KissMeData/185490/price/prices-20240801.csv at 2e59bc2d07bafdcc07af132c002bd732d2f86136

Files

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

72 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	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	investmentCareful	shortOverheated
2	20240830	160909	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3490	70	2	2.05	217922560	62023	77.45	3420	3595	3420	4445	2395	3420	3513.58	1.19	-8133	3706	3562	3441	3297	3176	3502	3237	135	1025	500	2320	5	1	27029784	943	-3.58	1.49	12	0.23	-976.00	2339.00	4895	20231221	-28.70	2430	20240624	43.62	4720	-26.06	20240816	2430	43.62	20240624	4895	-28.70	20231221	2430	43.62	20240624	0.23	N	185490	500	135 억	321605	N	N	N	N
3	20240830	150918	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3475	55	2	1.61	211975210	60314	75.32	3420	3595	3420	4445	2395	3420	3514.53	1.19	-8050	3706	3562	3441	3297	3176	3502	3237	135	1025	500	2320	5	1	27029784	939	-3.56	1.49	12	0.22	-976.00	2339.00	4895	20231221	-29.01	2430	20240624	43.00	4720	-26.38	20240816	2430	43.00	20240624	4895	-29.01	20231221	2430	43.00	20240624	0.23	N	185490	500	135 억	321605	N	N	N	N
4	20240830	140918	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3465	45	2	1.32	197704020	56200	70.18	3420	3595	3420	4445	2395	3420	3517.87	1.19	-6663	3706	3562	3441	3297	3176	3502	3237	135	1025	500	2320	5	1	27029784	937	-3.55	1.48	12	0.21	-976.00	2339.00	4895	20231221	-29.21	2430	20240624	42.59	4720	-26.59	20240816	2430	42.59	20240624	4895	-29.21	20231221	2430	42.59	20240624	0.23	N	185490	500	135 억	321605	N	N	N	N
5	20240830	130912	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3520	100	2	2.92	176360170	50095	62.56	3420	3595	3420	4445	2395	3420	3520.51	1.19	-6550	3706	3562	3441	3297	3176	3502	3237	135	1025	500	2320	5	1	27029784	951	-3.61	1.50	12	0.19	-976.00	2339.00	4895	20231221	-28.09	2430	20240624	44.86	4720	-25.42	20240816	2430	44.86	20240624	4895	-28.09	20231221	2430	44.86	20240624	0.23	N	185490	500	135 억	321605	N	N	N	N
6	20240830	120915	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3515	95	2	2.78	160655405	45634	56.98	3420	3595	3420	4445	2395	3420	3520.52	1.19	-4275	3706	3562	3441	3297	3176	3502	3237	135	1025	500	2320	5	1	27029784	950	-3.60	1.50	12	0.17	-976.00	2339.00	4895	20231221	-28.19	2430	20240624	44.65	4720	-25.53	20240816	2430	44.65	20240624	4895	-28.19	20231221	2430	44.65	20240624	0.23	N	185490	500	135 억	321605	N	N	N	N
7	20240830	110925	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3490	70	2	2.05	138338645	39200	48.95	3420	3595	3420	4445	2395	3420	3529.05	1.19	-3618	3706	3562	3441	3297	3176	3502	3237	135	1025	500	2320	5	1	27029784	943	-3.58	1.49	12	0.15	-976.00	2339.00	4895	20231221	-28.70	2430	20240624	43.62	4720	-26.06	20240816	2430	43.62	20240624	4895	-28.70	20231221	2430	43.62	20240624	0.23	N	185490	500	135 억	321605	N	N	N	N
8	20240830	100920	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3585	165	2	4.82	96398610	27358	34.16	3420	3585	3420	4445	2395	3420	3523.60	1.19	-1484	3706	3562	3441	3297	3176	3502	3237	135	1025	500	2320	5	1	27029784	969	-3.67	1.53	12	0.10	-976.00	2339.00	4895	20231221	-26.76	2430	20240624	47.53	4720	-24.05	20240816	2430	47.53	20240624	4895	-26.76	20231221	2430	47.53	20240624	0.23	N	185490	500	135 억	321605	N	N	N	N
9	20240830	090923	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3480	60	2	1.75	23606700	6767	8.45	3420	3550	3420	4445	2395	3420	3488.50	1.19	1237	3706	3562	3441	3297	3176	3502	3237	135	1025	500	2320	5	1	27029784	941	-3.57	1.49	12	0.03	-976.00	2339.00	4895	20231221	-28.91	2430	20240624	43.21	4720	-26.27	20240816	2430	43.21	20240624	4895	-28.91	20231221	2430	43.21	20240624	0.23	N	185490	500	135 억	321605	N	N	N	N
10	20240829	160923	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3420	-50	5	-1.44	274214035	80081	75.44	3515	3585	3320	4510	2430	3470	3424.14	1.17	5135	3786	3627	3541	3382	3296	3585	3340	135	1040	500	2350	5	1	27029784	924	-3.50	1.46	12	0.30	-976.00	2339.00	4895	20231221	-30.13	2430	20240624	40.74	4720	-27.54	20240816	2430	40.74	20240624	4895	-30.13	20231221	2430	40.74	20240624	0.24	N	185490	500	135 억	316450	N	N	N	N
11	20240829	150932	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3450	-20	5	-0.58	271595995	79316	74.72	3515	3585	3320	4510	2430	3470	3424.16	1.17	5038	3786	3627	3541	3382	3296	3585	3340	135	1040	500	2350	5	1	27029784	933	-3.53	1.47	12	0.29	-976.00	2339.00	4895	20231221	-29.52	2430	20240624	41.98	4720	-26.91	20240816	2430	41.98	20240624	4895	-29.52	20231221	2430	41.98	20240624	0.24	N	185490	500	135 억	316450	N	N	N	N
12	20240829	140931	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3405	-65	5	-1.87	259110500	75673	71.29	3515	3585	3320	4510	2430	3470	3424.01	1.17	7291	3786	3627	3541	3382	3296	3585	3340	135	1040	500	2350	5	1	27029784	920	-3.49	1.46	12	0.28	-976.00	2339.00	4895	20231221	-30.44	2430	20240624	40.12	4720	-27.86	20240816	2430	40.12	20240624	4895	-30.44	20231221	2430	40.12	20240624	0.24	N	185490	500	135 억	316450	N	N	N	N
13	20240829	130934	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3370	-100	5	-2.88	233953855	68200	64.25	3515	3585	3320	4510	2430	3470	3430.34	1.17	1466	3786	3627	3541	3382	3296	3585	3340	135	1040	500	2350	5	1	27029784	911	-3.45	1.44	12	0.25	-976.00	2339.00	4895	20231221	-31.15	2430	20240624	38.68	4720	-28.60	20240816	2430	38.68	20240624	4895	-31.15	20231221	2430	38.68	20240624	0.24	N	185490	500	135 억	316450	N	N	N	N
14	20240829	120932	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3410	-60	5	-1.73	163818375	47367	44.62	3515	3585	3385	4510	2430	3470	3458.46	1.17	511	3786	3627	3541	3382	3296	3585	3340	135	1040	500	2350	5	1	27029784	922	-3.49	1.46	12	0.18	-976.00	2339.00	4895	20231221	-30.34	2430	20240624	40.33	4720	-27.75	20240816	2430	40.33	20240624	4895	-30.34	20231221	2430	40.33	20240624	0.24	N	185490	500	135 억	316450	N	N	N	N
15	20240829	110931	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3405	-65	5	-1.87	139126885	40108	37.79	3515	3585	3405	4510	2430	3470	3468.80	1.17	-789	3786	3627	3541	3382	3296	3585	3340	135	1040	500	2350	5	1	27029784	920	-3.49	1.46	12	0.15	-976.00	2339.00	4895	20231221	-30.44	2430	20240624	40.12	4720	-27.86	20240816	2430	40.12	20240624	4895	-30.44	20231221	2430	40.12	20240624	0.24	N	185490	500	135 억	316450	N	N	N	N
16	20240829	100926	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3460	-10	5	-0.29	82924710	23716	22.34	3515	3585	3445	4510	2430	3470	3496.71	1.17	1154	3786	3627	3541	3382	3296	3585	3340	135	1040	500	2350	5	1	27029784	935	-3.55	1.48	12	0.09	-976.00	2339.00	4895	20231221	-29.32	2430	20240624	42.39	4720	-26.69	20240816	2430	42.39	20240624	4895	-29.32	20231221	2430	42.39	20240624	0.24	N	185490	500	135 억	316450	N	N	N	N
17	20240829	090930	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3505	35	2	1.01	10212975	2915	2.75	3515	3520	3470	4510	2430	3470	3505.07	1.17	982	3786	3627	3541	3382	3296	3585	3340	135	1040	500	2350	5	1	27029784	947	-3.59	1.50	12	0.01	-976.00	2339.00	4895	20231221	-28.40	2430	20240624	44.24	4720	-25.74	20240816	2430	44.24	20240624	4895	-28.40	20231221	2430	44.24	20240624	0.24	N	185490	500	135 억	316450	N	N	N	N
18	20240828	160901	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3470	-150	5	-4.14	372681200	105090	70.16	3585	3700	3455	4705	2535	3620	3546.64	1.17	-1004	3866	3742	3596	3472	3326	3670	3400	135	1085	500	2460	5	1	27029784	938	-3.56	1.48	12	0.39	-976.00	2339.00	4895	20231221	-29.11	2430	20240624	42.80	4720	-26.48	20240816	2430	42.80	20240624	4895	-29.11	20231221	2430	42.80	20240624	0.23	N	185490	500	135 억	316954	N	N	N	N
19	20240828	150907	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3480	-140	5	-3.87	352741840	99345	66.32	3585	3700	3455	4705	2535	3620	3550.58	1.17	-1111	3866	3742	3596	3472	3326	3670	3400	135	1085	500	2460	5	1	27029784	941	-3.57	1.49	12	0.37	-976.00	2339.00	4895	20231221	-28.91	2430	20240624	43.21	4720	-26.27	20240816	2430	43.21	20240624	4895	-28.91	20231221	2430	43.21	20240624	0.23	N	185490	500	135 억	316954	N	N	N	N
20	20240828	140909	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3490	-130	5	-3.59	306292385	85965	57.39	3585	3700	3455	4705	2535	3620	3562.89	1.17	-544	3866	3742	3596	3472	3326	3670	3400	135	1085	500	2460	5	1	27029784	943	-3.58	1.49	12	0.32	-976.00	2339.00	4895	20231221	-28.70	2430	20240624	43.62	4720	-26.06	20240816	2430	43.62	20240624	4895	-28.70	20231221	2430	43.62	20240624	0.23	N	185490	500	135 억	316954	N	N	N	N
21	20240828	130905	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3500	-120	5	-3.31	254539705	71099	47.47	3585	3700	3455	4705	2535	3620	3579.99	1.17	-105	3866	3742	3596	3472	3326	3670	3400	135	1085	500	2460	5	1	27029784	946	-3.59	1.50	12	0.26	-976.00	2339.00	4895	20231221	-28.50	2430	20240624	44.03	4720	-25.85	20240816	2430	44.03	20240624	4895	-28.50	20231221	2430	44.03	20240624	0.23	N	185490	500	135 억	316954	N	N	N	N
22	20240828	120903	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3485	-135	5	-3.73	233098550	64957	43.37	3585	3700	3455	4705	2535	3620	3588.44	1.17	-1590	3866	3742	3596	3472	3326	3670	3400	135	1085	500	2460	5	1	27029784	942	-3.57	1.49	12	0.24	-976.00	2339.00	4895	20231221	-28.80	2430	20240624	43.42	4720	-26.17	20240816	2430	43.42	20240624	4895	-28.80	20231221	2430	43.42	20240624	0.23	N	185490	500	135 억	316954	N	N	N	N
23	20240828	110904	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3570	-50	5	-1.38	162416610	44849	29.94	3585	3700	3570	4705	2535	3620	3621.41	1.17	-3797	3866	3742	3596	3472	3326	3670	3400	135	1085	500	2460	5	1	27029784	965	-3.66	1.53	12	0.17	-976.00	2339.00	4895	20231221	-27.07	2430	20240624	46.91	4720	-24.36	20240816	2430	46.91	20240624	4895	-27.07	20231221	2430	46.91	20240624	0.23	N	185490	500	135 억	316954	N	N	N	N
24	20240828	100932	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3670	50	2	1.38	110674055	30473	20.34	3585	3700	3575	4705	2535	3620	3631.93	1.17	-378	3866	3742	3596	3472	3326	3670	3400	135	1085	500	2460	5	1	27029784	992	-3.76	1.57	12	0.11	-976.00	2339.00	4895	20231221	-25.03	2430	20240624	51.03	4720	-22.25	20240816	2430	51.03	20240624	4895	-25.03	20231221	2430	51.03	20240624	0.23	N	185490	500	135 억	316954	N	N	N	N
25	20240828	090919	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3655	35	2	0.97	52418540	14389	9.61	3585	3700	3585	4705	2535	3620	3643.19	1.17	925	3866	3742	3596	3472	3326	3670	3400	135	1085	500	2460	5	1	27029784	988	-3.74	1.56	12	0.05	-976.00	2339.00	4895	20231221	-25.33	2430	20240624	50.41	4720	-22.56	20240816	2430	50.41	20240624	4895	-25.33	20231221	2430	50.41	20240624	0.23	N	185490	500	135 억	316954	N	N	N	N
26	20240827	160901	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3620	-10	5	-0.28	537647535	148766	50.80	3665	3720	3450	4715	2545	3630	3614.05	1.30	-35261	4026	3827	3646	3447	3266	3737	3357	135	1085	500	2460	5	1	27029784	978	-3.71	1.55	12	0.55	-976.00	2339.00	4895	20231221	-26.05	2430	20240624	48.97	4720	-23.31	20240816	2430	48.97	20240624	4895	-26.05	20231221	2430	48.97	20240624	0.28	N	185490	500	135 억	352146	N	N	N	N
27	20240827	150905	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3635	5	2	0.14	500125375	138410	47.26	3665	3720	3450	4715	2545	3630	3613.36	1.30	-28948	4026	3827	3646	3447	3266	3737	3357	135	1085	500	2460	5	1	27029784	983	-3.72	1.55	12	0.51	-976.00	2339.00	4895	20231221	-25.74	2430	20240624	49.59	4720	-22.99	20240816	2430	49.59	20240624	4895	-25.74	20231221	2430	49.59	20240624	0.28	N	185490	500	135 억	352146	N	N	N	N
28	20240827	140908	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3625	-5	5	-0.14	463934850	128439	43.86	3665	3720	3450	4715	2545	3630	3612.10	1.30	-24261	4026	3827	3646	3447	3266	3737	3357	135	1085	500	2460	5	1	27029784	980	-3.71	1.55	12	0.48	-976.00	2339.00	4895	20231221	-25.94	2430	20240624	49.18	4720	-23.20	20240816	2430	49.18	20240624	4895	-25.94	20231221	2430	49.18	20240624	0.28	N	185490	500	135 억	352146	N	N	N	N
29	20240827	130910	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3635	5	2	0.14	457226355	126584	43.22	3665	3720	3450	4715	2545	3630	3612.04	1.30	-24555	4026	3827	3646	3447	3266	3737	3357	135	1085	500	2460	5	1	27029784	983	-3.72	1.55	12	0.47	-976.00	2339.00	4895	20231221	-25.74	2430	20240624	49.59	4720	-22.99	20240816	2430	49.59	20240624	4895	-25.74	20231221	2430	49.59	20240624	0.28	N	185490	500	135 억	352146	N	N	N	N
30	20240827	120911	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3575	-55	5	-1.52	436649870	120888	41.28	3665	3720	3450	4715	2545	3630	3612.02	1.30	-21600	4026	3827	3646	3447	3266	3737	3357	135	1085	500	2460	5	1	27029784	966	-3.66	1.53	12	0.45	-976.00	2339.00	4895	20231221	-26.97	2430	20240624	47.12	4720	-24.26	20240816	2430	47.12	20240624	4895	-26.97	20231221	2430	47.12	20240624	0.28	N	185490	500	135 억	352146	N	N	N	N
31	20240827	110908	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3600	-30	5	-0.83	380971485	105393	35.99	3665	3720	3450	4715	2545	3630	3614.77	1.30	-21571	4026	3827	3646	3447	3266	3737	3357	135	1085	500	2460	5	1	27029784	973	-3.69	1.54	12	0.39	-976.00	2339.00	4895	20231221	-26.46	2430	20240624	48.15	4720	-23.73	20240816	2430	48.15	20240624	4895	-26.46	20231221	2430	48.15	20240624	0.28	N	185490	500	135 억	352146	N	N	N	N
32	20240827	100907	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3680	50	2	1.38	299440890	83098	28.38	3665	3705	3450	4715	2545	3630	3603.47	1.30	-16064	4026	3827	3646	3447	3266	3737	3357	135	1085	500	2460	5	1	27029784	995	-3.77	1.57	12	0.31	-976.00	2339.00	4895	20231221	-24.82	2430	20240624	51.44	4720	-22.03	20240816	2430	51.44	20240624	4895	-24.82	20231221	2430	51.44	20240624	0.28	N	185490	500	135 억	352146	N	N	N	N
33	20240827	090906	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3600	-30	5	-0.83	92542510	25784	8.80	3665	3665	3450	4715	2545	3630	3589.14	1.30	3633	4026	3827	3646	3447	3266	3737	3357	135	1085	500	2460	5	1	27029784	973	-3.69	1.54	12	0.10	-976.00	2339.00	4895	20231221	-26.46	2430	20240624	48.15	4720	-23.73	20240816	2430	48.15	20240624	4895	-26.46	20231221	2430	48.15	20240624	0.28	N	185490	500	135 억	352146	N	N	N	N
34	20240826	160853	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3630	-220	5	-5.71	1045816860	292596	173.39	3815	3845	3465	5000	2695	3850	3574.19	1.15	41857	4093	3971	3853	3731	3613	3912	3672	135	1150	500	2610	5	1	27029784	981	-3.72	1.55	12	1.08	-976.00	2339.00	4895	20231221	-25.84	2430	20240624	49.38	4720	-23.09	20240816	2430	49.38	20240624	4895	-25.84	20231221	2430	49.38	20240624	0.26	N	185490	500	135 억	310337	N	N	N	N
35	20240826	150901	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3595	-255	5	-6.62	1016101000	284372	168.51	3815	3845	3465	5000	2695	3850	3573.14	1.15	41565	4093	3971	3853	3731	3613	3912	3672	135	1150	500	2610	5	1	27029784	972	-3.68	1.54	12	1.05	-976.00	2339.00	4895	20231221	-26.56	2430	20240624	47.94	4720	-23.83	20240816	2430	47.94	20240624	4895	-26.56	20231221	2430	47.94	20240624	0.26	N	185490	500	135 억	310337	N	N	N	N
36	20240826	140903	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3595	-255	5	-6.62	817682380	228556	135.44	3815	3845	3465	5000	2695	3850	3577.60	1.15	32583	4093	3971	3853	3731	3613	3912	3672	135	1150	500	2610	5	1	27029784	972	-3.68	1.54	12	0.85	-976.00	2339.00	4895	20231221	-26.56	2430	20240624	47.94	4720	-23.83	20240816	2430	47.94	20240624	4895	-26.56	20231221	2430	47.94	20240624	0.26	N	185490	500	135 억	310337	N	N	N	N
37	20240826	130904	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3575	-275	5	-7.14	781012920	218335	129.38	3815	3845	3465	5000	2695	3850	3577.13	1.15	28102	4093	3971	3853	3731	3613	3912	3672	135	1150	500	2610	5	1	27029784	966	-3.66	1.53	12	0.81	-976.00	2339.00	4895	20231221	-26.97	2430	20240624	47.12	4720	-24.26	20240816	2430	47.12	20240624	4895	-26.97	20231221	2430	47.12	20240624	0.26	N	185490	500	135 억	310337	N	N	N	N
38	20240826	120859	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3595	-255	5	-6.62	735066710	205519	121.79	3815	3845	3465	5000	2695	3850	3576.64	1.15	27511	4093	3971	3853	3731	3613	3912	3672	135	1150	500	2610	5	1	27029784	972	-3.68	1.54	12	0.76	-976.00	2339.00	4895	20231221	-26.56	2430	20240624	47.94	4720	-23.83	20240816	2430	47.94	20240624	4895	-26.56	20231221	2430	47.94	20240624	0.26	N	185490	500	135 억	310337	N	N	N	N
39	20240826	110903	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3565	-285	5	-7.40	662504120	185307	109.81	3815	3845	3465	5000	2695	3850	3575.17	1.15	25171	4093	3971	3853	3731	3613	3912	3672	135	1150	500	2610	5	1	27029784	964	-3.65	1.52	12	0.69	-976.00	2339.00	4895	20231221	-27.17	2430	20240624	46.71	4720	-24.47	20240816	2430	46.71	20240624	4895	-27.17	20231221	2430	46.71	20240624	0.26	N	185490	500	135 억	310337	N	N	N	N
40	20240826	100904	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3525	-325	5	-8.44	454909035	125969	74.65	3815	3845	3470	5000	2695	3850	3611.28	1.15	18924	4093	3971	3853	3731	3613	3912	3672	135	1150	500	2610	5	1	27029784	953	-3.61	1.51	12	0.47	-976.00	2339.00	4895	20231221	-27.99	2430	20240624	45.06	4720	-25.32	20240816	2430	45.06	20240624	4895	-27.99	20231221	2430	45.06	20240624	0.26	N	185490	500	135 억	310337	N	N	N	N
41	20240826	090859	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3770	-80	5	-2.08	27571865	7262	4.30	3815	3845	3765	5000	2695	3850	3796.73	1.15	-729	4093	3971	3853	3731	3613	3912	3672	135	1150	500	2610	5	1	27029784	1019	-3.86	1.61	12	0.03	-976.00	2339.00	4895	20231221	-22.98	2430	20240624	55.14	4720	-20.13	20240816	2430	55.14	20240624	4895	-22.98	20231221	2430	55.14	20240624	0.26	N	185490	500	135 억	310337	N	N	N	N
42	20240823	160854	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3850	-70	5	-1.79	642387725	168723	48.38	3920	3975	3735	5090	2745	3920	3807.33	1.05	27154	4483	4201	4018	3736	3553	4110	3645	135	1170	500	2660	5	1	27029784	1041	-3.94	1.65	12	0.62	-976.00	2339.00	4895	20231221	-21.35	2430	20240624	58.44	4720	-18.43	20240816	2430	58.44	20240624	4895	-21.35	20231221	2430	58.44	20240624	0.27	N	185490	500	135 억	283097	N	N	N	N
43	20240823	150902	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3800	-120	5	-3.06	582762660	153172	43.92	3920	3975	3735	5090	2745	3920	3804.63	1.05	28886	4483	4201	4018	3736	3553	4110	3645	135	1170	500	2660	5	1	27029784	1027	-3.89	1.62	12	0.57	-976.00	2339.00	4895	20231221	-22.37	2430	20240624	56.38	4720	-19.49	20240816	2430	56.38	20240624	4895	-22.37	20231221	2430	56.38	20240624	0.27	N	185490	500	135 억	283097	N	N	N	N
44	20240823	140901	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3780	-140	5	-3.57	519365065	136418	39.12	3920	3975	3735	5090	2745	3920	3807.16	1.05	25553	4483	4201	4018	3736	3553	4110	3645	135	1170	500	2660	5	1	27029784	1022	-3.87	1.62	12	0.50	-976.00	2339.00	4895	20231221	-22.78	2430	20240624	55.56	4720	-19.92	20240816	2430	55.56	20240624	4895	-22.78	20231221	2430	55.56	20240624	0.27	N	185490	500	135 억	283097	N	N	N	N
45	20240823	130901	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3800	-120	5	-3.06	477229615	125284	35.92	3920	3975	3735	5090	2745	3920	3809.18	1.05	27682	4483	4201	4018	3736	3553	4110	3645	135	1170	500	2660	5	1	27029784	1027	-3.89	1.62	12	0.46	-976.00	2339.00	4895	20231221	-22.37	2430	20240624	56.38	4720	-19.49	20240816	2430	56.38	20240624	4895	-22.37	20231221	2430	56.38	20240624	0.27	N	185490	500	135 억	283097	N	N	N	N
46	20240823	120859	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3780	-140	5	-3.57	435209950	114186	32.74	3920	3975	3735	5090	2745	3920	3811.41	1.05	27918	4483	4201	4018	3736	3553	4110	3645	135	1170	500	2660	5	1	27029784	1022	-3.87	1.62	12	0.42	-976.00	2339.00	4895	20231221	-22.78	2430	20240624	55.56	4720	-19.92	20240816	2430	55.56	20240624	4895	-22.78	20231221	2430	55.56	20240624	0.27	N	185490	500	135 억	283097	N	N	N	N
47	20240823	110858	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3770	-150	5	-3.83	382829420	100296	28.76	3920	3975	3735	5090	2745	3920	3817.00	1.05	23350	4483	4201	4018	3736	3553	4110	3645	135	1170	500	2660	5	1	27029784	1019	-3.86	1.61	12	0.37	-976.00	2339.00	4895	20231221	-22.98	2430	20240624	55.14	4720	-20.13	20240816	2430	55.14	20240624	4895	-22.98	20231221	2430	55.14	20240624	0.27	N	185490	500	135 억	283097	N	N	N	N
48	20240823	100900	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3825	-95	5	-2.42	171877830	44441	12.74	3920	3975	3785	5090	2745	3920	3867.55	1.05	-1861	4483	4201	4018	3736	3553	4110	3645	135	1170	500	2660	5	1	27029784	1034	-3.92	1.64	12	0.16	-976.00	2339.00	4895	20231221	-21.86	2430	20240624	57.41	4720	-18.96	20240816	2430	57.41	20240624	4895	-21.86	20231221	2430	57.41	20240624	0.27	N	185490	500	135 억	283097	N	N	N	N
49	20240823	090901	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3875	-45	5	-1.15	21423875	5531	1.59	3920	3920	3860	5090	2745	3920	3873.42	1.05	1737	4483	4201	4018	3736	3553	4110	3645	135	1170	500	2660	5	1	27029784	1047	-3.97	1.66	12	0.02	-976.00	2339.00	4895	20231221	-20.84	2430	20240624	59.47	4720	-17.90	20240816	2430	59.47	20240624	4895	-20.84	20231221	2430	59.47	20240624	0.27	N	185490	500	135 억	283097	N	N	N	N
50	20240822	160854	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3920	-245	5	-5.88	1388173380	348051	181.71	4170	4300	3835	5410	2920	4165	3988.49	1.03	4388	4335	4250	4145	4060	3955	4260	4070	135	1245	500	2830	5	1	27029784	1060	-4.02	1.68	12	1.29	-976.00	2339.00	4895	20231221	-19.92	2430	20240624	61.32	4720	-16.95	20240816	2430	61.32	20240624	4895	-19.92	20231221	2430	61.32	20240624	0.30	N	185490	500	135 억	278804	N	N	N	N
51	20240822	150901	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3915	-250	5	-6.00	1278752085	319911	167.02	4170	4300	3835	5410	2920	4165	3997.21	1.03	-2499	4335	4250	4145	4060	3955	4260	4070	135	1245	500	2830	5	1	27029784	1058	-4.01	1.67	12	1.18	-976.00	2339.00	4895	20231221	-20.02	2430	20240624	61.11	4720	-17.06	20240816	2430	61.11	20240624	4895	-20.02	20231221	2430	61.11	20240624	0.30	N	185490	500	135 억	278804	N	N	N	N
52	20240822	140902	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3860	-305	5	-7.32	1201125750	299923	156.58	4170	4300	3835	5410	2920	4165	4004.78	1.03	-2352	4335	4250	4145	4060	3955	4260	4070	135	1245	500	2830	5	1	27029784	1043	-3.95	1.65	12	1.11	-976.00	2339.00	4895	20231221	-21.14	2430	20240624	58.85	4720	-18.22	20240816	2430	58.85	20240624	4895	-21.14	20231221	2430	58.85	20240624	0.30	N	185490	500	135 억	278804	N	N	N	N
53	20240822	130902	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3920	-245	5	-5.88	1111914850	276947	144.59	4170	4300	3875	5410	2920	4165	4014.90	1.03	1265	4335	4250	4145	4060	3955	4260	4070	135	1245	500	2830	5	1	27029784	1060	-4.02	1.68	12	1.02	-976.00	2339.00	4895	20231221	-19.92	2430	20240624	61.32	4720	-16.95	20240816	2430	61.32	20240624	4895	-19.92	20231221	2430	61.32	20240624	0.30	N	185490	500	135 억	278804	N	N	N	N
54	20240822	120906	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3905	-260	5	-6.24	984428610	244192	127.49	4170	4300	3890	5410	2920	4165	4031.37	1.03	8096	4335	4250	4145	4060	3955	4260	4070	135	1245	500	2830	5	1	27029784	1056	-4.00	1.67	12	0.90	-976.00	2339.00	4895	20231221	-20.22	2430	20240624	60.70	4720	-17.27	20240816	2430	60.70	20240624	4895	-20.22	20231221	2430	60.70	20240624	0.30	N	185490	500	135 억	278804	N	N	N	N
55	20240822	110857	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3920	-245	5	-5.88	920084885	227772	118.92	4170	4300	3890	5410	2920	4165	4039.50	1.03	13154	4335	4250	4145	4060	3955	4260	4070	135	1245	500	2830	5	1	27029784	1060	-4.02	1.68	12	0.84	-976.00	2339.00	4895	20231221	-19.92	2430	20240624	61.32	4720	-16.95	20240816	2430	61.32	20240624	4895	-19.92	20231221	2430	61.32	20240624	0.30	N	185490	500	135 억	278804	N	N	N	N
56	20240822	100857	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3960	-205	5	-4.92	466156620	112609	58.79	4170	4300	3920	5410	2920	4165	4139.60	1.03	-16982	4335	4250	4145	4060	3955	4260	4070	135	1245	500	2830	5	1	27029784	1070	-4.06	1.69	12	0.42	-976.00	2339.00	4895	20231221	-19.10	2430	20240624	62.96	4720	-16.10	20240816	2430	62.96	20240624	4895	-19.10	20231221	2430	62.96	20240624	0.30	N	185490	500	135 억	278804	N	N	N	N
57	20240822	090858	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4200	35	2	0.84	61387955	14731	7.69	4170	4205	4100	5410	2920	4165	4167.26	1.03	-7664	4335	4250	4145	4060	3955	4260	4070	135	1245	500	2830	5	1	27029784	1135	-4.30	1.80	12	0.05	-976.00	2339.00	4895	20231221	-14.20	2430	20240624	72.84	4720	-11.02	20240816	2430	72.84	20240624	4895	-14.20	20231221	2430	72.84	20240624	0.30	N	185490	500	135 억	278804	N	N	N	N
58	20240821	160852	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4165	-75	5	-1.77	785612525	190667	50.93	4165	4230	4040	5510	2970	4240	4120.30	0.97	17924	4573	4406	4278	4111	3983	4342	4047	135	1270	500	2880	5	1	27029784	1126	-4.27	1.78	12	0.71	-976.00	2339.00	4895	20231221	-14.91	2430	20240624	71.40	4720	-11.76	20240816	2430	71.40	20240624	4895	-14.91	20231221	2430	71.40	20240624	0.26	N	185490	500	135 억	260880	N	N	N	N
59	20240821	150904	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4125	-115	5	-2.71	720469060	174916	46.72	4165	4230	4040	5510	2970	4240	4118.94	0.97	17927	4573	4406	4278	4111	3983	4342	4047	135	1270	500	2880	5	1	27029784	1115	-4.23	1.76	12	0.65	-976.00	2339.00	4895	20231221	-15.73	2430	20240624	69.75	4720	-12.61	20240816	2430	69.75	20240624	4895	-15.73	20231221	2430	69.75	20240624	0.26	N	185490	500	135 억	260880	N	N	N	N
60	20240821	140859	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4150	-90	5	-2.12	678867490	164892	44.04	4165	4230	4040	5510	2970	4240	4117.04	0.97	22688	4573	4406	4278	4111	3983	4342	4047	135	1270	500	2880	5	1	27029784	1122	-4.25	1.77	12	0.61	-976.00	2339.00	4895	20231221	-15.22	2430	20240624	70.78	4720	-12.08	20240816	2430	70.78	20240624	4895	-15.22	20231221	2430	70.78	20240624	0.26	N	185490	500	135 억	260880	N	N	N	N
61	20240821	130906	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4165	-75	5	-1.77	606482425	147445	39.38	4165	4230	4040	5510	2970	4240	4113.28	0.97	26477	4573	4406	4278	4111	3983	4342	4047	135	1270	500	2880	5	1	27029784	1126	-4.27	1.78	12	0.55	-976.00	2339.00	4895	20231221	-14.91	2430	20240624	71.40	4720	-11.76	20240816	2430	71.40	20240624	4895	-14.91	20231221	2430	71.40	20240624	0.26	N	185490	500	135 억	260880	N	N	N	N
62	20240821	120905	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4120	-120	5	-2.83	565253980	137458	36.72	4165	4230	4040	5510	2970	4240	4112.19	0.97	25768	4573	4406	4278	4111	3983	4342	4047	135	1270	500	2880	5	1	27029784	1114	-4.22	1.76	12	0.51	-976.00	2339.00	4895	20231221	-15.83	2430	20240624	69.55	4720	-12.71	20240816	2430	69.55	20240624	4895	-15.83	20231221	2430	69.55	20240624	0.26	N	185490	500	135 억	260880	N	N	N	N
63	20240821	110901	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4130	-110	5	-2.59	494817460	120254	32.12	4165	4230	4040	5510	2970	4240	4114.77	0.97	20654	4573	4406	4278	4111	3983	4342	4047	135	1270	500	2880	5	1	27029784	1116	-4.23	1.77	12	0.44	-976.00	2339.00	4895	20231221	-15.63	2430	20240624	69.96	4720	-12.50	20240816	2430	69.96	20240624	4895	-15.63	20231221	2430	69.96	20240624	0.26	N	185490	500	135 억	260880	N	N	N	N
64	20240821	100906	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4060	-180	5	-4.25	327600205	79408	21.21	4165	4230	4060	5510	2970	4240	4125.53	0.97	1132	4573	4406	4278	4111	3983	4342	4047	135	1270	500	2880	5	1	27029784	1097	-4.16	1.74	12	0.29	-976.00	2339.00	4895	20231221	-17.06	2430	20240624	67.08	4720	-13.98	20240816	2430	67.08	20240624	4895	-17.06	20231221	2430	67.08	20240624	0.26	N	185490	500	135 억	260880	N	N	N	N
65	20240821	090857	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4180	-60	5	-1.42	67960205	16362	4.37	4165	4230	4070	5510	2970	4240	4153.54	0.97	4380	4573	4406	4278	4111	3983	4342	4047	135	1270	500	2880	5	1	27029784	1130	-4.28	1.79	12	0.06	-976.00	2339.00	4895	20231221	-14.61	2430	20240624	72.02	4720	-11.44	20240816	2430	72.02	20240624	4895	-14.61	20231221	2430	72.02	20240624	0.26	N	185490	500	135 억	260880	N	N	N	N
66	20240820	160846	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4240	-100	5	-2.30	1596783320	372350	50.14	4295	4445	4150	5640	3040	4340	4288.40	1.00	-10751	4740	4540	4395	4195	4050	4467	4122	135	1300	500	2950	5	1	27029784	1146	-4.34	1.81	12	1.38	-976.00	2339.00	4895	20231221	-13.38	2430	20240624	74.49	4720	-10.17	20240816	2430	74.49	20240624	4895	-13.38	20231221	2430	74.49	20240624	0.21	N	185490	500	135 억	271603	N	N	N	N
67	20240820	150858	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4175	-165	5	-3.80	1537553275	358223	48.24	4295	4445	4150	5640	3040	4340	4292.17	1.00	-10290	4740	4540	4395	4195	4050	4467	4122	135	1300	500	2950	5	1	27029784	1128	-4.28	1.78	12	1.33	-976.00	2339.00	4895	20231221	-14.71	2430	20240624	71.81	4720	-11.55	20240816	2430	71.81	20240624	4895	-14.71	20231221	2430	71.81	20240624	0.21	N	185490	500	135 억	271603	N	N	N	N
68	20240820	140855	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4260	-80	5	-1.84	1287312075	298640	40.22	4295	4445	4210	5640	3040	4340	4310.58	1.00	-7845	4740	4540	4395	4195	4050	4467	4122	135	1300	500	2950	5	1	27029784	1151	-4.36	1.82	12	1.10	-976.00	2339.00	4895	20231221	-12.97	2430	20240624	75.31	4720	-9.75	20240816	2430	75.31	20240624	4895	-12.97	20231221	2430	75.31	20240624	0.21	N	185490	500	135 억	271603	N	N	N	N
69	20240820	130857	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4340	0	3	0.00	874225840	201928	27.19	4295	4445	4270	5640	3040	4340	4329.39	1.00	14446	4740	4540	4395	4195	4050	4467	4122	135	1300	500	2950	5	1	27029784	1173	-4.45	1.86	12	0.75	-976.00	2339.00	4895	20231221	-11.34	2430	20240624	78.60	4720	-8.05	20240816	2430	78.60	20240624	4895	-11.34	20231221	2430	78.60	20240624	0.21	N	185490	500	135 억	271603	N	N	N	N
70	20240820	120852	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4325	-15	5	-0.35	778972980	180003	24.24	4295	4445	4270	5640	3040	4340	4327.56	1.00	13985	4740	4540	4395	4195	4050	4467	4122	135	1300	500	2950	5	1	27029784	1169	-4.43	1.85	12	0.67	-976.00	2339.00	4895	20231221	-11.64	2430	20240624	77.98	4720	-8.37	20240816	2430	77.98	20240624	4895	-11.64	20231221	2430	77.98	20240624	0.21	N	185490	500	135 억	271603	N	N	N	N
71	20240820	110850	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4350	10	2	0.23	701372455	162086	21.83	4295	4445	4270	5640	3040	4340	4327.16	1.00	17409	4740	4540	4395	4195	4050	4467	4122	135	1300	500	2950	5	1	27029784	1176	-4.46	1.86	12	0.60	-976.00	2339.00	4895	20231221	-11.13	2430	20240624	79.01	4720	-7.84	20240816	2430	79.01	20240624	4895	-11.13	20231221	2430	79.01	20240624	0.21	N	185490	500	135 억	271603	N	N	N	N
72	20240820	100848	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4335	-5	5	-0.12	451133820	104536	14.08	4295	4390	4270	5640	3040	4340	4315.58	1.00	15806	4740	4540	4395	4195	4050	4467	4122	135	1300	500	2950	5	1	27029784	1172	-4.44	1.85	12	0.39	-976.00	2339.00	4895	20231221	-11.44	2430	20240624	78.40	4720	-8.16	20240816	2430	78.40	20240624	4895	-11.44	20231221	2430	78.40	20240624	0.21	N	185490	500	135 억	271603	N	N	N	N
73	20240820	090851	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4340	0	3	0.00	114429155	26426	3.56	4295	4390	4295	5640	3040	4340	4330.17	1.00	3999	4740	4540	4395	4195	4050	4467	4122	135	1300	500	2950	5	1	27029784	1173	-4.45	1.86	12	0.10	-976.00	2339.00	4895	20231221	-11.34	2430	20240624	78.60	4720	-8.05	20240816	2430	78.60	20240624	4895	-11.34	20231221	2430	78.60	20240624	0.21	N	185490	500	135 억	271603	N	N	N	N
74	20240819	160841	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4340	-50	5	-1.14	3237219150	733204	30.54	4390	4595	4250	5700	3075	4390	4415.18	1.17	-48606	5080	4735	4375	4030	3670	4907	4202	135	1310	500	2980	5	1	27029784	1173	-4.45	1.86	12	2.71	-976.00	2339.00	4895	20231221	-11.34	2430	20240624	78.60	4720	-8.05	20240816	2430	78.60	20240624	4895	-11.34	20231221	2430	78.60	20240624	0.16	N	185490	500	135 억	315829	N	N	N	N
75	20240819	150848	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4355	-35	5	-0.80	3055141915	691007	28.78	4390	4595	4310	5700	3075	4390	4421.29	1.17	-38721	5080	4735	4375	4030	3670	4907	4202	135	1310	500	2980	5	1	27029784	1177	-4.46	1.86	12	2.56	-976.00	2339.00	4895	20231221	-11.03	2430	20240624	79.22	4720	-7.73	20240816	2430	79.22	20240624	4895	-11.03	20231221	2430	79.22	20240624	0.16	N	185490	500	135 억	315829	N	N	N	N
76	20240819	140849	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4405	15	2	0.34	2705525195	611103	25.45	4390	4595	4310	5700	3075	4390	4427.29	1.17	-17797	5080	4735	4375	4030	3670	4907	4202	135	1310	500	2980	5	1	27029784	1191	-4.51	1.88	12	2.26	-976.00	2339.00	4895	20231221	-10.01	2430	20240624	81.28	4720	-6.67	20240816	2430	81.28	20240624	4895	-10.01	20231221	2430	81.28	20240624	0.16	N	185490	500	135 억	315829	N	N	N	N
77	20240819	130845	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4515	125	2	2.85	2178373410	493438	20.55	4390	4520	4310	5700	3075	4390	4414.69	1.17	6223	5080	4735	4375	4030	3670	4907	4202	135	1310	500	2980	5	1	27029784	1220	-4.63	1.93	12	1.83	-976.00	2339.00	4895	20231221	-7.76	2430	20240624	85.80	4720	-4.34	20240816	2430	85.80	20240624	4895	-7.76	20231221	2430	85.80	20240624	0.16	N	185490	500	135 억	315829	N	N	N	N
78	20240819	120845	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4440	50	2	1.14	1839864915	417440	17.39	4390	4520	4310	5700	3075	4390	4407.50	1.17	-645	5080	4735	4375	4030	3670	4907	4202	135	1310	500	2980	5	1	27029784	1200	-4.55	1.90	12	1.54	-976.00	2339.00	4895	20231221	-9.30	2430	20240624	82.72	4720	-5.93	20240816	2430	82.72	20240624	4895	-9.30	20231221	2430	82.72	20240624	0.16	N	185490	500	135 억	315829	N	N	N	N
79	20240819	110847	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4445	55	2	1.25	1697143120	385204	16.04	4390	4520	4310	5700	3075	4390	4405.83	1.17	2774	5080	4735	4375	4030	3670	4907	4202	135	1310	500	2980	5	1	27029784	1201	-4.55	1.90	12	1.43	-976.00	2339.00	4895	20231221	-9.19	2430	20240624	82.92	4720	-5.83	20240816	2430	82.92	20240624	4895	-9.19	20231221	2430	82.92	20240624	0.16	N	185490	500	135 억	315829	N	N	N	N
80	20240819	100848	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4380	-10	5	-0.23	1375149790	312264	13.01	4390	4520	4310	5700	3075	4390	4403.81	1.17	-3140	5080	4735	4375	4030	3670	4907	4202	135	1310	500	2980	5	1	27029784	1184	-4.49	1.87	12	1.16	-976.00	2339.00	4895	20231221	-10.52	2430	20240624	80.25	4720	-7.20	20240816	2430	80.25	20240624	4895	-10.52	20231221	2430	80.25	20240624	0.16	N	185490	500	135 억	315829	N	N	N	N
81	20240819	090847	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4485	95	2	2.16	572474760	128912	5.37	4390	4520	4375	5700	3075	4390	4440.86	1.17	-12740	5080	4735	4375	4030	3670	4907	4202	135	1310	500	2980	5	1	27029784	1212	-4.60	1.92	12	0.48	-976.00	2339.00	4895	20231221	-8.38	2430	20240624	84.57	4720	-4.98	20240816	2430	84.57	20240624	4895	-8.38	20231221	2430	84.57	20240624	0.16	N	185490	500	135 억	315829	N	N	N	N
82	20240816	160839	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4390	295	2	7.20	10479987625	2370473	120.13	4100	4720	4015	5320	2870	4095	4421.31	0.96	53270	4785	4440	3985	3640	3185	4612	3812	135	1225	500	2780	5	1	27029784	1187	-4.50	1.88	12	8.77	-976.00	2339.00	4895	20231221	-10.32	2430	20240624	80.66	4720	-6.99	20240816	2430	80.66	20240624	4895	-10.32	20231221	2430	80.66	20240624	0.10	N	185490	500	135 억	258676	N	N	N	N
83	20240816	150841	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4520	425	2	10.38	9868604880	2231894	113.11	4100	4720	4015	5320	2870	4095	4421.86	0.96	31589	4785	4440	3985	3640	3185	4612	3812	135	1225	500	2780	5	1	27029784	1222	-4.63	1.93	12	8.26	-976.00	2339.00	4895	20231221	-7.66	2430	20240624	86.01	4720	-4.24	20240816	2430	86.01	20240624	4895	-7.66	20231221	2430	86.01	20240624	0.10	N	185490	500	135 억	258676	N	N	N	N
84	20240816	140845	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4520	425	2	10.38	5812385370	1343549	68.09	4100	4610	4015	5320	2870	4095	4326.42	0.96	288	4785	4440	3985	3640	3185	4612	3812	135	1225	500	2780	5	1	27029784	1222	-4.63	1.93	12	4.97	-976.00	2339.00	4895	20231221	-7.66	2430	20240624	86.01	4610	-1.95	20240816	2430	86.01	20240624	4895	-7.66	20231221	2430	86.01	20240624	0.10	N	185490	500	135 억	258676	N	N	N	N
85	20240816	130848	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4205	110	2	2.69	3307613620	780880	39.57	4100	4470	4015	5320	2870	4095	4236.04	0.96	27428	4785	4440	3985	3640	3185	4612	3812	135	1225	500	2780	5	1	27029784	1137	-4.31	1.80	12	2.89	-976.00	2339.00	4895	20231221	-14.10	2430	20240624	73.05	4470	-5.93	20240816	2430	73.05	20240624	4895	-14.10	20231221	2430	73.05	20240624	0.10	N	185490	500	135 억	258676	N	N	N	N
86	20240816	120842	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4200	105	2	2.56	3136974255	740268	37.52	4100	4470	4015	5320	2870	4095	4237.93	0.96	29521	4785	4440	3985	3640	3185	4612	3812	135	1225	500	2780	5	1	27029784	1135	-4.30	1.80	12	2.74	-976.00	2339.00	4895	20231221	-14.20	2430	20240624	72.84	4470	-6.04	20240816	2430	72.84	20240624	4895	-14.20	20231221	2430	72.84	20240624	0.10	N	185490	500	135 억	258676	N	N	N	N
87	20240816	110846	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4320	225	2	5.49	2664865615	628926	31.87	4100	4470	4015	5320	2870	4095	4237.54	0.96	30863	4785	4440	3985	3640	3185	4612	3812	135	1225	500	2780	5	1	27029784	1168	-4.43	1.85	12	2.33	-976.00	2339.00	4895	20231221	-11.75	2430	20240624	77.78	4470	-3.36	20240816	2430	77.78	20240624	4895	-11.75	20231221	2430	77.78	20240624	0.10	N	185490	500	135 억	258676	N	N	N	N
88	20240816	100842	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4205	110	2	2.69	1387135910	334198	16.94	4100	4265	4015	5320	2870	4095	4150.91	0.96	22549	4785	4440	3985	3640	3185	4612	3812	135	1225	500	2780	5	1	27029784	1137	-4.31	1.80	12	1.24	-976.00	2339.00	4895	20231221	-14.10	2430	20240624	73.05	4415	-4.76	20240103	2430	73.05	20240624	4895	-14.10	20231221	2430	73.05	20240624	0.10	N	185490	500	135 억	258676	N	N	N	N
89	20240816	090843	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4110	15	2	0.37	388937150	94161	4.77	4100	4205	4080	5320	2870	4095	4131.18	0.96	-1656	4785	4440	3985	3640	3185	4612	3812	135	1225	500	2780	5	1	27029784	1111	-4.21	1.76	12	0.35	-976.00	2339.00	4895	20231221	-16.04	2430	20240624	69.14	4415	-6.91	20240103	2430	69.14	20240624	4895	-16.04	20231221	2430	69.14	20240624	0.10	N	185490	500	135 억	258676	N	N	N	N
90	20240814	160843	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4095	525	2	14.71	7948153175	1960958	772.37	3580	4330	3530	4640	2500	3570	4053.10	0.70	78533	3950	3760	3645	3455	3340	3702	3397	135	1070	500	2420	5	1	27029784	1107	-4.20	1.75	12	7.25	-976.00	2339.00	4895	20231221	-16.34	2430	20240624	68.52	4415	-7.25	20240103	2430	68.52	20240624	4895	-16.34	20231221	2430	68.52	20240624	0.09	N	185490	500	135 억	188678	N	N	N	N
91	20240814	150845	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4210	640	2	17.93	6964333620	1720389	677.61	3580	4330	3530	4640	2500	3570	4048.12	0.70	42558	3950	3760	3645	3455	3340	3702	3397	135	1070	500	2420	5	1	27029784	1138	-4.31	1.80	12	6.36	-976.00	2339.00	4895	20231221	-13.99	2430	20240624	73.25	4415	-4.64	20240103	2430	73.25	20240624	4895	-13.99	20231221	2430	73.25	20240624	0.09	N	185490	500	135 억	188678	N	N	N	N
92	20240814	140849	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4180	610	2	17.09	3863525160	982145	386.84	3580	4180	3530	4640	2500	3570	3933.76	0.70	73469	3950	3760	3645	3455	3340	3702	3397	135	1070	500	2420	5	1	27029784	1130	-4.28	1.79	12	3.63	-976.00	2339.00	4895	20231221	-14.61	2430	20240624	72.02	4415	-5.32	20240103	2430	72.02	20240624	4895	-14.61	20231221	2430	72.02	20240624	0.09	N	185490	500	135 억	188678	N	N	N	N
93	20240814	130845	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3925	355	2	9.94	2036250865	529981	208.75	3580	4020	3530	4640	2500	3570	3842.12	0.70	37983	3950	3760	3645	3455	3340	3702	3397	135	1070	500	2420	5	1	27029784	1061	-4.02	1.68	12	1.96	-976.00	2339.00	4895	20231221	-19.82	2430	20240624	61.52	4415	-11.10	20240103	2430	61.52	20240624	4895	-19.82	20231221	2430	61.52	20240624	0.09	N	185490	500	135 억	188678	N	N	N	N
94	20240814	120842	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3795	225	2	6.30	1719446690	448614	176.70	3580	4020	3530	4640	2500	3570	3832.80	0.70	17302	3950	3760	3645	3455	3340	3702	3397	135	1070	500	2420	5	1	27029784	1026	-3.89	1.62	12	1.66	-976.00	2339.00	4895	20231221	-22.47	2430	20240624	56.17	4415	-14.04	20240103	2430	56.17	20240624	4895	-22.47	20231221	2430	56.17	20240624	0.09	N	185490	500	135 억	188678	N	N	N	N
95	20240814	110838	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3825	255	2	7.14	1626711725	424297	167.12	3580	4020	3530	4640	2500	3570	3833.90	0.70	13690	3950	3760	3645	3455	3340	3702	3397	135	1070	500	2420	5	1	27029784	1034	-3.92	1.64	12	1.57	-976.00	2339.00	4895	20231221	-21.86	2430	20240624	57.41	4415	-13.36	20240103	2430	57.41	20240624	4895	-21.86	20231221	2430	57.41	20240624	0.09	N	185490	500	135 억	188678	N	N	N	N
96	20240814	100837	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3720	150	2	4.20	333277210	91122	35.89	3580	3785	3530	4640	2500	3570	3657.48	0.70	2723	3950	3760	3645	3455	3340	3702	3397	135	1070	500	2420	5	1	27029784	1006	-3.81	1.59	12	0.34	-976.00	2339.00	4895	20231221	-24.00	2430	20240624	53.09	4415	-15.74	20240103	2430	53.09	20240624	4895	-24.00	20231221	2430	53.09	20240624	0.09	N	185490	500	135 억	188678	N	N	N	N
97	20240814	090909	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3590	20	2	0.56	34503345	9518	3.75	3580	3715	3580	4640	2500	3570	3625.06	0.70	-1480	3950	3760	3645	3455	3340	3702	3397	135	1070	500	2420	5	1	27029784	970	-3.68	1.53	12	0.04	-976.00	2339.00	4895	20231221	-26.66	2430	20240624	47.74	4415	-18.69	20240103	2430	47.74	20240624	4895	-26.66	20231221	2430	47.74	20240624	0.09	N	185490	500	135 억	188678	N	N	N	N
98	20240813	160829	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3570	-265	5	-6.91	927709400	253383	70.84	3835	3835	3530	4985	2685	3835	3660.40	0.78	-22792	4131	3982	3866	3717	3601	4057	3792	135	1150	500	2600	5	1	27029784	965	-3.66	1.53	12	0.94	-976.00	2339.00	4895	20231221	-27.07	2430	20240624	46.91	4415	-19.14	20240103	2430	46.91	20240624	4895	-27.07	20231221	2430	46.91	20240624	0.11	N	185490	500	135 억	211470	N	N	N	N
99	20240813	150835	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3555	-280	5	-7.30	898144940	245093	68.52	3835	3835	3530	4985	2685	3835	3663.49	0.78	-19939	4131	3982	3866	3717	3601	4057	3792	135	1150	500	2600	5	1	27029784	961	-3.64	1.52	12	0.91	-976.00	2339.00	4895	20231221	-27.37	2430	20240624	46.30	4415	-19.48	20240103	2430	46.30	20240624	4895	-27.37	20231221	2430	46.30	20240624	0.11	N	185490	500	135 억	211470	N	N	N	N
100	20240813	140836	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3580	-255	5	-6.65	805785675	219099	61.26	3835	3835	3560	4985	2685	3835	3676.68	0.78	-19787	4131	3982	3866	3717	3601	4057	3792	135	1150	500	2600	5	1	27029784	968	-3.67	1.53	12	0.81	-976.00	2339.00	4895	20231221	-26.86	2430	20240624	47.33	4415	-18.91	20240103	2430	47.33	20240624	4895	-26.86	20231221	2430	47.33	20240624	0.11	N	185490	500	135 억	211470	N	N	N	N
101	20240813	130836	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3620	-215	5	-5.61	764627030	207607	58.04	3835	3835	3560	4985	2685	3835	3681.98	0.78	-17946	4131	3982	3866	3717	3601	4057	3792	135	1150	500	2600	5	1	27029784	978	-3.71	1.55	12	0.77	-976.00	2339.00	4895	20231221	-26.05	2430	20240624	48.97	4415	-18.01	20240103	2430	48.97	20240624	4895	-26.05	20231221	2430	48.97	20240624	0.11	N	185490	500	135 억	211470	N	N	N	N
102	20240813	120830	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3620	-215	5	-5.61	742043420	201365	56.30	3835	3835	3560	4985	2685	3835	3683.98	0.78	-17230	4131	3982	3866	3717	3601	4057	3792	135	1150	500	2600	5	1	27029784	978	-3.71	1.55	12	0.74	-976.00	2339.00	4895	20231221	-26.05	2430	20240624	48.97	4415	-18.01	20240103	2430	48.97	20240624	4895	-26.05	20231221	2430	48.97	20240624	0.11	N	185490	500	135 억	211470	N	N	N	N
103	20240813	110829	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3680	-155	5	-4.04	701443355	190241	53.19	3835	3835	3560	4985	2685	3835	3685.99	0.78	-12323	4131	3982	3866	3717	3601	4057	3792	135	1150	500	2600	5	1	27029784	995	-3.77	1.57	12	0.70	-976.00	2339.00	4895	20231221	-24.82	2430	20240624	51.44	4415	-16.65	20240103	2430	51.44	20240624	4895	-24.82	20231221	2430	51.44	20240624	0.11	N	185490	500	135 억	211470	N	N	N	N
104	20240813	100831	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3670	-165	5	-4.30	404553050	108831	30.43	3835	3835	3650	4985	2685	3835	3715.67	0.78	53	4131	3982	3866	3717	3601	4057	3792	135	1150	500	2600	5	1	27029784	992	-3.76	1.57	12	0.40	-976.00	2339.00	4895	20231221	-25.03	2430	20240624	51.03	4415	-16.87	20240103	2430	51.03	20240624	4895	-25.03	20231221	2430	51.03	20240624	0.11	N	185490	500	135 억	211470	N	N	N	N
105	20240813	090835	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3745	-90	5	-2.35	87574680	23085	6.45	3835	3835	3720	4985	2685	3835	3790.80	0.78	-10888	4131	3982	3866	3717	3601	4057	3792	135	1150	500	2600	5	1	27029784	1012	-3.84	1.60	12	0.09	-976.00	2339.00	4895	20231221	-23.49	2430	20240624	54.12	4415	-15.18	20240103	2430	54.12	20240624	4895	-23.49	20231221	2430	54.12	20240624	0.11	N	185490	500	135 억	211470	N	N	N	N
106	20240812	160824	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3835	-15	5	-0.39	1369155680	353602	79.69	3825	4015	3750	5000	2695	3850	3872.07	0.88	-25166	4063	3956	3793	3686	3523	4010	3740	135	1150	500	2610	5	1	27029784	1037	-3.93	1.64	12	1.31	-976.00	2339.00	4895	20231221	-21.65	2430	20240624	57.82	4415	-13.14	20240103	2430	57.82	20240624	4895	-21.65	20231221	2430	57.82	20240624	0.10	N	185490	500	135 억	236636	N	N	N	N
107	20240812	150825	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3810	-40	5	-1.04	1330240845	343431	77.39	3825	4015	3750	5000	2695	3850	3873.42	0.88	-23316	4063	3956	3793	3686	3523	4010	3740	135	1150	500	2610	5	1	27029784	1030	-3.90	1.63	12	1.27	-976.00	2339.00	4895	20231221	-22.17	2430	20240624	56.79	4415	-13.70	20240103	2430	56.79	20240624	4895	-22.17	20231221	2430	56.79	20240624	0.10	N	185490	500	135 억	236636	N	N	N	N
108	20240812	140825	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3795	-55	5	-1.43	1209687600	311623	70.23	3825	4015	3750	5000	2695	3850	3881.95	0.88	-14587	4063	3956	3793	3686	3523	4010	3740	135	1150	500	2610	5	1	27029784	1026	-3.89	1.62	12	1.15	-976.00	2339.00	4895	20231221	-22.47	2430	20240624	56.17	4415	-14.04	20240103	2430	56.17	20240624	4895	-22.47	20231221	2430	56.17	20240624	0.10	N	185490	500	135 억	236636	N	N	N	N
109	20240812	130821	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3835	-15	5	-0.39	1089997690	280126	63.13	3825	4015	3750	5000	2695	3850	3891.18	0.88	-14260	4063	3956	3793	3686	3523	4010	3740	135	1150	500	2610	5	1	27029784	1037	-3.93	1.64	12	1.04	-976.00	2339.00	4895	20231221	-21.65	2430	20240624	57.82	4415	-13.14	20240103	2430	57.82	20240624	4895	-21.65	20231221	2430	57.82	20240624	0.10	N	185490	500	135 억	236636	N	N	N	N
110	20240812	120822	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3890	40	2	1.04	995382820	255537	57.59	3825	4015	3750	5000	2695	3850	3895.35	0.88	-446	4063	3956	3793	3686	3523	4010	3740	135	1150	500	2610	5	1	27029784	1051	-3.99	1.66	12	0.95	-976.00	2339.00	4895	20231221	-20.53	2430	20240624	60.08	4415	-11.89	20240103	2430	60.08	20240624	4895	-20.53	20231221	2430	60.08	20240624	0.10	N	185490	500	135 억	236636	N	N	N	N
111	20240812	110823	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3855	5	2	0.13	925440435	237553	53.53	3825	4015	3750	5000	2695	3850	3895.82	0.88	-191	4063	3956	3793	3686	3523	4010	3740	135	1150	500	2610	5	1	27029784	1042	-3.95	1.65	12	0.88	-976.00	2339.00	4895	20231221	-21.25	2430	20240624	58.64	4415	-12.68	20240103	2430	58.64	20240624	4895	-21.25	20231221	2430	58.64	20240624	0.10	N	185490	500	135 억	236636	N	N	N	N
112	20240812	100815	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3920	70	2	1.82	821576740	210754	47.49	3825	4015	3750	5000	2695	3850	3898.39	0.88	4081	4063	3956	3793	3686	3523	4010	3740	135	1150	500	2610	5	1	27029784	1060	-4.02	1.68	12	0.78	-976.00	2339.00	4895	20231221	-19.92	2430	20240624	61.32	4415	-11.21	20240103	2430	61.32	20240624	4895	-19.92	20231221	2430	61.32	20240624	0.10	N	185490	500	135 억	236636	N	N	N	N
113	20240812	090815	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3880	30	2	0.78	248179935	64062	14.44	3825	3990	3750	5000	2695	3850	3874.26	0.88	3757	4063	3956	3793	3686	3523	4010	3740	135	1150	500	2610	5	1	27029784	1049	-3.98	1.66	12	0.24	-976.00	2339.00	4895	20231221	-20.74	2430	20240624	59.67	4415	-12.12	20240103	2430	59.67	20240624	4895	-20.74	20231221	2430	59.67	20240624	0.10	N	185490	500	135 억	236636	N	N	N	N
114	20240809	160811	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3850	35	2	0.92	1638245150	434497	29.59	3840	3900	3630	4955	2675	3815	3770.04	0.75	33273	4375	4095	3870	3590	3365	4235	3730	135	1140	500	2590	5	1	27029784	1041	-3.94	1.65	12	1.61	-976.00	2339.00	4895	20231221	-21.35	2430	20240624	58.44	4415	-12.80	20240103	2430	58.44	20240624	4895	-21.35	20231221	2430	58.44	20240624	0.09	N	185490	500	135 억	203300	N	N	N	N
115	20240809	150830	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3850	35	2	0.92	1547584225	410980	27.99	3840	3900	3630	4955	2675	3815	3765.57	0.75	36902	4375	4095	3870	3590	3365	4235	3730	135	1140	500	2590	5	1	27029784	1041	-3.94	1.65	12	1.52	-976.00	2339.00	4895	20231221	-21.35	2430	20240624	58.44	4415	-12.80	20240103	2430	58.44	20240624	4895	-21.35	20231221	2430	58.44	20240624	0.09	N	185490	500	135 억	203300	N	N	N	N
116	20240809	140833	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3675	-140	5	-3.67	1153700330	307437	20.94	3840	3900	3630	4955	2675	3815	3752.60	0.75	29473	4375	4095	3870	3590	3365	4235	3730	135	1140	500	2590	5	1	27029784	993	-3.77	1.57	12	1.14	-976.00	2339.00	4895	20231221	-24.92	2430	20240624	51.23	4415	-16.76	20240103	2430	51.23	20240624	4895	-24.92	20231221	2430	51.23	20240624	0.09	N	185490	500	135 억	203300	N	N	N	N
117	20240809	130827	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3680	-135	5	-3.54	1023067410	271924	18.52	3840	3900	3630	4955	2675	3815	3762.29	0.75	39646	4375	4095	3870	3590	3365	4235	3730	135	1140	500	2590	5	1	27029784	995	-3.77	1.57	12	1.01	-976.00	2339.00	4895	20231221	-24.82	2430	20240624	51.44	4415	-16.65	20240103	2430	51.44	20240624	4895	-24.82	20231221	2430	51.44	20240624	0.09	N	185490	500	135 억	203300	N	N	N	N
118	20240809	120826	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3665	-150	5	-3.93	943948555	250369	17.05	3840	3900	3630	4955	2675	3815	3770.19	0.75	31215	4375	4095	3870	3590	3365	4235	3730	135	1140	500	2590	5	1	27029784	991	-3.76	1.57	12	0.93	-976.00	2339.00	4895	20231221	-25.13	2430	20240624	50.82	4415	-16.99	20240103	2430	50.82	20240624	4895	-25.13	20231221	2430	50.82	20240624	0.09	N	185490	500	135 억	203300	N	N	N	N
119	20240809	110819	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3735	-80	5	-2.10	772243480	203706	13.87	3840	3900	3705	4955	2675	3815	3790.95	0.75	23114	4375	4095	3870	3590	3365	4235	3730	135	1140	500	2590	5	1	27029784	1010	-3.83	1.60	12	0.75	-976.00	2339.00	4895	20231221	-23.70	2430	20240624	53.70	4415	-15.40	20240103	2430	53.70	20240624	4895	-23.70	20231221	2430	53.70	20240624	0.09	N	185490	500	135 억	203300	N	N	N	N
120	20240809	100828	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3810	-5	5	-0.13	521934630	137057	9.33	3840	3900	3755	4955	2675	3815	3808.15	0.75	9917	4375	4095	3870	3590	3365	4235	3730	135	1140	500	2590	5	1	27029784	1030	-3.90	1.63	12	0.51	-976.00	2339.00	4895	20231221	-22.17	2430	20240624	56.79	4415	-13.70	20240103	2430	56.79	20240624	4895	-22.17	20231221	2430	56.79	20240624	0.09	N	185490	500	135 억	203300	N	N	N	N
121	20240809	090822	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3900	85	2	2.23	219214120	57595	3.92	3840	3900	3755	4955	2675	3815	3806.10	0.75	1642	4375	4095	3870	3590	3365	4235	3730	135	1140	500	2590	5	1	27029784	1054	-4.00	1.67	12	0.21	-976.00	2339.00	4895	20231221	-20.33	2430	20240624	60.49	4415	-11.66	20240103	2430	60.49	20240624	4895	-20.33	20231221	2430	60.49	20240624	0.09	N	185490	500	135 억	203300	N	N	N	N
122	20240808	160807	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3815	110	2	2.97	5685873640	1459933	75.39	3790	4150	3645	4815	2595	3705	3894.62	0.83	-25378	4298	4001	3548	3251	2798	4150	3400	135	1110	500	2510	5	1	27029784	1031	-3.91	1.63	12	5.40	-976.00	2339.00	4895	20231221	-22.06	2430	20240624	57.00	4415	-13.59	20240103	2430	57.00	20240624	4895	-22.06	20231221	2430	57.00	20240624	0.07	N	185490	500	135 억	223453	N	N	N	N
123	20240808	150818	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3795	90	2	2.43	5568839870	1429095	73.80	3790	4150	3645	4815	2595	3705	3896.76	0.83	-29239	4298	4001	3548	3251	2798	4150	3400	135	1110	500	2510	5	1	27029784	1026	-3.89	1.62	12	5.29	-976.00	2339.00	4895	20231221	-22.47	2430	20240624	56.17	4415	-14.04	20240103	2430	56.17	20240624	4895	-22.47	20231221	2430	56.17	20240624	0.07	N	185490	500	135 억	223453	N	N	N	N
124	20240808	140820	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3835	130	2	3.51	5360052745	1374894	71.00	3790	4150	3645	4815	2595	3705	3898.52	0.83	-26272	4298	4001	3548	3251	2798	4150	3400	135	1110	500	2510	5	1	27029784	1037	-3.93	1.64	12	5.09	-976.00	2339.00	4895	20231221	-21.65	2430	20240624	57.82	4415	-13.14	20240103	2430	57.82	20240624	4895	-21.65	20231221	2430	57.82	20240624	0.07	N	185490	500	135 억	223453	N	N	N	N
125	20240808	130818	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3735	30	2	0.81	5112399015	1310420	67.67	3790	4150	3645	4815	2595	3705	3901.34	0.83	-35868	4298	4001	3548	3251	2798	4150	3400	135	1110	500	2510	5	1	27029784	1010	-3.83	1.60	12	4.85	-976.00	2339.00	4895	20231221	-23.70	2430	20240624	53.70	4415	-15.40	20240103	2430	53.70	20240624	4895	-23.70	20231221	2430	53.70	20240624	0.07	N	185490	500	135 억	223453	N	N	N	N
126	20240808	120824	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3785	80	2	2.16	4917942900	1258836	65.01	3790	4150	3645	4815	2595	3705	3906.74	0.83	-33719	4298	4001	3548	3251	2798	4150	3400	135	1110	500	2510	5	1	27029784	1023	-3.88	1.62	12	4.66	-976.00	2339.00	4895	20231221	-22.68	2430	20240624	55.76	4415	-14.27	20240103	2430	55.76	20240624	4895	-22.68	20231221	2430	55.76	20240624	0.07	N	185490	500	135 억	223453	N	N	N	N
127	20240808	110817	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3910	205	2	5.53	4633568085	1184702	61.18	3790	4150	3645	4815	2595	3705	3911.17	0.83	-22575	4298	4001	3548	3251	2798	4150	3400	135	1110	500	2510	5	1	27029784	1057	-4.01	1.67	12	4.38	-976.00	2339.00	4895	20231221	-20.12	2430	20240624	60.91	4415	-11.44	20240103	2430	60.91	20240624	4895	-20.12	20231221	2430	60.91	20240624	0.07	N	185490	500	135 억	223453	N	N	N	N
128	20240808	100815	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3935	230	2	6.21	4092452515	1044821	53.96	3790	4150	3645	4815	2595	3705	3916.89	0.83	813	4298	4001	3548	3251	2798	4150	3400	135	1110	500	2510	5	1	27029784	1064	-4.03	1.68	12	3.87	-976.00	2339.00	4895	20231221	-19.61	2430	20240624	61.93	4415	-10.87	20240103	2430	61.93	20240624	4895	-19.61	20231221	2430	61.93	20240624	0.07	N	185490	500	135 억	223453	N	N	N	N
129	20240808	090811	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3695	-10	5	-0.27	550628805	146651	7.57	3790	3810	3690	4815	2595	3705	3754.69	0.83	-21889	4298	4001	3548	3251	2798	4150	3400	135	1110	500	2510	5	1	27029784	999	-3.79	1.58	12	0.54	-976.00	2339.00	4895	20231221	-24.51	2430	20240624	52.06	4415	-16.31	20240103	2430	52.06	20240624	4895	-24.51	20231221	2430	52.06	20240624	0.07	N	185490	500	135 억	223453	N	N	N	N
130	20240807	160757	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3705	630	2	20.49	6908428765	1903374	1243.26	3140	3845	3095	3995	2155	3075	3629.53	0.70	38241	3331	3202	3031	2902	2731	3267	2967	135	920	500	2090	5	1	27029784	1001	-3.80	1.58	12	7.04	-976.00	2339.00	4895	20231221	-24.31	2430	20240624	52.47	4415	-16.08	20240103	2430	52.47	20240624	4895	-24.31	20231221	2430	52.47	20240624	0.14	N	185490	500	135 억	190398	N	N	N	N
131	20240807	150810	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3635	560	2	18.21	6676544705	1840405	1202.13	3140	3845	3095	3995	2155	3075	3627.76	0.70	38929	3331	3202	3031	2902	2731	3267	2967	135	920	500	2090	5	1	27029784	983	-3.72	1.55	12	6.81	-976.00	2339.00	4895	20231221	-25.74	2430	20240624	49.59	4415	-17.67	20240103	2430	49.59	20240624	4895	-25.74	20231221	2430	49.59	20240624	0.14	N	185490	500	135 억	190398	N	N	N	N
132	20240807	140815	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3665	590	2	19.19	6226680570	1716840	1121.42	3140	3845	3095	3995	2155	3075	3626.83	0.70	35621	3331	3202	3031	2902	2731	3267	2967	135	920	500	2090	5	1	27029784	991	-3.76	1.57	12	6.35	-976.00	2339.00	4895	20231221	-25.13	2430	20240624	50.82	4415	-16.99	20240103	2430	50.82	20240624	4895	-25.13	20231221	2430	50.82	20240624	0.14	N	185490	500	135 억	190398	N	N	N	N
133	20240807	130809	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3680	605	2	19.67	5023558950	1389845	907.83	3140	3845	3095	3995	2155	3075	3614.47	0.70	14973	3331	3202	3031	2902	2731	3267	2967	135	920	500	2090	5	1	27029784	995	-3.77	1.57	12	5.14	-976.00	2339.00	4895	20231221	-24.82	2430	20240624	51.44	4415	-16.65	20240103	2430	51.44	20240624	4895	-24.82	20231221	2430	51.44	20240624	0.14	N	185490	500	135 억	190398	N	N	N	N
134	20240807	120812	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3710	635	2	20.65	4364825190	1211165	791.12	3140	3845	3095	3995	2155	3075	3603.82	0.70	-10175	3331	3202	3031	2902	2731	3267	2967	135	920	500	2090	5	1	27029784	1003	-3.80	1.59	12	4.48	-976.00	2339.00	4895	20231221	-24.21	2430	20240624	52.67	4415	-15.97	20240103	2430	52.67	20240624	4895	-24.21	20231221	2430	52.67	20240624	0.14	N	185490	500	135 억	190398	N	N	N	N
135	20240807	110810	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3560	485	2	15.77	2182079665	624663	408.02	3140	3690	3095	3995	2155	3075	3493.21	0.70	11032	3331	3202	3031	2902	2731	3267	2967	135	920	500	2090	5	1	27029784	962	-3.65	1.52	12	2.31	-976.00	2339.00	4895	20231221	-27.27	2430	20240624	46.50	4415	-19.37	20240103	2430	46.50	20240624	4895	-27.27	20231221	2430	46.50	20240624	0.14	N	185490	500	135 억	190398	N	N	N	N
136	20240807	100805	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3375	300	2	9.76	327713410	100644	65.74	3140	3385	3095	3995	2155	3075	3256.16	0.70	20756	3331	3202	3031	2902	2731	3267	2967	135	920	500	2090	5	1	27029784	912	-3.46	1.44	12	0.37	-976.00	2339.00	4895	20231221	-31.05	2430	20240624	38.89	4415	-23.56	20240103	2430	38.89	20240624	4895	-31.05	20231221	2430	38.89	20240624	0.14	N	185490	500	135 억	190398	N	N	N	N
137	20240807	090832	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3115	40	2	1.30	16649735	5344	3.49	3140	3140	3095	3995	2155	3075	3115.59	0.70	1718	3331	3202	3031	2902	2731	3267	2967	135	920	500	2090	5	1	27029784	842	-3.19	1.33	12	0.02	-976.00	2339.00	4895	20231221	-36.36	2430	20240624	28.19	4415	-29.45	20240103	2430	28.19	20240624	4895	-36.36	20231221	2430	28.19	20240624	0.14	N	185490	500	135 억	190398	N	N	N	N
138	20240806	160756	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3075	40	2	1.32	454753040	148603	49.13	2860	3160	2860	3945	2125	3035	3060.18	0.67	7541	3565	3300	3070	2805	2575	3185	2690	135	910	500	2060	5	1	27029784	831	-3.15	1.31	12	0.55	-976.00	2339.00	4895	20231221	-37.18	2430	20240624	26.54	4415	-30.35	20240103	2430	26.54	20240624	4895	-37.18	20231221	2430	26.54	20240624	0.16	N	185490	500	135 억	182259	N	N	N	N
139	20240806	150807	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3130	95	2	3.13	438396905	143291	47.37	2860	3160	2860	3945	2125	3035	3059.49	0.67	12372	3565	3300	3070	2805	2575	3185	2690	135	910	500	2060	5	1	27029784	846	-3.21	1.34	12	0.53	-976.00	2339.00	4895	20231221	-36.06	2430	20240624	28.81	4415	-29.11	20240103	2430	28.81	20240624	4895	-36.06	20231221	2430	28.81	20240624	0.16	N	185490	500	135 억	182259	N	N	N	N
140	20240806	140804	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3070	35	2	1.15	389635630	127432	42.13	2860	3160	2860	3945	2125	3035	3057.60	0.67	12766	3565	3300	3070	2805	2575	3185	2690	135	910	500	2060	5	1	27029784	830	-3.15	1.31	12	0.47	-976.00	2339.00	4895	20231221	-37.28	2430	20240624	26.34	4415	-30.46	20240103	2430	26.34	20240624	4895	-37.28	20231221	2430	26.34	20240624	0.16	N	185490	500	135 억	182259	N	N	N	N
141	20240806	130806	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3055	20	2	0.66	362426575	118606	39.21	2860	3160	2860	3945	2125	3035	3055.72	0.67	14022	3565	3300	3070	2805	2575	3185	2690	135	910	500	2060	5	1	27029784	826	-3.13	1.31	12	0.44	-976.00	2339.00	4895	20231221	-37.59	2430	20240624	25.72	4415	-30.80	20240103	2430	25.72	20240624	4895	-37.59	20231221	2430	25.72	20240624	0.16	N	185490	500	135 억	182259	N	N	N	N
142	20240806	120807	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3015	-20	5	-0.66	323223645	105722	34.95	2860	3160	2860	3945	2125	3035	3057.30	0.67	12845	3565	3300	3070	2805	2575	3185	2690	135	910	500	2060	5	1	27029784	815	-3.09	1.29	12	0.39	-976.00	2339.00	4895	20231221	-38.41	2430	20240624	24.07	4415	-31.71	20240103	2430	24.07	20240624	4895	-38.41	20231221	2430	24.07	20240624	0.16	N	185490	500	135 억	182259	N	N	N	N
143	20240806	110756	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3035	0	3	0.00	261391740	85269	28.19	2860	3160	2860	3945	2125	3035	3065.50	0.67	13821	3565	3300	3070	2805	2575	3185	2690	135	910	500	2060	5	1	27029784	820	-3.11	1.30	12	0.32	-976.00	2339.00	4895	20231221	-38.00	2430	20240624	24.90	4415	-31.26	20240103	2430	24.90	20240624	4895	-38.00	20231221	2430	24.90	20240624	0.16	N	185490	500	135 억	182259	N	N	N	N
144	20240806	100756	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3150	115	2	3.79	179174470	58402	19.31	2860	3155	2860	3945	2125	3035	3067.95	0.67	9167	3565	3300	3070	2805	2575	3185	2690	135	910	500	2060	5	1	27029784	851	-3.23	1.35	12	0.22	-976.00	2339.00	4895	20231221	-35.65	2430	20240624	29.63	4415	-28.65	20240103	2430	29.63	20240624	4895	-35.65	20231221	2430	29.63	20240624	0.16	N	185490	500	135 억	182259	N	N	N	N
145	20240806	090802	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3085	50	2	1.65	49864435	16754	5.54	2860	3145	2860	3945	2125	3035	2976.27	0.67	-2605	3565	3300	3070	2805	2575	3185	2690	135	910	500	2060	5	1	27029784	834	-3.16	1.32	12	0.06	-976.00	2339.00	4895	20231221	-36.98	2430	20240624	26.95	4415	-30.12	20240103	2430	26.95	20240624	4895	-36.98	20231221	2430	26.95	20240624	0.16	N	185490	500	135 억	182259	N	N	N	N
146	20240805	160745	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3035	-315	5	-9.40	930681580	301827	100.03	3300	3335	2840	4355	2345	3350	3083.41	0.54	37043	3703	3526	3358	3181	3013	3442	3097	135	1005	500	2270	5	1	27029784	820	-3.11	1.30	12	1.12	-976.00	2339.00	4895	20231221	-38.00	2430	20240624	24.90	4415	-31.26	20240103	2430	24.90	20240624	4895	-38.00	20231221	2430	24.90	20240624	0.13	N	185490	500	135 억	145641	N	N	N	N
147	20240805	150759	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3005	-345	5	-10.30	895793060	290198	96.18	3300	3335	2840	4355	2345	3350	3086.74	0.54	35834	3703	3526	3358	3181	3013	3442	3097	135	1005	500	2270	5	1	27029784	812	-3.08	1.28	12	1.07	-976.00	2339.00	4895	20231221	-38.61	2430	20240624	23.66	4415	-31.94	20240103	2430	23.66	20240624	4895	-38.61	20231221	2430	23.66	20240624	0.13	N	185490	500	135 억	145641	N	N	N	N
148	20240805	140801	58	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2990	-360	5	-10.75	717339385	229796	76.16	3300	3335	2975	4355	2345	3350	3121.54	0.54	28702	3703	3526	3358	3181	3013	3442	3097	135	1005	500	2270	5	1	27029784	808	-3.06	1.28	12	0.85	-976.00	2339.00	4895	20231221	-38.92	2430	20240624	23.05	4415	-32.28	20240103	2430	23.05	20240624	4895	-38.92	20231221	2430	23.05	20240624	0.13	N	185490	500	135 억	145641	N	N	N	N
149	20240805	130759	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3050	-300	5	-8.96	657419905	210005	69.60	3300	3335	2975	4355	2345	3350	3130.39	0.54	21451	3703	3526	3358	3181	3013	3442	3097	135	1005	500	2270	5	1	27029784	824	-3.12	1.30	12	0.78	-976.00	2339.00	4895	20231221	-37.69	2430	20240624	25.51	4415	-30.92	20240103	2430	25.51	20240624	4895	-37.69	20231221	2430	25.51	20240624	0.13	N	185490	500	135 억	145641	N	N	N	N
150	20240805	120755	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3105	-245	5	-7.31	489750680	154612	51.24	3300	3335	3085	4355	2345	3350	3167.49	0.54	-8657	3703	3526	3358	3181	3013	3442	3097	135	1005	500	2270	5	1	27029784	839	-3.18	1.33	12	0.57	-976.00	2339.00	4895	20231221	-36.57	2430	20240624	27.78	4415	-29.67	20240103	2430	27.78	20240624	4895	-36.57	20231221	2430	27.78	20240624	0.13	N	185490	500	135 억	145641	N	N	N	N
151	20240805	110754	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3210	-140	5	-4.18	451240725	142382	47.19	3300	3335	3085	4355	2345	3350	3169.10	0.54	-8461	3703	3526	3358	3181	3013	3442	3097	135	1005	500	2270	5	1	27029784	868	-3.29	1.37	12	0.53	-976.00	2339.00	4895	20231221	-34.42	2430	20240624	32.10	4415	-27.29	20240103	2430	32.10	20240624	4895	-34.42	20231221	2430	32.10	20240624	0.13	N	185490	500	135 억	145641	N	N	N	N
152	20240805	100753	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3170	-180	5	-5.37	289779780	90888	30.12	3300	3335	3110	4355	2345	3350	3188.14	0.54	5836	3703	3526	3358	3181	3013	3442	3097	135	1005	500	2270	5	1	27029784	857	-3.25	1.36	12	0.34	-976.00	2339.00	4895	20231221	-35.24	2430	20240624	30.45	4415	-28.20	20240103	2430	30.45	20240624	4895	-35.24	20231221	2430	30.45	20240624	0.13	N	185490	500	135 억	145641	N	N	N	N
153	20240805	090748	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3165	-185	5	-5.52	84643055	26323	8.72	3300	3335	3165	4355	2345	3350	3215.04	0.54	-1291	3703	3526	3358	3181	3013	3442	3097	135	1005	500	2270	5	1	27029784	855	-3.24	1.35	12	0.10	-976.00	2339.00	4895	20231221	-35.34	2430	20240624	30.25	4415	-28.31	20240103	2430	30.25	20240624	4895	-35.34	20231221	2430	30.25	20240624	0.13	N	185490	500	135 억	145641	N	N	N	N
154	20240802	160740	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3350	-25	5	-0.74	1001733995	297078	87.45	3535	3535	3190	4385	2365	3375	3371.98	0.60	-16703	3735	3555	3420	3240	3105	3645	3330	135	1010	500	2290	5	1	27029784	905	-3.43	1.43	12	1.10	-976.00	2339.00	4895	20231221	-31.56	2430	20240624	37.86	4415	-24.12	20240103	2430	37.86	20240624	4895	-31.56	20231221	2430	37.86	20240624	0.11	N	185490	500	135 억	161448	N	N	N	N
155	20240802	150740	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3330	-45	5	-1.33	953778290	282662	83.20	3535	3535	3190	4385	2365	3375	3374.27	0.60	-14436	3735	3555	3420	3240	3105	3645	3330	135	1010	500	2290	5	1	27029784	900	-3.41	1.42	12	1.05	-976.00	2339.00	4895	20231221	-31.97	2430	20240624	37.04	4415	-24.58	20240103	2430	37.04	20240624	4895	-31.97	20231221	2430	37.04	20240624	0.11	N	185490	500	135 억	161448	N	N	N	N
156	20240802	140744	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3385	10	2	0.30	875020540	259141	76.28	3535	3535	3190	4385	2365	3375	3376.62	0.60	-9453	3735	3555	3420	3240	3105	3645	3330	135	1010	500	2290	5	1	27029784	915	-3.47	1.45	12	0.96	-976.00	2339.00	4895	20231221	-30.85	2430	20240624	39.30	4415	-23.33	20240103	2430	39.30	20240624	4895	-30.85	20231221	2430	39.30	20240624	0.11	N	185490	500	135 억	161448	N	N	N	N
157	20240802	130741	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3355	-20	5	-0.59	775747175	229613	67.59	3535	3535	3190	4385	2365	3375	3378.50	0.60	-11167	3735	3555	3420	3240	3105	3645	3330	135	1010	500	2290	5	1	27029784	907	-3.44	1.43	12	0.85	-976.00	2339.00	4895	20231221	-31.46	2430	20240624	38.07	4415	-24.01	20240103	2430	38.07	20240624	4895	-31.46	20231221	2430	38.07	20240624	0.11	N	185490	500	135 억	161448	N	N	N	N
158	20240802	120742	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3360	-15	5	-0.44	729432240	215796	63.52	3535	3535	3190	4385	2365	3375	3380.19	0.60	-7137	3735	3555	3420	3240	3105	3645	3330	135	1010	500	2290	5	1	27029784	908	-3.44	1.44	12	0.80	-976.00	2339.00	4895	20231221	-31.36	2430	20240624	38.27	4415	-23.90	20240103	2430	38.27	20240624	4895	-31.36	20231221	2430	38.27	20240624	0.11	N	185490	500	135 억	161448	N	N	N	N
159	20240802	110743	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3415	40	2	1.19	622753045	184204	54.22	3535	3535	3190	4385	2365	3375	3380.78	0.60	-8931	3735	3555	3420	3240	3105	3645	3330	135	1010	500	2290	5	1	27029784	923	-3.50	1.46	12	0.68	-976.00	2339.00	4895	20231221	-30.23	2430	20240624	40.53	4415	-22.65	20240103	2430	40.53	20240624	4895	-30.23	20231221	2430	40.53	20240624	0.11	N	185490	500	135 억	161448	N	N	N	N
160	20240802	100737	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3390	15	2	0.44	400797455	118973	35.02	3535	3535	3190	4385	2365	3375	3368.81	0.60	-9209	3735	3555	3420	3240	3105	3645	3330	135	1010	500	2290	5	1	27029784	916	-3.47	1.45	12	0.44	-976.00	2339.00	4895	20231221	-30.75	2430	20240624	39.51	4415	-23.22	20240103	2430	39.51	20240624	4895	-30.75	20231221	2430	39.51	20240624	0.11	N	185490	500	135 억	161448	N	N	N	N
161	20240802	090744	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3370	-5	5	-0.15	169225505	49398	14.54	3535	3535	3190	4385	2365	3375	3425.76	0.60	-7362	3735	3555	3420	3240	3105	3645	3330	135	1010	500	2290	5	1	27029784	911	-3.45	1.44	12	0.18	-976.00	2339.00	4895	20231221	-31.15	2430	20240624	38.68	4415	-23.67	20240103	2430	38.68	20240624	4895	-31.15	20231221	2430	38.68	20240624	0.11	N	185490	500	135 억	161448	N	N	N	N
162	20240801	160737	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3375	30	2	0.90	1151851165	338920	108.58	3345	3600	3285	4345	2345	3345	3398.61	0.59	3354	3635	3490	3400	3255	3165	3445	3210	135	1000	500	2270	5	1	27029784	912	-3.46	1.44	12	1.25	-976.00	2339.00	4895	20231221	-31.05	2430	20240624	38.89	4415	-23.56	20240103	2430	38.89	20240624	4895	-31.05	20231221	2430	38.89	20240624	0.12	N	185490	500	135 억	158981	N	N	N	N
163	20240801	150759	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3360	15	2	0.45	1113680795	327587	104.95	3345	3600	3285	4345	2345	3345	3399.65	0.59	3301	3635	3490	3400	3255	3165	3445	3210	135	1000	500	2270	5	1	27029784	908	-3.44	1.44	12	1.21	-976.00	2339.00	4895	20231221	-31.36	2430	20240624	38.27	4415	-23.90	20240103	2430	38.27	20240624	4895	-31.36	20231221	2430	38.27	20240624	0.12	N	185490	500	135 억	158981	N	N	N	N
164	20240801	140750	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3350	5	2	0.15	1068053935	313966	100.58	3345	3600	3285	4345	2345	3345	3401.81	0.59	5460	3635	3490	3400	3255	3165	3445	3210	135	1000	500	2270	5	1	27029784	905	-3.43	1.43	12	1.16	-976.00	2339.00	4895	20231221	-31.56	2430	20240624	37.86	4415	-24.12	20240103	2430	37.86	20240624	4895	-31.56	20231221	2430	37.86	20240624	0.12	N	185490	500	135 억	158981	N	N	N	N
165	20240801	130740	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3370	25	2	0.75	1048656265	308174	98.73	3345	3600	3285	4345	2345	3345	3402.81	0.59	4797	3635	3490	3400	3255	3165	3445	3210	135	1000	500	2270	5	1	27029784	911	-3.45	1.44	12	1.14	-976.00	2339.00	4895	20231221	-31.15	2430	20240624	38.68	4415	-23.67	20240103	2430	38.68	20240624	4895	-31.15	20231221	2430	38.68	20240624	0.12	N	185490	500	135 억	158981	N	N	N	N
166	20240801	120745	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3350	5	2	0.15	999644325	293597	94.06	3345	3600	3285	4345	2345	3345	3404.82	0.59	7059	3635	3490	3400	3255	3165	3445	3210	135	1000	500	2270	5	1	27029784	905	-3.43	1.43	12	1.09	-976.00	2339.00	4895	20231221	-31.56	2430	20240624	37.86	4415	-24.12	20240103	2430	37.86	20240624	4895	-31.56	20231221	2430	37.86	20240624	0.12	N	185490	500	135 억	158981	N	N	N	N
167	20240801	110745	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3370	25	2	0.75	941210065	276122	88.46	3345	3600	3285	4345	2345	3345	3408.67	0.59	4281	3635	3490	3400	3255	3165	3445	3210	135	1000	500	2270	5	1	27029784	911	-3.45	1.44	12	1.02	-976.00	2339.00	4895	20231221	-31.15	2430	20240624	38.68	4415	-23.67	20240103	2430	38.68	20240624	4895	-31.15	20231221	2430	38.68	20240624	0.12	N	185490	500	135 억	158981	N	N	N	N
168	20240801	100740	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3350	5	2	0.15	235605005	70833	22.69	3345	3370	3285	4345	2345	3345	3326.20	0.59	7542	3635	3490	3400	3255	3165	3445	3210	135	1000	500	2270	5	1	27029784	905	-3.43	1.43	12	0.26	-976.00	2339.00	4895	20231221	-31.56	2430	20240624	37.86	4415	-24.12	20240103	2430	37.86	20240624	4895	-31.56	20231221	2430	37.86	20240624	0.12	N	185490	500	135 억	158981	N	N	N	N
169	20240801	090733	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3310	-35	5	-1.05	14048395	4220	1.35	3345	3350	3310	4345	2345	3345	3329.00	0.59	882	3635	3490	3400	3255	3165	3445	3210	135	1000	500	2270	5	1	27029784	895	-3.39	1.42	12	0.02	-976.00	2339.00	4895	20231221	-32.38	2430	20240624	36.21	4415	-25.03	20240103	2430	36.21	20240624	4895	-32.38	20231221	2430	36.21	20240624	0.12	N	185490	500	135 억	158981	N	N	N	N

72 KiB Raw Blame History

72 KiB

Raw Blame History