KissMeData/363260/price/prices-20240801.csv at 4cde4be7c345dc0351ef2887a686ab2dee073e4e

Files

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

71 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	161204	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1979	4	2	0.20	75344961	37977	50.75	1961	2005	1961	2565	1383	1975	1983.96	1.03	16349	2009	1991	1972	1954	1935	2001	1964	161	590	500	1180	1	1	32163769	637	-70.68	1.60	12	0.12	-28.00	1239.00	4535	20230831	-56.36	1623	20240805	21.93	4015	-50.71	20240423	1623	21.93	20240805	3200	-38.16	20240529	439	350.80	20240416	2.56	N	363260	500	160 억	330676	N	N	N	N
3	20240830	151219	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1990	15	2	0.76	68203596	34366	45.92	1961	2005	1961	2565	1383	1975	1984.62	1.03	15831	2009	1991	1972	1954	1935	2001	1964	161	590	500	1180	1	1	32163769	640	-71.07	1.61	12	0.11	-28.00	1239.00	4535	20230831	-56.12	1623	20240805	22.61	4015	-50.44	20240423	1623	22.61	20240805	3200	-37.81	20240529	439	353.30	20240416	2.56	N	363260	500	160 억	330676	N	N	N	N
4	20240830	141216	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1973	-2	5	-0.10	57487938	28957	38.69	1961	2005	1961	2565	1383	1975	1985.29	1.03	11095	2009	1991	1972	1954	1935	2001	1964	161	590	500	1180	1	1	32163769	635	-70.46	1.59	12	0.09	-28.00	1239.00	4535	20230831	-56.49	1623	20240805	21.57	4015	-50.86	20240423	1623	21.57	20240805	3200	-38.34	20240529	439	349.43	20240416	2.56	N	363260	500	160 억	330676	N	N	N	N
5	20240830	131210	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1983	8	2	0.41	55229156	27815	37.17	1961	2005	1961	2565	1383	1975	1985.59	1.03	10764	2009	1991	1972	1954	1935	2001	1964	161	590	500	1180	1	1	32163769	638	-70.82	1.60	12	0.09	-28.00	1239.00	4535	20230831	-56.27	1623	20240805	22.18	4015	-50.61	20240423	1623	22.18	20240805	3200	-38.03	20240529	439	351.71	20240416	2.56	N	363260	500	160 억	330676	N	N	N	N
6	20240830	121215	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1976	1	2	0.05	53518181	26950	36.01	1961	2005	1961	2565	1383	1975	1985.83	1.03	10429	2009	1991	1972	1954	1935	2001	1964	161	590	500	1180	1	1	32163769	636	-70.57	1.59	12	0.08	-28.00	1239.00	4535	20230831	-56.43	1623	20240805	21.75	4015	-50.78	20240423	1623	21.75	20240805	3200	-38.25	20240529	439	350.11	20240416	2.56	N	363260	500	160 억	330676	N	N	N	N
7	20240830	111227	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1986	11	2	0.56	48132736	24227	32.37	1961	2005	1961	2565	1383	1975	1986.74	1.03	10638	2009	1991	1972	1954	1935	2001	1964	161	590	500	1180	1	1	32163769	639	-70.93	1.60	12	0.08	-28.00	1239.00	4535	20230831	-56.21	1623	20240805	22.37	4015	-50.54	20240423	1623	22.37	20240805	3200	-37.94	20240529	439	352.39	20240416	2.56	N	363260	500	160 억	330676	N	N	N	N
8	20240830	101220	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1996	21	2	1.06	34117539	17132	22.89	1961	2005	1961	2565	1383	1975	1991.45	1.03	8255	2009	1991	1972	1954	1935	2001	1964	161	590	500	1180	1	1	32163769	642	-71.29	1.61	12	0.05	-28.00	1239.00	4535	20230831	-55.99	1623	20240805	22.98	4015	-50.29	20240423	1623	22.98	20240805	3200	-37.62	20240529	439	354.67	20240416	2.56	N	363260	500	160 억	330676	N	N	N	N
9	20240830	091225	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1997	22	2	1.11	18739099	9416	12.58	1961	2000	1961	2565	1383	1975	1990.13	1.03	5189	2009	1991	1972	1954	1935	2001	1964	161	590	500	1180	1	1	32163769	642	-71.32	1.61	12	0.03	-28.00	1239.00	4535	20230831	-55.96	1623	20240805	23.04	4015	-50.26	20240423	1623	23.04	20240805	3200	-37.59	20240529	439	354.90	20240416	2.56	N	363260	500	160 억	330676	N	N	N	N
10	20240829	161224	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1975	-8	5	-0.40	145732856	73875	81.03	1958	1990	1953	2575	1389	1983	1972.70	0.92	34800	2014	1998	1974	1958	1934	2006	1966	161	592	500	1180	1	1	32163769	635	-70.54	1.59	12	0.23	-28.00	1239.00	4535	20230831	-56.45	1623	20240805	21.69	4015	-50.81	20240423	1623	21.69	20240805	3200	-38.28	20240529	439	349.89	20240416	2.53	N	363260	500	160 억	295876	N	N	N	N
11	20240829	151237	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1977	-6	5	-0.30	136990959	69449	76.18	1958	1990	1953	2575	1389	1983	1972.54	0.92	34117	2014	1998	1974	1958	1934	2006	1966	161	592	500	1180	1	1	32163769	636	-70.61	1.60	12	0.22	-28.00	1239.00	4535	20230831	-56.41	1623	20240805	21.81	4015	-50.76	20240423	1623	21.81	20240805	3200	-38.22	20240529	439	350.34	20240416	2.53	N	363260	500	160 억	295876	N	N	N	N
12	20240829	141236	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1982	-1	5	-0.05	118466438	60073	65.89	1958	1990	1953	2575	1389	1983	1972.04	0.92	32310	2014	1998	1974	1958	1934	2006	1966	161	592	500	1180	1	1	32163769	637	-70.79	1.60	12	0.19	-28.00	1239.00	4535	20230831	-56.30	1623	20240805	22.12	4015	-50.64	20240423	1623	22.12	20240805	3200	-38.06	20240529	439	351.48	20240416	2.53	N	363260	500	160 억	295876	N	N	N	N
13	20240829	131237	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1972	-11	5	-0.55	101616053	51531	56.52	1958	1990	1953	2575	1389	1983	1971.94	0.92	28144	2014	1998	1974	1958	1934	2006	1966	161	592	500	1180	1	1	32163769	634	-70.43	1.59	12	0.16	-28.00	1239.00	4535	20230831	-56.52	1623	20240805	21.50	4015	-50.88	20240423	1623	21.50	20240805	3200	-38.38	20240529	439	349.20	20240416	2.53	N	363260	500	160 억	295876	N	N	N	N
14	20240829	121235	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1976	-7	5	-0.35	87085958	44167	48.45	1958	1990	1953	2575	1389	1983	1971.74	0.92	26676	2014	1998	1974	1958	1934	2006	1966	161	592	500	1180	1	1	32163769	636	-70.57	1.59	12	0.14	-28.00	1239.00	4535	20230831	-56.43	1623	20240805	21.75	4015	-50.78	20240423	1623	21.75	20240805	3200	-38.25	20240529	439	350.11	20240416	2.53	N	363260	500	160 억	295876	N	N	N	N
15	20240829	111236	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1975	-8	5	-0.40	62608242	31776	34.85	1958	1990	1953	2575	1389	1983	1970.30	0.92	14341	2014	1998	1974	1958	1934	2006	1966	161	592	500	1180	1	1	32163769	635	-70.54	1.59	12	0.10	-28.00	1239.00	4535	20230831	-56.45	1623	20240805	21.69	4015	-50.81	20240423	1623	21.69	20240805	3200	-38.28	20240529	439	349.89	20240416	2.53	N	363260	500	160 억	295876	N	N	N	N
16	20240829	101227	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1971	-12	5	-0.61	44799244	22769	24.97	1958	1983	1953	2575	1389	1983	1967.55	0.92	5882	2014	1998	1974	1958	1934	2006	1966	161	592	500	1180	1	1	32163769	634	-70.39	1.59	12	0.07	-28.00	1239.00	4535	20230831	-56.54	1623	20240805	21.44	4015	-50.91	20240423	1623	21.44	20240805	3200	-38.41	20240529	439	348.97	20240416	2.53	N	363260	500	160 억	295876	N	N	N	N
17	20240829	091236	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1970	-13	5	-0.66	5769656	2940	3.22	1958	1983	1953	2575	1389	1983	1962.47	0.92	98	2014	1998	1974	1958	1934	2006	1966	161	592	500	1180	1	1	32163769	634	-70.36	1.59	12	0.01	-28.00	1239.00	4535	20230831	-56.56	1623	20240805	21.38	4015	-50.93	20240423	1623	21.38	20240805	3200	-38.44	20240529	439	348.75	20240416	2.53	N	363260	500	160 억	295876	N	N	N	N
18	20240828	161154	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1983	6	2	0.30	179557879	91165	68.56	1962	1990	1950	2570	1384	1977	1969.59	0.87	17353	2024	2000	1981	1957	1938	1991	1948	161	593	500	1180	1	1	32163769	638	-70.82	1.60	12	0.28	-28.00	1239.00	4535	20230831	-56.27	1623	20240805	22.18	4015	-50.61	20240423	1623	22.18	20240805	3200	-38.03	20240529	439	351.71	20240416	2.52	N	363260	500	160 억	278523	N	N	N	N
19	20240828	151202	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1980	3	2	0.15	150555582	76484	57.52	1962	1990	1950	2570	1384	1977	1968.46	0.87	17499	2024	2000	1981	1957	1938	1991	1948	161	593	500	1180	1	1	32163769	637	-70.71	1.60	12	0.24	-28.00	1239.00	4535	20230831	-56.34	1623	20240805	22.00	4015	-50.68	20240423	1623	22.00	20240805	3200	-38.12	20240529	439	351.03	20240416	2.52	N	363260	500	160 억	278523	N	N	N	N
20	20240828	141204	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1974	-3	5	-0.15	108421887	55165	41.49	1962	1990	1950	2570	1384	1977	1965.41	0.87	12595	2024	2000	1981	1957	1938	1991	1948	161	593	500	1180	1	1	32163769	635	-70.50	1.59	12	0.17	-28.00	1239.00	4535	20230831	-56.47	1623	20240805	21.63	4015	-50.83	20240423	1623	21.63	20240805	3200	-38.31	20240529	439	349.66	20240416	2.52	N	363260	500	160 억	278523	N	N	N	N
21	20240828	131202	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1970	-7	5	-0.35	89199680	45443	34.18	1962	1981	1950	2570	1384	1977	1962.89	0.87	11479	2024	2000	1981	1957	1938	1991	1948	161	593	500	1180	1	1	32163769	634	-70.36	1.59	12	0.14	-28.00	1239.00	4535	20230831	-56.56	1623	20240805	21.38	4015	-50.93	20240423	1623	21.38	20240805	3200	-38.44	20240529	439	348.75	20240416	2.52	N	363260	500	160 억	278523	N	N	N	N
22	20240828	121158	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1965	-12	5	-0.61	74504710	37970	28.56	1962	1981	1950	2570	1384	1977	1962.20	0.87	10132	2024	2000	1981	1957	1938	1991	1948	161	593	500	1180	1	1	32163769	632	-70.18	1.59	12	0.12	-28.00	1239.00	4535	20230831	-56.67	1623	20240805	21.07	4015	-51.06	20240423	1623	21.07	20240805	3200	-38.59	20240529	439	347.61	20240416	2.52	N	363260	500	160 억	278523	N	N	N	N
23	20240828	111158	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1967	-10	5	-0.51	63745743	32498	24.44	1962	1981	1950	2570	1384	1977	1961.53	0.87	9641	2024	2000	1981	1957	1938	1991	1948	161	593	500	1180	1	1	32163769	633	-70.25	1.59	12	0.10	-28.00	1239.00	4535	20230831	-56.63	1623	20240805	21.20	4015	-51.01	20240423	1623	21.20	20240805	3200	-38.53	20240529	439	348.06	20240416	2.52	N	363260	500	160 억	278523	N	N	N	N
24	20240828	101227	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1963	-14	5	-0.71	45777018	23342	17.55	1962	1981	1950	2570	1384	1977	1961.14	0.87	10537	2024	2000	1981	1957	1938	1991	1948	161	593	500	1180	1	1	32163769	631	-70.11	1.58	12	0.07	-28.00	1239.00	4535	20230831	-56.71	1623	20240805	20.95	4015	-51.11	20240423	1623	20.95	20240805	3200	-38.66	20240529	439	347.15	20240416	2.52	N	363260	500	160 억	278523	N	N	N	N
25	20240828	091219	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1978	1	2	0.05	18147753	9269	6.97	1962	1981	1950	2570	1384	1977	1957.90	0.87	4206	2024	2000	1981	1957	1938	1991	1948	161	593	500	1180	1	1	32163769	636	-70.64	1.60	12	0.03	-28.00	1239.00	4535	20230831	-56.38	1623	20240805	21.87	4015	-50.73	20240423	1623	21.87	20240805	3200	-38.19	20240529	439	350.57	20240416	2.52	N	363260	500	160 억	278523	N	N	N	N
26	20240827	161150	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1977	-15	5	-0.75	262538371	132660	232.50	1988	2005	1962	2585	1395	1992	1979.03	0.86	973	2039	2015	2001	1977	1963	2008	1970	161	593	500	1190	1	1	32163769	636	-70.61	1.60	12	0.41	-28.00	1239.00	4535	20230831	-56.41	1623	20240805	21.81	4015	-50.76	20240423	1623	21.81	20240805	3200	-38.22	20240529	439	350.34	20240416	2.52	N	363260	500	160 억	277550	N	N	N	N
27	20240827	151159	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1978	-14	5	-0.70	254817514	128757	225.66	1988	2005	1962	2585	1395	1992	1979.06	0.86	93	2039	2015	2001	1977	1963	2008	1970	161	593	500	1190	1	1	32163769	636	-70.64	1.60	12	0.40	-28.00	1239.00	4535	20230831	-56.38	1623	20240805	21.87	4015	-50.73	20240423	1623	21.87	20240805	3200	-38.19	20240529	439	350.57	20240416	2.52	N	363260	500	160 억	277550	N	N	N	N
28	20240827	141204	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1975	-17	5	-0.85	211704896	106907	187.37	1988	2005	1962	2585	1395	1992	1980.27	0.86	5492	2039	2015	2001	1977	1963	2008	1970	161	593	500	1190	1	1	32163769	635	-70.54	1.59	12	0.33	-28.00	1239.00	4535	20230831	-56.45	1623	20240805	21.69	4015	-50.81	20240423	1623	21.69	20240805	3200	-38.28	20240529	439	349.89	20240416	2.52	N	363260	500	160 억	277550	N	N	N	N
29	20240827	131207	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1985	-7	5	-0.35	135892248	68544	120.13	1988	2005	1962	2585	1395	1992	1982.55	0.86	-54	2039	2015	2001	1977	1963	2008	1970	161	593	500	1190	1	1	32163769	638	-70.89	1.60	12	0.21	-28.00	1239.00	4535	20230831	-56.23	1623	20240805	22.30	4015	-50.56	20240423	1623	22.30	20240805	3200	-37.97	20240529	439	352.16	20240416	2.52	N	363260	500	160 억	277550	N	N	N	N
30	20240827	121208	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1980	-12	5	-0.60	88641149	44647	78.25	1988	2005	1962	2585	1395	1992	1985.38	0.86	-252	2039	2015	2001	1977	1963	2008	1970	161	593	500	1190	1	1	32163769	637	-70.71	1.60	12	0.14	-28.00	1239.00	4535	20230831	-56.34	1623	20240805	22.00	4015	-50.68	20240423	1623	22.00	20240805	3200	-38.12	20240529	439	351.03	20240416	2.52	N	363260	500	160 억	277550	N	N	N	N
31	20240827	111206	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1980	-12	5	-0.60	79810390	40189	70.44	1988	2005	1962	2585	1395	1992	1985.88	0.86	268	2039	2015	2001	1977	1963	2008	1970	161	593	500	1190	1	1	32163769	637	-70.71	1.60	12	0.12	-28.00	1239.00	4535	20230831	-56.34	1623	20240805	22.00	4015	-50.68	20240423	1623	22.00	20240805	3200	-38.12	20240529	439	351.03	20240416	2.52	N	363260	500	160 억	277550	N	N	N	N
32	20240827	101201	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2005	13	2	0.65	54849019	27621	48.41	1988	2005	1962	2585	1395	1992	1985.77	0.86	1562	2039	2015	2001	1977	1963	2008	1970	161	593	500	1190	5	1	32163769	645	-71.61	1.62	12	0.09	-28.00	1239.00	4535	20230831	-55.79	1623	20240805	23.54	4015	-50.06	20240423	1623	23.54	20240805	3200	-37.34	20240529	439	356.72	20240416	2.52	N	363260	500	160 억	277550	N	N	N	N
33	20240827	091203	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1970	-22	5	-1.10	17339995	8782	15.39	1988	1988	1970	2585	1395	1992	1974.49	0.86	-4777	2039	2015	2001	1977	1963	2008	1970	161	593	500	1190	1	1	32163769	634	-70.36	1.59	12	0.03	-28.00	1239.00	4535	20230831	-56.56	1623	20240805	21.38	4015	-50.93	20240423	1623	21.38	20240805	3200	-38.44	20240529	439	348.75	20240416	2.52	N	363260	500	160 억	277550	N	N	N	N
34	20240826	161145	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1992	-23	5	-1.14	109614770	54832	25.14	2015	2025	1987	2615	1415	2015	1999.10	0.84	6425	2087	2051	1984	1948	1881	2069	1966	161	600	500	1200	1	1	32163769	641	-71.14	1.61	12	0.17	-28.00	1239.00	4535	20230831	-56.07	1623	20240805	22.74	4015	-50.39	20240423	1623	22.74	20240805	3200	-37.75	20240529	439	353.76	20240416	2.51	N	363260	500	160 억	271095	N	N	N	N
35	20240826	151155	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1999	-16	5	-0.79	92179675	46085	21.13	2015	2025	1987	2615	1415	2015	2000.21	0.84	7102	2087	2051	1984	1948	1881	2069	1966	161	600	500	1200	1	1	32163769	643	-71.39	1.61	12	0.14	-28.00	1239.00	4535	20230831	-55.92	1623	20240805	23.17	4015	-50.21	20240423	1623	23.17	20240805	3200	-37.53	20240529	439	355.35	20240416	2.51	N	363260	500	160 억	271095	N	N	N	N
36	20240826	141200	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1999	-16	5	-0.79	66832867	33402	15.31	2015	2025	1987	2615	1415	2015	2000.86	0.84	7495	2087	2051	1984	1948	1881	2069	1966	161	600	500	1200	1	1	32163769	643	-71.39	1.61	12	0.10	-28.00	1239.00	4535	20230831	-55.92	1623	20240805	23.17	4015	-50.21	20240423	1623	23.17	20240805	3200	-37.53	20240529	439	355.35	20240416	2.51	N	363260	500	160 억	271095	N	N	N	N
37	20240826	131200	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1995	-20	5	-0.99	62461374	31210	14.31	2015	2025	1987	2615	1415	2015	2001.33	0.84	7914	2087	2051	1984	1948	1881	2069	1966	161	600	500	1200	1	1	32163769	642	-71.25	1.61	12	0.10	-28.00	1239.00	4535	20230831	-56.01	1623	20240805	22.92	4015	-50.31	20240423	1623	22.92	20240805	3200	-37.66	20240529	439	354.44	20240416	2.51	N	363260	500	160 억	271095	N	N	N	N
38	20240826	121154	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2000	-15	5	-0.74	54730236	27330	12.53	2015	2025	1987	2615	1415	2015	2002.57	0.84	8511	2087	2051	1984	1948	1881	2069	1966	161	600	500	1200	5	1	32163769	643	-71.43	1.61	12	0.08	-28.00	1239.00	4535	20230831	-55.90	1623	20240805	23.23	4015	-50.19	20240423	1623	23.23	20240805	3200	-37.50	20240529	439	355.58	20240416	2.51	N	363260	500	160 억	271095	N	N	N	N
39	20240826	111156	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2005	-10	5	-0.50	49344286	24629	11.29	2015	2025	1987	2615	1415	2015	2003.50	0.84	7999	2087	2051	1984	1948	1881	2069	1966	161	600	500	1200	5	1	32163769	645	-71.61	1.62	12	0.08	-28.00	1239.00	4535	20230831	-55.79	1623	20240805	23.54	4015	-50.06	20240423	1623	23.54	20240805	3200	-37.34	20240529	439	356.72	20240416	2.51	N	363260	500	160 억	271095	N	N	N	N
40	20240826	101157	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2010	-5	5	-0.25	35377169	17644	8.09	2015	2025	1987	2615	1415	2015	2005.05	0.84	3466	2087	2051	1984	1948	1881	2069	1966	161	600	500	1200	5	1	32163769	646	-71.79	1.62	12	0.05	-28.00	1239.00	4535	20230831	-55.68	1623	20240805	23.84	4015	-49.94	20240423	1623	23.84	20240805	3200	-37.19	20240529	439	357.86	20240416	2.51	N	363260	500	160 억	271095	N	N	N	N
41	20240826	091152	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2005	-10	5	-0.50	8311895	4123	1.89	2015	2025	2005	2615	1415	2015	2015.98	0.84	1891	2087	2051	1984	1948	1881	2069	1966	161	600	500	1200	5	1	32163769	645	-71.61	1.62	12	0.01	-28.00	1239.00	4535	20230831	-55.79	1623	20240805	23.54	4015	-50.06	20240423	1623	23.54	20240805	3200	-37.34	20240529	439	356.72	20240416	2.51	N	363260	500	160 억	271095	N	N	N	N
42	20240823	161144	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2015	10	2	0.50	430332955	217978	124.76	1986	2020	1917	2605	1405	2005	1974.20	0.80	14578	2095	2050	2005	1960	1915	2027	1937	161	600	500	1200	5	1	32163769	648	-71.96	1.63	12	0.68	-28.00	1239.00	4535	20230831	-55.57	1623	20240805	24.15	4015	-49.81	20240423	1623	24.15	20240805	3200	-37.03	20240529	439	359.00	20240416	2.55	N	363260	500	160 억	256558	N	N	N	N
43	20240823	151155	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2005	0	3	0.00	414226735	209970	120.17	1986	2020	1917	2605	1405	2005	1972.79	0.80	14902	2095	2050	2005	1960	1915	2027	1937	161	600	500	1200	5	1	32163769	645	-71.61	1.62	12	0.65	-28.00	1239.00	4535	20230831	-55.79	1623	20240805	23.54	4015	-50.06	20240423	1623	23.54	20240805	3200	-37.34	20240529	439	356.72	20240416	2.55	N	363260	500	160 억	256558	N	N	N	N
44	20240823	141155	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1981	-24	5	-1.20	317867317	161738	92.57	1986	1999	1917	2605	1405	2005	1965.32	0.80	343	2095	2050	2005	1960	1915	2027	1937	161	600	500	1200	1	1	32163769	637	-70.75	1.60	12	0.50	-28.00	1239.00	4535	20230831	-56.32	1623	20240805	22.06	4015	-50.66	20240423	1623	22.06	20240805	3200	-38.09	20240529	439	351.25	20240416	2.55	N	363260	500	160 억	256558	N	N	N	N
45	20240823	131154	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1965	-40	5	-2.00	218345743	111511	63.82	1986	1999	1917	2605	1405	2005	1958.06	0.80	-13737	2095	2050	2005	1960	1915	2027	1937	161	600	500	1200	1	1	32163769	632	-70.18	1.59	12	0.35	-28.00	1239.00	4535	20230831	-56.67	1623	20240805	21.07	4015	-51.06	20240423	1623	21.07	20240805	3200	-38.59	20240529	439	347.61	20240416	2.55	N	363260	500	160 억	256558	N	N	N	N
46	20240823	121152	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1955	-50	5	-2.49	210375710	107444	61.49	1986	1999	1917	2605	1405	2005	1958.00	0.80	-13793	2095	2050	2005	1960	1915	2027	1937	161	600	500	1200	1	1	32163769	629	-69.82	1.58	12	0.33	-28.00	1239.00	4535	20230831	-56.89	1623	20240805	20.46	4015	-51.31	20240423	1623	20.46	20240805	3200	-38.91	20240529	439	345.33	20240416	2.55	N	363260	500	160 억	256558	N	N	N	N
47	20240823	111149	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1940	-65	5	-3.24	175553721	89573	51.27	1986	1999	1917	2605	1405	2005	1959.90	0.80	-11682	2095	2050	2005	1960	1915	2027	1937	161	600	500	1200	1	1	32163769	624	-69.29	1.57	12	0.28	-28.00	1239.00	4535	20230831	-57.22	1623	20240805	19.53	4015	-51.68	20240423	1623	19.53	20240805	3200	-39.38	20240529	439	341.91	20240416	2.55	N	363260	500	160 억	256558	N	N	N	N
48	20240823	101153	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1974	-31	5	-1.55	64909198	32942	18.85	1986	1999	1953	2605	1405	2005	1970.41	0.80	1626	2095	2050	2005	1960	1915	2027	1937	161	600	500	1200	1	1	32163769	635	-70.50	1.59	12	0.10	-28.00	1239.00	4535	20230831	-56.47	1623	20240805	21.63	4015	-50.83	20240423	1623	21.63	20240805	3200	-38.31	20240529	439	349.66	20240416	2.55	N	363260	500	160 억	256558	N	N	N	N
49	20240823	091153	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1963	-42	5	-2.09	24301484	12366	7.08	1986	1999	1953	2605	1405	2005	1965.19	0.80	2110	2095	2050	2005	1960	1915	2027	1937	161	600	500	1200	1	1	32163769	631	-70.11	1.58	12	0.04	-28.00	1239.00	4535	20230831	-56.71	1623	20240805	20.95	4015	-51.11	20240423	1623	20.95	20240805	3200	-38.66	20240529	439	347.15	20240416	2.55	N	363260	500	160 억	256558	N	N	N	N
50	20240822	161147	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2005	-15	5	-0.74	347674287	174431	156.63	2020	2050	1960	2625	1415	2020	1993.19	0.94	-42921	2078	2049	2021	1992	1964	2035	1978	161	605	500	1210	5	1	32163769	645	-71.61	1.62	12	0.54	-28.00	1239.00	4535	20230831	-55.79	1623	20240805	23.54	4015	-50.06	20240423	1623	23.54	20240805	3200	-37.34	20240529	439	356.72	20240416	2.59	N	363260	500	160 억	300845	N	N	N	N
51	20240822	151156	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2010	-10	5	-0.50	326222441	163722	147.02	2020	2050	1960	2625	1415	2020	1992.54	0.94	-46832	2078	2049	2021	1992	1964	2035	1978	161	605	500	1210	5	1	32163769	646	-71.79	1.62	12	0.51	-28.00	1239.00	4535	20230831	-55.68	1623	20240805	23.84	4015	-49.94	20240423	1623	23.84	20240805	3200	-37.19	20240529	439	357.86	20240416	2.59	N	363260	500	160 억	300845	N	N	N	N
52	20240822	141157	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1997	-23	5	-1.14	301488707	151359	135.91	2020	2050	1960	2625	1415	2020	1991.88	0.94	-53101	2078	2049	2021	1992	1964	2035	1978	161	605	500	1210	1	1	32163769	642	-71.32	1.61	12	0.47	-28.00	1239.00	4535	20230831	-55.96	1623	20240805	23.04	4015	-50.26	20240423	1623	23.04	20240805	3200	-37.59	20240529	439	354.90	20240416	2.59	N	363260	500	160 억	300845	N	N	N	N
53	20240822	131155	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1980	-40	5	-1.98	221568278	111087	99.75	2020	2050	1966	2625	1415	2020	1994.55	0.94	-51668	2078	2049	2021	1992	1964	2035	1978	161	605	500	1210	1	1	32163769	637	-70.71	1.60	12	0.35	-28.00	1239.00	4535	20230831	-56.34	1623	20240805	22.00	4015	-50.68	20240423	1623	22.00	20240805	3200	-38.12	20240529	439	351.03	20240416	2.59	N	363260	500	160 억	300845	N	N	N	N
54	20240822	121200	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1995	-25	5	-1.24	121450960	60668	54.48	2020	2050	1991	2625	1415	2020	2001.89	0.94	-15319	2078	2049	2021	1992	1964	2035	1978	161	605	500	1210	1	1	32163769	642	-71.25	1.61	12	0.19	-28.00	1239.00	4535	20230831	-56.01	1623	20240805	22.92	4015	-50.31	20240423	1623	22.92	20240805	3200	-37.66	20240529	439	354.44	20240416	2.59	N	363260	500	160 억	300845	N	N	N	N
55	20240822	111149	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2010	-10	5	-0.50	45848961	22762	20.44	2020	2050	1991	2625	1415	2020	2014.28	0.94	-3361	2078	2049	2021	1992	1964	2035	1978	161	605	500	1210	5	1	32163769	646	-71.79	1.62	12	0.07	-28.00	1239.00	4535	20230831	-55.68	1623	20240805	23.84	4015	-49.94	20240423	1623	23.84	20240805	3200	-37.19	20240529	439	357.86	20240416	2.59	N	363260	500	160 억	300845	N	N	N	N
56	20240822	101148	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2005	-15	5	-0.74	39065200	19369	17.39	2020	2050	1991	2625	1415	2020	2016.89	0.94	-3280	2078	2049	2021	1992	1964	2035	1978	161	605	500	1210	5	1	32163769	645	-71.61	1.62	12	0.06	-28.00	1239.00	4535	20230831	-55.79	1623	20240805	23.54	4015	-50.06	20240423	1623	23.54	20240805	3200	-37.34	20240529	439	356.72	20240416	2.59	N	363260	500	160 억	300845	N	N	N	N
57	20240822	091150	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2035	15	2	0.74	7975700	3933	3.53	2020	2040	2010	2625	1415	2020	2027.89	0.94	677	2078	2049	2021	1992	1964	2035	1978	161	605	500	1210	5	1	32163769	655	-72.68	1.64	12	0.01	-28.00	1239.00	4535	20230831	-55.13	1623	20240805	25.39	4015	-49.32	20240423	1623	25.39	20240805	3200	-36.41	20240529	439	363.55	20240416	2.59	N	363260	500	160 억	300845	N	N	N	N
58	20240821	161142	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2020	-5	5	-0.25	223529132	110913	83.85	2030	2050	1993	2630	1420	2025	2015.35	0.92	4131	2102	2063	2021	1982	1940	2083	2002	161	605	500	1210	5	1	32163769	650	-72.14	1.63	12	0.34	-28.00	1239.00	4535	20230831	-55.46	1623	20240805	24.46	4015	-49.69	20240423	1623	24.46	20240805	3200	-36.88	20240529	439	360.14	20240416	2.58	N	363260	500	160 억	296589	N	N	N	N
59	20240821	151159	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2020	-5	5	-0.25	215476777	106923	80.83	2030	2050	1993	2630	1420	2025	2015.25	0.92	3454	2102	2063	2021	1982	1940	2083	2002	161	605	500	1210	5	1	32163769	650	-72.14	1.63	12	0.33	-28.00	1239.00	4535	20230831	-55.46	1623	20240805	24.46	4015	-49.69	20240423	1623	24.46	20240805	3200	-36.88	20240529	439	360.14	20240416	2.58	N	363260	500	160 억	296589	N	N	N	N
60	20240821	141154	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2025	0	3	0.00	190950327	94786	71.66	2030	2050	1993	2630	1420	2025	2014.54	0.92	-2166	2102	2063	2021	1982	1940	2083	2002	161	605	500	1210	5	1	32163769	651	-72.32	1.63	12	0.29	-28.00	1239.00	4535	20230831	-55.35	1623	20240805	24.77	4015	-49.56	20240423	1623	24.77	20240805	3200	-36.72	20240529	439	361.28	20240416	2.58	N	363260	500	160 억	296589	N	N	N	N
61	20240821	131202	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2015	-10	5	-0.49	173343852	86071	65.07	2030	2050	1993	2630	1420	2025	2013.96	0.92	-4300	2102	2063	2021	1982	1940	2083	2002	161	605	500	1210	5	1	32163769	648	-71.96	1.63	12	0.27	-28.00	1239.00	4535	20230831	-55.57	1623	20240805	24.15	4015	-49.81	20240423	1623	24.15	20240805	3200	-37.03	20240529	439	359.00	20240416	2.58	N	363260	500	160 억	296589	N	N	N	N
62	20240821	121200	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2010	-15	5	-0.74	161229322	80065	60.53	2030	2050	1993	2630	1420	2025	2013.73	0.92	-5425	2102	2063	2021	1982	1940	2083	2002	161	605	500	1210	5	1	32163769	646	-71.79	1.62	12	0.25	-28.00	1239.00	4535	20230831	-55.68	1623	20240805	23.84	4015	-49.94	20240423	1623	23.84	20240805	3200	-37.19	20240529	439	357.86	20240416	2.58	N	363260	500	160 억	296589	N	N	N	N
63	20240821	111155	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1995	-30	5	-1.48	114164953	56700	42.86	2030	2050	1993	2630	1420	2025	2013.49	0.92	749	2102	2063	2021	1982	1940	2083	2002	161	605	500	1210	1	1	32163769	642	-71.25	1.61	12	0.18	-28.00	1239.00	4535	20230831	-56.01	1623	20240805	22.92	4015	-50.31	20240423	1623	22.92	20240805	3200	-37.66	20240529	439	354.44	20240416	2.58	N	363260	500	160 억	296589	N	N	N	N
64	20240821	101200	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2015	-10	5	-0.49	57664950	28436	21.50	2030	2050	2010	2630	1420	2025	2027.89	0.92	409	2102	2063	2021	1982	1940	2083	2002	161	605	500	1210	5	1	32163769	648	-71.96	1.63	12	0.09	-28.00	1239.00	4535	20230831	-55.57	1623	20240805	24.15	4015	-49.81	20240423	1623	24.15	20240805	3200	-37.03	20240529	439	359.00	20240416	2.58	N	363260	500	160 억	296589	N	N	N	N
65	20240821	091151	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2040	15	2	0.74	17709290	8683	6.56	2030	2050	2030	2630	1420	2025	2039.54	0.92	2611	2102	2063	2021	1982	1940	2083	2002	161	605	500	1210	5	1	32163769	656	-72.86	1.65	12	0.03	-28.00	1239.00	4535	20230831	-55.02	1623	20240805	25.69	4015	-49.19	20240423	1623	25.69	20240805	3200	-36.25	20240529	439	364.69	20240416	2.58	N	363260	500	160 억	296589	N	N	N	N
66	20240820	161137	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2025	33	2	1.66	267640194	131807	85.79	1979	2060	1979	2585	1395	1992	2030.57	0.80	40417	2062	2026	1989	1953	1916	2008	1935	161	593	500	1190	5	1	32163769	651	-72.32	1.63	12	0.41	-28.00	1239.00	4535	20230831	-55.35	1623	20240805	24.77	4015	-49.56	20240423	1623	24.77	20240805	3200	-36.72	20240529	439	361.28	20240416	2.57	N	363260	500	160 억	256366	N	N	N	N
67	20240820	151151	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2035	43	2	2.16	240616299	118552	77.16	1979	2060	1979	2585	1395	1992	2029.63	0.80	37106	2062	2026	1989	1953	1916	2008	1935	161	593	500	1190	5	1	32163769	655	-72.68	1.64	12	0.37	-28.00	1239.00	4535	20230831	-55.13	1623	20240805	25.39	4015	-49.32	20240423	1623	25.39	20240805	3200	-36.41	20240529	439	363.55	20240416	2.57	N	363260	500	160 억	256366	N	N	N	N
68	20240820	141146	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2015	23	2	1.15	200502189	98762	64.28	1979	2060	1979	2585	1395	1992	2030.16	0.80	33608	2062	2026	1989	1953	1916	2008	1935	161	593	500	1190	5	1	32163769	648	-71.96	1.63	12	0.31	-28.00	1239.00	4535	20230831	-55.57	1623	20240805	24.15	4015	-49.81	20240423	1623	24.15	20240805	3200	-37.03	20240529	439	359.00	20240416	2.57	N	363260	500	160 억	256366	N	N	N	N
69	20240820	131150	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2030	38	2	1.91	171023349	84189	54.80	1979	2060	1979	2585	1395	1992	2031.42	0.80	30465	2062	2026	1989	1953	1916	2008	1935	161	593	500	1190	5	1	32163769	653	-72.50	1.64	12	0.26	-28.00	1239.00	4535	20230831	-55.24	1623	20240805	25.08	4015	-49.44	20240423	1623	25.08	20240805	3200	-36.56	20240529	439	362.41	20240416	2.57	N	363260	500	160 억	256366	N	N	N	N
70	20240820	121142	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2040	48	2	2.41	159902219	78717	51.23	1979	2060	1979	2585	1395	1992	2031.36	0.80	30547	2062	2026	1989	1953	1916	2008	1935	161	593	500	1190	5	1	32163769	656	-72.86	1.65	12	0.24	-28.00	1239.00	4535	20230831	-55.02	1623	20240805	25.69	4015	-49.19	20240423	1623	25.69	20240805	3200	-36.25	20240529	439	364.69	20240416	2.57	N	363260	500	160 억	256366	N	N	N	N
71	20240820	111140	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2050	58	2	2.91	110564729	54556	35.51	1979	2055	1979	2585	1395	1992	2026.63	0.80	26385	2062	2026	1989	1953	1916	2008	1935	161	593	500	1190	5	1	32163769	659	-73.21	1.65	12	0.17	-28.00	1239.00	4535	20230831	-54.80	1623	20240805	26.31	4015	-48.94	20240423	1623	26.31	20240805	3200	-35.94	20240529	439	366.97	20240416	2.57	N	363260	500	160 억	256366	N	N	N	N
72	20240820	101137	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2025	33	2	1.66	66286914	32780	21.34	1979	2040	1979	2585	1395	1992	2022.18	0.80	16559	2062	2026	1989	1953	1916	2008	1935	161	593	500	1190	5	1	32163769	651	-72.32	1.63	12	0.10	-28.00	1239.00	4535	20230831	-55.35	1623	20240805	24.77	4015	-49.56	20240423	1623	24.77	20240805	3200	-36.72	20240529	439	361.28	20240416	2.57	N	363260	500	160 억	256366	N	N	N	N
73	20240820	091141	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2015	23	2	1.15	11189249	5576	3.63	1979	2020	1979	2585	1395	1992	2006.68	0.80	4133	2062	2026	1989	1953	1916	2008	1935	161	593	500	1190	5	1	32163769	648	-71.96	1.63	12	0.02	-28.00	1239.00	4535	20230831	-55.57	1623	20240805	24.15	4015	-49.81	20240423	1623	24.15	20240805	3200	-37.03	20240529	439	359.00	20240416	2.57	N	363260	500	160 억	256366	N	N	N	N
74	20240819	161128	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1992	-18	5	-0.90	304088969	152064	84.32	2010	2025	1952	2610	1410	2010	1999.75	0.79	946	2132	2070	2033	1971	1934	2052	1953	161	600	500	1200	1	1	32163769	641	-71.14	1.61	12	0.47	-28.00	1239.00	4535	20230831	-56.07	1623	20240805	22.74	4015	-50.39	20240423	1623	22.74	20240805	3200	-37.75	20240529	439	353.76	20240416	2.36	N	363260	500	160 억	255420	N	N	N	N
75	20240819	151139	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1992	-18	5	-0.90	286964720	143469	79.55	2010	2025	1952	2610	1410	2010	2000.19	0.79	-620	2132	2070	2033	1971	1934	2052	1953	161	600	500	1200	1	1	32163769	641	-71.14	1.61	12	0.45	-28.00	1239.00	4535	20230831	-56.07	1623	20240805	22.74	4015	-50.39	20240423	1623	22.74	20240805	3200	-37.75	20240529	439	353.76	20240416	2.36	N	363260	500	160 억	255420	N	N	N	N
76	20240819	141139	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1992	-18	5	-0.90	248824753	124431	68.99	2010	2025	1952	2610	1410	2010	1999.70	0.79	-9699	2132	2070	2033	1971	1934	2052	1953	161	600	500	1200	1	1	32163769	641	-71.14	1.61	12	0.39	-28.00	1239.00	4535	20230831	-56.07	1623	20240805	22.74	4015	-50.39	20240423	1623	22.74	20240805	3200	-37.75	20240529	439	353.76	20240416	2.36	N	363260	500	160 억	255420	N	N	N	N
77	20240819	131135	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2005	-5	5	-0.25	209591972	104798	58.11	2010	2025	1952	2610	1410	2010	1999.96	0.79	1852	2132	2070	2033	1971	1934	2052	1953	161	600	500	1200	5	1	32163769	645	-71.61	1.62	12	0.33	-28.00	1239.00	4535	20230831	-55.79	1623	20240805	23.54	4015	-50.06	20240423	1623	23.54	20240805	3200	-37.34	20240529	439	356.72	20240416	2.36	N	363260	500	160 억	255420	N	N	N	N
78	20240819	121133	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2000	-10	5	-0.50	192296977	96176	53.33	2010	2025	1952	2610	1410	2010	1999.43	0.79	2988	2132	2070	2033	1971	1934	2052	1953	161	600	500	1200	5	1	32163769	643	-71.43	1.61	12	0.30	-28.00	1239.00	4535	20230831	-55.90	1623	20240805	23.23	4015	-50.19	20240423	1623	23.23	20240805	3200	-37.50	20240529	439	355.58	20240416	2.36	N	363260	500	160 억	255420	N	N	N	N
79	20240819	111137	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2015	5	2	0.25	158628018	79445	44.05	2010	2025	1952	2610	1410	2010	1996.70	0.79	12667	2132	2070	2033	1971	1934	2052	1953	161	600	500	1200	5	1	32163769	648	-71.96	1.63	12	0.25	-28.00	1239.00	4535	20230831	-55.57	1623	20240805	24.15	4015	-49.81	20240423	1623	24.15	20240805	3200	-37.03	20240529	439	359.00	20240416	2.36	N	363260	500	160 억	255420	N	N	N	N
80	20240819	101135	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1997	-13	5	-0.65	125265131	62817	34.83	2010	2015	1952	2610	1410	2010	1994.13	0.79	9132	2132	2070	2033	1971	1934	2052	1953	161	600	500	1200	1	1	32163769	642	-71.32	1.61	12	0.20	-28.00	1239.00	4535	20230831	-55.96	1623	20240805	23.04	4015	-50.26	20240423	1623	23.04	20240805	3200	-37.59	20240529	439	354.90	20240416	2.36	N	363260	500	160 억	255420	N	N	N	N
81	20240819	091132	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1975	-35	5	-1.74	44860201	22559	12.51	2010	2010	1952	2610	1410	2010	1988.57	0.79	-8689	2132	2070	2033	1971	1934	2052	1953	161	600	500	1200	1	1	32163769	635	-70.54	1.59	12	0.07	-28.00	1239.00	4535	20230831	-56.45	1623	20240805	21.69	4015	-50.81	20240423	1623	21.69	20240805	3200	-38.28	20240529	439	349.89	20240416	2.36	N	363260	500	160 억	255420	N	N	N	N
82	20240816	161124	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2010	-75	5	-3.60	365730756	180237	12.53	2065	2095	1996	2710	1460	2085	2029.34	0.86	-20745	2331	2208	2082	1959	1833	2269	2020	161	625	500	1250	5	1	32163769	646	-71.79	1.62	12	0.56	-28.00	1239.00	4535	20230831	-55.68	1623	20240805	23.84	4015	-49.94	20240423	1623	23.84	20240805	3200	-37.19	20240529	439	357.86	20240416	2.43	N	363260	500	160 억	275225	N	N	N	N
83	20240816	151132	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2005	-80	5	-3.84	350656256	172732	12.00	2065	2095	1996	2710	1460	2085	2030.06	0.86	-19154	2331	2208	2082	1959	1833	2269	2020	161	625	500	1250	5	1	32163769	645	-71.61	1.62	12	0.54	-28.00	1239.00	4535	20230831	-55.79	1623	20240805	23.54	4015	-50.06	20240423	1623	23.54	20240805	3200	-37.34	20240529	439	356.72	20240416	2.43	N	363260	500	160 억	275225	N	N	N	N
84	20240816	141135	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2010	-75	5	-3.60	315221946	155130	10.78	2065	2095	1996	2710	1460	2085	2031.99	0.86	-19575	2331	2208	2082	1959	1833	2269	2020	161	625	500	1250	5	1	32163769	646	-71.79	1.62	12	0.48	-28.00	1239.00	4535	20230831	-55.68	1623	20240805	23.84	4015	-49.94	20240423	1623	23.84	20240805	3200	-37.19	20240529	439	357.86	20240416	2.43	N	363260	500	160 억	275225	N	N	N	N
85	20240816	131135	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2015	-70	5	-3.36	287227406	141232	9.82	2065	2095	1996	2710	1460	2085	2033.73	0.86	-20981	2331	2208	2082	1959	1833	2269	2020	161	625	500	1250	5	1	32163769	648	-71.96	1.63	12	0.44	-28.00	1239.00	4535	20230831	-55.57	1623	20240805	24.15	4015	-49.81	20240423	1623	24.15	20240805	3200	-37.03	20240529	439	359.00	20240416	2.43	N	363260	500	160 억	275225	N	N	N	N
86	20240816	121129	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1997	-88	5	-4.22	267573639	131415	9.13	2065	2095	1996	2710	1460	2085	2036.10	0.86	-18907	2331	2208	2082	1959	1833	2269	2020	161	625	500	1250	1	1	32163769	642	-71.32	1.61	12	0.41	-28.00	1239.00	4535	20230831	-55.96	1623	20240805	23.04	4015	-50.26	20240423	1623	23.04	20240805	3200	-37.59	20240529	439	354.90	20240416	2.43	N	363260	500	160 억	275225	N	N	N	N
87	20240816	111134	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2025	-60	5	-2.88	183156925	89407	6.21	2065	2095	2020	2710	1460	2085	2048.57	0.86	-10549	2331	2208	2082	1959	1833	2269	2020	161	625	500	1250	5	1	32163769	651	-72.32	1.63	12	0.28	-28.00	1239.00	4535	20230831	-55.35	1623	20240805	24.77	4015	-49.56	20240423	1623	24.77	20240805	3200	-36.72	20240529	439	361.28	20240416	2.43	N	363260	500	160 억	275225	N	N	N	N
88	20240816	101128	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2050	-35	5	-1.68	130326295	63482	4.41	2065	2095	2020	2710	1460	2085	2052.96	0.86	-3158	2331	2208	2082	1959	1833	2269	2020	161	625	500	1250	5	1	32163769	659	-73.21	1.65	12	0.20	-28.00	1239.00	4535	20230831	-54.80	1623	20240805	26.31	4015	-48.94	20240423	1623	26.31	20240805	3200	-35.94	20240529	439	366.97	20240416	2.43	N	363260	500	160 억	275225	N	N	N	N
89	20240816	091132	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2065	-20	5	-0.96	36967280	17841	1.24	2065	2085	2065	2710	1460	2085	2072.04	0.86	-6115	2331	2208	2082	1959	1833	2269	2020	161	625	500	1250	5	1	32163769	664	-73.75	1.67	12	0.06	-28.00	1239.00	4535	20230831	-54.47	1623	20240805	27.23	4015	-48.57	20240423	1623	27.23	20240805	3200	-35.47	20240529	439	370.39	20240416	2.43	N	363260	500	160 억	275225	N	N	N	N
90	20240814	161131	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2085	132	2	6.76	2988756924	1430174	636.16	1956	2205	1956	2535	1368	1953	2089.79	0.95	-30965	2077	2014	1957	1894	1837	1986	1866	161	582	500	1170	5	1	32163769	671	-74.46	1.68	12	4.45	-28.00	1239.00	4535	20230831	-54.02	1623	20240805	28.47	4015	-48.07	20240423	1623	28.47	20240805	3200	-34.84	20240529	439	374.94	20240416	2.52	N	363260	500	160 억	306288	N	N	N	N
91	20240814	151134	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2080	127	2	6.50	2899154209	1387128	617.01	1956	2205	1956	2535	1368	1953	2090.04	0.95	-30880	2077	2014	1957	1894	1837	1986	1866	161	582	500	1170	5	1	32163769	669	-74.29	1.68	12	4.31	-28.00	1239.00	4535	20230831	-54.13	1623	20240805	28.16	4015	-48.19	20240423	1623	28.16	20240805	3200	-35.00	20240529	439	373.80	20240416	2.52	N	363260	500	160 억	306288	N	N	N	N
92	20240814	141140	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2035	82	2	4.20	2762740664	1321140	587.66	1956	2205	1956	2535	1368	1953	2091.18	0.95	-27966	2077	2014	1957	1894	1837	1986	1866	161	582	500	1170	5	1	32163769	655	-72.68	1.64	12	4.11	-28.00	1239.00	4535	20230831	-55.13	1623	20240805	25.39	4015	-49.32	20240423	1623	25.39	20240805	3200	-36.41	20240529	439	363.55	20240416	2.52	N	363260	500	160 억	306288	N	N	N	N
93	20240814	131135	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2065	112	2	5.73	2670764984	1276371	567.75	1956	2205	1956	2535	1368	1953	2092.47	0.95	-47050	2077	2014	1957	1894	1837	1986	1866	161	582	500	1170	5	1	32163769	664	-73.75	1.67	12	3.97	-28.00	1239.00	4535	20230831	-54.47	1623	20240805	27.23	4015	-48.57	20240423	1623	27.23	20240805	3200	-35.47	20240529	439	370.39	20240416	2.52	N	363260	500	160 억	306288	N	N	N	N
94	20240814	121128	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2080	127	2	6.50	2149352479	1022539	454.84	1956	2205	1956	2535	1368	1953	2101.98	0.95	-112594	2077	2014	1957	1894	1837	1986	1866	161	582	500	1170	5	1	32163769	669	-74.29	1.68	12	3.18	-28.00	1239.00	4535	20230831	-54.13	1623	20240805	28.16	4015	-48.19	20240423	1623	28.16	20240805	3200	-35.00	20240529	439	373.80	20240416	2.52	N	363260	500	160 억	306288	N	N	N	N
95	20240814	111125	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2025	72	2	3.69	198178024	98942	44.01	1956	2030	1956	2535	1368	1953	2002.97	0.95	4440	2077	2014	1957	1894	1837	1986	1866	161	582	500	1170	5	1	32163769	651	-72.32	1.63	12	0.31	-28.00	1239.00	4535	20230831	-55.35	1623	20240805	24.77	4015	-49.56	20240423	1623	24.77	20240805	3200	-36.72	20240529	439	361.28	20240416	2.52	N	363260	500	160 억	306288	N	N	N	N
96	20240814	101120	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2015	62	2	3.17	164720944	82324	36.62	1956	2030	1956	2535	1368	1953	2000.89	0.95	-2377	2077	2014	1957	1894	1837	1986	1866	161	582	500	1170	5	1	32163769	648	-71.96	1.63	12	0.26	-28.00	1239.00	4535	20230831	-55.57	1623	20240805	24.15	4015	-49.81	20240423	1623	24.15	20240805	3200	-37.03	20240529	439	359.00	20240416	2.52	N	363260	500	160 억	306288	N	N	N	N
97	20240814	091156	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1985	32	2	1.64	29371358	14899	6.63	1956	1985	1956	2535	1368	1953	1971.36	0.95	-633	2077	2014	1957	1894	1837	1986	1866	161	582	500	1170	1	1	32163769	638	-70.89	1.60	12	0.05	-28.00	1239.00	4535	20230831	-56.23	1623	20240805	22.30	4015	-50.56	20240423	1623	22.30	20240805	3200	-37.97	20240529	439	352.16	20240416	2.52	N	363260	500	160 억	306288	N	N	N	N
98	20240813	161115	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1953	-72	5	-3.56	428993726	218447	56.70	2010	2020	1900	2630	1420	2025	1963.84	0.97	-4450	2115	2070	1995	1950	1875	2092	1972	161	605	500	1210	1	1	32163769	628	-69.75	1.58	12	0.68	-28.00	1239.00	4535	20230831	-56.93	1623	20240805	20.33	4015	-51.36	20240423	1623	20.33	20240805	3200	-38.97	20240529	439	344.87	20240416	2.51	N	363260	500	160 억	310738	N	N	N	N
99	20240813	151124	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1974	-51	5	-2.52	420579538	214142	55.58	2010	2020	1900	2630	1420	2025	1964.02	0.97	-4772	2115	2070	1995	1950	1875	2092	1972	161	605	500	1210	1	1	32163769	635	-70.50	1.59	12	0.67	-28.00	1239.00	4535	20230831	-56.47	1623	20240805	21.63	4015	-50.83	20240423	1623	21.63	20240805	3200	-38.31	20240529	439	349.66	20240416	2.51	N	363260	500	160 억	310738	N	N	N	N
100	20240813	141120	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1988	-37	5	-1.83	359498668	183292	47.57	2010	2020	1900	2630	1420	2025	1961.34	0.97	-12015	2115	2070	1995	1950	1875	2092	1972	161	605	500	1210	1	1	32163769	639	-71.00	1.60	12	0.57	-28.00	1239.00	4535	20230831	-56.16	1623	20240805	22.49	4015	-50.49	20240423	1623	22.49	20240805	3200	-37.88	20240529	439	352.85	20240416	2.51	N	363260	500	160 억	310738	N	N	N	N
101	20240813	131119	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1956	-69	5	-3.41	328809017	167736	43.53	2010	2020	1900	2630	1420	2025	1960.28	0.97	-13497	2115	2070	1995	1950	1875	2092	1972	161	605	500	1210	1	1	32163769	629	-69.86	1.58	12	0.52	-28.00	1239.00	4535	20230831	-56.87	1623	20240805	20.52	4015	-51.28	20240423	1623	20.52	20240805	3200	-38.88	20240529	439	345.56	20240416	2.51	N	363260	500	160 억	310738	N	N	N	N
102	20240813	121115	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1947	-78	5	-3.85	283018517	144324	37.46	2010	2020	1900	2630	1420	2025	1960.99	0.97	-15093	2115	2070	1995	1950	1875	2092	1972	161	605	500	1210	1	1	32163769	626	-69.54	1.57	12	0.45	-28.00	1239.00	4535	20230831	-57.07	1623	20240805	19.96	4015	-51.51	20240423	1623	19.96	20240805	3200	-39.16	20240529	439	343.51	20240416	2.51	N	363260	500	160 억	310738	N	N	N	N
103	20240813	111114	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1949	-76	5	-3.75	228545106	116326	30.19	2010	2020	1900	2630	1420	2025	1964.69	0.97	-18446	2115	2070	1995	1950	1875	2092	1972	161	605	500	1210	1	1	32163769	627	-69.61	1.57	12	0.36	-28.00	1239.00	4535	20230831	-57.02	1623	20240805	20.09	4015	-51.46	20240423	1623	20.09	20240805	3200	-39.09	20240529	439	343.96	20240416	2.51	N	363260	500	160 억	310738	N	N	N	N
104	20240813	101112	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1947	-78	5	-3.85	167129868	84728	21.99	2010	2020	1900	2630	1420	2025	1972.55	0.97	-22325	2115	2070	1995	1950	1875	2092	1972	161	605	500	1210	1	1	32163769	626	-69.54	1.57	12	0.26	-28.00	1239.00	4535	20230831	-57.07	1623	20240805	19.96	4015	-51.51	20240423	1623	19.96	20240805	3200	-39.16	20240529	439	343.51	20240416	2.51	N	363260	500	160 억	310738	N	N	N	N
105	20240813	091118	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1987	-38	5	-1.88	32103576	16024	4.16	2010	2020	1987	2630	1420	2025	2003.47	0.97	-8059	2115	2070	1995	1950	1875	2092	1972	161	605	500	1210	1	1	32163769	639	-70.96	1.60	12	0.05	-28.00	1239.00	4535	20230831	-56.19	1623	20240805	22.43	4015	-50.51	20240423	1623	22.43	20240805	3200	-37.91	20240529	439	352.62	20240416	2.51	N	363260	500	160 억	310738	N	N	N	N
106	20240812	161102	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2025	113	2	5.91	754723880	381193	242.90	1921	2040	1920	2485	1339	1912	1979.90	0.79	55760	2013	1962	1927	1876	1841	1945	1859	161	573	500	1140	5	1	32163769	651	-72.32	1.63	12	1.19	-28.00	1239.00	4535	20230831	-55.35	1623	20240805	24.77	4015	-49.56	20240423	1623	24.77	20240805	3200	-36.72	20240529	439	361.28	20240416	2.50	N	363260	500	160 억	255478	N	N	N	N
107	20240812	151107	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2000	88	2	4.60	716701831	362347	230.89	1921	2040	1920	2485	1339	1912	1977.94	0.79	60346	2013	1962	1927	1876	1841	1945	1859	161	573	500	1140	5	1	32163769	643	-71.43	1.61	12	1.13	-28.00	1239.00	4535	20230831	-55.90	1623	20240805	23.23	4015	-50.19	20240423	1623	23.23	20240805	3200	-37.50	20240529	439	355.58	20240416	2.50	N	363260	500	160 억	255478	N	N	N	N
108	20240812	141106	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1993	81	2	4.24	533039812	270602	172.43	1921	1995	1920	2485	1339	1912	1969.83	0.79	31785	2013	1962	1927	1876	1841	1945	1859	161	573	500	1140	1	1	32163769	641	-71.18	1.61	12	0.84	-28.00	1239.00	4535	20230831	-56.05	1623	20240805	22.80	4015	-50.36	20240423	1623	22.80	20240805	3200	-37.72	20240529	439	353.99	20240416	2.50	N	363260	500	160 억	255478	N	N	N	N
109	20240812	131101	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1965	53	2	2.77	394313932	200645	127.85	1921	1987	1920	2485	1339	1912	1965.23	0.79	13057	2013	1962	1927	1876	1841	1945	1859	161	573	500	1140	1	1	32163769	632	-70.18	1.59	12	0.62	-28.00	1239.00	4535	20230831	-56.67	1623	20240805	21.07	4015	-51.06	20240423	1623	21.07	20240805	3200	-38.59	20240529	439	347.61	20240416	2.50	N	363260	500	160 억	255478	N	N	N	N
110	20240812	121103	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1966	54	2	2.82	338577899	172442	109.88	1921	1987	1920	2485	1339	1912	1963.43	0.79	19077	2013	1962	1927	1876	1841	1945	1859	161	573	500	1140	1	1	32163769	632	-70.21	1.59	12	0.54	-28.00	1239.00	4535	20230831	-56.65	1623	20240805	21.13	4015	-51.03	20240423	1623	21.13	20240805	3200	-38.56	20240529	439	347.84	20240416	2.50	N	363260	500	160 억	255478	N	N	N	N
111	20240812	111106	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1935	23	2	1.20	300526770	152997	97.49	1921	1987	1920	2485	1339	1912	1964.27	0.79	15683	2013	1962	1927	1876	1841	1945	1859	161	573	500	1140	1	1	32163769	622	-69.11	1.56	12	0.48	-28.00	1239.00	4535	20230831	-57.33	1623	20240805	19.22	4015	-51.81	20240423	1623	19.22	20240805	3200	-39.53	20240529	439	340.77	20240416	2.50	N	363260	500	160 억	255478	N	N	N	N
112	20240812	101053	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1964	52	2	2.72	231950486	118136	75.28	1921	1987	1920	2485	1339	1912	1963.42	0.79	15453	2013	1962	1927	1876	1841	1945	1859	161	573	500	1140	1	1	32163769	632	-70.14	1.59	12	0.37	-28.00	1239.00	4535	20230831	-56.69	1623	20240805	21.01	4015	-51.08	20240423	1623	21.01	20240805	3200	-38.62	20240529	439	347.38	20240416	2.50	N	363260	500	160 억	255478	N	N	N	N
113	20240812	091053	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1970	58	2	3.03	114376034	58535	37.30	1921	1987	1920	2485	1339	1912	1953.98	0.79	20691	2013	1962	1927	1876	1841	1945	1859	161	573	500	1140	1	1	32163769	634	-70.36	1.59	12	0.18	-28.00	1239.00	4535	20230831	-56.56	1623	20240805	21.38	4015	-50.93	20240423	1623	21.38	20240805	3200	-38.44	20240529	439	348.75	20240416	2.50	N	363260	500	160 억	255478	N	N	N	N
114	20240809	161045	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1912	1	2	0.05	297069175	153771	61.18	1925	1978	1892	2480	1338	1911	1931.91	0.80	-3199	2014	1962	1918	1866	1822	1988	1892	161	569	500	1140	1	1	32163769	615	-68.29	1.54	12	0.48	-28.00	1239.00	4535	20230831	-57.84	1623	20240805	17.81	4015	-52.38	20240423	1623	17.81	20240805	3200	-40.25	20240529	439	335.54	20240416	2.65	N	363260	500	160 억	258666	N	N	N	N
115	20240809	151112	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1903	-8	5	-0.42	273524159	141406	56.26	1925	1978	1892	2480	1338	1911	1934.32	0.80	-1650	2014	1962	1918	1866	1822	1988	1892	161	569	500	1140	1	1	32163769	612	-67.96	1.54	12	0.44	-28.00	1239.00	4535	20230831	-58.04	1623	20240805	17.25	4015	-52.60	20240423	1623	17.25	20240805	3200	-40.53	20240529	439	333.49	20240416	2.65	N	363260	500	160 억	258666	N	N	N	N
116	20240809	141119	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1914	3	2	0.16	214966081	110634	44.02	1925	1978	1912	2480	1338	1911	1943.04	0.80	-4098	2014	1962	1918	1866	1822	1988	1892	161	569	500	1140	1	1	32163769	616	-68.36	1.54	12	0.34	-28.00	1239.00	4535	20230831	-57.79	1623	20240805	17.93	4015	-52.33	20240423	1623	17.93	20240805	3200	-40.19	20240529	439	335.99	20240416	2.65	N	363260	500	160 억	258666	N	N	N	N
117	20240809	131107	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1934	23	2	1.20	189373052	97320	38.72	1925	1978	1925	2480	1338	1911	1945.88	0.80	-1521	2014	1962	1918	1866	1822	1988	1892	161	569	500	1140	1	1	32163769	622	-69.07	1.56	12	0.30	-28.00	1239.00	4535	20230831	-57.35	1623	20240805	19.16	4015	-51.83	20240423	1623	19.16	20240805	3200	-39.56	20240529	439	340.55	20240416	2.65	N	363260	500	160 억	258666	N	N	N	N
118	20240809	121108	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1932	21	2	1.10	175031286	89895	35.77	1925	1978	1925	2480	1338	1911	1947.06	0.80	2248	2014	1962	1918	1866	1822	1988	1892	161	569	500	1140	1	1	32163769	621	-69.00	1.56	12	0.28	-28.00	1239.00	4535	20230831	-57.40	1623	20240805	19.04	4015	-51.88	20240423	1623	19.04	20240805	3200	-39.62	20240529	439	340.09	20240416	2.65	N	363260	500	160 억	258666	N	N	N	N
119	20240809	111100	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1935	24	2	1.26	160376476	82328	32.75	1925	1978	1925	2480	1338	1911	1948.02	0.80	5008	2014	1962	1918	1866	1822	1988	1892	161	569	500	1140	1	1	32163769	622	-69.11	1.56	12	0.26	-28.00	1239.00	4535	20230831	-57.33	1623	20240805	19.22	4015	-51.81	20240423	1623	19.22	20240805	3200	-39.53	20240529	439	340.77	20240416	2.65	N	363260	500	160 억	258666	N	N	N	N
120	20240809	101106	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1941	30	2	1.57	119119744	61068	24.30	1925	1978	1925	2480	1338	1911	1950.61	0.80	4175	2014	1962	1918	1866	1822	1988	1892	161	569	500	1140	1	1	32163769	624	-69.32	1.57	12	0.19	-28.00	1239.00	4535	20230831	-57.20	1623	20240805	19.59	4015	-51.66	20240423	1623	19.59	20240805	3200	-39.34	20240529	439	342.14	20240416	2.65	N	363260	500	160 억	258666	N	N	N	N
121	20240809	091105	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1977	66	2	3.45	68425792	35114	13.97	1925	1978	1925	2480	1338	1911	1948.68	0.80	9932	2014	1962	1918	1866	1822	1988	1892	161	569	500	1140	1	1	32163769	636	-70.61	1.60	12	0.11	-28.00	1239.00	4535	20230831	-56.41	1623	20240805	21.81	4015	-50.76	20240423	1623	21.81	20240805	3200	-38.22	20240529	439	350.34	20240416	2.65	N	363260	500	160 억	258666	N	N	N	N
122	20240808	161043	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1911	-45	5	-2.30	475755746	248755	35.07	1910	1970	1874	2540	1370	1956	1912.58	0.85	-16806	2089	2022	1911	1844	1733	2056	1878	161	584	500	1170	1	1	32163769	615	-68.25	1.54	12	0.77	-28.00	1239.00	4535	20230831	-57.86	1623	20240805	17.74	4015	-52.40	20240423	1623	17.74	20240805	3200	-40.28	20240529	439	335.31	20240416	2.57	N	363260	500	160 억	274567	N	N	N	N
123	20240808	151100	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1911	-45	5	-2.30	453496449	237100	33.43	1910	1970	1874	2540	1370	1956	1912.68	0.85	-16572	2089	2022	1911	1844	1733	2056	1878	161	584	500	1170	1	1	32163769	615	-68.25	1.54	12	0.74	-28.00	1239.00	4535	20230831	-57.86	1623	20240805	17.74	4015	-52.40	20240423	1623	17.74	20240805	3200	-40.28	20240529	439	335.31	20240416	2.57	N	363260	500	160 억	274567	N	N	N	N
124	20240808	141059	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1909	-47	5	-2.40	412005138	215370	30.37	1910	1970	1874	2540	1370	1956	1913.01	0.85	-12802	2089	2022	1911	1844	1733	2056	1878	161	584	500	1170	1	1	32163769	614	-68.18	1.54	12	0.67	-28.00	1239.00	4535	20230831	-57.91	1623	20240805	17.62	4015	-52.45	20240423	1623	17.62	20240805	3200	-40.34	20240529	439	334.85	20240416	2.57	N	363260	500	160 억	274567	N	N	N	N
125	20240808	131057	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1910	-46	5	-2.35	307624420	160416	22.62	1910	1970	1874	2540	1370	1956	1917.67	0.85	-13856	2089	2022	1911	1844	1733	2056	1878	161	584	500	1170	1	1	32163769	614	-68.21	1.54	12	0.50	-28.00	1239.00	4535	20230831	-57.88	1623	20240805	17.68	4015	-52.43	20240423	1623	17.68	20240805	3200	-40.31	20240529	439	335.08	20240416	2.57	N	363260	500	160 억	274567	N	N	N	N
126	20240808	121101	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1915	-41	5	-2.10	246973182	128681	18.14	1910	1970	1874	2540	1370	1956	1919.27	0.85	-8883	2089	2022	1911	1844	1733	2056	1878	161	584	500	1170	1	1	32163769	616	-68.39	1.55	12	0.40	-28.00	1239.00	4535	20230831	-57.77	1623	20240805	17.99	4015	-52.30	20240423	1623	17.99	20240805	3200	-40.16	20240529	439	336.22	20240416	2.57	N	363260	500	160 억	274567	N	N	N	N
127	20240808	111057	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1935	-21	5	-1.07	164422243	85975	12.12	1910	1945	1874	2540	1370	1956	1912.44	0.85	-43	2089	2022	1911	1844	1733	2056	1878	161	584	500	1170	1	1	32163769	622	-69.11	1.56	12	0.27	-28.00	1239.00	4535	20230831	-57.33	1623	20240805	19.22	4015	-51.81	20240423	1623	19.22	20240805	3200	-39.53	20240529	439	340.77	20240416	2.57	N	363260	500	160 억	274567	N	N	N	N
128	20240808	101052	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1918	-38	5	-1.94	120034276	62896	8.87	1910	1945	1874	2540	1370	1956	1908.46	0.85	-6515	2089	2022	1911	1844	1733	2056	1878	161	584	500	1170	1	1	32163769	617	-68.50	1.55	12	0.20	-28.00	1239.00	4535	20230831	-57.71	1623	20240805	18.18	4015	-52.23	20240423	1623	18.18	20240805	3200	-40.06	20240529	439	336.90	20240416	2.57	N	363260	500	160 억	274567	N	N	N	N
129	20240808	091047	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1935	-21	5	-1.07	41919261	21930	3.09	1910	1945	1900	2540	1370	1956	1911.50	0.85	-808	2089	2022	1911	1844	1733	2056	1878	161	584	500	1170	1	1	32163769	622	-69.11	1.56	12	0.07	-28.00	1239.00	4535	20230831	-57.33	1623	20240805	19.22	4015	-51.81	20240423	1623	19.22	20240805	3200	-39.53	20240529	439	340.77	20240416	2.57	N	363260	500	160 억	274567	N	N	N	N
130	20240807	161032	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1956	186	2	10.51	1345164663	705319	130.35	1800	1978	1800	2300	1239	1770	1907.06	0.34	168711	1901	1835	1802	1736	1703	1819	1720	161	530	500	1060	1	1	32163769	629	-69.86	1.58	12	2.19	-28.00	1239.00	4535	20230831	-56.87	1623	20240805	20.52	4015	-51.28	20240423	1623	20.52	20240805	3200	-38.88	20240529	439	345.56	20240416	2.89	N	363260	500	160 억	108733	N	N	N	N
131	20240807	151046	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1946	176	2	9.94	1315199459	689984	127.52	1800	1978	1800	2300	1239	1770	1906.13	0.34	164100	1901	1835	1802	1736	1703	1819	1720	161	530	500	1060	1	1	32163769	626	-69.50	1.57	12	2.15	-28.00	1239.00	4535	20230831	-57.09	1623	20240805	19.90	4015	-51.53	20240423	1623	19.90	20240805	3200	-39.19	20240529	439	343.28	20240416	2.89	N	363260	500	160 억	108733	N	N	N	N
132	20240807	141051	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1964	194	2	10.96	1206316645	634289	117.22	1800	1978	1800	2300	1239	1770	1901.84	0.34	140178	1901	1835	1802	1736	1703	1819	1720	161	530	500	1060	1	1	32163769	632	-70.14	1.59	12	1.97	-28.00	1239.00	4535	20230831	-56.69	1623	20240805	21.01	4015	-51.08	20240423	1623	21.01	20240805	3200	-38.62	20240529	439	347.38	20240416	2.89	N	363260	500	160 억	108733	N	N	N	N
133	20240807	131045	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1966	196	2	11.07	909746863	482987	89.26	1800	1966	1800	2300	1239	1770	1883.58	0.34	130115	1901	1835	1802	1736	1703	1819	1720	161	530	500	1060	1	1	32163769	632	-70.21	1.59	12	1.50	-28.00	1239.00	4535	20230831	-56.65	1623	20240805	21.13	4015	-51.03	20240423	1623	21.13	20240805	3200	-38.56	20240529	439	347.84	20240416	2.89	N	363260	500	160 억	108733	N	N	N	N
134	20240807	121048	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1913	143	2	8.08	716075557	382942	70.77	1800	1927	1800	2300	1239	1770	1869.93	0.34	125896	1901	1835	1802	1736	1703	1819	1720	161	530	500	1060	1	1	32163769	615	-68.32	1.54	12	1.19	-28.00	1239.00	4535	20230831	-57.82	1623	20240805	17.87	4015	-52.35	20240423	1623	17.87	20240805	3200	-40.22	20240529	439	335.76	20240416	2.89	N	363260	500	160 억	108733	N	N	N	N
135	20240807	111046	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1910	140	2	7.91	650891222	348820	64.47	1800	1925	1800	2300	1239	1770	1865.98	0.34	116688	1901	1835	1802	1736	1703	1819	1720	161	530	500	1060	1	1	32163769	614	-68.21	1.54	12	1.08	-28.00	1239.00	4535	20230831	-57.88	1623	20240805	17.68	4015	-52.43	20240423	1623	17.68	20240805	3200	-40.31	20240529	439	335.08	20240416	2.89	N	363260	500	160 억	108733	N	N	N	N
136	20240807	101039	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1897	127	2	7.18	450737834	243605	45.02	1800	1904	1800	2300	1239	1770	1850.28	0.34	68897	1901	1835	1802	1736	1703	1819	1720	161	530	500	1060	1	1	32163769	610	-67.75	1.53	12	0.76	-28.00	1239.00	4535	20230831	-58.17	1623	20240805	16.88	4015	-52.75	20240423	1623	16.88	20240805	3200	-40.72	20240529	439	332.12	20240416	2.89	N	363260	500	160 억	108733	N	N	N	N
137	20240807	091114	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1829	59	2	3.33	132755094	73193	13.53	1800	1829	1800	2300	1239	1770	1813.77	0.34	33178	1901	1835	1802	1736	1703	1819	1720	161	530	500	1060	1	1	32163769	588	-65.32	1.48	12	0.23	-28.00	1239.00	4535	20230831	-59.67	1623	20240805	12.69	4015	-54.45	20240423	1623	12.69	20240805	3200	-42.84	20240529	439	316.63	20240416	2.89	N	363260	500	160 억	108733	N	N	N	N
138	20240806	161026	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1770	-4	5	-0.23	945527814	520360	46.12	1789	1868	1769	2305	1242	1774	1817.75	0.38	-13528	2342	2057	1840	1555	1338	1949	1447	161	531	500	1060	1	1	32163769	569	-63.21	1.43	12	1.62	-28.00	1239.00	4535	20230831	-60.97	1623	20240805	9.06	4015	-55.92	20240423	1623	9.06	20240805	3200	-44.69	20240529	439	303.19	20240416	2.73	N	363260	500	160 억	122039	N	N	N	N
139	20240806	151042	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1802	28	2	1.58	868131020	476898	42.27	1789	1868	1769	2305	1242	1774	1820.48	0.38	-14044	2342	2057	1840	1555	1338	1949	1447	161	531	500	1060	1	1	32163769	580	-64.36	1.45	12	1.48	-28.00	1239.00	4535	20230831	-60.26	1623	20240805	11.03	4015	-55.12	20240423	1623	11.03	20240805	3200	-43.69	20240529	439	310.48	20240416	2.73	N	363260	500	160 억	122039	N	N	N	N
140	20240806	141036	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1809	35	2	1.97	822259826	451510	40.02	1789	1868	1769	2305	1242	1774	1821.26	0.38	-9145	2342	2057	1840	1555	1338	1949	1447	161	531	500	1060	1	1	32163769	582	-64.61	1.46	12	1.40	-28.00	1239.00	4535	20230831	-60.11	1623	20240805	11.46	4015	-54.94	20240423	1623	11.46	20240805	3200	-43.47	20240529	439	312.07	20240416	2.73	N	363260	500	160 억	122039	N	N	N	N
141	20240806	131041	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1835	61	2	3.44	757689572	416026	36.87	1789	1868	1769	2305	1242	1774	1821.39	0.38	-1901	2342	2057	1840	1555	1338	1949	1447	161	531	500	1060	1	1	32163769	590	-65.54	1.48	12	1.29	-28.00	1239.00	4535	20230831	-59.54	1623	20240805	13.06	4015	-54.30	20240423	1623	13.06	20240805	3200	-42.66	20240529	439	318.00	20240416	2.73	N	363260	500	160 억	122039	N	N	N	N
142	20240806	121043	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1819	45	2	2.54	701984971	385603	34.18	1789	1868	1769	2305	1242	1774	1820.63	0.38	7019	2342	2057	1840	1555	1338	1949	1447	161	531	500	1060	1	1	32163769	585	-64.96	1.47	12	1.20	-28.00	1239.00	4535	20230831	-59.89	1623	20240805	12.08	4015	-54.69	20240423	1623	12.08	20240805	3200	-43.16	20240529	439	314.35	20240416	2.73	N	363260	500	160 억	122039	N	N	N	N
143	20240806	111029	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1800	26	2	1.47	667078824	366291	32.47	1789	1868	1769	2305	1242	1774	1821.32	0.38	6604	2342	2057	1840	1555	1338	1949	1447	161	531	500	1060	1	1	32163769	579	-64.29	1.45	12	1.14	-28.00	1239.00	4535	20230831	-60.31	1623	20240805	10.91	4015	-55.17	20240423	1623	10.91	20240805	3200	-43.75	20240529	439	310.02	20240416	2.73	N	363260	500	160 억	122039	N	N	N	N
144	20240806	101030	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1844	70	2	3.95	514330948	281870	24.98	1789	1868	1769	2305	1242	1774	1824.92	0.38	18129	2342	2057	1840	1555	1338	1949	1447	161	531	500	1060	1	1	32163769	593	-65.86	1.49	12	0.88	-28.00	1239.00	4535	20230831	-59.34	1623	20240805	13.62	4015	-54.07	20240423	1623	13.62	20240805	3200	-42.38	20240529	439	320.05	20240416	2.73	N	363260	500	160 억	122039	N	N	N	N
145	20240806	091037	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1775	1	2	0.06	222884848	123082	10.91	1789	1845	1775	2305	1242	1774	1811.22	0.38	-24149	2342	2057	1840	1555	1338	1949	1447	161	531	500	1060	1	1	32163769	571	-63.39	1.43	12	0.38	-28.00	1239.00	4535	20230831	-60.86	1623	20240805	9.37	4015	-55.79	20240423	1623	9.37	20240805	3200	-44.53	20240529	439	304.33	20240416	2.73	N	363260	500	160 억	122039	N	N	N	N
146	20240805	161013	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1774	-421	5	-19.18	2115899758	1104360	98.80	2110	2125	1623	2850	1540	2195	1915.98	0.11	86646	2475	2335	2260	2120	2045	2297	2082	161	655	500	1310	1	1	32163769	571	-63.36	1.43	12	3.43	-28.00	1239.00	4535	20230831	-60.88	1623	20240805	9.30	4015	-55.82	20240423	1623	9.30	20240805	3200	-44.56	20240529	439	304.10	20240416	2.59	N	363260	500	160 억	35594	N	N	N	N
147	20240805	151032	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1677	-518	5	-23.60	2021157524	1049761	93.91	2110	2125	1623	2850	1540	2195	1925.35	0.11	59055	2475	2335	2260	2120	2045	2297	2082	161	655	500	1310	1	1	32163769	539	-59.89	1.35	12	3.26	-28.00	1239.00	4535	20230831	-63.02	1623	20240805	3.33	4015	-58.23	20240423	1623	3.33	20240805	3200	-47.59	20240529	439	282.00	20240416	2.59	N	363260	500	160 억	35594	N	N	N	N
148	20240805	141032	58	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1834	-361	5	-16.45	1720550826	876334	78.40	2110	2125	1810	2850	1540	2195	1963.35	0.11	20233	2475	2335	2260	2120	2045	2297	2082	161	655	500	1310	1	1	32163769	590	-65.50	1.48	12	2.72	-28.00	1239.00	4535	20230831	-59.56	1810	20240805	1.33	4015	-54.32	20240423	1810	1.33	20240805	3200	-42.69	20240529	439	317.77	20240416	2.59	N	363260	500	160 억	35594	N	N	N	N
149	20240805	131032	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1863	-332	5	-15.13	1581625350	800800	71.64	2110	2125	1831	2850	1540	2195	1975.06	0.11	16918	2475	2335	2260	2120	2045	2297	2082	161	655	500	1310	1	1	32163769	599	-66.54	1.50	12	2.49	-28.00	1239.00	4535	20230831	-58.92	1831	20240805	1.75	4015	-53.60	20240423	1831	1.75	20240805	3200	-41.78	20240529	439	324.37	20240416	2.59	N	363260	500	160 억	35594	N	N	N	N
150	20240805	121026	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1906	-289	5	-13.17	1358449065	681686	60.99	2110	2125	1872	2850	1540	2195	1992.78	0.11	15473	2475	2335	2260	2120	2045	2297	2082	161	655	500	1310	1	1	32163769	613	-68.07	1.54	12	2.12	-28.00	1239.00	4535	20230831	-57.97	1872	20240805	1.82	4015	-52.53	20240423	1872	1.82	20240805	3200	-40.44	20240529	439	334.17	20240416	2.59	N	363260	500	160 억	35594	N	N	N	N
151	20240805	111024	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1954	-241	5	-10.98	1032994975	511546	45.76	2110	2125	1945	2850	1540	2195	2019.36	0.11	-7059	2475	2335	2260	2120	2045	2297	2082	161	655	500	1310	1	1	32163769	628	-69.79	1.58	12	1.59	-28.00	1239.00	4535	20230831	-56.91	1899	20240711	2.90	4015	-51.33	20240423	1899	2.90	20240711	3200	-38.94	20240529	439	345.10	20240416	2.59	N	363260	500	160 억	35594	N	N	N	N
152	20240805	101021	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1984	-211	5	-9.61	833472790	409850	36.67	2110	2125	1961	2850	1540	2195	2033.60	0.11	-4228	2475	2335	2260	2120	2045	2297	2082	161	655	500	1310	1	1	32163769	638	-70.86	1.60	12	1.27	-28.00	1239.00	4535	20230831	-56.25	1899	20240711	4.48	4015	-50.59	20240423	1899	4.48	20240711	3200	-38.00	20240529	439	351.94	20240416	2.59	N	363260	500	160 억	35594	N	N	N	N
153	20240805	091015	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2050	-145	5	-6.61	351564510	169809	15.19	2110	2125	2030	2850	1540	2195	2070.35	0.11	22336	2475	2335	2260	2120	2045	2297	2082	161	655	500	1310	5	1	32163769	659	-73.21	1.65	12	0.53	-28.00	1239.00	4535	20230831	-54.80	1899	20240711	7.95	4015	-48.94	20240423	1899	7.95	20240711	3200	-35.94	20240529	439	366.97	20240416	2.59	N	363260	500	160 억	35594	N	N	N	N
154	20240802	161007	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2195	-260	5	-10.59	2491892875	1098161	26.53	2370	2400	2185	3190	1720	2455	2269.23	0.40	-92160	2591	2522	2426	2357	2261	2557	2392	161	735	500	1470	5	1	32163769	706	-78.39	1.77	12	3.41	-28.00	1239.00	4535	20230831	-51.60	1899	20240711	15.59	4015	-45.33	20240423	1899	15.59	20240711	3200	-31.41	20240529	439	400.00	20240416	2.82	N	363260	500	160 억	127443	N	N	N	N
155	20240802	151007	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2195	-260	5	-10.59	2384205740	1049143	25.34	2370	2400	2185	3190	1720	2455	2272.53	0.40	-86656	2591	2522	2426	2357	2261	2557	2392	161	735	500	1470	5	1	32163769	706	-78.39	1.77	12	3.26	-28.00	1239.00	4535	20230831	-51.60	1899	20240711	15.59	4015	-45.33	20240423	1899	15.59	20240711	3200	-31.41	20240529	439	400.00	20240416	2.82	N	363260	500	160 억	127443	N	N	N	N
156	20240802	141009	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2200	-255	5	-10.39	2169776460	951521	22.99	2370	2400	2200	3190	1720	2455	2280.32	0.40	-80933	2591	2522	2426	2357	2261	2557	2392	161	735	500	1470	5	1	32163769	708	-78.57	1.78	12	2.96	-28.00	1239.00	4535	20230831	-51.49	1899	20240711	15.85	4015	-45.21	20240423	1899	15.85	20240711	3200	-31.25	20240529	439	401.14	20240416	2.82	N	363260	500	160 억	127443	N	N	N	N
157	20240802	131008	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2240	-215	5	-8.76	1879022225	820519	19.82	2370	2400	2220	3190	1720	2455	2290.04	0.40	-64121	2591	2522	2426	2357	2261	2557	2392	161	735	500	1470	5	1	32163769	720	-80.00	1.81	12	2.55	-28.00	1239.00	4535	20230831	-50.61	1899	20240711	17.96	4015	-44.21	20240423	1899	17.96	20240711	3200	-30.00	20240529	439	410.25	20240416	2.82	N	363260	500	160 억	127443	N	N	N	N
158	20240802	121007	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2240	-215	5	-8.76	1812025160	790595	19.10	2370	2400	2220	3190	1720	2455	2291.98	0.40	-58218	2591	2522	2426	2357	2261	2557	2392	161	735	500	1470	5	1	32163769	720	-80.00	1.81	12	2.46	-28.00	1239.00	4535	20230831	-50.61	1899	20240711	17.96	4015	-44.21	20240423	1899	17.96	20240711	3200	-30.00	20240529	439	410.25	20240416	2.82	N	363260	500	160 억	127443	N	N	N	N
159	20240802	111007	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2230	-225	5	-9.16	1659042805	722005	17.44	2370	2400	2220	3190	1720	2455	2297.83	0.40	-38035	2591	2522	2426	2357	2261	2557	2392	161	735	500	1470	5	1	32163769	717	-79.64	1.80	12	2.24	-28.00	1239.00	4535	20230831	-50.83	1899	20240711	17.43	4015	-44.46	20240423	1899	17.43	20240711	3200	-30.31	20240529	439	407.97	20240416	2.82	N	363260	500	160 억	127443	N	N	N	N
160	20240802	101004	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2245	-210	5	-8.55	1373635615	594243	14.35	2370	2400	2230	3190	1720	2455	2311.57	0.40	-15902	2591	2522	2426	2357	2261	2557	2392	161	735	500	1470	5	1	32163769	722	-80.18	1.81	12	1.85	-28.00	1239.00	4535	20230831	-50.50	1899	20240711	18.22	4015	-44.08	20240423	1899	18.22	20240711	3200	-29.84	20240529	439	411.39	20240416	2.82	N	363260	500	160 억	127443	N	N	N	N
161	20240802	091009	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2350	-105	5	-4.28	512338320	216481	5.23	2370	2400	2340	3190	1720	2455	2366.67	0.40	3552	2591	2522	2426	2357	2261	2557	2392	161	735	500	1470	5	1	32163769	756	-83.93	1.90	12	0.67	-28.00	1239.00	4535	20230831	-48.18	1899	20240711	23.75	4015	-41.47	20240423	1899	23.75	20240711	3200	-26.56	20240529	439	435.31	20240416	2.82	N	363260	500	160 억	127443	N	N	N	N
162	20240801	161004	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2455	150	2	6.51	9860592375	4064306	260.29	2350	2495	2330	2995	1615	2305	2426.03	0.69	-105540	2491	2397	2326	2232	2161	2362	2197	161	690	500	1380	5	1	32163769	790	-87.68	1.98	12	12.64	-28.00	1239.00	4535	20230831	-45.87	1899	20240711	29.28	4015	-38.85	20240423	1899	29.28	20240711	3200	-23.28	20240529	439	459.23	20240416	2.83	N	363260	500	160 억	223456	N	N	N	N
163	20240801	151027	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2425	120	2	5.21	9285785760	3829051	245.22	2350	2495	2330	2995	1615	2305	2425.09	0.69	-111113	2491	2397	2326	2232	2161	2362	2197	161	690	500	1380	5	1	32163769	780	-86.61	1.96	12	11.90	-28.00	1239.00	4535	20230831	-46.53	1899	20240711	27.70	4015	-39.60	20240423	1899	27.70	20240711	3200	-24.22	20240529	439	452.39	20240416	2.83	N	363260	500	160 억	223456	N	N	N	N
164	20240801	141016	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2380	75	2	3.25	7161946830	2960792	189.62	2350	2495	2330	2995	1615	2305	2418.93	0.69	-151675	2491	2397	2326	2232	2161	2362	2197	161	690	500	1380	5	1	32163769	765	-85.00	1.92	12	9.21	-28.00	1239.00	4535	20230831	-47.52	1899	20240711	25.33	4015	-40.72	20240423	1899	25.33	20240711	3200	-25.62	20240529	439	442.14	20240416	2.83	N	363260	500	160 억	223456	N	N	N	N
165	20240801	131007	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2395	90	2	3.90	6754800785	2791804	178.79	2350	2495	2330	2995	1615	2305	2419.51	0.69	-172307	2491	2397	2326	2232	2161	2362	2197	161	690	500	1380	5	1	32163769	770	-85.54	1.93	12	8.68	-28.00	1239.00	4535	20230831	-47.19	1899	20240711	26.12	4015	-40.35	20240423	1899	26.12	20240711	3200	-25.16	20240529	439	445.56	20240416	2.83	N	363260	500	160 억	223456	N	N	N	N
166	20240801	121011	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2405	100	2	4.34	6592374425	2724041	174.45	2350	2495	2330	2995	1615	2305	2420.07	0.69	-177840	2491	2397	2326	2232	2161	2362	2197	161	690	500	1380	5	1	32163769	774	-85.89	1.94	12	8.47	-28.00	1239.00	4535	20230831	-46.97	1899	20240711	26.65	4015	-40.10	20240423	1899	26.65	20240711	3200	-24.84	20240529	439	447.84	20240416	2.83	N	363260	500	160 억	223456	N	N	N	N
167	20240801	111013	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2360	55	2	2.39	6063805815	2503542	160.33	2350	2495	2330	2995	1615	2305	2422.09	0.69	-156059	2491	2397	2326	2232	2161	2362	2197	161	690	500	1380	5	1	32163769	759	-84.29	1.90	12	7.78	-28.00	1239.00	4535	20230831	-47.96	1899	20240711	24.28	4015	-41.22	20240423	1899	24.28	20240711	3200	-26.25	20240529	439	437.59	20240416	2.83	N	363260	500	160 억	223456	N	N	N	N
168	20240801	101006	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2405	100	2	4.34	5350192135	2201945	141.02	2350	2495	2330	2995	1615	2305	2429.76	0.69	-150137	2491	2397	2326	2232	2161	2362	2197	161	690	500	1380	5	1	32163769	774	-85.89	1.94	12	6.85	-28.00	1239.00	4535	20230831	-46.97	1899	20240711	26.65	4015	-40.10	20240423	1899	26.65	20240711	3200	-24.84	20240529	439	447.84	20240416	2.83	N	363260	500	160 억	223456	N	N	N	N
169	20240801	090956	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2450	145	2	6.29	2534732450	1045012	66.92	2350	2470	2330	2995	1615	2305	2425.55	0.69	-76282	2491	2397	2326	2232	2161	2362	2197	161	690	500	1380	5	1	32163769	788	-87.50	1.98	12	3.25	-28.00	1239.00	4535	20230831	-45.98	1899	20240711	29.02	4015	-38.98	20240423	1899	29.02	20240711	3200	-23.44	20240529	439	458.09	20240416	2.83	N	363260	500	160 억	223456	N	N	N	N

71 KiB Raw Blame History

71 KiB

Raw Blame History