1690	484	511	500	1220	1	1	96714620	1639	-16.62	1.65	12	0.15	-102.00	1025.00	2445	20230811	-30.67	1501	20240805	12.92	2400	-29.37	20240510	1501	12.92	20240805	2400	-29.37	20240510	1501	12.92	20240805	2.36	N	048550	500	483 억	2092993	N	N	14	N	N
85	20240816	130502	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1696	-8	5	-0.47	208443525	122342	69.86	1707	1717	1694	2215	1193	1704	1703.78	2.16	-44106	1729	1716	1707	1694	1685	1712	1690	484	511	500	1220	1	1	96714620	1640	-16.63	1.65	12	0.13	-102.00	1025.00	2445	20230811	-30.63	1501	20240805	12.99	2400	-29.33	20240510	1501	12.99	20240805	2400	-29.33	20240510	1501	12.99	20240805	2.36	N	048550	500	483 억	2092993	N	N	14	N	N
86	20240816	120500	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1702	-2	5	-0.12	163944450	96134	54.89	1707	1717	1700	2215	1193	1704	1705.37	2.16	-37708	1729	1716	1707	1694	1685	1712	1690	484	511	500	1220	1	1	96714620	1646	-16.69	1.66	12	0.10	-102.00	1025.00	2445	20230811	-30.39	1501	20240805	13.39	2400	-29.08	20240510	1501	13.39	20240805	2400	-29.08	20240510	1501	13.39	20240805	2.36	N	048550	500	483 억	2092993	N	N	14	N	N
87	20240816	110502	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1705	1	2	0.06	138872972	81422	46.49	1707	1717	1700	2215	1193	1704	1705.60	2.16	-27990	1729	1716	1707	1694	1685	1712	1690	484	511	500	1220	1	1	96714620	1649	-16.72	1.66	12	0.08	-102.00	1025.00	2445	20230811	-30.27	1501	20240805	13.59	2400	-28.96	20240510	1501	13.59	20240805	2400	-28.96	20240510	1501	13.59	20240805	2.36	N	048550	500	483 억	2092993	N	N	14	N	N
88	20240816	100459	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1700	-4	5	-0.23	109908217	64425	36.79	1707	1717	1700	2215	1193	1704	1705.99	2.16	-23781	1729	1716	1707	1694	1685	1712	1690	484	511	500	1220	1	1	96714620	1644	-16.67	1.66	12	0.07	-102.00	1025.00	2445	20230811	-30.47	1501	20240805	13.26	2400	-29.17	20240510	1501	13.26	20240805	2400	-29.17	20240510	1501	13.26	20240805	2.36	N	048550	500	483 억	2092993	N	N	14	N	N
89	20240816	090501	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1710	6	2	0.35	2289208	1335	0.76	1707	1717	1707	2215	1193	1704	1714.76	2.16	521	1729	1716	1707	1694	1685	1712	1690	484	511	500	1220	1	1	96714620	1654	-16.76	1.67	12	0.00	-102.00	1025.00	2445	20230811	-30.06	1501	20240805	13.92	2400	-28.75	20240510	1501	13.92	20240805	2400	-28.75	20240510	1501	13.92	20240805	2.36	N	048550	500	483 억	2092993	N	N	14	N	N
90	20240814	160501	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1704	4	2	0.24	298273181	175105	75.41	1710	1720	1698	2210	1190	1700	1703.40	2.13	36150	1762	1730	1713	1681	1664	1722	1673	484	510	500	1220	1	1	96714620	1648	-16.71	1.66	12	0.18	-102.00	1025.00	2445	20230811	-30.31	1501	20240805	13.52	2400	-29.00	20240510	1501	13.52	20240805	2415	-29.44	20230814	1501	13.52	20240805	2.35	N	048550	500	483 억	2056843	N	N	14	N	N
91	20240814	150500	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1704	4	2	0.24	289151463	169754	73.10	1710	1720	1698	2210	1190	1700	1703.36	2.13	35607	1762	1730	1713	1681	1664	1722	1673	484	510	500	1220	1	1	96714620	1648	-16.71	1.66	12	0.18	-102.00	1025.00	2445	20230811	-30.31	1501	20240805	13.52	2400	-29.00	20240510	1501	13.52	20240805	2415	-29.44	20230814	1501	13.52	20240805	2.35	N	048550	500	483 억	2056843	N	N	803	N	N
92	20240814	140506	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1700	0	3	0.00	256162460	150350	64.75	1710	1720	1698	2210	1190	1700	1703.77	2.13	31223	1762	1730	1713	1681	1664	1722	1673	484	510	500	1220	1	1	96714620	1644	-16.67	1.66	12	0.16	-102.00	1025.00	2445	20230811	-30.47	1501	20240805	13.26	2400	-29.17	20240510	1501	13.26	20240805	2415	-29.61	20230814	1501	13.26	20240805	2.35	N	048550	500	483 억	2056843	N	N	803	N	N
93	20240814	130503	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1701	1	2	0.06	224512124	131736	56.73	1710	1720	1698	2210	1190	1700	1704.26	2.13	35498	1762	1730	1713	1681	1664	1722	1673	484	510	500	1220	1	1	96714620	1645	-16.68	1.66	12	0.14	-102.00	1025.00	2445	20230811	-30.43	1501	20240805	13.32	2400	-29.12	20240510	1501	13.32	20240805	2415	-29.57	20230814	1501	13.32	20240805	2.35	N	048550	500	483 억	2056843	N	N	803	N	N
94	20240814	120501	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1710	10	2	0.59	203173372	119216	51.34	1710	1720	1698	2210	1190	1700	1704.25	2.13	30148	1762	1730	1713	1681	1664	1722	1673	484	510	500	1220	1	1	96714620	1654	-16.76	1.67	12	0.12	-102.00	1025.00	2445	20230811	-30.06	1501	20240805	13.92	2400	-28.75	20240510	1501	13.92	20240805	2415	-29.19	20230814	1501	13.92	20240805	2.35	N	048550	500	483 억	2056843	N	N	803	N	N
95	20240814	110457	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1707	7	2	0.41	123818257	72551	31.24	1710	1720	1698	2210	1190	1700	1706.64	2.13	14871	1762	1730	1713	1681	1664	1722	1673	484	510	500	1220	1	1	96714620	1651	-16.74	1.67	12	0.08	-102.00	1025.00	2445	20230811	-30.18	1501	20240805	13.72	2400	-28.88	20240510	1501	13.72	20240805	2415	-29.32	20230814	1501	13.72	20240805	2.35	N	048550	500	483 억	2056843	N	N	803	N	N
96	20240814	100457	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1700	0	3	0.00	96252013	56372	24.28	1710	1720	1698	2210	1190	1700	1707.44	2.13	9804	1762	1730	1713	1681	1664	1722	1673	484	510	500	1220	1	1	96714620	1644	-16.67	1.66	12	0.06	-102.00	1025.00	2445	20230811	-30.47	1501	20240805	13.26	2400	-29.17	20240510	1501	13.26	20240805	2415	-29.61	20230814	1501	13.26	20240805	2.35	N	048550	500	483 억	2056843	N	N	803	N	N
97	20240814	090529	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1710	10	2	0.59	52385355	30685	13.21	1710	1710	1698	2210	1190	1700	1707.20	2.13	17600	1762	1730	1713	1681	1664	1722	1673	484	510	500	1220	1	1	96714620	1654	-16.76	1.67	12	0.03	-102.00	1025.00	2445	20230811	-30.06	1501	20240805	13.92	2400	-28.75	20240510	1501	13.92	20240805	2415	-29.19	20230814	1501	13.92	20240805	2.35	N	048550	500	483 억	2056843	N	N	803	N	N
98	20240813	160452	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1700	-23	5	-1.33	380016818	222526	35.44	1723	1745	1696	2235	1207	1723	1707.74	2.18	-52714	1859	1791	1752	1684	1645	1825	1718	484	512	500	1240	1	1	96714620	1644	-16.67	1.66	12	0.23	-102.00	1025.00	2445	20230811	-30.47	1501	20240805	13.26	2400	-29.17	20240510	1501	13.26	20240805	2415	-29.61	20230814	1501	13.26	20240805	2.35	N	048550	500	483 억	2109557	N	N	803	N	N
99	20240813	150455	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1701	-22	5	-1.28	318146253	186080	29.64	1723	1745	1699	2235	1207	1723	1709.73	2.18	-48717	1859	1791	1752	1684	1645	1825	1718	484	512	500	1240	1	1	96714620	1645	-16.68	1.66	12	0.19	-102.00	1025.00	2445	20230811	-30.43	1501	20240805	13.32	2400	-29.12	20240510	1501	13.32	20240805	2415	-29.57	20230814	1501	13.32	20240805	2.35	N	048550	500	483 억	2109557	N	N	0	N	N
100	20240813	140456	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1701	-22	5	-1.28	289772289	169400	26.98	1723	1745	1699	2235	1207	1723	1710.58	2.18	-50575	1859	1791	1752	1684	1645	1825	1718	484	512	500	1240	1	1	96714620	1645	-16.68	1.66	12	0.18	-102.00	1025.00	2445	20230811	-30.43	1501	20240805	13.32	2400	-29.12	20240510	1501	13.32	20240805	2415	-29.57	20230814	1501	13.32	20240805	2.35	N	048550	500	483 억	2109557	N	N	0	N	N
101	20240813	130457	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1710	-13	5	-0.75	277427140	162153	25.83	1723	1745	1699	2235	1207	1723	1710.90	2.18	-49320	1859	1791	1752	1684	1645	1825	1718	484	512	500	1240	1	1	96714620	1654	-16.76	1.67	12	0.17	-102.00	1025.00	2445	20230811	-30.06	1501	20240805	13.92	2400	-28.75	20240510	1501	13.92	20240805	2415	-29.19	20230814	1501	13.92	20240805	2.35	N	048550	500	483 억	2109557	N	N	0	N	N
102	20240813	120454	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1713	-10	5	-0.58	258178702	150890	24.03	1723	1745	1699	2235	1207	1723	1711.04	2.18	-48469	1859	1791	1752	1684	1645	1825	1718	484	512	500	1240	1	1	96714620	1657	-16.79	1.67	12	0.16	-102.00	1025.00	2445	20230811	-29.94	1501	20240805	14.12	2400	-28.62	20240510	1501	14.12	20240805	2415	-29.07	20230814	1501	14.12	20240805	2.35	N	048550	500	483 억	2109557	N	N	0	N	N
103	20240813	110452	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1704	-19	5	-1.10	218301375	127470	20.30	1723	1745	1700	2235	1207	1723	1712.57	2.18	-43569	1859	1791	1752	1684	1645	1825	1718	484	512	500	1240	1	1	96714620	1648	-16.71	1.66	12	0.13	-102.00	1025.00	2445	20230811	-30.31	1501	20240805	13.52	2400	-29.00	20240510	1501	13.52	20240805	2415	-29.44	20230814	1501	13.52	20240805	2.35	N	048550	500	483 억	2109557	N	N	0	N	N
104	20240813	100452	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1705	-18	5	-1.04	124394220	72358	11.52	1723	1745	1704	2235	1207	1723	1719.15	2.18	-16986	1859	1791	1752	1684	1645	1825	1718	484	512	500	1240	1	1	96714620	1649	-16.72	1.66	12	0.07	-102.00	1025.00	2445	20230811	-30.27	1501	20240805	13.59	2400	-28.96	20240510	1501	13.59	20240805	2415	-29.40	20230814	1501	13.59	20240805	2.35	N	048550	500	483 억	2109557	N	N	0	N	N
105	20240813	090455	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1733	10	2	0.58	21230539	12239	1.95	1723	1745	1723	2235	1207	1723	1734.66	2.18	6103	1859	1791	1752	1684	1645	1825	1718	484	512	500	1240	1	1	96714620	1676	-16.99	1.69	12	0.01	-102.00	1025.00	2445	20230811	-29.12	1501	20240805	15.46	2400	-27.79	20240510	1501	15.46	20240805	2415	-28.24	20230814	1501	15.46	20240805	2.35	N	048550	500	483 억	2109557	N	N	0	N	N
106	20240812	160451	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1723	3	2	0.17	1093456366	627596	275.14	1720	1820	1713	2235	1204	1720	1742.33	2.26	-78447	1764	1742	1726	1704	1688	1753	1715	484	515	500	1230	1	1	96714620	1666	-16.89	1.68	12	0.65	-102.00	1025.00	2445	20230811	-29.53	1501	20240805	14.79	2400	-28.21	20240510	1501	14.79	20240805	2415	-28.65	20230814	1501	14.79	20240805	2.30	N	048550	500	483 억	2187992	N	N	744	N	N
107	20240812	150453	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1727	7	2	0.41	1055927756	605850	265.61	1720	1820	1713	2235	1204	1720	1742.89	2.26	-79077	1764	1742	1726	1704	1688	1753	1715	484	515	500	1230	1	1	96714620	1670	-16.93	1.68	12	0.63	-102.00	1025.00	2445	20230811	-29.37	1501	20240805	15.06	2400	-28.04	20240510	1501	15.06	20240805	2415	-28.49	20230814	1501	15.06	20240805	2.30	N	048550	500	483 억	2187992	N	N	744	N	N
108	20240812	140451	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1724	4	2	0.23	973361262	558068	244.66	1720	1820	1713	2235	1204	1720	1744.16	2.26	-100918	1764	1742	1726	1704	1688	1753	1715	484	515	500	1230	1	1	96714620	1667	-16.90	1.68	12	0.58	-102.00	1025.00	2445	20230811	-29.49	1501	20240805	14.86	2400	-28.17	20240510	1501	14.86	20240805	2415	-28.61	20230814	1501	14.86	20240805	2.30	N	048550	500	483 억	2187992	N	N	744	N	N
109	20240812	130449	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1726	6	2	0.35	149814334	86843	38.07	1720	1741	1718	2235	1204	1720	1725.12	2.26	16850	1764	1742	1726	1704	1688	1753	1715	484	515	500	1230	1	1	96714620	1669	-16.92	1.68	12	0.09	-102.00	1025.00	2445	20230811	-29.41	1501	20240805	14.99	2400	-28.08	20240510	1501	14.99	20240805	2415	-28.53	20230814	1501	14.99	20240805	2.30	N	048550	500	483 억	2187992	N	N	744	N	N
110	20240812	120449	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1730	10	2	0.58	139699025	80986	35.51	1720	1741	1718	2235	1204	1720	1724.98	2.26	15996	1764	1742	1726	1704	1688	1753	1715	484	515	500	1230	1	1	96714620	1673	-16.96	1.69	12	0.08	-102.00	1025.00	2445	20230811	-29.24	1501	20240805	15.26	2400	-27.92	20240510	1501	15.26	20240805	2415	-28.36	20230814	1501	15.26	20240805	2.30	N	048550	500	483 억	2187992	N	N	744	N	N
111	20240812	110448	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1731	11	2	0.64	98151778	56861	24.93	1720	1741	1720	2235	1204	1720	1726.17	2.26	12750	1764	1742	1726	1704	1688	1753	1715	484	515	500	1230	1	1	96714620	1674	-16.97	1.69	12	0.06	-102.00	1025.00	2445	20230811	-29.20	1501	20240805	15.32	2400	-27.88	20240510	1501	15.32	20240805	2415	-28.32	20230814	1501	15.32	20240805	2.30	N	048550	500	483 억	2187992	N	N	744	N	N
112	20240812	100446	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1729	9	2	0.52	57976769	33575	14.72	1720	1741	1720	2235	1204	1720	1726.78	2.26	9380	1764	1742	1726	1704	1688	1753	1715	484	515	500	1230	1	1	96714620	1672	-16.95	1.69	12	0.03	-102.00	1025.00	2445	20230811	-29.28	1501	20240805	15.19	2400	-27.96	20240510	1501	15.19	20240805	2415	-28.41	20230814	1501	15.19	20240805	2.30	N	048550	500	483 억	2187992	N	N	744	N	N
113	20240812	090444	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1728	8	2	0.47	13796920	7995	3.51	1720	1735	1720	2235	1204	1720	1725.69	2.26	3373	1764	1742	1726	1704	1688	1753	1715	484	515	500	1230	1	1	96714620	1671	-16.94	1.69	12	0.01	-102.00	1025.00	2445	20230811	-29.33	1501	20240805	15.12	2400	-28.00	20240510	1501	15.12	20240805	2415	-28.45	20230814	1501	15.12	20240805	2.30	N	048550	500	483 억	2187992	N	N	744	N	N
114	20240809	160444	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1720	25	2	1.47	390400296	225992	27.09	1712	1748	1710	2200	1187	1695	1727.51	2.26	4830	1904	1799	1733	1628	1562	1766	1595	484	505	500	1220	1	1	96714620	1663	-16.86	1.68	12	0.23	-102.00	1025.00	2445	20230811	-29.65	1501	20240805	14.59	2400	-28.33	20240510	1501	14.59	20240805	2445	-29.65	20230811	1501	14.59	20240805	2.33	N	048550	500	483 억	2183107	N	N	744	N	N
115	20240809	150455	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1718	23	2	1.36	363362197	210264	25.21	1712	1748	1710	2200	1187	1695	1728.13	2.26	3432	1904	1799	1733	1628	1562	1766	1595	484	505	500	1220	1	1	96714620	1662	-16.84	1.68	12	0.22	-102.00	1025.00	2445	20230811	-29.73	1501	20240805	14.46	2400	-28.42	20240510	1501	14.46	20240805	2445	-29.73	20230811	1501	14.46	20240805	2.33	N	048550	500	483 억	2183107	N	N	2585	N	N
116	20240809	140453	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1721	26	2	1.53	319999050	185057	22.19	1712	1748	1710	2200	1187	1695	1729.20	2.26	3193	1904	1799	1733	1628	1562	1766	1595	484	505	500	1220	1	1	96714620	1664	-16.87	1.68	12	0.19	-102.00	1025.00	2445	20230811	-29.61	1501	20240805	14.66	2400	-28.29	20240510	1501	14.66	20240805	2445	-29.61	20230811	1501	14.66	20240805	2.33	N	048550	500	483 억	2183107	N	N	2585	N	N
117	20240809	130453	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1726	31	2	1.83	290873042	168161	20.16	1712	1748	1710	2200	1187	1695	1729.74	2.26	10556	1904	1799	1733	1628	1562	1766	1595	484	505	500	1220	1	1	96714620	1669	-16.92	1.68	12	0.17	-102.00	1025.00	2445	20230811	-29.41	1501	20240805	14.99	2400	-28.08	20240510	1501	14.99	20240805	2445	-29.41	20230811	1501	14.99	20240805	2.33	N	048550	500	483 억	2183107	N	N	2585	N	N
118	20240809	120452	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1729	34	2	2.01	250818843	144997	17.38	1712	1748	1710	2200	1187	1695	1729.83	2.26	14218	1904	1799	1733	1628	1562	1766	1595	484	505	500	1220	1	1	96714620	1672	-16.95	1.69	12	0.15	-102.00	1025.00	2445	20230811	-29.28	1501	20240805	15.19	2400	-27.96	20240510	1501	15.19	20240805	2445	-29.28	20230811	1501	15.19	20240805	2.33	N	048550	500	483 억	2183107	N	N	2585	N	N
119	20240809	110447	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1727	32	2	1.89	222174715	128373	15.39	1712	1748	1710	2200	1187	1695	1730.70	2.26	21297	1904	1799	1733	1628	1562	1766	1595	484	505	500	1220	1	1	96714620	1670	-16.93	1.68	12	0.13	-102.00	1025.00	2445	20230811	-29.37	1501	20240805	15.06	2400	-28.04	20240510	1501	15.06	20240805	2445	-29.37	20230811	1501	15.06	20240805	2.33	N	048550	500	483 억	2183107	N	N	2585	N	N
120	20240809	100454	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1733	38	2	2.24	193624160	111813	13.40	1712	1748	1710	2200	1187	1695	1731.69	2.26	24698	1904	1799	1733	1628	1562	1766	1595	484	505	500	1220	1	1	96714620	1676	-16.99	1.69	12	0.12	-102.00	1025.00	2445	20230811	-29.12	1501	20240805	15.46	2400	-27.79	20240510	1501	15.46	20240805	2445	-29.12	20230811	1501	15.46	20240805	2.33	N	048550	500	483 억	2183107	N	N	2585	N	N
121	20240809	090447	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1713	18	2	1.06	10819379	6320	0.76	1712	1737	1710	2200	1187	1695	1712.01	2.26	2730	1904	1799	1733	1628	1562	1766	1595	484	505	500	1220	1	1	96714620	1657	-16.79	1.67	12	0.01	-102.00	1025.00	2445	20230811	-29.94	1501	20240805	14.12	2400	-28.62	20240510	1501	14.12	20240805	2445	-29.94	20230811	1501	14.12	20240805	2.33	N	048550	500	483 억	2183107	N	N	2585	N	N
122	20240808	160442	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1695	-5	5	-0.29	1443480101	832747	197.42	1700	1838	1667	2210	1190	1700	1733.42	2.36	-102757	1783	1741	1703	1661	1623	1762	1682	484	510	500	1220	1	1	96714620	1639	-16.62	1.65	12	0.86	-102.00	1025.00	2445	20230811	-30.67	1501	20240805	12.92	2400	-29.37	20240510	1501	12.92	20240805	2445	-30.67	20230811	1501	12.92	20240805	2.49	N	048550	500	483 억	2285919	N	N	2585	N	N
123	20240808	150446	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1694	-6	5	-0.35	1404129080	809496	191.90	1700	1838	1667	2210	1190	1700	1734.57	2.36	-108318	1783	1741	1703	1661	1623	1762	1682	484	510	500	1220	1	1	96714620	1638	-16.61	1.65	12	0.84	-102.00	1025.00	2445	20230811	-30.72	1501	20240805	12.86	2400	-29.42	20240510	1501	12.86	20240805	2445	-30.72	20230811	1501	12.86	20240805	2.49	N	048550	500	483 억	2285919	N	N	579	N	N
124	20240808	140448	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1706	6	2	0.35	1314480418	756881	179.43	1700	1838	1667	2210	1190	1700	1736.71	2.36	-98176	1783	1741	1703	1661	1623	1762	1682	484	510	500	1220	1	1	96714620	1650	-16.73	1.66	12	0.78	-102.00	1025.00	2445	20230811	-30.22	1501	20240805	13.66	2400	-28.92	20240510	1501	13.66	20240805	2445	-30.22	20230811	1501	13.66	20240805	2.49	N	048550	500	483 억	2285919	N	N	579	N	N
125	20240808	130448	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1708	8	2	0.47	1288535258	741696	175.83	1700	1838	1667	2210	1190	1700	1737.28	2.36	-101148	1783	1741	1703	1661	1623	1762	1682	484	510	500	1220	1	1	96714620	1652	-16.75	1.67	12	0.77	-102.00	1025.00	2445	20230811	-30.14	1501	20240805	13.79	2400	-28.83	20240510	1501	13.79	20240805	2445	-30.14	20230811	1501	13.79	20240805	2.49	N	048550	500	483 억	2285919	N	N	579	N	N
126	20240808	120453	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1718	18	2	1.06	1224651357	704388	166.99	1700	1838	1667	2210	1190	1700	1738.60	2.36	-116384	1783	1741	1703	1661	1623	1762	1682	484	510	500	1220	1	1	96714620	1662	-16.84	1.68	12	0.73	-102.00	1025.00	2445	20230811	-29.73	1501	20240805	14.46	2400	-28.42	20240510	1501	14.46	20240805	2445	-29.73	20230811	1501	14.46	20240805	2.49	N	048550	500	483 억	2285919	N	N	579	N	N
127	20240808	110449	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1696	-4	5	-0.24	1107127284	635320	150.61	1700	1838	1667	2210	1190	1700	1742.63	2.36	-142022	1783	1741	1703	1661	1623	1762	1682	484	510	500	1220	1	1	96714620	1640	-16.63	1.65	12	0.66	-102.00	1025.00	2445	20230811	-30.63	1501	20240805	12.99	2400	-29.33	20240510	1501	12.99	20240805	2445	-30.63	20230811	1501	12.99	20240805	2.49	N	048550	500	483 억	2285919	N	N	579	N	N
128	20240808	100445	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1690	-10	5	-0.59	105779530	62703	14.86	1700	1720	1667	2210	1190	1700	1686.99	2.36	-7960	1783	1741	1703	1661	1623	1762	1682	484	510	500	1220	1	1	96714620	1634	-16.57	1.65	12	0.06	-102.00	1025.00	2445	20230811	-30.88	1501	20240805	12.59	2400	-29.58	20240510	1501	12.59	20240805	2445	-30.88	20230811	1501	12.59	20240805	2.49	N	048550	500	483 억	2285919	N	N	579	N	N
129	20240808	090443	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1712	12	2	0.71	3434409	2019	0.48	1700	1720	1700	2210	1190	1700	1701.04	2.36	-439	1783	1741	1703	1661	1623	1762	1682	484	510	500	1220	1	1	96714620	1656	-16.78	1.67	12	0.00	-102.00	1025.00	2445	20230811	-29.98	1501	20240805	14.06	2400	-28.67	20240510	1501	14.06	20240805	2445	-29.98	20230811	1501	14.06	20240805	2.49	N	048550	500	483 억	2285919	N	N	579	N	N
130	20240807	160436	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1700	33	2	1.98	705216727	410225	51.78	1665	1745	1665	2165	1167	1667	1719.22	2.24	115081	1785	1726	1614	1555	1443	1755	1584	484	498	500	1200	1	1	96714620	1644	-16.67	1.66	12	0.42	-102.00	1025.00	2445	20230801	-30.47	1501	20240805	13.26	2400	-29.17	20240510	1501	13.26	20240805	2445	-30.47	20230811	1501	13.26	20240805	2.57	N	048550	500	483 억	2170812	N	N	579	N	N
131	20240807	150443	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1724	57	2	3.42	632673053	367788	46.43	1665	1745	1665	2165	1167	1667	1720.21	2.24	109498	1785	1726	1614	1555	1443	1755	1584	484	498	500	1200	1	1	96714620	1667	-16.90	1.68	12	0.38	-102.00	1025.00	2445	20230801	-29.49	1501	20240805	14.86	2400	-28.17	20240510	1501	14.86	20240805	2445	-29.49	20230811	1501	14.86	20240805	2.57	N	048550	500	483 억	2170812	N	N	704	N	N
132	20240807	140447	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1726	59	2	3.54	580971947	337899	42.65	1665	1745	1665	2165	1167	1667	1719.37	2.24	108025	1785	1726	1614	1555	1443	1755	1584	484	498	500	1200	1	1	96714620	1669	-16.92	1.68	12	0.35	-102.00	1025.00	2445	20230801	-29.41	1501	20240805	14.99	2400	-28.08	20240510	1501	14.99	20240805	2445	-29.41	20230811	1501	14.99	20240805	2.57	N	048550	500	483 억	2170812	N	N	704	N	N
133	20240807	130444	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1732	65	2	3.90	545857273	317582	40.09	1665	1745	1665	2165	1167	1667	1718.79	2.24	107494	1785	1726	1614	1555	1443	1755	1584	484	498	500	1200	1	1	96714620	1675	-16.98	1.69	12	0.33	-102.00	1025.00	2445	20230801	-29.16	1501	20240805	15.39	2400	-27.83	20240510	1501	15.39	20240805	2445	-29.16	20230811	1501	15.39	20240805	2.57	N	048550	500	483 억	2170812	N	N	704	N	N
134	20240807	120445	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1739	72	2	4.32	520156390	302752	38.22	1665	1745	1665	2165	1167	1667	1718.09	2.24	101538	1785	1726	1614	1555	1443	1755	1584	484	498	500	1200	1	1	96714620	1682	-17.05	1.70	12	0.31	-102.00	1025.00	2445	20230801	-28.88	1501	20240805	15.86	2400	-27.54	20240510	1501	15.86	20240805	2445	-28.88	20230811	1501	15.86	20240805	2.57	N	048550	500	483 억	2170812	N	N	704	N	N
135	20240807	110444	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1733	66	2	3.96	445231730	259591	32.77	1665	1745	1665	2165	1167	1667	1715.13	2.24	87527	1785	1726	1614	1555	1443	1755	1584	484	498	500	1200	1	1	96714620	1676	-16.99	1.69	12	0.27	-102.00	1025.00	2445	20230801	-29.12	1501	20240805	15.46	2400	-27.79	20240510	1501	15.46	20240805	2445	-29.12	20230811	1501	15.46	20240805	2.57	N	048550	500	483 억	2170812	N	N	704	N	N
136	20240807	100440	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1726	59	2	3.54	235293579	138602	17.50	1665	1736	1665	2165	1167	1667	1697.62	2.24	42341	1785	1726	1614	1555	1443	1755	1584	484	498	500	1200	1	1	96714620	1669	-16.92	1.68	12	0.14	-102.00	1025.00	2445	20230801	-29.41	1501	20240805	14.99	2400	-28.08	20240510	1501	14.99	20240805	2445	-29.41	20230811	1501	14.99	20240805	2.57	N	048550	500	483 억	2170812	N	N	704	N	N
137	20240807	090440	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1674	7	2	0.42	68789914	41306	5.21	1665	1685	1665	2165	1167	1667	1665.37	2.24	8006	1785	1726	1614	1555	1443	1755	1584	484	498	500	1200	1	1	96714620	1619	-16.41	1.63	12	0.04	-102.00	1025.00	2445	20230801	-31.53	1501	20240805	11.53	2400	-30.25	20240510	1501	11.53	20240805	2445	-31.53	20230811	1501	11.53	20240805	2.57	N	048550	500	483 억	2170812	N	N	704	N	N
138	20240806	160435	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1667	118	2	7.62	1234659087	768505	80.27	1502	1673	1502	2010	1085	1549	1606.51	2.05	186601	1894	1721	1611	1438	1328	1666	1383	484	461	500	1110	1	1	96714620	1612	-16.34	1.63	12	0.79	-102.00	1025.00	2445	20230801	-31.82	1501	20240805	11.06	2400	-30.54	20240510	1501	11.06	20240805	2445	-31.82	20230811	1501	11.06	20240805	2.59	N	048550	500	483 억	1982433	N	N	704	N	N
139	20240806	150443	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1669	120	2	7.75	1159350095	723306	75.55	1502	1669	1502	2010	1085	1549	1602.85	2.05	175611	1894	1721	1611	1438	1328	1666	1383	484	461	500	1110	1	1	96714620	1614	-16.36	1.63	12	0.75	-102.00	1025.00	2445	20230801	-31.74	1501	20240805	11.19	2400	-30.46	20240510	1501	11.19	20240805	2445	-31.74	20230811	1501	11.19	20240805	2.59	N	048550	500	483 억	1982433	N	N	3466	N	N
140	20240806	140440	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1653	104	2	6.71	1057499261	661697	69.11	1502	1662	1502	2010	1085	1549	1598.16	2.05	139785	1894	1721	1611	1438	1328	1666	1383	484	461	500	1110	1	1	96714620	1599	-16.21	1.61	12	0.68	-102.00	1025.00	2445	20230801	-32.39	1501	20240805	10.13	2400	-31.12	20240510	1501	10.13	20240805	2445	-32.39	20230811	1501	10.13	20240805	2.59	N	048550	500	483 억	1982433	N	N	3466	N	N
141	20240806	130440	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1653	104	2	6.71	992266279	622268	64.99	1502	1657	1502	2010	1085	1549	1594.60	2.05	133366	1894	1721	1611	1438	1328	1666	1383	484	461	500	1110	1	1	96714620	1599	-16.21	1.61	12	0.64	-102.00	1025.00	2445	20230801	-32.39	1501	20240805	10.13	2400	-31.12	20240510	1501	10.13	20240805	2445	-32.39	20230811	1501	10.13	20240805	2.59	N	048550	500	483 억	1982433	N	N	3466	N	N
142	20240806	120442	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1633	84	2	5.42	880302046	554237	57.89	1502	1657	1502	2010	1085	1549	1588.31	2.05	88542	1894	1721	1611	1438	1328	1666	1383	484	461	500	1110	1	1	96714620	1579	-16.01	1.59	12	0.57	-102.00	1025.00	2445	20230801	-33.21	1501	20240805	8.79	2400	-31.96	20240510	1501	8.79	20240805	2445	-33.21	20230811	1501	8.79	20240805	2.59	N	048550	500	483 억	1982433	N	N	3466	N	N
143	20240806	110438	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1622	73	2	4.71	805410116	507966	53.06	1502	1657	1502	2010	1085	1549	1585.56	2.05	55002	1894	1721	1611	1438	1328	1666	1383	484	461	500	1110	1	1	96714620	1569	-15.90	1.58	12	0.53	-102.00	1025.00	2445	20230801	-33.66	1501	20240805	8.06	2400	-32.42	20240510	1501	8.06	20240805	2445	-33.66	20230811	1501	8.06	20240805	2.59	N	048550	500	483 억	1982433	N	N	3466	N	N
144	20240806	100436	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1646	97	2	6.26	674339640	427383	44.64	1502	1657	1502	2010	1085	1549	1577.83	2.05	64292	1894	1721	1611	1438	1328	1666	1383	484	461	500	1110	1	1	96714620	1592	-16.14	1.61	12	0.44	-102.00	1025.00	2445	20230801	-32.68	1501	20240805	9.66	2400	-31.42	20240510	1501	9.66	20240805	2445	-32.68	20230811	1501	9.66	20240805	2.59	N	048550	500	483 억	1982433	N	N	3466	N	N
145	20240806	090438	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1596	47	2	3.03	236769629	155574	16.25	1502	1647	1502	2010	1085	1549	1521.91	2.05	24819	1894	1721	1611	1438	1328	1666	1383	484	461	500	1110	1	1	96714620	1544	-15.65	1.56	12	0.16	-102.00	1025.00	2445	20230801	-34.72	1501	20240805	6.33	2400	-33.50	20240510	1501	6.33	20240805	2445	-34.72	20230811	1501	6.33	20240805	2.59	N	048550	500	483 억	1982433	N	N	3466	N	N
146	20240805	160431	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	1549	-244	5	-13.61	1548043232	944492	374.18	1783	1784	1501	2330	1256	1793	1639.07	2.04	7603	1862	1827	1810	1775	1758	1819	1767	484	537	500	1290	1	1	96714620	1498	-15.19	1.51	12	0.98	-102.00	1025.00	2445	20230801	-36.65	1501	20240805	3.20	2400	-35.46	20240510	1501	3.20	20240805	2445	-36.65	20230811	1501	3.20	20240805	2.62	N	048550	500	483 억	1972184	N	N	3466	N	N
147	20240805	150437	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	1552	-241	5	-13.44	1387423434	840769	333.09	1783	1784	1501	2330	1256	1793	1650.17	2.04	-8467	1862	1827	1810	1775	1758	1819	1767	484	537	500	1290	1	1	96714620	1501	-15.22	1.51	12	0.87	-102.00	1025.00	2445	20230801	-36.52	1501	20240805	3.40	2400	-35.33	20240510	1501	3.40	20240805	2445	-36.52	20230811	1501	3.40	20240805	2.62	N	048550	500	483 억	1972184	N	N	571	N	N
148	20240805	140439	58	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	1633	-160	5	-8.92	974218830	577101	228.63	1783	1784	1630	2330	1256	1793	1688.11	2.04	-88473	1862	1827	1810	1775	1758	1819	1767	484	537	500	1290	1	1	96714620	1579	-16.01	1.59	12	0.60	-102.00	1025.00	2445	20230801	-33.21	1630	20240805	0.18	2400	-31.96	20240510	1630	0.18	20240805	2445	-33.21	20230811	1630	0.18	20240805	2.62	N	048550	500	483 억	1972184	N	N	571	N	N
149	20240805	130437	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1661	-132	5	-7.36	808633087	476752	188.87	1783	1784	1656	2330	1256	1793	1696.11	2.04	-72383	1862	1827	1810	1775	1758	1819	1767	484	537	500	1290	1	1	96714620	1606	-16.28	1.62	12	0.49	-102.00	1025.00	2445	20230801	-32.07	1644	20240320	1.03	2400	-30.79	20240510	1644	1.03	20240320	2445	-32.07	20230811	1644	1.03	20240320	2.62	N	048550	500	483 억	1972184	N	N	571	N	N
150	20240805	120434	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1670	-123	5	-6.86	687999109	404353	160.19	1783	1784	1666	2330	1256	1793	1701.47	2.04	-58553	1862	1827	1810	1775	1758	1819	1767	484	537	500	1290	1	1	96714620	1615	-16.37	1.63	12	0.42	-102.00	1025.00	2445	20230801	-31.70	1644	20240320	1.58	2400	-30.42	20240510	1644	1.58	20240320	2445	-31.70	20230811	1644	1.58	20240320	2.62	N	048550	500	483 억	1972184	N	N	571	N	N
151	20240805	110438	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1692	-101	5	-5.63	514328507	301082	119.28	1783	1784	1684	2330	1256	1793	1708.25	2.04	-28087	1862	1827	1810	1775	1758	1819	1767	484	537	500	1290	1	1	96714620	1636	-16.59	1.65	12	0.31	-102.00	1025.00	2445	20230801	-30.80	1644	20240320	2.92	2400	-29.50	20240510	1644	2.92	20240320	2445	-30.80	20230811	1644	2.92	20240320	2.62	N	048550	500	483 억	1972184	N	N	571	N	N
152	20240805	100434	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1704	-89	5	-4.96	408410527	238550	94.51	1783	1784	1684	2330	1256	1793	1712.03	2.04	-11103	1862	1827	1810	1775	1758	1819	1767	484	537	500	1290	1	1	96714620	1648	-16.71	1.66	12	0.25	-102.00	1025.00	2445	20230801	-30.31	1644	20240320	3.65	2400	-29.00	20240510	1644	3.65	20240320	2445	-30.31	20230811	1644	3.65	20240320	2.62	N	048550	500	483 억	1972184	N	N	571	N	N
153	20240805	090431	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1730	-63	5	-3.51	37895213	21692	8.59	1783	1784	1720	2330	1256	1793	1746.81	2.04	-1412	1862	1827	1810	1775	1758	1819	1767	484	537	500	1290	1	1	96714620	1673	-16.96	1.69	12	0.02	-102.00	1025.00	2445	20230801	-29.24	1644	20240320	5.23	2400	-27.92	20240510	1644	5.23	20240320	2445	-29.24	20230811	1644	5.23	20240320	2.62	N	048550	500	483 억	1972184	N	N	571	N	N
154	20240802	160427	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1793	-59	5	-3.19	449526340	248457	105.33	1820	1845	1793	2405	1297	1852	1809.27	2.14	-95796	1914	1882	1841	1809	1768	1899	1826	484	553	500	1330	1	1	96714620	1734	-17.58	1.75	12	0.26	-102.00	1025.00	2445	20230801	-26.67	1644	20240320	9.06	2400	-25.29	20240510	1644	9.06	20240320	2445	-26.67	20230811	1644	9.06	20240320	2.64	N	048550	500	483 억	2067514	N	N	571	N	N
155	20240802	150426	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1804	-48	5	-2.59	354943203	195897	83.05	1820	1845	1802	2405	1297	1852	1811.89	2.14	-62369	1914	1882	1841	1809	1768	1899	1826	484	553	500	1330	1	1	96714620	1745	-17.69	1.76	12	0.20	-102.00	1025.00	2445	20230801	-26.22	1644	20240320	9.73	2400	-24.83	20240510	1644	9.73	20240320	2445	-26.22	20230811	1644	9.73	20240320	2.64	N	048550	500	483 억	2067514	N	N	0	N	N
156	20240802	140430	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1808	-44	5	-2.38	296072934	163261	69.22	1820	1845	1805	2405	1297	1852	1813.49	2.14	-35932	1914	1882	1841	1809	1768	1899	1826	484	553	500	1330	1	1	96714620	1749	-17.73	1.76	12	0.17	-102.00	1025.00	2445	20230801	-26.05	1644	20240320	9.98	2400	-24.67	20240510	1644	9.98	20240320	2445	-26.05	20230811	1644	9.98	20240320	2.64	N	048550	500	483 억	2067514	N	N	0	N	N
157	20240802	130429	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1815	-37	5	-2.00	252493477	139152	58.99	1820	1845	1805	2405	1297	1852	1814.52	2.14	-18904	1914	1882	1841	1809	1768	1899	1826	484	553	500	1330	1	1	96714620	1755	-17.79	1.77	12	0.14	-102.00	1025.00	2445	20230801	-25.77	1644	20240320	10.40	2400	-24.38	20240510	1644	10.40	20240320	2445	-25.77	20230811	1644	10.40	20240320	2.64	N	048550	500	483 억	2067514	N	N	0	N	N
158	20240802	120430	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1819	-33	5	-1.78	222600011	122650	52.00	1820	1845	1805	2405	1297	1852	1814.92	2.14	-16544	1914	1882	1841	1809	1768	1899	1826	484	553	500	1330	1	1	96714620	1759	-17.83	1.77	12	0.13	-102.00	1025.00	2445	20230801	-25.60	1644	20240320	10.64	2400	-24.21	20240510	1644	10.64	20240320	2445	-25.60	20230811	1644	10.64	20240320	2.64	N	048550	500	483 억	2067514	N	N	0	N	N
159	20240802	110429	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1814	-38	5	-2.05	176933992	97443	41.31	1820	1845	1805	2405	1297	1852	1815.77	2.14	-3492	1914	1882	1841	1809	1768	1899	1826	484	553	500	1330	1	1	96714620	1754	-17.78	1.77	12	0.10	-102.00	1025.00	2445	20230801	-25.81	1644	20240320	10.34	2400	-24.42	20240510	1644	10.34	20240320	2445	-25.81	20230811	1644	10.34	20240320	2.64	N	048550	500	483 억	2067514	N	N	0	N	N
160	20240802	100426	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1809	-43	5	-2.32	116800986	64336	27.28	1820	1845	1805	2405	1297	1852	1815.48	2.14	-12110	1914	1882	1841	1809	1768	1899	1826	484	553	500	1330	1	1	96714620	1750	-17.74	1.76	12	0.07	-102.00	1025.00	2445	20230801	-26.01	1644	20240320	10.04	2400	-24.62	20240510	1644	10.04	20240320	2445	-26.01	20230811	1644	10.04	20240320	2.64	N	048550	500	483 억	2067514	N	N	0	N	N
161	20240802	090431	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1814	-38	5	-2.05	21261866	11656	4.94	1820	1845	1811	2405	1297	1852	1824.11	2.14	18	1914	1882	1841	1809	1768	1899	1826	484	553	500	1330	1	1	96714620	1754	-17.78	1.77	12	0.01	-102.00	1025.00	2445	20230801	-25.81	1644	20240320	10.34	2400	-24.42	20240510	1644	10.34	20240320	2445	-25.81	20230811	1644	10.34	20240320	2.64	N	048550	500	483 억	2067514	N	N	0	N	N
162	20240801	160425	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1852	48	2	2.66	429594676	232113	55.64	1800	1873	1800	2345	1263	1804	1850.80	2.08	52075	1904	1853	1826	1775	1748	1840	1762	484	541	500	1290	1	1	96714620	1791	-18.16	1.81	12	0.24	-102.00	1025.00	2445	20230801	-24.25	1644	20240320	12.65	2400	-22.83	20240510	1644	12.65	20240320	2445	-24.25	20230801	1644	12.65	20240320	2.60	N	048550	500	483 억	2015862	N	N	585	N	N
163	20240801	150437	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1859	55	2	3.05	419417194	226618	54.32	1800	1873	1800	2345	1263	1804	1850.77	2.08	49581	1904	1853	1826	1775	1748	1840	1762	484	541	500	1290	1	1	96714620	1798	-18.23	1.81	12	0.23	-102.00	1025.00	2445	20230801	-23.97	1644	20240320	13.08	2400	-22.54	20240510	1644	13.08	20240320	2445	-23.97	20230801	1644	13.08	20240320	2.60	N	048550	500	483 억	2015862	N	N	585	N	N
164	20240801	140434	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1855	51	2	2.83	393250546	212514	50.94	1800	1873	1800	2345	1263	1804	1850.47	2.08	50474	1904	1853	1826	1775	1748	1840	1762	484	541	500	1290	1	1	96714620	1794	-18.19	1.81	12	0.22	-102.00	1025.00	2445	20230801	-24.13	1644	20240320	12.83	2400	-22.71	20240510	1644	12.83	20240320	2445	-24.13	20230801	1644	12.83	20240320	2.60	N	048550	500	483 억	2015862	N	N	585	N	N
165	20240801	130428	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1853	49	2	2.72	380394126	205571	49.28	1800	1873	1800	2345	1263	1804	1850.43	2.08	49056	1904	1853	1826	1775	1748	1840	1762	484	541	500	1290	1	1	96714620	1792	-18.17	1.81	12	0.21	-102.00	1025.00	2445	20230801	-24.21	1644	20240320	12.71	2400	-22.79	20240510	1644	12.71	20240320	2445	-24.21	20230801	1644	12.71	20240320	2.60	N	048550	500	483 억	2015862	N	N	585	N	N
166	20240801	120430	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1859	55	2	3.05	333033808	180173	43.19	1800	1873	1800	2345	1263	1804	1848.41	2.08	51196	1904	1853	1826	1775	1748	1840	1762	484	541	500	1290	1	1	96714620	1798	-18.23	1.81	12	0.19	-102.00	1025.00	2445	20230801	-23.97	1644	20240320	13.08	2400	-22.54	20240510	1644	13.08	20240320	2445	-23.97	20230801	1644	13.08	20240320	2.60	N	048550	500	483 억	2015862	N	N	585	N	N
167	20240801	110431	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1852	48	2	2.66	320396082	173352	41.55	1800	1873	1800	2345	1263	1804	1848.24	2.08	48442	1904	1853	1826	1775	1748	1840	1762	484	541	500	1290	1	1	96714620	1791	-18.16	1.81	12	0.18	-102.00	1025.00	2445	20230801	-24.25	1644	20240320	12.65	2400	-22.83	20240510	1644	12.65	20240320	2445	-24.25	20230801	1644	12.65	20240320	2.60	N	048550	500	483 억	2015862	N	N	585	N	N
168	20240801	100428	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1864	60	2	3.33	252597100	136863	32.81	1800	1873	1800	2345	1263	1804	1845.62	2.08	70587	1904	1853	1826	1775	1748	1840	1762	484	541	500	1290	1	1	96714620	1803	-18.27	1.82	12	0.14	-102.00	1025.00	2445	20230801	-23.76	1644	20240320	13.38	2400	-22.33	20240510	1644	13.38	20240320	2445	-23.76	20230801	1644	13.38	20240320	2.60	N	048550	500	483 억	2015862	N	N	585	N	N
169	20240801	090420	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1823	19	2	1.05	46172848	25436	6.10	1800	1829	1800	2345	1263	1804	1815.26	2.08	15580	1904	1853	1826	1775	1748	1840	1762	484	541	500	1290	1	1	96714620	1763	-17.87	1.78	12	0.03	-102.00	1025.00	2445	20230801	-25.44	1644	20240320	10.89	2400	-24.04	20240510	1644	10.89	20240320	2445	-25.44	20230801	1644	10.89	20240320	2.60	N	048550	500	483 억	2015862	N	N	585	N	N

72 KiB Raw Blame History

72 KiB

Raw Blame History