KissMeData/033830/price/prices-20240801.csv at 891ff3b3b6bb787faa3e4b341b30d1a75d9aeffd

Files

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

66 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	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	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20240830	160418	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	738	-7	5	-0.94	8492993	11412	157.82	748	748	738	968	522	745	744.50	1	752	748	746	742	740	747	741	500	223	500	530	1	1	100000000	738	11.90	0.57	12	0.01	62.00	1302.00	1080	20231123	-31.67	696	20240806	6.03	1017	-27.43	20240102	696	6.03	20240806	1080	-31.67	20231123	696	6.03	20240806	0.44	N	033830	500	500 억	N	N	N	N
3	20240830	150422	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	746	1	2	0.13	5031682	6736	93.15	748	748	744	968	522	745	746.98	0	752	748	746	742	740	747	741	500	223	500	530	1	1	100000000	746	12.03	0.57	12	0.01	62.00	1302.00	1080	20231123	-30.93	696	20240806	7.18	1017	-26.65	20240102	696	7.18	20240806	1080	-30.93	20231123	696	7.18	20240806	0.44	N	033830	500	500 억	N	N	N	N
4	20240830	140422	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	746	1	2	0.13	4507293	6034	83.45	748	748	744	968	522	745	746.98	0	752	748	746	742	740	747	741	500	223	500	530	1	1	100000000	746	12.03	0.57	12	0.01	62.00	1302.00	1080	20231123	-30.93	696	20240806	7.18	1017	-26.65	20240102	696	7.18	20240806	1080	-30.93	20231123	696	7.18	20240806	0.44	N	033830	500	500 억	N	N	N	N
5	20240830	130419	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	747	2	2	0.27	3995614	5349	73.97	748	748	744	968	522	745	746.98	0	752	748	746	742	740	747	741	500	223	500	530	1	1	100000000	747	12.05	0.57	12	0.01	62.00	1302.00	1080	20231123	-30.83	696	20240806	7.33	1017	-26.55	20240102	696	7.33	20240806	1080	-30.83	20231123	696	7.33	20240806	0.44	N	033830	500	500 억	N	N	N	N
6	20240830	120422	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	746	1	2	0.13	3950104	5288	73.13	748	748	744	968	522	745	746.99	0	752	748	746	742	740	747	741	500	223	500	530	1	1	100000000	746	12.03	0.57	12	0.01	62.00	1302.00	1080	20231123	-30.93	696	20240806	7.18	1017	-26.65	20240102	696	7.18	20240806	1080	-30.93	20231123	696	7.18	20240806	0.44	N	033830	500	500 억	N	N	N	N
7	20240830	110423	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	747	2	2	0.27	3844047	5146	71.17	748	748	744	968	522	745	747.00	0	752	748	746	742	740	747	741	500	223	500	530	1	1	100000000	747	12.05	0.57	12	0.01	62.00	1302.00	1080	20231123	-30.83	696	20240806	7.33	1017	-26.55	20240102	696	7.33	20240806	1080	-30.83	20231123	696	7.33	20240806	0.44	N	033830	500	500 억	N	N	N	N
8	20240830	100424	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	748	3	2	0.40	563114	754	10.43	748	748	744	968	522	745	746.84	0	752	748	746	742	740	747	741	500	223	500	530	1	1	100000000	748	12.06	0.57	12	0.00	62.00	1302.00	1080	20231123	-30.74	696	20240806	7.47	1017	-26.45	20240102	696	7.47	20240806	1080	-30.74	20231123	696	7.47	20240806	0.44	N	033830	500	500 억	N	N	N	N
9	20240830	090424	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	748	3	2	0.40	74800	100	1.38	748	748	748	968	522	745	748.00	0	752	748	746	742	740	747	741	500	223	500	530	1	1	100000000	748	12.06	0.57	12	0.00	62.00	1302.00	1080	20231123	-30.74	696	20240806	7.47	1017	-26.45	20240102	696	7.47	20240806	1080	-30.74	20231123	696	7.47	20240806	0.44	N	033830	500	500 억	N	N	N	N
10	20240829	160424	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	745	-4	5	-0.53	5396619	7230	14.61	749	750	744	973	525	749	746.42	0	766	757	751	742	736	754	739	500	224	500	530	1	1	100000000	745	12.02	0.57	12	0.01	62.00	1302.00	1080	20231123	-31.02	696	20240806	7.04	1017	-26.75	20240102	696	7.04	20240806	1080	-31.02	20231123	696	7.04	20240806	0.44	N	033830	500	500 억	N	N	N	N
11	20240829	150426	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	749	0	3	0.00	5217807	6990	14.13	749	750	744	973	525	749	746.47	0	766	757	751	742	736	754	739	500	224	500	530	1	1	100000000	749	12.08	0.58	12	0.01	62.00	1302.00	1080	20231123	-30.65	696	20240806	7.61	1017	-26.35	20240102	696	7.61	20240806	1080	-30.65	20231123	696	7.61	20240806	0.44	N	033830	500	500 억	N	N	N	N
12	20240829	140429	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	749	0	3	0.00	4660811	6243	12.62	749	750	744	973	525	749	746.57	0	766	757	751	742	736	754	739	500	224	500	530	1	1	100000000	749	12.08	0.58	12	0.01	62.00	1302.00	1080	20231123	-30.65	696	20240806	7.61	1017	-26.35	20240102	696	7.61	20240806	1080	-30.65	20231123	696	7.61	20240806	0.44	N	033830	500	500 억	N	N	N	N
13	20240829	130428	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	749	0	3	0.00	2845907	3814	7.71	749	750	745	973	525	749	746.17	0	766	757	751	742	736	754	739	500	224	500	530	1	1	100000000	749	12.08	0.58	12	0.00	62.00	1302.00	1080	20231123	-30.65	696	20240806	7.61	1017	-26.35	20240102	696	7.61	20240806	1080	-30.65	20231123	696	7.61	20240806	0.44	N	033830	500	500 억	N	N	N	N
14	20240829	120425	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	747	-2	5	-0.27	2379006	3189	6.44	749	750	745	973	525	749	746.00	0	766	757	751	742	736	754	739	500	224	500	530	1	1	100000000	747	12.05	0.57	12	0.00	62.00	1302.00	1080	20231123	-30.83	696	20240806	7.33	1017	-26.55	20240102	696	7.33	20240806	1080	-30.83	20231123	696	7.33	20240806	0.44	N	033830	500	500 억	N	N	N	N
15	20240829	110430	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	750	1	2	0.13	388946	519	1.05	749	750	748	973	525	749	749.41	0	766	757	751	742	736	754	739	500	224	500	530	1	1	100000000	750	12.10	0.58	12	0.00	62.00	1302.00	1080	20231123	-30.56	696	20240806	7.76	1017	-26.25	20240102	696	7.76	20240806	1080	-30.56	20231123	696	7.76	20240806	0.44	N	033830	500	500 억	N	N	N	N
16	20240829	100426	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	750	1	2	0.13	286946	383	0.77	749	750	748	973	525	749	749.21	0	766	757	751	742	736	754	739	500	224	500	530	1	1	100000000	750	12.10	0.58	12	0.00	62.00	1302.00	1080	20231123	-30.56	696	20240806	7.76	1017	-26.25	20240102	696	7.76	20240806	1080	-30.56	20231123	696	7.76	20240806	0.44	N	033830	500	500 억	N	N	N	N
17	20240829	090427	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	749	0	3	0.00	29960	40	0.08	749	749	749	973	525	749	749.00	0	766	757	751	742	736	754	739	500	224	500	530	1	1	100000000	749	12.08	0.58	12	0.00	62.00	1302.00	1080	20231123	-30.65	696	20240806	7.61	1017	-26.35	20240102	696	7.61	20240806	1080	-30.65	20231123	696	7.61	20240806	0.44	N	033830	500	500 억	N	N	N	N
18	20240828	160414	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	749	-3	5	-0.40	37148614	49483	82.34	752	760	745	977	527	752	750.73	1	767	759	752	744	737	756	741	500	225	500	540	1	1	100000000	749	12.08	0.58	12	0.05	62.00	1302.00	1080	20231123	-30.65	696	20240806	7.61	1017	-26.35	20240102	696	7.61	20240806	1080	-30.65	20231123	696	7.61	20240806	0.44	N	033830	500	500 억	N	N	N	N
19	20240828	150416	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	751	-1	5	-0.13	35127026	46784	77.85	752	760	745	977	527	752	750.83	1	767	759	752	744	737	756	741	500	225	500	540	1	1	100000000	751	12.11	0.58	12	0.05	62.00	1302.00	1080	20231123	-30.46	696	20240806	7.90	1017	-26.16	20240102	696	7.90	20240806	1080	-30.46	20231123	696	7.90	20240806	0.44	N	033830	500	500 억	N	N	N	N
20	20240828	140418	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	753	1	2	0.13	34106407	45425	75.59	752	760	745	977	527	752	750.83	1	767	759	752	744	737	756	741	500	225	500	540	1	1	100000000	753	12.15	0.58	12	0.05	62.00	1302.00	1080	20231123	-30.28	696	20240806	8.19	1017	-25.96	20240102	696	8.19	20240806	1080	-30.28	20231123	696	8.19	20240806	0.44	N	033830	500	500 억	N	N	N	N
21	20240828	130418	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	753	1	2	0.13	33563548	44703	74.39	752	760	745	977	527	752	750.81	1	767	759	752	744	737	756	741	500	225	500	540	1	1	100000000	753	12.15	0.58	12	0.04	62.00	1302.00	1080	20231123	-30.28	696	20240806	8.19	1017	-25.96	20240102	696	8.19	20240806	1080	-30.28	20231123	696	8.19	20240806	0.44	N	033830	500	500 억	N	N	N	N
22	20240828	120416	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	748	-4	5	-0.53	31186775	41542	69.13	752	760	745	977	527	752	750.73	1	767	759	752	744	737	756	741	500	225	500	540	1	1	100000000	748	12.06	0.57	12	0.04	62.00	1302.00	1080	20231123	-30.74	696	20240806	7.47	1017	-26.45	20240102	696	7.47	20240806	1080	-30.74	20231123	696	7.47	20240806	0.44	N	033830	500	500 억	N	N	N	N
23	20240828	110416	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	749	-3	5	-0.40	30580823	40733	67.78	752	760	745	977	527	752	750.76	1	767	759	752	744	737	756	741	500	225	500	540	1	1	100000000	749	12.08	0.58	12	0.04	62.00	1302.00	1080	20231123	-30.65	696	20240806	7.61	1017	-26.35	20240102	696	7.61	20240806	1080	-30.65	20231123	696	7.61	20240806	0.44	N	033830	500	500 억	N	N	N	N
24	20240828	100436	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	747	-5	5	-0.66	5408119	7247	12.06	752	752	745	977	527	752	746.26	1	767	759	752	744	737	756	741	500	225	500	540	1	1	100000000	747	12.05	0.57	12	0.01	62.00	1302.00	1080	20231123	-30.83	696	20240806	7.33	1017	-26.55	20240102	696	7.33	20240806	1080	-30.83	20231123	696	7.33	20240806	0.44	N	033830	500	500 억	N	N	N	N
25	20240828	090423	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	752	0	3	0.00	85728	114	0.19	752	752	752	977	527	752	752.00	0	767	759	752	744	737	756	741	500	225	500	540	1	1	100000000	752	12.13	0.58	12	0.00	62.00	1302.00	1080	20231123	-30.37	696	20240806	8.05	1017	-26.06	20240102	696	8.05	20240806	1080	-30.37	20231123	696	8.05	20240806	0.44	N	033830	500	500 억	N	N	N	N
26	20240827	160415	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	752	-2	5	-0.27	45196498	60081	395.71	756	760	745	980	528	754	752.26	0	765	759	753	747	741	756	744	500	226	500	540	1	1	100000000	752	12.13	0.58	12	0.06	62.00	1302.00	1080	20231123	-30.37	696	20240806	8.05	1017	-26.06	20240102	696	8.05	20240806	1080	-30.37	20231123	696	8.05	20240806	0.44	N	033830	500	500 억	N	N	N	N
27	20240827	150416	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	747	-7	5	-0.93	44641449	59342	390.85	756	760	745	980	528	754	752.27	1	765	759	753	747	741	756	744	500	226	500	540	1	1	100000000	747	12.05	0.57	12	0.06	62.00	1302.00	1080	20231123	-30.83	696	20240806	7.33	1017	-26.55	20240102	696	7.33	20240806	1080	-30.83	20231123	696	7.33	20240806	0.44	N	033830	500	500 억	N	N	N	N
28	20240827	140417	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	747	-7	5	-0.93	44021367	58515	385.40	756	760	745	980	528	754	752.31	1	765	759	753	747	741	756	744	500	226	500	540	1	1	100000000	747	12.05	0.57	12	0.06	62.00	1302.00	1080	20231123	-30.83	696	20240806	7.33	1017	-26.55	20240102	696	7.33	20240806	1080	-30.83	20231123	696	7.33	20240806	0.44	N	033830	500	500 억	N	N	N	N
29	20240827	130418	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	750	-4	5	-0.53	40513742	53817	354.46	756	760	745	980	528	754	752.81	1	765	759	753	747	741	756	744	500	226	500	540	1	1	100000000	750	12.10	0.58	12	0.05	62.00	1302.00	1080	20231123	-30.56	696	20240806	7.76	1017	-26.25	20240102	696	7.76	20240806	1080	-30.56	20231123	696	7.76	20240806	0.44	N	033830	500	500 억	N	N	N	N
30	20240827	120420	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	748	-6	5	-0.80	39216460	52082	343.03	756	760	745	980	528	754	752.98	1	765	759	753	747	741	756	744	500	226	500	540	1	1	100000000	748	12.06	0.57	12	0.05	62.00	1302.00	1080	20231123	-30.74	696	20240806	7.47	1017	-26.45	20240102	696	7.47	20240806	1080	-30.74	20231123	696	7.47	20240806	0.44	N	033830	500	500 억	N	N	N	N
31	20240827	110419	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	757	3	2	0.40	30900419	40998	270.03	756	760	745	980	528	754	753.71	1	765	759	753	747	741	756	744	500	226	500	540	1	1	100000000	757	12.21	0.58	12	0.04	62.00	1302.00	1080	20231123	-29.91	696	20240806	8.76	1017	-25.57	20240102	696	8.76	20240806	1080	-29.91	20231123	696	8.76	20240806	0.44	N	033830	500	500 억	N	N	N	N
32	20240827	100415	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	754	0	3	0.00	12571521	16775	110.49	756	756	745	980	528	754	749.42	1	765	759	753	747	741	756	744	500	226	500	540	1	1	100000000	754	12.16	0.58	12	0.02	62.00	1302.00	1080	20231123	-30.19	696	20240806	8.33	1017	-25.86	20240102	696	8.33	20240806	1080	-30.19	20231123	696	8.33	20240806	0.44	N	033830	500	500 억	N	N	N	N
33	20240827	090415	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	756	2	2	0.27	3780	5	0.03	756	756	756	980	528	754	756.00	0	765	759	753	747	741	756	744	500	226	500	540	1	1	100000000	756	12.19	0.58	12	0.00	62.00	1302.00	1080	20231123	-30.00	696	20240806	8.62	1017	-25.66	20240102	696	8.62	20240806	1080	-30.00	20231123	696	8.62	20240806	0.44	N	033830	500	500 억	N	N	N	N
34	20240826	160413	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	754	-1	5	-0.13	11419506	15182	152.49	755	759	747	981	529	755	752.17	-4	764	759	752	747	740	762	750	500	226	500	540	1	1	100000000	754	12.16	0.58	12	0.02	62.00	1302.00	1080	20231123	-30.19	696	20240806	8.33	1017	-25.86	20240102	696	8.33	20240806	1080	-30.19	20231123	696	8.33	20240806	0.44	N	033830	500	500 억	N	N	N	N
35	20240826	150416	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	753	-2	5	-0.26	10549184	14027	140.89	755	759	747	981	529	755	752.06	1	764	759	752	747	740	762	750	500	226	500	540	1	1	100000000	753	12.15	0.58	12	0.01	62.00	1302.00	1080	20231123	-30.28	696	20240806	8.19	1017	-25.96	20240102	696	8.19	20240806	1080	-30.28	20231123	696	8.19	20240806	0.44	N	033830	500	500 억	N	N	N	N
36	20240826	140416	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	751	-4	5	-0.53	10521327	13990	140.52	755	759	747	981	529	755	752.06	1	764	759	752	747	740	762	750	500	226	500	540	1	1	100000000	751	12.11	0.58	12	0.01	62.00	1302.00	1080	20231123	-30.46	696	20240806	7.90	1017	-26.16	20240102	696	7.90	20240806	1080	-30.46	20231123	696	7.90	20240806	0.44	N	033830	500	500 억	N	N	N	N
37	20240826	130418	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	754	-1	5	-0.13	10042002	13352	134.11	755	759	747	981	529	755	752.10	1	764	759	752	747	740	762	750	500	226	500	540	1	1	100000000	754	12.16	0.58	12	0.01	62.00	1302.00	1080	20231123	-30.19	696	20240806	8.33	1017	-25.86	20240102	696	8.33	20240806	1080	-30.19	20231123	696	8.33	20240806	0.44	N	033830	500	500 억	N	N	N	N
38	20240826	120415	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	754	-1	5	-0.13	7240495	9621	96.64	755	759	747	981	529	755	752.57	1	764	759	752	747	740	762	750	500	226	500	540	1	1	100000000	754	12.16	0.58	12	0.01	62.00	1302.00	1080	20231123	-30.19	696	20240806	8.33	1017	-25.86	20240102	696	8.33	20240806	1080	-30.19	20231123	696	8.33	20240806	0.44	N	033830	500	500 억	N	N	N	N
39	20240826	110416	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	753	-2	5	-0.26	6908265	9182	92.23	755	759	747	981	529	755	752.37	1	764	759	752	747	740	762	750	500	226	500	540	1	1	100000000	753	12.15	0.58	12	0.01	62.00	1302.00	1080	20231123	-30.28	696	20240806	8.19	1017	-25.96	20240102	696	8.19	20240806	1080	-30.28	20231123	696	8.19	20240806	0.44	N	033830	500	500 억	N	N	N	N
40	20240826	100417	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	758	3	2	0.40	5755063	7661	76.95	755	758	747	981	529	755	751.22	1	764	759	752	747	740	762	750	500	226	500	540	1	1	100000000	758	12.23	0.58	12	0.01	62.00	1302.00	1080	20231123	-29.81	696	20240806	8.91	1017	-25.47	20240102	696	8.91	20240806	1080	-29.81	20231123	696	8.91	20240806	0.44	N	033830	500	500 억	N	N	N	N
41	20240826	090415	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	753	-2	5	-0.26	860696	1140	11.45	755	755	753	981	529	755	755.00	0	764	759	752	747	740	762	750	500	226	500	540	1	1	100000000	753	12.15	0.58	12	0.00	62.00	1302.00	1080	20231123	-30.28	696	20240806	8.19	1017	-25.96	20240102	696	8.19	20240806	1080	-30.28	20231123	696	8.19	20240806	0.44	N	033830	500	500 억	N	N	N	N
42	20240823	160414	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	755	2	2	0.27	7502534	9953	57.29	750	757	745	978	528	753	753.80	0	760	756	752	748	744	754	746	500	225	500	540	1	1	100000000	755	12.18	0.58	12	0.01	62.00	1302.00	1080	20231123	-30.09	696	20240806	8.48	1017	-25.76	20240102	696	8.48	20240806	1080	-30.09	20231123	696	8.48	20240806	0.44	N	033830	500	500 억	N	N	N	N
43	20240823	150416	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	754	1	2	0.13	7411255	9832	56.60	750	757	745	978	528	753	753.79	1	760	756	752	748	744	754	746	500	225	500	540	1	1	100000000	754	12.16	0.58	12	0.01	62.00	1302.00	1080	20231123	-30.19	696	20240806	8.33	1017	-25.86	20240102	696	8.33	20240806	1080	-30.19	20231123	696	8.33	20240806	0.44	N	033830	500	500 억	N	N	N	N
44	20240823	140416	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	755	2	2	0.27	7245365	9612	55.33	750	757	745	978	528	753	753.78	1	760	756	752	748	744	754	746	500	225	500	540	1	1	100000000	755	12.18	0.58	12	0.01	62.00	1302.00	1080	20231123	-30.09	696	20240806	8.48	1017	-25.76	20240102	696	8.48	20240806	1080	-30.09	20231123	696	8.48	20240806	0.44	N	033830	500	500 억	N	N	N	N
45	20240823	130415	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	753	0	3	0.00	1900467	2523	14.52	750	757	745	978	528	753	753.26	1	760	756	752	748	744	754	746	500	225	500	540	1	1	100000000	753	12.15	0.58	12	0.00	62.00	1302.00	1080	20231123	-30.28	696	20240806	8.19	1017	-25.96	20240102	696	8.19	20240806	1080	-30.28	20231123	696	8.19	20240806	0.44	N	033830	500	500 억	N	N	N	N
46	20240823	120414	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	752	-1	5	-0.13	1373288	1822	10.49	750	757	745	978	528	753	753.73	1	760	756	752	748	744	754	746	500	225	500	540	1	1	100000000	752	12.13	0.58	12	0.00	62.00	1302.00	1080	20231123	-30.37	696	20240806	8.05	1017	-26.06	20240102	696	8.05	20240806	1080	-30.37	20231123	696	8.05	20240806	0.44	N	033830	500	500 억	N	N	N	N
47	20240823	110414	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	753	0	3	0.00	848786	1125	6.48	750	757	745	978	528	753	754.48	1	760	756	752	748	744	754	746	500	225	500	540	1	1	100000000	753	12.15	0.58	12	0.00	62.00	1302.00	1080	20231123	-30.28	696	20240806	8.19	1017	-25.96	20240102	696	8.19	20240806	1080	-30.28	20231123	696	8.19	20240806	0.44	N	033830	500	500 억	N	N	N	N
48	20240823	100413	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	756	3	2	0.40	278140	370	2.13	750	756	745	978	528	753	751.73	1	760	756	752	748	744	754	746	500	225	500	540	1	1	100000000	756	12.19	0.58	12	0.00	62.00	1302.00	1080	20231123	-30.00	696	20240806	8.62	1017	-25.66	20240102	696	8.62	20240806	1080	-30.00	20231123	696	8.62	20240806	0.44	N	033830	500	500 억	N	N	N	N
49	20240823	090416	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	755	2	2	0.27	150686	201	1.16	750	755	745	978	528	753	749.68	1	760	756	752	748	744	754	746	500	225	500	540	1	1	100000000	755	12.18	0.58	12	0.00	62.00	1302.00	1080	20231123	-30.09	696	20240806	8.48	1017	-25.76	20240102	696	8.48	20240806	1080	-30.09	20231123	696	8.48	20240806	0.44	N	033830	500	500 억	N	N	N	N
50	20240822	160412	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	753	-1	5	-0.13	13089557	17372	100.04	754	756	748	980	528	754	753.49	0	766	760	755	749	744	757	746	500	226	500	540	1	1	100000000	753	12.15	0.58	12	0.02	62.00	1302.00	1080	20231123	-30.28	696	20240806	8.19	1017	-25.96	20240102	696	8.19	20240806	1080	-30.28	20231123	696	8.19	20240806	0.44	N	033830	500	500 억	N	N	N	N
51	20240822	150415	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	753	-1	5	-0.13	4748218	6317	36.38	754	754	748	980	528	754	751.66	0	766	760	755	749	744	757	746	500	226	500	540	1	1	100000000	753	12.15	0.58	12	0.01	62.00	1302.00	1080	20231123	-30.28	696	20240806	8.19	1017	-25.96	20240102	696	8.19	20240806	1080	-30.28	20231123	696	8.19	20240806	0.44	N	033830	500	500 억	N	N	N	N
52	20240822	140416	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	752	-2	5	-0.27	4423181	5885	33.89	754	754	748	980	528	754	751.60	0	766	760	755	749	744	757	746	500	226	500	540	1	1	100000000	752	12.13	0.58	12	0.01	62.00	1302.00	1080	20231123	-30.37	696	20240806	8.05	1017	-26.06	20240102	696	8.05	20240806	1080	-30.37	20231123	696	8.05	20240806	0.44	N	033830	500	500 억	N	N	N	N
53	20240822	130415	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	754	0	3	0.00	4250870	5656	32.57	754	754	748	980	528	754	751.57	0	766	760	755	749	744	757	746	500	226	500	540	1	1	100000000	754	12.16	0.58	12	0.01	62.00	1302.00	1080	20231123	-30.19	696	20240806	8.33	1017	-25.86	20240102	696	8.33	20240806	1080	-30.19	20231123	696	8.33	20240806	0.44	N	033830	500	500 억	N	N	N	N
54	20240822	120418	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	754	0	3	0.00	3854793	5128	29.53	754	754	748	980	528	754	751.71	0	766	760	755	749	744	757	746	500	226	500	540	1	1	100000000	754	12.16	0.58	12	0.01	62.00	1302.00	1080	20231123	-30.19	696	20240806	8.33	1017	-25.86	20240102	696	8.33	20240806	1080	-30.19	20231123	696	8.33	20240806	0.44	N	033830	500	500 억	N	N	N	N
55	20240822	110413	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	750	-4	5	-0.53	1614890	2153	12.40	754	754	748	980	528	754	750.07	0	766	760	755	749	744	757	746	500	226	500	540	1	1	100000000	750	12.10	0.58	12	0.00	62.00	1302.00	1080	20231123	-30.56	696	20240806	7.76	1017	-26.25	20240102	696	7.76	20240806	1080	-30.56	20231123	696	7.76	20240806	0.44	N	033830	500	500 억	N	N	N	N
56	20240822	100414	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	750	-4	5	-0.53	1422836	1897	10.92	754	754	748	980	528	754	750.05	0	766	760	755	749	744	757	746	500	226	500	540	1	1	100000000	750	12.10	0.58	12	0.00	62.00	1302.00	1080	20231123	-30.56	696	20240806	7.76	1017	-26.25	20240102	696	7.76	20240806	1080	-30.56	20231123	696	7.76	20240806	0.44	N	033830	500	500 억	N	N	N	N
57	20240822	090413	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	753	-1	5	-0.13	194531	258	1.49	754	754	753	980	528	754	754.00	0	766	760	755	749	744	757	746	500	226	500	540	1	1	100000000	753	12.15	0.58	12	0.00	62.00	1302.00	1080	20231123	-30.28	696	20240806	8.19	1017	-25.96	20240102	696	8.19	20240806	1080	-30.28	20231123	696	8.19	20240806	0.44	N	033830	500	500 억	N	N	N	N
58	20240821	160413	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	754	-6	5	-0.79	13093195	17363	206.46	761	761	750	988	532	760	754.09	1	765	762	758	755	751	764	757	500	228	500	540	1	1	100000000	754	12.16	0.58	12	0.02	62.00	1302.00	1080	20231123	-30.19	696	20240806	8.33	1017	-25.86	20240102	696	8.33	20240806	1080	-30.19	20231123	696	8.33	20240806	0.44	N	033830	500	500 억	N	N	N	N
59	20240821	150416	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	756	-4	5	-0.53	10702337	14190	168.73	761	761	750	988	532	760	754.22	1	765	762	758	755	751	764	757	500	228	500	540	1	1	100000000	756	12.19	0.58	12	0.01	62.00	1302.00	1080	20231123	-30.00	696	20240806	8.62	1017	-25.66	20240102	696	8.62	20240806	1080	-30.00	20231123	696	8.62	20240806	0.44	N	033830	500	500 억	N	N	N	N
60	20240821	140413	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	758	-2	5	-0.26	8565019	11369	135.18	761	761	750	988	532	760	753.37	1	765	762	758	755	751	764	757	500	228	500	540	1	1	100000000	758	12.23	0.58	12	0.01	62.00	1302.00	1080	20231123	-29.81	696	20240806	8.91	1017	-25.47	20240102	696	8.91	20240806	1080	-29.81	20231123	696	8.91	20240806	0.44	N	033830	500	500 억	N	N	N	N
61	20240821	130414	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	758	-2	5	-0.26	8452331	11220	133.41	761	761	750	988	532	760	753.33	1	765	762	758	755	751	764	757	500	228	500	540	1	1	100000000	758	12.23	0.58	12	0.01	62.00	1302.00	1080	20231123	-29.81	696	20240806	8.91	1017	-25.47	20240102	696	8.91	20240806	1080	-29.81	20231123	696	8.91	20240806	0.44	N	033830	500	500 억	N	N	N	N
62	20240821	120418	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	758	-2	5	-0.26	8233729	10931	129.98	761	761	750	988	532	760	753.25	1	765	762	758	755	751	764	757	500	228	500	540	1	1	100000000	758	12.23	0.58	12	0.01	62.00	1302.00	1080	20231123	-29.81	696	20240806	8.91	1017	-25.47	20240102	696	8.91	20240806	1080	-29.81	20231123	696	8.91	20240806	0.44	N	033830	500	500 억	N	N	N	N
63	20240821	110412	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	753	-7	5	-0.92	7560316	10038	119.36	761	761	750	988	532	760	753.17	1	765	762	758	755	751	764	757	500	228	500	540	1	1	100000000	753	12.15	0.58	12	0.01	62.00	1302.00	1080	20231123	-30.28	696	20240806	8.19	1017	-25.96	20240102	696	8.19	20240806	1080	-30.28	20231123	696	8.19	20240806	0.44	N	033830	500	500 억	N	N	N	N
64	20240821	100416	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	754	-6	5	-0.79	3616458	4801	57.09	761	761	750	988	532	760	753.27	1	765	762	758	755	751	764	757	500	228	500	540	1	1	100000000	754	12.16	0.58	12	0.00	62.00	1302.00	1080	20231123	-30.19	696	20240806	8.33	1017	-25.86	20240102	696	8.33	20240806	1080	-30.19	20231123	696	8.33	20240806	0.44	N	033830	500	500 억	N	N	N	N
65	20240821	090414	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	761	1	2	0.13	1522	2	0.02	761	761	761	988	532	760	761.00	0	765	762	758	755	751	764	757	500	228	500	540	1	1	100000000	761	12.27	0.58	12	0.00	62.00	1302.00	1080	20231123	-29.54	696	20240806	9.34	1017	-25.17	20240102	696	9.34	20240806	1080	-29.54	20231123	696	9.34	20240806	0.44	N	033830	500	500 억	N	N	N	N
66	20240820	160408	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	760	0	3	0.00	6379442	8410	8.15	754	761	754	988	532	760	758.55	0	786	773	752	739	718	779	745	500	228	500	540	1	1	100000000	760	12.26	0.58	12	0.01	62.00	1302.00	1080	20231123	-29.63	696	20240806	9.20	1017	-25.27	20240102	696	9.20	20240806	1080	-29.63	20231123	696	9.20	20240806	0.44	N	033830	500	500 억	N	N	N	N
67	20240820	150412	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	761	1	2	0.13	5953840	7850	7.60	754	761	754	988	532	760	758.45	0	786	773	752	739	718	779	745	500	228	500	540	1	1	100000000	761	12.27	0.58	12	0.01	62.00	1302.00	1080	20231123	-29.54	696	20240806	9.34	1017	-25.17	20240102	696	9.34	20240806	1080	-29.54	20231123	696	9.34	20240806	0.44	N	033830	500	500 억	N	N	N	N
68	20240820	140414	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	761	1	2	0.13	5835221	7694	7.45	754	761	754	988	532	760	758.41	0	786	773	752	739	718	779	745	500	228	500	540	1	1	100000000	761	12.27	0.58	12	0.01	62.00	1302.00	1080	20231123	-29.54	696	20240806	9.34	1017	-25.17	20240102	696	9.34	20240806	1080	-29.54	20231123	696	9.34	20240806	0.44	N	033830	500	500 억	N	N	N	N
69	20240820	130413	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	756	-4	5	-0.53	5811669	7663	7.42	754	761	754	988	532	760	758.41	0	786	773	752	739	718	779	745	500	228	500	540	1	1	100000000	756	12.19	0.58	12	0.01	62.00	1302.00	1080	20231123	-30.00	696	20240806	8.62	1017	-25.66	20240102	696	8.62	20240806	1080	-30.00	20231123	696	8.62	20240806	0.44	N	033830	500	500 억	N	N	N	N
70	20240820	120414	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	758	-2	5	-0.26	4610762	6080	5.89	754	761	754	988	532	760	758.35	0	786	773	752	739	718	779	745	500	228	500	540	1	1	100000000	758	12.23	0.58	12	0.01	62.00	1302.00	1080	20231123	-29.81	696	20240806	8.91	1017	-25.47	20240102	696	8.91	20240806	1080	-29.81	20231123	696	8.91	20240806	0.44	N	033830	500	500 억	N	N	N	N
71	20240820	110412	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	761	1	2	0.13	3130391	4125	4.00	754	761	754	988	532	760	758.88	0	786	773	752	739	718	779	745	500	228	500	540	1	1	100000000	761	12.27	0.58	12	0.00	62.00	1302.00	1080	20231123	-29.54	696	20240806	9.34	1017	-25.17	20240102	696	9.34	20240806	1080	-29.54	20231123	696	9.34	20240806	0.44	N	033830	500	500 억	N	N	N	N
72	20240820	100409	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	761	1	2	0.13	2150272	2837	2.75	754	761	754	988	532	760	757.94	0	786	773	752	739	718	779	745	500	228	500	540	1	1	100000000	761	12.27	0.58	12	0.00	62.00	1302.00	1080	20231123	-29.54	696	20240806	9.34	1017	-25.17	20240102	696	9.34	20240806	1080	-29.54	20231123	696	9.34	20240806	0.44	N	033830	500	500 억	N	N	N	N
73	20240820	090411	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	760	0	3	0.00	186244	247	0.24	754	760	754	988	532	760	754.02	0	786	773	752	739	718	779	745	500	228	500	540	1	1	100000000	760	12.26	0.58	12	0.00	62.00	1302.00	1080	20231123	-29.63	696	20240806	9.20	1017	-25.27	20240102	696	9.20	20240806	1080	-29.63	20231123	696	9.20	20240806	0.44	N	033830	500	500 억	N	N	N	N
74	20240819	160406	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	760	9	2	1.20	77349692	103226	103.20	755	765	731	976	526	751	749.32	8	776	763	757	744	738	760	741	500	225	500	540	1	1	100000000	760	12.26	0.58	12	0.10	62.00	1302.00	1080	20231123	-29.63	696	20240806	9.20	1017	-25.27	20240102	696	9.20	20240806	1080	-29.63	20231123	696	9.20	20240806	0.44	N	033830	500	500 억	N	N	N	N
75	20240819	150409	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	747	-4	5	-0.53	43547727	58475	58.46	755	755	731	976	526	751	744.72	8	776	763	757	744	738	760	741	500	225	500	540	1	1	100000000	747	12.05	0.57	12	0.06	62.00	1302.00	1080	20231123	-30.83	696	20240806	7.33	1017	-26.55	20240102	696	7.33	20240806	1080	-30.83	20231123	696	7.33	20240806	0.44	N	033830	500	500 억	N	N	N	N
76	20240819	140411	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	751	0	3	0.00	40078066	53824	53.81	755	755	731	976	526	751	744.61	8	776	763	757	744	738	760	741	500	225	500	540	1	1	100000000	751	12.11	0.58	12	0.05	62.00	1302.00	1080	20231123	-30.46	696	20240806	7.90	1017	-26.16	20240102	696	7.90	20240806	1080	-30.46	20231123	696	7.90	20240806	0.44	N	033830	500	500 억	N	N	N	N
77	20240819	130409	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	743	-8	5	-1.07	37047947	49770	49.76	755	755	731	976	526	751	744.38	8	776	763	757	744	738	760	741	500	225	500	540	1	1	100000000	743	11.98	0.57	12	0.05	62.00	1302.00	1080	20231123	-31.20	696	20240806	6.75	1017	-26.94	20240102	696	6.75	20240806	1080	-31.20	20231123	696	6.75	20240806	0.44	N	033830	500	500 억	N	N	N	N
78	20240819	120408	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	745	-6	5	-0.80	17588730	23578	23.57	755	755	743	976	526	751	745.98	3222	776	763	757	744	738	760	741	500	225	500	540	1	1	100000000	745	12.02	0.57	12	0.02	62.00	1302.00	1080	20231123	-31.02	696	20240806	7.04	1017	-26.75	20240102	696	7.04	20240806	1080	-31.02	20231123	696	7.04	20240806	0.44	N	033830	500	500 억	N	N	N	N
79	20240819	110410	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	750	-1	5	-0.13	2936766	3916	3.92	755	755	747	976	526	751	749.94	0	776	763	757	744	738	760	741	500	225	500	540	1	1	100000000	750	12.10	0.58	12	0.00	62.00	1302.00	1080	20231123	-30.56	696	20240806	7.76	1017	-26.25	20240102	696	7.76	20240806	1080	-30.56	20231123	696	7.76	20240806	0.44	N	033830	500	500 억	N	N	N	N
80	20240819	100409	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	750	-1	5	-0.13	1564011	2083	2.08	755	755	749	976	526	751	750.85	0	776	763	757	744	738	760	741	500	225	500	540	1	1	100000000	750	12.10	0.58	12	0.00	62.00	1302.00	1080	20231123	-30.56	696	20240806	7.76	1017	-26.25	20240102	696	7.76	20240806	1080	-30.56	20231123	696	7.76	20240806	0.44	N	033830	500	500 억	N	N	N	N
81	20240819	090410	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	753	2	2	0.27	7513	10	0.01	755	755	750	976	526	751	751.30	0	776	763	757	744	738	760	741	500	225	500	540	1	1	100000000	753	12.15	0.58	12	0.00	62.00	1302.00	1080	20231123	-30.28	696	20240806	8.19	1017	-25.96	20240102	696	8.19	20240806	1080	-30.28	20231123	696	8.19	20240806	0.44	N	033830	500	500 억	N	N	N	N
82	20240816	160405	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	751	-11	5	-1.44	75084273	98947	148.44	766	770	751	990	534	762	758.83	0	771	766	759	754	747	763	751	500	228	500	540	1	1	100000000	751	12.11	0.58	12	0.10	62.00	1302.00	1080	20231123	-30.46	696	20240806	7.90	1017	-26.16	20240102	696	7.90	20240806	1080	-30.46	20231123	696	7.90	20240806	0.44	N	033830	500	500 억	N	N	N	N
83	20240816	150407	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	757	-5	5	-0.66	67494632	88866	133.32	766	770	755	990	534	762	759.51	0	771	766	759	754	747	763	751	500	228	500	540	1	1	100000000	757	12.21	0.58	12	0.09	62.00	1302.00	1080	20231123	-29.91	696	20240806	8.76	1017	-25.57	20240102	696	8.76	20240806	1080	-29.91	20231123	696	8.76	20240806	0.44	N	033830	500	500 억	N	N	N	N
84	20240816	140408	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	757	-5	5	-0.66	57168119	75194	112.81	766	770	755	990	534	762	760.28	0	771	766	759	754	747	763	751	500	228	500	540	1	1	100000000	757	12.21	0.58	12	0.08	62.00	1302.00	1080	20231123	-29.91	696	20240806	8.76	1017	-25.57	20240102	696	8.76	20240806	1080	-29.91	20231123	696	8.76	20240806	0.44	N	033830	500	500 억	N	N	N	N
85	20240816	130410	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	759	-3	5	-0.39	44137492	57986	86.99	766	770	757	990	534	762	761.17	-1	771	766	759	754	747	763	751	500	228	500	540	1	1	100000000	759	12.24	0.58	12	0.06	62.00	1302.00	1080	20231123	-29.72	696	20240806	9.05	1017	-25.37	20240102	696	9.05	20240806	1080	-29.72	20231123	696	9.05	20240806	0.44	N	033830	500	500 억	N	N	N	N
86	20240816	120408	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	757	-5	5	-0.66	38933864	51130	76.70	766	770	757	990	534	762	761.47	-1	771	766	759	754	747	763	751	500	228	500	540	1	1	100000000	757	12.21	0.58	12	0.05	62.00	1302.00	1080	20231123	-29.91	696	20240806	8.76	1017	-25.57	20240102	696	8.76	20240806	1080	-29.91	20231123	696	8.76	20240806	0.44	N	033830	500	500 억	N	N	N	N
87	20240816	110410	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	762	0	3	0.00	26478787	34724	52.09	766	770	759	990	534	762	762.55	-1	771	766	759	754	747	763	751	500	228	500	540	1	1	100000000	762	12.29	0.59	12	0.03	62.00	1302.00	1080	20231123	-29.44	696	20240806	9.48	1017	-25.07	20240102	696	9.48	20240806	1080	-29.44	20231123	696	9.48	20240806	0.44	N	033830	500	500 억	N	N	N	N
88	20240816	100407	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	762	0	3	0.00	10508227	13725	20.59	766	770	762	990	534	762	765.63	-1	771	766	759	754	747	763	751	500	228	500	540	1	1	100000000	762	12.29	0.59	12	0.01	62.00	1302.00	1080	20231123	-29.44	696	20240806	9.48	1017	-25.07	20240102	696	9.48	20240806	1080	-29.44	20231123	696	9.48	20240806	0.44	N	033830	500	500 억	N	N	N	N
89	20240816	090408	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	770	8	2	1.05	3234011	4201	6.30	766	770	766	990	534	762	769.82	-1	771	766	759	754	747	763	751	500	228	500	540	1	1	100000000	770	12.42	0.59	12	0.00	62.00	1302.00	1080	20231123	-28.70	696	20240806	10.63	1017	-24.29	20240102	696	10.63	20240806	1080	-28.70	20231123	696	10.63	20240806	0.44	N	033830	500	500 억	N	N	N	N
90	20240814	160409	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	762	7	2	0.93	50440612	66466	256.63	764	764	752	981	529	755	758.89	0	772	763	756	747	740	760	744	500	226	500	540	1	1	100000000	762	12.29	0.59	12	0.07	62.00	1302.00	1080	20231123	-29.44	696	20240806	9.48	1017	-25.07	20240102	696	9.48	20240806	1080	-29.44	20231123	696	9.48	20240806	0.44	N	033830	500	500 억	N	N	N	N
91	20240814	150408	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	762	7	2	0.93	48011356	63278	244.32	764	764	752	981	529	755	758.74	0	772	763	756	747	740	760	744	500	226	500	540	1	1	100000000	762	12.29	0.59	12	0.06	62.00	1302.00	1080	20231123	-29.44	696	20240806	9.48	1017	-25.07	20240102	696	9.48	20240806	1080	-29.44	20231123	696	9.48	20240806	0.44	N	033830	500	500 억	N	N	N	N
92	20240814	140414	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	762	7	2	0.93	31257313	41289	159.42	764	764	752	981	529	755	757.04	0	772	763	756	747	740	760	744	500	226	500	540	1	1	100000000	762	12.29	0.59	12	0.04	62.00	1302.00	1080	20231123	-29.44	696	20240806	9.48	1017	-25.07	20240102	696	9.48	20240806	1080	-29.44	20231123	696	9.48	20240806	0.44	N	033830	500	500 억	N	N	N	N
93	20240814	130410	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	760	5	2	0.66	30605262	40431	156.10	764	764	752	981	529	755	756.98	0	772	763	756	747	740	760	744	500	226	500	540	1	1	100000000	760	12.26	0.58	12	0.04	62.00	1302.00	1080	20231123	-29.63	696	20240806	9.20	1017	-25.27	20240102	696	9.20	20240806	1080	-29.63	20231123	696	9.20	20240806	0.44	N	033830	500	500 억	N	N	N	N
94	20240814	120408	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	756	1	2	0.13	9380383	12413	47.93	764	764	752	981	529	755	755.69	0	772	763	756	747	740	760	744	500	226	500	540	1	1	100000000	756	12.19	0.58	12	0.01	62.00	1302.00	1080	20231123	-30.00	696	20240806	8.62	1017	-25.66	20240102	696	8.62	20240806	1080	-30.00	20231123	696	8.62	20240806	0.44	N	033830	500	500 억	N	N	N	N
95	20240814	110406	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	757	2	2	0.26	6208021	8212	31.71	764	764	752	981	529	755	755.97	0	772	763	756	747	740	760	744	500	226	500	540	1	1	100000000	757	12.21	0.58	12	0.01	62.00	1302.00	1080	20231123	-29.91	696	20240806	8.76	1017	-25.57	20240102	696	8.76	20240806	1080	-29.91	20231123	696	8.76	20240806	0.44	N	033830	500	500 억	N	N	N	N
96	20240814	100405	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	757	2	2	0.26	5319249	7038	27.17	764	764	752	981	529	755	755.79	0	772	763	756	747	740	760	744	500	226	500	540	1	1	100000000	757	12.21	0.58	12	0.01	62.00	1302.00	1080	20231123	-29.91	696	20240806	8.76	1017	-25.57	20240102	696	8.76	20240806	1080	-29.91	20231123	696	8.76	20240806	0.44	N	033830	500	500 억	N	N	N	N
97	20240814	090436	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	764	9	2	1.19	789212	1033	3.99	764	764	764	981	529	755	764.00	0	772	763	756	747	740	760	744	500	226	500	540	1	1	100000000	764	12.32	0.59	12	0.00	62.00	1302.00	1080	20231123	-29.26	696	20240806	9.77	1017	-24.88	20240102	696	9.77	20240806	1080	-29.26	20231123	696	9.77	20240806	0.44	N	033830	500	500 억	N	N	N	N
98	20240813	160402	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	755	-8	5	-1.05	19484170	25848	67.45	765	765	749	991	535	763	753.80	4	772	767	761	756	750	764	753	500	228	500	540	1	1	100000000	755	12.18	0.58	12	0.03	62.00	1302.00	1080	20231123	-30.09	696	20240806	8.48	1017	-25.76	20240102	696	8.48	20240806	1080	-30.09	20231123	696	8.48	20240806	0.44	N	033830	500	500 억	N	N	N	N
99	20240813	150405	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	756	-7	5	-0.92	19179725	25444	66.40	765	765	749	991	535	763	753.80	4	772	767	761	756	750	764	753	500	228	500	540	1	1	100000000	756	12.19	0.58	12	0.03	62.00	1302.00	1080	20231123	-30.00	696	20240806	8.62	1017	-25.66	20240102	696	8.62	20240806	1080	-30.00	20231123	696	8.62	20240806	0.44	N	033830	500	500 억	N	N	N	N
100	20240813	140405	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	757	-6	5	-0.79	17335045	23000	60.02	765	765	749	991	535	763	753.70	4	772	767	761	756	750	764	753	500	228	500	540	1	1	100000000	757	12.21	0.58	12	0.02	62.00	1302.00	1080	20231123	-29.91	696	20240806	8.76	1017	-25.57	20240102	696	8.76	20240806	1080	-29.91	20231123	696	8.76	20240806	0.44	N	033830	500	500 억	N	N	N	N
101	20240813	130406	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	757	-6	5	-0.79	16952004	22494	58.70	765	765	749	991	535	763	753.62	4	772	767	761	756	750	764	753	500	228	500	540	1	1	100000000	757	12.21	0.58	12	0.02	62.00	1302.00	1080	20231123	-29.91	696	20240806	8.76	1017	-25.57	20240102	696	8.76	20240806	1080	-29.91	20231123	696	8.76	20240806	0.44	N	033830	500	500 억	N	N	N	N
102	20240813	120404	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	757	-6	5	-0.79	16425133	21798	56.88	765	765	749	991	535	763	753.52	4	772	767	761	756	750	764	753	500	228	500	540	1	1	100000000	757	12.21	0.58	12	0.02	62.00	1302.00	1080	20231123	-29.91	696	20240806	8.76	1017	-25.57	20240102	696	8.76	20240806	1080	-29.91	20231123	696	8.76	20240806	0.44	N	033830	500	500 억	N	N	N	N
103	20240813	110402	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	753	-10	5	-1.31	14932261	19822	51.73	765	765	749	991	535	763	753.32	126	772	767	761	756	750	764	753	500	228	500	540	1	1	100000000	753	12.15	0.58	12	0.02	62.00	1302.00	1080	20231123	-30.28	696	20240806	8.19	1017	-25.96	20240102	696	8.19	20240806	1080	-30.28	20231123	696	8.19	20240806	0.44	N	033830	500	500 억	N	N	N	N
104	20240813	100400	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	757	-6	5	-0.79	4965178	6567	17.14	765	765	755	991	535	763	756.08	285	772	767	761	756	750	764	753	500	228	500	540	1	1	100000000	757	12.21	0.58	12	0.01	62.00	1302.00	1080	20231123	-29.91	696	20240806	8.76	1017	-25.57	20240102	696	8.76	20240806	1080	-29.91	20231123	696	8.76	20240806	0.44	N	033830	500	500 억	N	N	N	N
105	20240813	090404	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	763	0	3	0.00	14499	19	0.05	765	765	763	991	535	763	763.11	0	772	767	761	756	750	764	753	500	228	500	540	1	1	100000000	763	12.31	0.59	12	0.00	62.00	1302.00	1080	20231123	-29.35	696	20240806	9.63	1017	-24.98	20240102	696	9.63	20240806	1080	-29.35	20231123	696	9.63	20240806	0.44	N	033830	500	500 억	N	N	N	N
106	20240812	160401	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	763	0	3	0.00	29181699	38314	113.00	766	766	755	991	535	763	761.65	1	787	775	762	750	737	781	756	500	228	500	540	1	1	100000000	763	12.31	0.59	12	0.04	62.00	1302.00	1080	20231123	-29.35	696	20240806	9.63	1017	-24.98	20240102	696	9.63	20240806	1080	-29.35	20231123	696	9.63	20240806	0.44	N	033830	500	500 억	N	N	N	N
107	20240812	150403	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	763	0	3	0.00	29155761	38280	112.90	766	766	755	991	535	763	761.64	29	787	775	762	750	737	781	756	500	228	500	540	1	1	100000000	763	12.31	0.59	12	0.04	62.00	1302.00	1080	20231123	-29.35	696	20240806	9.63	1017	-24.98	20240102	696	9.63	20240806	1080	-29.35	20231123	696	9.63	20240806	0.44	N	033830	500	500 억	N	N	N	N
108	20240812	140401	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	763	0	3	0.00	27413459	35986	106.14	766	766	755	991	535	763	761.78	296	787	775	762	750	737	781	756	500	228	500	540	1	1	100000000	763	12.31	0.59	12	0.04	62.00	1302.00	1080	20231123	-29.35	696	20240806	9.63	1017	-24.98	20240102	696	9.63	20240806	1080	-29.35	20231123	696	9.63	20240806	0.44	N	033830	500	500 억	N	N	N	N
109	20240812	130359	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	761	-2	5	-0.26	7066772	9283	27.38	766	766	755	991	535	763	761.26	1	787	775	762	750	737	781	756	500	228	500	540	1	1	100000000	761	12.27	0.58	12	0.01	62.00	1302.00	1080	20231123	-29.54	696	20240806	9.34	1017	-25.17	20240102	696	9.34	20240806	1080	-29.54	20231123	696	9.34	20240806	0.44	N	033830	500	500 억	N	N	N	N
110	20240812	120400	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	761	-2	5	-0.26	7066772	9283	27.38	766	766	755	991	535	763	761.26	1	787	775	762	750	737	781	756	500	228	500	540	1	1	100000000	761	12.27	0.58	12	0.01	62.00	1302.00	1080	20231123	-29.54	696	20240806	9.34	1017	-25.17	20240102	696	9.34	20240806	1080	-29.54	20231123	696	9.34	20240806	0.44	N	033830	500	500 억	N	N	N	N
111	20240812	110359	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	766	3	2	0.39	6818893	8958	26.42	766	766	755	991	535	763	761.21	1	787	775	762	750	737	781	756	500	228	500	540	1	1	100000000	766	12.35	0.59	12	0.01	62.00	1302.00	1080	20231123	-29.07	696	20240806	10.06	1017	-24.68	20240102	696	10.06	20240806	1080	-29.07	20231123	696	10.06	20240806	0.44	N	033830	500	500 억	N	N	N	N
112	20240812	100356	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	755	-8	5	-1.05	4291722	5653	16.67	766	766	755	991	535	763	759.19	1	787	775	762	750	737	781	756	500	228	500	540	1	1	100000000	755	12.18	0.58	12	0.01	62.00	1302.00	1080	20231123	-30.09	696	20240806	8.48	1017	-25.76	20240102	696	8.48	20240806	1080	-30.09	20231123	696	8.48	20240806	0.44	N	033830	500	500 억	N	N	N	N
113	20240812	090355	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	766	3	2	0.39	25278	33	0.10	766	766	766	991	535	763	766.00	0	787	775	762	750	737	781	756	500	228	500	540	1	1	100000000	766	12.35	0.59	12	0.00	62.00	1302.00	1080	20231123	-29.07	696	20240806	10.06	1017	-24.68	20240102	696	10.06	20240806	1080	-29.07	20231123	696	10.06	20240806	0.44	N	033830	500	500 억	N	N	N	N
114	20240809	160355	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	763	9	2	1.19	25797249	33897	183.09	749	774	749	980	528	754	761.05	-1	768	761	752	745	736	756	740	500	226	500	540	1	1	100000000	763	12.31	0.59	12	0.03	62.00	1302.00	1080	20231123	-29.35	696	20240806	9.63	1017	-24.98	20240102	696	9.63	20240806	1080	-29.35	20231123	696	9.63	20240806	0.44	N	033830	500	500 억	N	N	N	N
115	20240809	150403	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	761	7	2	0.93	25198294	33112	178.85	749	774	749	980	528	754	761.00	-1	768	761	752	745	736	756	740	500	226	500	540	1	1	100000000	761	12.27	0.58	12	0.03	62.00	1302.00	1080	20231123	-29.54	696	20240806	9.34	1017	-25.17	20240102	696	9.34	20240806	1080	-29.54	20231123	696	9.34	20240806	0.44	N	033830	500	500 억	N	N	N	N
116	20240809	140403	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	763	9	2	1.19	19800487	26032	140.61	749	774	749	980	528	754	760.62	3165	768	761	752	745	736	756	740	500	226	500	540	1	1	100000000	763	12.31	0.59	12	0.03	62.00	1302.00	1080	20231123	-29.35	696	20240806	9.63	1017	-24.98	20240102	696	9.63	20240806	1080	-29.35	20231123	696	9.63	20240806	0.44	N	033830	500	500 억	N	N	N	N
117	20240809	130401	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	763	9	2	1.19	19393553	25498	137.72	749	774	749	980	528	754	760.59	3165	768	761	752	745	736	756	740	500	226	500	540	1	1	100000000	763	12.31	0.59	12	0.03	62.00	1302.00	1080	20231123	-29.35	696	20240806	9.63	1017	-24.98	20240102	696	9.63	20240806	1080	-29.35	20231123	696	9.63	20240806	0.44	N	033830	500	500 억	N	N	N	N
118	20240809	120400	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	763	9	2	1.19	17186777	22600	122.07	749	774	749	980	528	754	760.48	3165	768	761	752	745	736	756	740	500	226	500	540	1	1	100000000	763	12.31	0.59	12	0.02	62.00	1302.00	1080	20231123	-29.35	696	20240806	9.63	1017	-24.98	20240102	696	9.63	20240806	1080	-29.35	20231123	696	9.63	20240806	0.44	N	033830	500	500 억	N	N	N	N
119	20240809	110357	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	759	5	2	0.66	16576398	21796	117.73	749	774	749	980	528	754	760.52	3165	768	761	752	745	736	756	740	500	226	500	540	1	1	100000000	759	12.24	0.58	12	0.02	62.00	1302.00	1080	20231123	-29.72	696	20240806	9.05	1017	-25.37	20240102	696	9.05	20240806	1080	-29.72	20231123	696	9.05	20240806	0.44	N	033830	500	500 억	N	N	N	N
120	20240809	100403	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	757	3	2	0.40	15863307	20854	112.64	749	774	749	980	528	754	760.68	3165	768	761	752	745	736	756	740	500	226	500	540	1	1	100000000	757	12.21	0.58	12	0.02	62.00	1302.00	1080	20231123	-29.91	696	20240806	8.76	1017	-25.57	20240102	696	8.76	20240806	1080	-29.91	20231123	696	8.76	20240806	0.44	N	033830	500	500 억	N	N	N	N
121	20240809	090358	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	760	6	2	0.80	728848	971	5.24	749	761	749	980	528	754	750.62	0	768	761	752	745	736	756	740	500	226	500	540	1	1	100000000	760	12.26	0.58	12	0.00	62.00	1302.00	1080	20231123	-29.63	696	20240806	9.20	1017	-25.27	20240102	696	9.20	20240806	1080	-29.63	20231123	696	9.20	20240806	0.44	N	033830	500	500 억	N	N	N	N
122	20240808	160353	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	754	-2	5	-0.26	13863193	18468	32.06	756	759	743	982	530	756	750.66	1	804	779	756	731	708	792	744	500	226	500	540	1	1	100000000	754	12.16	0.58	12	0.02	62.00	1302.00	1080	20231123	-30.19	696	20240806	8.33	1017	-25.86	20240102	696	8.33	20240806	1080	-30.19	20231123	696	8.33	20240806	0.45	N	033830	500	500 억	N	N	N	N
123	20240808	150357	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	754	-2	5	-0.26	12998373	17321	30.07	756	759	743	982	530	756	750.44	1	804	779	756	731	708	792	744	500	226	500	540	1	1	100000000	754	12.16	0.58	12	0.02	62.00	1302.00	1080	20231123	-30.19	696	20240806	8.33	1017	-25.86	20240102	696	8.33	20240806	1080	-30.19	20231123	696	8.33	20240806	0.45	N	033830	500	500 억	N	N	N	N
124	20240808	140356	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	754	-2	5	-0.26	11980749	15970	27.72	756	759	743	982	530	756	750.20	1	804	779	756	731	708	792	744	500	226	500	540	1	1	100000000	754	12.16	0.58	12	0.02	62.00	1302.00	1080	20231123	-30.19	696	20240806	8.33	1017	-25.86	20240102	696	8.33	20240806	1080	-30.19	20231123	696	8.33	20240806	0.45	N	033830	500	500 억	N	N	N	N
125	20240808	130358	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	758	2	2	0.26	8499614	11353	19.71	756	759	743	982	530	756	748.67	1	804	779	756	731	708	792	744	500	226	500	540	1	1	100000000	758	12.23	0.58	12	0.01	62.00	1302.00	1080	20231123	-29.81	696	20240806	8.91	1017	-25.47	20240102	696	8.91	20240806	1080	-29.81	20231123	696	8.91	20240806	0.45	N	033830	500	500 억	N	N	N	N
126	20240808	120402	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	752	-4	5	-0.53	6433157	8610	14.95	756	756	743	982	530	756	747.17	1	804	779	756	731	708	792	744	500	226	500	540	1	1	100000000	752	12.13	0.58	12	0.01	62.00	1302.00	1080	20231123	-30.37	696	20240806	8.05	1017	-26.06	20240102	696	8.05	20240806	1080	-30.37	20231123	696	8.05	20240806	0.45	N	033830	500	500 억	N	N	N	N
127	20240808	110358	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	746	-10	5	-1.32	6364775	8519	14.79	756	756	743	982	530	756	747.13	1	804	779	756	731	708	792	744	500	226	500	540	1	1	100000000	746	12.03	0.57	12	0.01	62.00	1302.00	1080	20231123	-30.93	696	20240806	7.18	1017	-26.65	20240102	696	7.18	20240806	1080	-30.93	20231123	696	7.18	20240806	0.45	N	033830	500	500 억	N	N	N	N
128	20240808	100356	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	754	-2	5	-0.26	529349	708	1.23	756	756	747	982	530	756	747.67	1	804	779	756	731	708	792	744	500	226	500	540	1	1	100000000	754	12.16	0.58	12	0.00	62.00	1302.00	1080	20231123	-30.19	696	20240806	8.33	1017	-25.86	20240102	696	8.33	20240806	1080	-30.19	20231123	696	8.33	20240806	0.45	N	033830	500	500 억	N	N	N	N
129	20240808	090354	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	756	0	3	0.00	30996	41	0.07	756	756	756	982	530	756	756.00	0	804	779	756	731	708	792	744	500	226	500	540	1	1	100000000	756	12.19	0.58	12	0.00	62.00	1302.00	1080	20231123	-30.00	696	20240806	8.62	1017	-25.66	20240102	696	8.62	20240806	1080	-30.00	20231123	696	8.62	20240806	0.45	N	033830	500	500 억	N	N	N	N
130	20240807	160349	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	756	18	2	2.44	43248588	57610	52.51	735	781	733	959	517	738	750.71	-7	772	754	725	707	678	764	717	500	221	500	530	1	1	100000000	756	12.19	0.58	12	0.06	62.00	1302.00	1080	20231123	-30.00	696	20240806	8.62	1017	-25.66	20240102	696	8.62	20240806	1080	-30.00	20231123	696	8.62	20240806	0.47	N	033830	500	500 억	N	N	N	N
131	20240807	150353	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	756	18	2	2.44	42065134	56042	51.08	735	781	733	959	517	738	750.60	-7	772	754	725	707	678	764	717	500	221	500	530	1	1	100000000	756	12.19	0.58	12	0.06	62.00	1302.00	1080	20231123	-30.00	696	20240806	8.62	1017	-25.66	20240102	696	8.62	20240806	1080	-30.00	20231123	696	8.62	20240806	0.47	N	033830	500	500 억	N	N	N	N
132	20240807	140356	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	753	15	2	2.03	31410125	41900	38.19	735	781	733	959	517	738	749.64	657	772	754	725	707	678	764	717	500	221	500	530	1	1	100000000	753	12.15	0.58	12	0.04	62.00	1302.00	1080	20231123	-30.28	696	20240806	8.19	1017	-25.96	20240102	696	8.19	20240806	1080	-30.28	20231123	696	8.19	20240806	0.47	N	033830	500	500 억	N	N	N	N
133	20240807	130355	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	745	7	2	0.95	16980061	22695	20.69	735	781	733	959	517	738	748.19	2788	772	754	725	707	678	764	717	500	221	500	530	1	1	100000000	745	12.02	0.57	12	0.02	62.00	1302.00	1080	20231123	-31.02	696	20240806	7.04	1017	-26.75	20240102	696	7.04	20240806	1080	-31.02	20231123	696	7.04	20240806	0.47	N	033830	500	500 억	N	N	N	N
134	20240807	120356	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	749	11	2	1.49	14827603	19821	18.07	735	781	733	959	517	738	748.08	2803	772	754	725	707	678	764	717	500	221	500	530	1	1	100000000	749	12.08	0.58	12	0.02	62.00	1302.00	1080	20231123	-30.65	696	20240806	7.61	1017	-26.35	20240102	696	7.61	20240806	1080	-30.65	20231123	696	7.61	20240806	0.47	N	033830	500	500 억	N	N	N	N
135	20240807	110357	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	751	13	2	1.76	13344772	17830	16.25	735	781	733	959	517	738	748.44	1138	772	754	725	707	678	764	717	500	221	500	530	1	1	100000000	751	12.11	0.58	12	0.02	62.00	1302.00	1080	20231123	-30.46	696	20240806	7.90	1017	-26.16	20240102	696	7.90	20240806	1080	-30.46	20231123	696	7.90	20240806	0.47	N	033830	500	500 억	N	N	N	N
136	20240807	100351	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	742	4	2	0.54	2409700	3271	2.98	735	745	733	959	517	738	736.69	0	772	754	725	707	678	764	717	500	221	500	530	1	1	100000000	742	11.97	0.57	12	0.00	62.00	1302.00	1080	20231123	-31.30	696	20240806	6.61	1017	-27.04	20240102	696	6.61	20240806	1080	-31.30	20231123	696	6.61	20240806	0.47	N	033830	500	500 억	N	N	N	N
137	20240807	090351	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	745	7	2	0.95	2036078	2768	2.52	735	745	733	959	517	738	735.58	0	772	754	725	707	678	764	717	500	221	500	530	1	1	100000000	745	12.02	0.57	12	0.00	62.00	1302.00	1080	20231123	-31.02	696	20240806	7.04	1017	-26.75	20240102	696	7.04	20240806	1080	-31.02	20231123	696	7.04	20240806	0.47	N	033830	500	500 억	N	N	N	N
138	20240806	160349	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	738	36	2	5.13	77684210	108070	52.39	696	743	696	912	492	702	718.83	1	808	755	727	674	646	741	660	500	210	500	500	1	1	100000000	738	11.90	0.57	12	0.11	62.00	1302.00	1080	20231123	-31.67	696	20240806	6.03	1017	-27.43	20240102	696	6.03	20240806	1080	-31.67	20231123	696	6.03	20240806	0.46	N	033830	500	500 억	N	N	N	N
139	20240806	150353	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	734	32	2	4.56	67174425	93755	45.45	696	743	696	912	492	702	716.49	1	808	755	727	674	646	741	660	500	210	500	500	1	1	100000000	734	11.84	0.56	12	0.09	62.00	1302.00	1080	20231123	-32.04	696	20240806	5.46	1017	-27.83	20240102	696	5.46	20240806	1080	-32.04	20231123	696	5.46	20240806	0.46	N	033830	500	500 억	N	N	N	N
140	20240806	140351	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	731	29	2	4.13	62291269	87076	42.22	696	743	696	912	492	702	715.37	3988	808	755	727	674	646	741	660	500	210	500	500	1	1	100000000	731	11.79	0.56	12	0.09	62.00	1302.00	1080	20231123	-32.31	696	20240806	5.03	1017	-28.12	20240102	696	5.03	20240806	1080	-32.31	20231123	696	5.03	20240806	0.46	N	033830	500	500 억	N	N	N	N
141	20240806	130352	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	734	32	2	4.56	54537121	76453	37.07	696	743	696	912	492	702	713.34	3988	808	755	727	674	646	741	660	500	210	500	500	1	1	100000000	734	11.84	0.56	12	0.08	62.00	1302.00	1080	20231123	-32.04	696	20240806	5.46	1017	-27.83	20240102	696	5.46	20240806	1080	-32.04	20231123	696	5.46	20240806	0.46	N	033830	500	500 억	N	N	N	N
142	20240806	120353	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	735	33	2	4.70	53880243	75559	36.63	696	743	696	912	492	702	713.09	3988	808	755	727	674	646	741	660	500	210	500	500	1	1	100000000	735	11.85	0.56	12	0.08	62.00	1302.00	1080	20231123	-31.94	696	20240806	5.60	1017	-27.73	20240102	696	5.60	20240806	1080	-31.94	20231123	696	5.60	20240806	0.46	N	033830	500	500 억	N	N	N	N
143	20240806	110350	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	726	24	2	3.42	53522981	75070	36.39	696	743	696	912	492	702	712.97	3988	808	755	727	674	646	741	660	500	210	500	500	1	1	100000000	726	11.71	0.56	12	0.08	62.00	1302.00	1080	20231123	-32.78	696	20240806	4.31	1017	-28.61	20240102	696	4.31	20240806	1080	-32.78	20231123	696	4.31	20240806	0.46	N	033830	500	500 억	N	N	N	N
144	20240806	100349	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	736	34	2	4.84	51249464	71967	34.89	696	743	696	912	492	702	712.12	3989	808	755	727	674	646	741	660	500	210	500	500	1	1	100000000	736	11.87	0.57	12	0.07	62.00	1302.00	1080	20231123	-31.85	696	20240806	5.75	1017	-27.63	20240102	696	5.75	20240806	1080	-31.85	20231123	696	5.75	20240806	0.46	N	033830	500	500 억	N	N	N	N
145	20240806	090349	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	703	1	2	0.14	23390332	33560	16.27	696	703	696	912	492	702	696.97	1	808	755	727	674	646	741	660	500	210	500	500	1	1	100000000	703	11.34	0.54	12	0.03	62.00	1302.00	1080	20231123	-34.91	696	20240806	1.01	1017	-30.88	20240102	696	1.01	20240806	1080	-34.91	20231123	696	1.01	20240806	0.46	N	033830	500	500 억	N	N	N	N
146	20240805	160345	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	702	-81	5	-10.34	148877033	201909	301.05	780	780	699	1017	549	783	737.35	29	803	793	787	777	771	790	774	500	234	500	560	1	1	100000000	702	11.32	0.54	12	0.20	62.00	1302.00	1080	20231123	-35.00	699	20240805	0.43	1017	-30.97	20240102	699	0.43	20240805	1080	-35.00	20231123	699	0.43	20240805	0.47	N	033830	500	500 억	N	N	N	N
147	20240805	150349	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	701	-82	5	-10.47	128077697	172247	256.82	780	780	700	1017	549	783	743.57	13	803	793	787	777	771	790	774	500	234	500	560	1	1	100000000	701	11.31	0.54	12	0.17	62.00	1302.00	1080	20231123	-35.09	700	20240805	0.14	1017	-31.07	20240102	700	0.14	20240805	1080	-35.09	20231123	700	0.14	20240805	0.47	N	033830	500	500 억	N	N	N	N
148	20240805	140351	58	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	742	-41	5	-5.24	85024002	111606	166.41	780	780	741	1017	549	783	761.82	-91	803	793	787	777	771	790	774	500	234	500	560	1	1	100000000	742	11.97	0.57	12	0.11	62.00	1302.00	1080	20231123	-31.30	741	20240805	0.13	1017	-27.04	20240102	741	0.13	20240805	1080	-31.30	20231123	741	0.13	20240805	0.47	N	033830	500	500 억	N	N	N	N
149	20240805	130348	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	748	-35	5	-4.47	81059558	106291	158.48	780	780	748	1017	549	783	762.62	-113	803	793	787	777	771	790	774	500	234	500	560	1	1	100000000	748	12.06	0.57	12	0.11	62.00	1302.00	1080	20231123	-30.74	748	20240805	0.00	1017	-26.45	20240102	748	0.00	20240805	1080	-30.74	20231123	748	0.00	20240805	0.47	N	033830	500	500 억	N	N	N	N
150	20240805	120348	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	755	-28	5	-3.58	64802668	84678	126.26	780	780	753	1017	549	783	765.28	-71	803	793	787	777	771	790	774	500	234	500	560	1	1	100000000	755	12.18	0.58	12	0.08	62.00	1302.00	1080	20231123	-30.09	753	20240805	0.27	1017	-25.76	20240102	753	0.27	20240805	1080	-30.09	20231123	753	0.27	20240805	0.47	N	033830	500	500 억	N	N	N	N
151	20240805	110352	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	754	-29	5	-3.70	59572618	77761	115.94	780	780	754	1017	549	783	766.10	-133	803	793	787	777	771	790	774	500	234	500	560	1	1	100000000	754	12.16	0.58	12	0.08	62.00	1302.00	1080	20231123	-30.19	754	20240805	0.00	1017	-25.86	20240102	754	0.00	20240805	1080	-30.19	20231123	754	0.00	20240805	0.47	N	033830	500	500 억	N	N	N	N
152	20240805	100347	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	761	-22	5	-2.81	37446171	48649	72.54	780	780	760	1017	549	783	769.72	-138	803	793	787	777	771	790	774	500	234	500	560	1	1	100000000	761	12.27	0.58	12	0.05	62.00	1302.00	1080	20231123	-29.54	760	20240805	0.13	1017	-25.17	20240102	760	0.13	20240805	1080	-29.54	20231123	760	0.13	20240805	0.47	N	033830	500	500 억	N	N	N	N
153	20240805	090345	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	780	-3	5	-0.38	146640	188	0.28	780	780	780	1017	549	783	780.00	-1	803	793	787	777	771	790	774	500	234	500	560	1	1	100000000	780	12.58	0.60	12	0.00	62.00	1302.00	1080	20231123	-27.78	780	20240805	0.00	1017	-23.30	20240102	780	0.00	20240805	1080	-27.78	20231123	780	0.00	20240805	0.47	N	033830	500	500 억	N	N	N	N
154	20240802	160342	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	783	-15	5	-1.88	50989766	64760	331.19	797	797	781	1037	559	798	787.37	16	802	800	797	795	792	801	796	500	239	500	570	1	1	100000000	783	12.63	0.60	12	0.06	62.00	1302.00	1080	20231123	-27.50	781	20240802	0.26	1017	-23.01	20240102	781	0.26	20240802	1080	-27.50	20231123	781	0.26	20240802	0.48	N	033830	500	500 억	N	N	N	N
155	20240802	150340	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	785	-13	5	-1.63	44870424	56943	291.21	797	797	782	1037	559	798	787.99	16	802	800	797	795	792	801	796	500	239	500	570	1	1	100000000	785	12.66	0.60	12	0.06	62.00	1302.00	1080	20231123	-27.31	782	20240802	0.38	1017	-22.81	20240102	782	0.38	20240802	1080	-27.31	20231123	782	0.38	20240802	0.48	N	033830	500	500 억	N	N	N	N
156	20240802	140344	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	786	-12	5	-1.50	39346795	49905	255.22	797	797	782	1037	559	798	788.43	16	802	800	797	795	792	801	796	500	239	500	570	1	1	100000000	786	12.68	0.60	12	0.05	62.00	1302.00	1080	20231123	-27.22	782	20240802	0.51	1017	-22.71	20240102	782	0.51	20240802	1080	-27.22	20231123	782	0.51	20240802	0.48	N	033830	500	500 억	N	N	N	N
157	20240802	130344	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	787	-11	5	-1.38	37836519	47977	245.36	797	797	784	1037	559	798	788.64	2	802	800	797	795	792	801	796	500	239	500	570	1	1	100000000	787	12.69	0.60	12	0.05	62.00	1302.00	1080	20231123	-27.13	783	20240726	0.51	1017	-22.62	20240102	783	0.51	20240726	1080	-27.13	20231123	783	0.51	20240726	0.48	N	033830	500	500 억	N	N	N	N
158	20240802	120343	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	787	-11	5	-1.38	37103296	47043	240.58	797	797	785	1037	559	798	788.71	1	802	800	797	795	792	801	796	500	239	500	570	1	1	100000000	787	12.69	0.60	12	0.05	62.00	1302.00	1080	20231123	-27.13	783	20240726	0.51	1017	-22.62	20240102	783	0.51	20240726	1080	-27.13	20231123	783	0.51	20240726	0.48	N	033830	500	500 억	N	N	N	N
159	20240802	110343	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	790	-8	5	-1.00	29258845	37060	189.53	797	797	786	1037	559	798	789.50	1	802	800	797	795	792	801	796	500	239	500	570	1	1	100000000	790	12.74	0.61	12	0.04	62.00	1302.00	1080	20231123	-26.85	783	20240726	0.89	1017	-22.32	20240102	783	0.89	20240726	1080	-26.85	20231123	783	0.89	20240726	0.48	N	033830	500	500 억	N	N	N	N
160	20240802	100341	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	790	-8	5	-1.00	19426331	24609	125.85	797	797	786	1037	559	798	789.40	1	802	800	797	795	792	801	796	500	239	500	570	1	1	100000000	790	12.74	0.61	12	0.02	62.00	1302.00	1080	20231123	-26.85	783	20240726	0.89	1017	-22.32	20240102	783	0.89	20240726	1080	-26.85	20231123	783	0.89	20240726	0.48	N	033830	500	500 억	N	N	N	N
161	20240802	090346	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	796	-2	5	-0.25	193595	243	1.24	797	797	792	1037	559	798	796.69	0	802	800	797	795	792	801	796	500	239	500	570	1	1	100000000	796	12.84	0.61	12	0.00	62.00	1302.00	1080	20231123	-26.30	783	20240726	1.66	1017	-21.73	20240102	783	1.66	20240726	1080	-26.30	20231123	783	1.66	20240726	0.48	N	033830	500	500 억	N	N	N	N
162	20240801	160341	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	798	3	2	0.38	15461865	19434	50.38	795	799	794	1033	557	795	795.61	0	803	799	794	790	785	796	787	500	238	500	570	1	1	100000000	798	12.87	0.61	12	0.02	62.00	1302.00	1080	20231123	-26.11	783	20240726	1.92	1017	-21.53	20240102	783	1.92	20240726	1080	-26.11	20231123	783	1.92	20240726	0.47	N	033830	500	500 억	N	N	N	N
163	20240801	150349	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	797	2	2	0.25	15157049	19052	49.39	795	799	794	1033	557	795	795.56	0	803	799	794	790	785	796	787	500	238	500	570	1	1	100000000	797	12.85	0.61	12	0.02	62.00	1302.00	1080	20231123	-26.20	783	20240726	1.79	1017	-21.63	20240102	783	1.79	20240726	1080	-26.20	20231123	783	1.79	20240726	0.47	N	033830	500	500 억	N	N	N	N
164	20240801	140347	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	797	2	2	0.25	13439247	16892	43.79	795	799	794	1033	557	795	795.60	0	803	799	794	790	785	796	787	500	238	500	570	1	1	100000000	797	12.85	0.61	12	0.02	62.00	1302.00	1080	20231123	-26.20	783	20240726	1.79	1017	-21.63	20240102	783	1.79	20240726	1080	-26.20	20231123	783	1.79	20240726	0.47	N	033830	500	500 억	N	N	N	N
165	20240801	130342	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	795	0	3	0.00	11949648	15022	38.95	795	799	794	1033	557	795	795.48	0	803	799	794	790	785	796	787	500	238	500	570	1	1	100000000	795	12.82	0.61	12	0.02	62.00	1302.00	1080	20231123	-26.39	783	20240726	1.53	1017	-21.83	20240102	783	1.53	20240726	1080	-26.39	20231123	783	1.53	20240726	0.47	N	033830	500	500 억	N	N	N	N
166	20240801	120343	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	796	1	2	0.13	11734740	14752	38.25	795	799	794	1033	557	795	795.47	0	803	799	794	790	785	796	787	500	238	500	570	1	1	100000000	796	12.84	0.61	12	0.01	62.00	1302.00	1080	20231123	-26.30	783	20240726	1.66	1017	-21.73	20240102	783	1.66	20240726	1080	-26.30	20231123	783	1.66	20240726	0.47	N	033830	500	500 억	N	N	N	N
167	20240801	110346	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	796	1	2	0.13	10714266	13470	34.92	795	799	794	1033	557	795	795.42	0	803	799	794	790	785	796	787	500	238	500	570	1	1	100000000	796	12.84	0.61	12	0.01	62.00	1302.00	1080	20231123	-26.30	783	20240726	1.66	1017	-21.73	20240102	783	1.66	20240726	1080	-26.30	20231123	783	1.66	20240726	0.47	N	033830	500	500 억	N	N	N	N
168	20240801	100344	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	798	3	2	0.38	7468414	9383	24.33	795	799	794	1033	557	795	795.95	0	803	799	794	790	785	796	787	500	238	500	570	1	1	100000000	798	12.87	0.61	12	0.01	62.00	1302.00	1080	20231123	-26.11	783	20240726	1.92	1017	-21.53	20240102	783	1.92	20240726	1080	-26.11	20231123	783	1.92	20240726	0.47	N	033830	500	500 억	N	N	N	N
169	20240801	090338	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	797	2	2	0.25	167767	211	0.55	795	797	795	1033	557	795	795.10	0	803	799	794	790	785	796	787	500	238	500	570	1	1	100000000	797	12.85	0.61	12	0.00	62.00	1302.00	1080	20231123	-26.20	783	20240726	1.79	1017	-21.63	20240102	783	1.79	20240726	1080	-26.20	20231123	783	1.79	20240726	0.47	N	033830	500	500 억	N	N	N	N

66 KiB Raw Blame History

66 KiB

Raw Blame History