KissMeData/215380/price/prices-20240801.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

72 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	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	marketWarningCode	shortOverheated
2	20240830	160944	53	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2560	145	2	6.00	1160087225	466867	56.34	2390	2560	2380	3135	1695	2415	2484.82	0.49	64113	2615	2515	2430	2330	2245	2472	2287	74	720	500	0	5	1	14856854	380	-7.60	1.60	12	3.14	-337.00	1598.00	4300	20240821	-40.47	1100	20240624	132.73	4300	-40.47	20240821	1100	132.73	20240624	4300	-40.47	20240821	1100	132.73	20240624	0.00	N	215380	500	74 억	72639	N	N	N	02	N
3	20240830	150955	53	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2520	105	2	4.35	1021328830	412383	49.77	2390	2550	2380	3135	1695	2415	2476.65	0.49	81202	2615	2515	2430	2330	2245	2472	2287	74	720	500	0	5	1	14856854	374	-7.48	1.58	12	2.78	-337.00	1598.00	4300	20240821	-41.40	1100	20240624	129.09	4300	-41.40	20240821	1100	129.09	20240624	4300	-41.40	20240821	1100	129.09	20240624	0.00	N	215380	500	74 억	72639	N	N	N	02	N
4	20240830	140953	53	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2515	100	2	4.14	881554465	356988	43.08	2390	2535	2380	3135	1695	2415	2469.42	0.49	79230	2615	2515	2430	2330	2245	2472	2287	74	720	500	0	5	1	14856854	374	-7.46	1.57	12	2.40	-337.00	1598.00	4300	20240821	-41.51	1100	20240624	128.64	4300	-41.51	20240821	1100	128.64	20240624	4300	-41.51	20240821	1100	128.64	20240624	0.00	N	215380	500	74 억	72639	N	N	N	02	N
5	20240830	130947	53	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2500	85	2	3.52	773469295	313832	37.88	2390	2530	2380	3135	1695	2415	2464.60	0.49	72873	2615	2515	2430	2330	2245	2472	2287	74	720	500	0	5	1	14856854	371	-7.42	1.56	12	2.11	-337.00	1598.00	4300	20240821	-41.86	1100	20240624	127.27	4300	-41.86	20240821	1100	127.27	20240624	4300	-41.86	20240821	1100	127.27	20240624	0.00	N	215380	500	74 억	72639	N	N	N	02	N
6	20240830	120951	53	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2465	50	2	2.07	592896675	241332	29.13	2390	2515	2380	3135	1695	2415	2456.77	0.49	40935	2615	2515	2430	2330	2245	2472	2287	74	720	500	0	5	1	14856854	366	-7.31	1.54	12	1.62	-337.00	1598.00	4300	20240821	-42.67	1100	20240624	124.09	4300	-42.67	20240821	1100	124.09	20240624	4300	-42.67	20240821	1100	124.09	20240624	0.00	N	215380	500	74 억	72639	N	N	N	02	N
7	20240830	111001	53	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2465	50	2	2.07	518299725	211042	25.47	2390	2515	2380	3135	1695	2415	2455.91	0.49	40108	2615	2515	2430	2330	2245	2472	2287	74	720	500	0	5	1	14856854	366	-7.31	1.54	12	1.42	-337.00	1598.00	4300	20240821	-42.67	1100	20240624	124.09	4300	-42.67	20240821	1100	124.09	20240624	4300	-42.67	20240821	1100	124.09	20240624	0.00	N	215380	500	74 억	72639	N	N	N	02	N
8	20240830	100957	53	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2470	55	2	2.28	357156830	145993	17.62	2390	2515	2380	3135	1695	2415	2446.40	0.49	45549	2615	2515	2430	2330	2245	2472	2287	74	720	500	0	5	1	14856854	367	-7.33	1.55	12	0.98	-337.00	1598.00	4300	20240821	-42.56	1100	20240624	124.55	4300	-42.56	20240821	1100	124.55	20240624	4300	-42.56	20240821	1100	124.55	20240624	0.00	N	215380	500	74 억	72639	N	N	N	02	N
9	20240830	091000	53	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2480	65	2	2.69	156387590	63421	7.65	2390	2515	2390	3135	1695	2415	2465.86	0.49	25154	2615	2515	2430	2330	2245	2472	2287	74	720	500	0	5	1	14856854	368	-7.36	1.55	12	0.43	-337.00	1598.00	4300	20240821	-42.33	1100	20240624	125.45	4300	-42.33	20240821	1100	125.45	20240624	4300	-42.33	20240821	1100	125.45	20240624	0.00	N	215380	500	74 억	72639	N	N	N	02	N
10	20240829	160959	53	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2415	-140	5	-5.48	1994038430	823461	49.92	2530	2530	2345	3320	1790	2555	2421.54	0.02	73442	3015	2785	2665	2435	2315	2725	2375	74	765	500	0	5	1	14856854	359	-7.17	1.51	12	5.54	-337.00	1598.00	4300	20240821	-43.84	1100	20240624	119.55	4300	-43.84	20240821	1100	119.55	20240624	4300	-43.84	20240821	1100	119.55	20240624	0.00	N	215380	500	74 억	2824	N	N	N	02	N
11	20240829	151008	53	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2415	-140	5	-5.48	1934294060	798702	48.42	2530	2530	2345	3320	1790	2555	2421.80	0.02	75458	3015	2785	2665	2435	2315	2725	2375	74	765	500	0	5	1	14856854	359	-7.17	1.51	12	5.38	-337.00	1598.00	4300	20240821	-43.84	1100	20240624	119.55	4300	-43.84	20240821	1100	119.55	20240624	4300	-43.84	20240821	1100	119.55	20240624	0.00	N	215380	500	74 억	2824	N	N	N	02	N
12	20240829	141008	53	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2430	-125	5	-4.89	1759406335	726251	44.03	2530	2530	2345	3320	1790	2555	2422.59	0.02	55336	3015	2785	2665	2435	2315	2725	2375	74	765	500	0	5	1	14856854	361	-7.21	1.52	12	4.89	-337.00	1598.00	4300	20240821	-43.49	1100	20240624	120.91	4300	-43.49	20240821	1100	120.91	20240624	4300	-43.49	20240821	1100	120.91	20240624	0.00	N	215380	500	74 억	2824	N	N	N	02	N
13	20240829	131010	53	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2465	-90	5	-3.52	1646013490	680051	41.23	2530	2530	2345	3320	1790	2555	2420.43	0.02	46555	3015	2785	2665	2435	2315	2725	2375	74	765	500	0	5	1	14856854	366	-7.31	1.54	12	4.58	-337.00	1598.00	4300	20240821	-42.67	1100	20240624	124.09	4300	-42.67	20240821	1100	124.09	20240624	4300	-42.67	20240821	1100	124.09	20240624	0.00	N	215380	500	74 억	2824	N	N	N	02	N
14	20240829	121009	53	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2440	-115	5	-4.50	1464137085	606508	36.77	2530	2530	2345	3320	1790	2555	2414.04	0.02	62554	3015	2785	2665	2435	2315	2725	2375	74	765	500	0	5	1	14856854	363	-7.24	1.53	12	4.08	-337.00	1598.00	4300	20240821	-43.26	1100	20240624	121.82	4300	-43.26	20240821	1100	121.82	20240624	4300	-43.26	20240821	1100	121.82	20240624	0.00	N	215380	500	74 억	2824	N	N	N	02	N
15	20240829	111008	53	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2425	-130	5	-5.09	1376725465	570319	34.58	2530	2530	2345	3320	1790	2555	2413.96	0.02	57600	3015	2785	2665	2435	2315	2725	2375	74	765	500	0	5	1	14856854	360	-7.20	1.52	12	3.84	-337.00	1598.00	4300	20240821	-43.60	1100	20240624	120.45	4300	-43.60	20240821	1100	120.45	20240624	4300	-43.60	20240821	1100	120.45	20240624	0.00	N	215380	500	74 억	2824	N	N	N	02	N
16	20240829	101002	53	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2430	-125	5	-4.89	1049858195	436446	26.46	2530	2530	2345	3320	1790	2555	2405.47	0.02	88940	3015	2785	2665	2435	2315	2725	2375	74	765	500	0	5	1	14856854	361	-7.21	1.52	12	2.94	-337.00	1598.00	4300	20240821	-43.49	1100	20240624	120.91	4300	-43.49	20240821	1100	120.91	20240624	4300	-43.49	20240821	1100	120.91	20240624	0.00	N	215380	500	74 억	2824	N	N	N	02	N
17	20240829	091006	53	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2455	-100	5	-3.91	324717035	132441	8.03	2530	2530	2365	3320	1790	2555	2451.79	0.02	31815	3015	2785	2665	2435	2315	2725	2375	74	765	500	0	5	1	14856854	365	-7.28	1.54	12	0.89	-337.00	1598.00	4300	20240821	-42.91	1100	20240624	123.18	4300	-42.91	20240821	1100	123.18	20240624	4300	-42.91	20240821	1100	123.18	20240624	0.00	N	215380	500	74 억	2824	N	N	N	02	N
18	20240828	160935	53	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2555	-100	5	-3.77	4433692380	1634066	90.25	2770	2895	2545	3450	1860	2655	2713.59	0.50	-95923	2965	2810	2660	2505	2355	2887	2582	74	795	500	0	5	1	14856854	380	-7.58	1.60	12	11.00	-337.00	1598.00	4300	20240821	-40.58	1100	20240624	132.27	4300	-40.58	20240821	1100	132.27	20240624	4300	-40.58	20240821	1100	132.27	20240624	0.00	N	215380	500	74 억	73574	N	N	N	02	N
19	20240828	150942	53	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2615	-40	5	-1.51	4349235990	1601112	88.43	2770	2895	2545	3450	1860	2655	2716.38	0.50	-96071	2965	2810	2660	2505	2355	2887	2582	74	795	500	0	5	1	14856854	389	-7.76	1.64	12	10.78	-337.00	1598.00	4300	20240821	-39.19	1100	20240624	137.73	4300	-39.19	20240821	1100	137.73	20240624	4300	-39.19	20240821	1100	137.73	20240624	0.00	N	215380	500	74 억	73574	N	N	N	02	N
20	20240828	140945	53	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2570	-85	5	-3.20	4047152135	1483915	81.96	2770	2895	2570	3450	1860	2655	2727.35	0.50	-96311	2965	2810	2660	2505	2355	2887	2582	74	795	500	0	5	1	14856854	382	-7.63	1.61	12	9.99	-337.00	1598.00	4300	20240821	-40.23	1100	20240624	133.64	4300	-40.23	20240821	1100	133.64	20240624	4300	-40.23	20240821	1100	133.64	20240624	0.00	N	215380	500	74 억	73574	N	N	N	02	N
21	20240828	130940	53	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2690	35	2	1.32	3640213700	1329408	73.43	2770	2895	2655	3450	1860	2655	2738.22	0.50	-96267	2965	2810	2660	2505	2355	2887	2582	74	795	500	0	5	1	14856854	400	-7.98	1.68	12	8.95	-337.00	1598.00	4300	20240821	-37.44	1100	20240624	144.55	4300	-37.44	20240821	1100	144.55	20240624	4300	-37.44	20240821	1100	144.55	20240624	0.00	N	215380	500	74 억	73574	N	N	N	02	N
22	20240828	120938	53	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2690	35	2	1.32	3533661970	1289715	71.23	2770	2895	2655	3450	1860	2655	2739.88	0.50	-96267	2965	2810	2660	2505	2355	2887	2582	74	795	500	0	5	1	14856854	400	-7.98	1.68	12	8.68	-337.00	1598.00	4300	20240821	-37.44	1100	20240624	144.55	4300	-37.44	20240821	1100	144.55	20240624	4300	-37.44	20240821	1100	144.55	20240624	0.00	N	215380	500	74 억	73574	N	N	N	02	N
23	20240828	110938	53	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2665	10	2	0.38	3364416095	1226959	67.77	2770	2895	2655	3450	1860	2655	2742.08	0.50	-95202	2965	2810	2660	2505	2355	2887	2582	74	795	500	0	5	1	14856854	396	-7.91	1.67	12	8.26	-337.00	1598.00	4300	20240821	-38.02	1100	20240624	142.27	4300	-38.02	20240821	1100	142.27	20240624	4300	-38.02	20240821	1100	142.27	20240624	0.00	N	215380	500	74 억	73574	N	N	N	02	N
24	20240828	101007	53	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2725	70	2	2.64	2972896405	1081093	59.71	2770	2895	2655	3450	1860	2655	2749.90	0.50	-93717	2965	2810	2660	2505	2355	2887	2582	74	795	500	0	5	1	14856854	405	-8.09	1.71	12	7.28	-337.00	1598.00	4300	20240821	-36.63	1100	20240624	147.73	4300	-36.63	20240821	1100	147.73	20240624	4300	-36.63	20240821	1100	147.73	20240624	0.00	N	215380	500	74 억	73574	N	N	N	02	N
25	20240828	090955	53	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2680	25	2	0.94	1602986770	578370	31.94	2770	2895	2655	3450	1860	2655	2771.56	0.50	-73996	2965	2810	2660	2505	2355	2887	2582	74	795	500	0	5	1	14856854	398	-7.95	1.68	12	3.89	-337.00	1598.00	4300	20240821	-37.67	1100	20240624	143.64	4300	-37.67	20240821	1100	143.64	20240624	4300	-37.67	20240821	1100	143.64	20240624	0.00	N	215380	500	74 억	73574	N	N	N	02	N
26	20240827	160935	53	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2655	-35	5	-1.30	4503849100	1703553	67.19	2600	2815	2510	3495	1885	2690	2643.78	0.03	95040	3056	2872	2751	2567	2446	2812	2507	74	805	500	0	5	1	14856854	394	-7.88	1.66	12	11.47	-337.00	1598.00	4300	20240821	-38.26	1100	20240624	141.36	4300	-38.26	20240821	1100	141.36	20240624	4300	-38.26	20240821	1100	141.36	20240624	0.00	N	215380	500	74 억	3873	N	N	N	02	N
27	20240827	150940	53	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2720	30	2	1.12	4264260305	1614191	63.67	2600	2815	2510	3495	1885	2690	2641.73	0.03	95546	3056	2872	2751	2567	2446	2812	2507	74	805	500	0	5	1	14856854	404	-8.07	1.70	12	10.86	-337.00	1598.00	4300	20240821	-36.74	1100	20240624	147.27	4300	-36.74	20240821	1100	147.27	20240624	4300	-36.74	20240821	1100	147.27	20240624	0.00	N	215380	500	74 억	3873	N	N	N	02	N
28	20240827	140943	53	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2650	-40	5	-1.49	3098977590	1184853	46.73	2600	2750	2510	3495	1885	2690	2615.49	0.03	94952	3056	2872	2751	2567	2446	2812	2507	74	805	500	0	5	1	14856854	394	-7.86	1.66	12	7.98	-337.00	1598.00	4300	20240821	-38.37	1100	20240624	140.91	4300	-38.37	20240821	1100	140.91	20240624	4300	-38.37	20240821	1100	140.91	20240624	0.00	N	215380	500	74 억	3873	N	N	N	02	N
29	20240827	130945	53	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2550	-140	5	-5.20	2853686810	1090413	43.01	2600	2750	2510	3495	1885	2690	2617.06	0.03	97964	3056	2872	2751	2567	2446	2812	2507	74	805	500	0	5	1	14856854	379	-7.57	1.60	12	7.34	-337.00	1598.00	4300	20240821	-40.70	1100	20240624	131.82	4300	-40.70	20240821	1100	131.82	20240624	4300	-40.70	20240821	1100	131.82	20240624	0.00	N	215380	500	74 억	3873	N	N	N	02	N
30	20240827	120946	53	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2545	-145	5	-5.39	2606050415	992977	39.17	2600	2750	2510	3495	1885	2690	2624.48	0.03	100999	3056	2872	2751	2567	2446	2812	2507	74	805	500	0	5	1	14856854	378	-7.55	1.59	12	6.68	-337.00	1598.00	4300	20240821	-40.81	1100	20240624	131.36	4300	-40.81	20240821	1100	131.36	20240624	4300	-40.81	20240821	1100	131.36	20240624	0.00	N	215380	500	74 억	3873	N	N	N	02	N
31	20240827	110943	53	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2620	-70	5	-2.60	2309101820	878073	34.63	2600	2750	2510	3495	1885	2690	2629.73	0.03	96840	3056	2872	2751	2567	2446	2812	2507	74	805	500	0	5	1	14856854	389	-7.77	1.64	12	5.91	-337.00	1598.00	4300	20240821	-39.07	1100	20240624	138.18	4300	-39.07	20240821	1100	138.18	20240624	4300	-39.07	20240821	1100	138.18	20240624	0.00	N	215380	500	74 억	3873	N	N	N	02	N
32	20240827	100941	53	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2695	5	2	0.19	1491192990	573421	22.62	2600	2720	2510	3495	1885	2690	2600.50	0.03	103912	3056	2872	2751	2567	2446	2812	2507	74	805	500	0	5	1	14856854	400	-8.00	1.69	12	3.86	-337.00	1598.00	4300	20240821	-37.33	1100	20240624	145.00	4300	-37.33	20240821	1100	145.00	20240624	4300	-37.33	20240821	1100	145.00	20240624	0.00	N	215380	500	74 억	3873	N	N	N	02	N
33	20240827	090941	53	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2550	-140	5	-5.20	486155450	188736	7.44	2600	2690	2510	3495	1885	2690	2575.79	0.03	53894	3056	2872	2751	2567	2446	2812	2507	74	805	500	0	5	1	14856854	379	-7.57	1.60	12	1.27	-337.00	1598.00	4300	20240821	-40.70	1100	20240624	131.82	4300	-40.70	20240821	1100	131.82	20240624	4300	-40.70	20240821	1100	131.82	20240624	0.00	N	215380	500	74 억	3873	N	N	N	02	N
34	20240826	160927	53	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2690	-350	5	-11.51	6951676345	2494640	58.05	2840	2935	2630	3950	2130	3040	2786.84	0.02	641	3516	3277	2931	2692	2346	3105	2520	74	910	500	0	5	1	14856854	400	-7.98	1.68	12	16.79	-337.00	1598.00	4300	20240821	-37.44	1100	20240624	144.55	4300	-37.44	20240821	1100	144.55	20240624	4300	-37.44	20240821	1100	144.55	20240624	0.00	N	215380	500	74 억	2842	N	N	N	02	N
35	20240826	150935	53	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2710	-330	5	-10.86	6743979630	2417718	56.26	2840	2935	2630	3950	2130	3040	2789.40	0.02	5385	3516	3277	2931	2692	2346	3105	2520	74	910	500	0	5	1	14856854	403	-8.04	1.70	12	16.27	-337.00	1598.00	4300	20240821	-36.98	1100	20240624	146.36	4300	-36.98	20240821	1100	146.36	20240624	4300	-36.98	20240821	1100	146.36	20240624	0.00	N	215380	500	74 억	2842	N	N	N	02	N
36	20240826	140939	53	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2750	-290	5	-9.54	6204478445	2219662	51.65	2840	2935	2630	3950	2130	3040	2795.24	0.02	66	3516	3277	2931	2692	2346	3105	2520	74	910	500	0	5	1	14856854	409	-8.16	1.72	12	14.94	-337.00	1598.00	4300	20240821	-36.05	1100	20240624	150.00	4300	-36.05	20240821	1100	150.00	20240624	4300	-36.05	20240821	1100	150.00	20240624	0.00	N	215380	500	74 억	2842	N	N	N	02	N
37	20240826	130939	53	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2835	-205	5	-6.74	5363097165	1922148	44.73	2840	2935	2630	3950	2130	3040	2790.16	0.02	518	3516	3277	2931	2692	2346	3105	2520	74	910	500	0	5	1	14856854	421	-8.41	1.77	12	12.94	-337.00	1598.00	4300	20240821	-34.07	1100	20240624	157.73	4300	-34.07	20240821	1100	157.73	20240624	4300	-34.07	20240821	1100	157.73	20240624	0.00	N	215380	500	74 억	2842	N	N	N	02	N
38	20240826	120933	53	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2835	-205	5	-6.74	4667733985	1680310	39.10	2840	2915	2630	3950	2130	3040	2777.90	0.02	3339	3516	3277	2931	2692	2346	3105	2520	74	910	500	0	5	1	14856854	421	-8.41	1.77	12	11.31	-337.00	1598.00	4300	20240821	-34.07	1100	20240624	157.73	4300	-34.07	20240821	1100	157.73	20240624	4300	-34.07	20240821	1100	157.73	20240624	0.00	N	215380	500	74 억	2842	N	N	N	02	N
39	20240826	110937	53	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2800	-240	5	-7.89	4287142440	1546257	35.98	2840	2915	2630	3950	2130	3040	2772.59	0.02	209	3516	3277	2931	2692	2346	3105	2520	74	910	500	0	5	1	14856854	416	-8.31	1.75	12	10.41	-337.00	1598.00	4300	20240821	-34.88	1100	20240624	154.55	4300	-34.88	20240821	1100	154.55	20240624	4300	-34.88	20240821	1100	154.55	20240624	0.00	N	215380	500	74 억	2842	N	N	N	02	N
40	20240826	100938	53	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2760	-280	5	-9.21	3031499650	1103193	25.67	2840	2895	2630	3950	2130	3040	2747.93	0.02	14381	3516	3277	2931	2692	2346	3105	2520	74	910	500	0	5	1	14856854	410	-8.19	1.73	12	7.43	-337.00	1598.00	4300	20240821	-35.81	1100	20240624	150.91	4300	-35.81	20240821	1100	150.91	20240624	4300	-35.81	20240821	1100	150.91	20240624	0.00	N	215380	500	74 억	2842	N	N	N	02	N
41	20240826	090933	53	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2730	-310	5	-10.20	1010294035	367388	8.55	2840	2895	2685	3950	2130	3040	2749.94	0.02	19712	3516	3277	2931	2692	2346	3105	2520	74	910	500	0	5	1	14856854	406	-8.10	1.71	12	2.47	-337.00	1598.00	4300	20240821	-36.51	1100	20240624	148.18	4300	-36.51	20240821	1100	148.18	20240624	4300	-36.51	20240821	1100	148.18	20240624	0.00	N	215380	500	74 억	2842	N	N	N	02	N
42	20240823	160928	53	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3040	70	2	2.36	11855467350	4149406	128.21	3045	3170	2585	3860	2080	2970	2855.79	0.42	-58976	3410	3190	3020	2800	2630	3105	2715	74	890	500	0	5	1	14856854	452	-9.02	1.90	12	27.93	-337.00	1598.00	4300	20240821	-29.30	1100	20240624	176.36	4300	-29.30	20240821	1100	176.36	20240624	4300	-29.30	20240821	1100	176.36	20240624	0.01	N	215380	500	74 억	62151	N	N	N	02	N
43	20240823	150936	53	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2990	20	2	0.67	10907048745	3830563	118.36	3045	3170	2585	3860	2080	2970	2847.37	0.42	-58876	3410	3190	3020	2800	2630	3105	2715	74	890	500	0	5	1	14856854	444	-8.87	1.87	12	25.78	-337.00	1598.00	4300	20240821	-30.47	1100	20240624	171.82	4300	-30.47	20240821	1100	171.82	20240624	4300	-30.47	20240821	1100	171.82	20240624	0.01	N	215380	500	74 억	62151	N	N	N	02	N
44	20240823	140936	53	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2790	-180	5	-6.06	8189632265	2898804	89.57	3045	3170	2585	3860	2080	2970	2825.17	0.42	-50554	3410	3190	3020	2800	2630	3105	2715	74	890	500	0	5	1	14856854	415	-8.28	1.75	12	19.51	-337.00	1598.00	4300	20240821	-35.12	1100	20240624	153.64	4300	-35.12	20240821	1100	153.64	20240624	4300	-35.12	20240821	1100	153.64	20240624	0.01	N	215380	500	74 억	62151	N	N	N	02	N
45	20240823	130936	53	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2750	-220	5	-7.41	7469168820	2637422	81.49	3045	3170	2585	3860	2080	2970	2831.99	0.42	-30451	3410	3190	3020	2800	2630	3105	2715	74	890	500	0	5	1	14856854	409	-8.16	1.72	12	17.75	-337.00	1598.00	4300	20240821	-36.05	1100	20240624	150.00	4300	-36.05	20240821	1100	150.00	20240624	4300	-36.05	20240821	1100	150.00	20240624	0.01	N	215380	500	74 억	62151	N	N	N	02	N
46	20240823	120934	53	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2695	-275	5	-9.26	6832328375	2403872	74.28	3045	3170	2585	3860	2080	2970	2842.21	0.42	-3016	3410	3190	3020	2800	2630	3105	2715	74	890	500	0	5	1	14856854	400	-8.00	1.69	12	16.18	-337.00	1598.00	4300	20240821	-37.33	1100	20240624	145.00	4300	-37.33	20240821	1100	145.00	20240624	4300	-37.33	20240821	1100	145.00	20240624	0.01	N	215380	500	74 억	62151	N	N	N	02	N
47	20240823	110932	53	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2705	-265	5	-8.92	5626336665	1962137	60.63	3045	3170	2585	3860	2080	2970	2867.45	0.42	21731	3410	3190	3020	2800	2630	3105	2715	74	890	500	0	5	1	14856854	402	-8.03	1.69	12	13.21	-337.00	1598.00	4300	20240821	-37.09	1100	20240624	145.91	4300	-37.09	20240821	1100	145.91	20240624	4300	-37.09	20240821	1100	145.91	20240624	0.01	N	215380	500	74 억	62151	N	N	N	02	N
48	20240823	100935	53	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2725	-245	5	-8.25	4623069835	1584870	48.97	3045	3170	2665	3860	2080	2970	2917.00	0.42	21349	3410	3190	3020	2800	2630	3105	2715	74	890	500	0	5	1	14856854	405	-8.09	1.71	12	10.67	-337.00	1598.00	4300	20240821	-36.63	1100	20240624	147.73	4300	-36.63	20240821	1100	147.73	20240624	4300	-36.63	20240821	1100	147.73	20240624	0.01	N	215380	500	74 억	62151	N	N	N	02	N
49	20240823	090934	53	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3065	95	2	3.20	1738848200	567900	17.55	3045	3170	2840	3860	2080	2970	3061.91	0.42	-13963	3410	3190	3020	2800	2630	3105	2715	74	890	500	0	5	1	14856854	455	-9.09	1.92	12	3.82	-337.00	1598.00	4300	20240821	-28.72	1100	20240624	178.64	4300	-28.72	20240821	1100	178.64	20240624	4300	-28.72	20240821	1100	178.64	20240624	0.01	N	215380	500	74 억	62151	N	N	N	02	N
50	20240822	160929	53	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2970	-330	5	-10.00	9057113085	3019078	21.65	3225	3240	2850	4290	2310	3300	2999.99	0.58	-24329	4760	4030	3570	2840	2380	3800	2610	74	990	500	0	5	1	14856854	441	-8.81	1.86	12	20.32	-337.00	1598.00	4300	20240821	-30.93	1100	20240624	170.00	4300	-30.93	20240821	1100	170.00	20240624	4300	-30.93	20240821	1100	170.00	20240624	0.01	N	215380	500	74 억	86145	N	N	N	02	N
51	20240822	150936	53	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2975	-325	5	-9.85	8592892895	2862234	20.53	3225	3240	2850	4290	2310	3300	3002.16	0.58	-21779	4760	4030	3570	2840	2380	3800	2610	74	990	500	0	5	1	14856854	442	-8.83	1.86	12	19.27	-337.00	1598.00	4300	20240821	-30.81	1100	20240624	170.45	4300	-30.81	20240821	1100	170.45	20240624	4300	-30.81	20240821	1100	170.45	20240624	0.01	N	215380	500	74 억	86145	N	N	N	02	N
52	20240822	140937	53	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3010	-290	5	-8.79	7618254035	2536017	18.19	3225	3240	2850	4290	2310	3300	3004.02	0.58	-6973	4760	4030	3570	2840	2380	3800	2610	74	990	500	0	5	1	14856854	447	-8.93	1.88	12	17.07	-337.00	1598.00	4300	20240821	-30.00	1100	20240624	173.64	4300	-30.00	20240821	1100	173.64	20240624	4300	-30.00	20240821	1100	173.64	20240624	0.01	N	215380	500	74 억	86145	N	N	N	02	N
53	20240822	130937	53	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2910	-390	5	-11.82	6462076580	2147691	15.40	3225	3240	2850	4290	2310	3300	3008.84	0.58	34059	4760	4030	3570	2840	2380	3800	2610	74	990	500	0	5	1	14856854	432	-8.64	1.82	12	14.46	-337.00	1598.00	4300	20240821	-32.33	1100	20240624	164.55	4300	-32.33	20240821	1100	164.55	20240624	4300	-32.33	20240821	1100	164.55	20240624	0.01	N	215380	500	74 억	86145	N	N	N	02	N
54	20240822	120940	53	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2940	-360	5	-10.91	5455885770	1800511	12.91	3225	3240	2905	4290	2310	3300	3030.18	0.58	33631	4760	4030	3570	2840	2380	3800	2610	74	990	500	0	5	1	14856854	437	-8.72	1.84	12	12.12	-337.00	1598.00	4300	20240821	-31.63	1100	20240624	167.27	4300	-31.63	20240821	1100	167.27	20240624	4300	-31.63	20240821	1100	167.27	20240624	0.01	N	215380	500	74 억	86145	N	N	N	02	N
55	20240822	110932	53	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2995	-305	5	-9.24	4952933290	1630219	11.69	3225	3240	2905	4290	2310	3300	3038.19	0.58	32102	4760	4030	3570	2840	2380	3800	2610	74	990	500	0	5	1	14856854	445	-8.89	1.87	12	10.97	-337.00	1598.00	4300	20240821	-30.35	1100	20240624	172.27	4300	-30.35	20240821	1100	172.27	20240624	4300	-30.35	20240821	1100	172.27	20240624	0.01	N	215380	500	74 억	86145	N	N	N	02	N
56	20240822	100931	53	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3005	-295	5	-8.94	4113166785	1349555	9.68	3225	3240	2905	4290	2310	3300	3047.79	0.58	19988	4760	4030	3570	2840	2380	3800	2610	74	990	500	0	5	1	14856854	446	-8.92	1.88	12	9.08	-337.00	1598.00	4300	20240821	-30.12	1100	20240624	173.18	4300	-30.12	20240821	1100	173.18	20240624	4300	-30.12	20240821	1100	173.18	20240624	0.01	N	215380	500	74 억	86145	N	N	N	02	N
57	20240822	090932	53	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3085	-215	5	-6.52	1193008885	381213	2.73	3225	3240	3030	4290	2310	3300	3129.49	0.58	11926	4760	4030	3570	2840	2380	3800	2610	74	990	500	0	5	1	14856854	458	-9.15	1.93	12	2.57	-337.00	1598.00	4300	20240821	-28.26	1100	20240624	180.45	4300	-28.26	20240821	1100	180.45	20240624	4300	-28.26	20240821	1100	180.45	20240624	0.01	N	215380	500	74 억	86145	N	N	N	02	N
58	20240821	160926	53	100.00	KOSDAQ	신고가	기타서비스	N	N	N	N	N	3300	-285	5	-7.95	50285805815	13825866	527.44	3835	4300	3110	4660	2510	3585	3637.52	0.70	-106488	3821	3702	3466	3347	3111	3762	3407	74	1075	500	0	5	1	14856854	490	-9.79	2.07	12	93.06	-337.00	1598.00	4300	20240821	-23.26	1100	20240624	200.00	4300	-23.26	20240821	1100	200.00	20240624	4300	-23.26	20240821	1100	200.00	20240624	0.02	N	215380	500	74 억	103853	N	N	N	02	N
59	20240821	150939	53	100.00	KOSDAQ	신고가	기타서비스	N	N	N	N	N	3175	-410	5	-11.44	49309084120	13520071	515.77	3835	4300	3170	4660	2510	3585	3647.10	0.70	-106488	3821	3702	3466	3347	3111	3762	3407	74	1075	500	0	5	1	14856854	472	-9.42	1.99	12	91.00	-337.00	1598.00	4300	20240821	-26.16	1100	20240624	188.64	4300	-26.16	20240821	1100	188.64	20240624	4300	-26.16	20240821	1100	188.64	20240624	0.02	N	215380	500	74 억	103853	N	N	N	02	N
60	20240821	140936	53	100.00	KOSDAQ	신고가	기타서비스	N	N	N	N	N	3235	-350	5	-9.76	47986368775	13110290	500.14	3835	4300	3225	4660	2510	3585	3660.21	0.70	-105972	3821	3702	3466	3347	3111	3762	3407	74	1075	500	0	5	1	14856854	481	-9.60	2.02	12	88.24	-337.00	1598.00	4300	20240821	-24.77	1100	20240624	194.09	4300	-24.77	20240821	1100	194.09	20240624	4300	-24.77	20240821	1100	194.09	20240624	0.02	N	215380	500	74 억	103853	N	N	N	02	N
61	20240821	130941	53	100.00	KOSDAQ	신고가	기타서비스	N	N	N	N	N	3330	-255	5	-7.11	46686214130	12711436	484.92	3835	4300	3245	4660	2510	3585	3672.77	0.70	-107601	3821	3702	3466	3347	3111	3762	3407	74	1075	500	0	5	1	14856854	495	-9.88	2.08	12	85.56	-337.00	1598.00	4300	20240821	-22.56	1100	20240624	202.73	4300	-22.56	20240821	1100	202.73	20240624	4300	-22.56	20240821	1100	202.73	20240624	0.02	N	215380	500	74 억	103853	N	N	N	02	N
62	20240821	120941	53	100.00	KOSDAQ	신고가	기타서비스	N	N	N	N	N	3310	-275	5	-7.67	45601437915	12383865	472.43	3835	4300	3245	4660	2510	3585	3682.33	0.70	-101742	3821	3702	3466	3347	3111	3762	3407	74	1075	500	0	5	1	14856854	492	-9.82	2.07	12	83.35	-337.00	1598.00	4300	20240821	-23.02	1100	20240624	200.91	4300	-23.02	20240821	1100	200.91	20240624	4300	-23.02	20240821	1100	200.91	20240624	0.02	N	215380	500	74 억	103853	N	N	N	02	N
63	20240821	110935	53	100.00	KOSDAQ	신고가	기타서비스	N	N	N	N	N	3390	-195	5	-5.44	42610890960	11482301	438.03	3835	4300	3355	4660	2510	3585	3711.01	0.70	-102138	3821	3702	3466	3347	3111	3762	3407	74	1075	500	0	5	1	14856854	504	-10.06	2.12	12	77.29	-337.00	1598.00	4300	20240821	-21.16	1100	20240624	208.18	4300	-21.16	20240821	1100	208.18	20240624	4300	-21.16	20240821	1100	208.18	20240624	0.02	N	215380	500	74 억	103853	N	N	N	02	N
64	20240821	100940	53	100.00	KOSDAQ	신고가	기타서비스	N	N	N	N	N	3430	-155	5	-4.32	34508940205	9198154	350.90	3835	4300	3355	4660	2510	3585	3751.72	0.70	-95008	3821	3702	3466	3347	3111	3762	3407	74	1075	500	0	5	1	14856854	510	-10.18	2.15	12	61.91	-337.00	1598.00	4300	20240821	-20.23	1100	20240624	211.82	4300	-20.23	20240821	1100	211.82	20240624	4300	-20.23	20240821	1100	211.82	20240624	0.02	N	215380	500	74 억	103853	N	N	N	02	N
65	20240821	090931	53	100.00	KOSDAQ	신고가	기타서비스	N	N	N	N	N	3870	285	2	7.95	17652879535	4449227	169.73	3835	4300	3585	4660	2510	3585	3967.63	0.70	-57434	3821	3702	3466	3347	3111	3762	3407	74	1075	500	0	5	1	14856854	575	-11.48	2.42	12	29.95	-337.00	1598.00	4300	20240821	-10.00	1100	20240624	251.82	4300	-10.00	20240821	1100	251.82	20240624	4300	-10.00	20240821	1100	251.82	20240624	0.02	N	215380	500	74 억	103853	N	N	N	02	N
66	20240820	160921	54	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3585	825	1	29.89	9099914565	2621247	153.06	3500	3585	3230	3585	1935	2760	3471.60	0.71	-9844	2926	2842	2676	2592	2426	2885	2635	74	825	500	1820	5	1	14856854	533	-10.64	2.24	12	17.64	-337.00	1598.00	4125	20230922	-13.09	1100	20240624	225.91	3585	0.00	20240820	1100	225.91	20240624	4125	-13.09	20230922	1100	225.91	20240624	0.02	N	215380	500	74 억	106009	N	N	N	01	N
67	20240820	150932	54	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3585	825	1	29.89	8975690730	2586596	151.04	3500	3585	3230	3585	1935	2760	3470.08	0.71	-9844	2926	2842	2676	2592	2426	2885	2635	74	825	500	1820	5	1	14856854	533	-10.64	2.24	12	17.41	-337.00	1598.00	4125	20230922	-13.09	1100	20240624	225.91	3585	0.00	20240820	1100	225.91	20240624	4125	-13.09	20230922	1100	225.91	20240624	0.02	N	215380	500	74 억	106009	N	N	N	01	N
68	20240820	140930	54	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3585	825	1	29.89	8877364935	2559169	149.44	3500	3585	3230	3585	1935	2760	3468.85	0.71	-9842	2926	2842	2676	2592	2426	2885	2635	74	825	500	1820	5	1	14856854	533	-10.64	2.24	12	17.23	-337.00	1598.00	4125	20230922	-13.09	1100	20240624	225.91	3585	0.00	20240820	1100	225.91	20240624	4125	-13.09	20230922	1100	225.91	20240624	0.02	N	215380	500	74 억	106009	N	N	N	01	N
69	20240820	130931	54	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3585	825	1	29.89	8840163390	2548792	148.83	3500	3585	3230	3585	1935	2760	3468.37	0.71	-9842	2926	2842	2676	2592	2426	2885	2635	74	825	500	1820	5	1	14856854	533	-10.64	2.24	12	17.16	-337.00	1598.00	4125	20230922	-13.09	1100	20240624	225.91	3585	0.00	20240820	1100	225.91	20240624	4125	-13.09	20230922	1100	225.91	20240624	0.02	N	215380	500	74 억	106009	N	N	N	01	N
70	20240820	120925	54	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3585	825	1	29.89	8773270875	2530133	147.74	3500	3585	3230	3585	1935	2760	3467.51	0.71	-9842	2926	2842	2676	2592	2426	2885	2635	74	825	500	1820	5	1	14856854	533	-10.64	2.24	12	17.03	-337.00	1598.00	4125	20230922	-13.09	1100	20240624	225.91	3585	0.00	20240820	1100	225.91	20240624	4125	-13.09	20230922	1100	225.91	20240624	0.02	N	215380	500	74 억	106009	N	N	N	01	N
71	20240820	110924	54	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3585	825	1	29.89	8736646515	2519917	147.14	3500	3585	3230	3585	1935	2760	3467.04	0.71	-9842	2926	2842	2676	2592	2426	2885	2635	74	825	500	1820	5	1	14856854	533	-10.64	2.24	12	16.96	-337.00	1598.00	4125	20230922	-13.09	1100	20240624	225.91	3585	0.00	20240820	1100	225.91	20240624	4125	-13.09	20230922	1100	225.91	20240624	0.02	N	215380	500	74 억	106009	N	N	N	01	N
72	20240820	100922	54	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3585	825	1	29.89	8605399665	2483307	145.01	3500	3585	3230	3585	1935	2760	3465.30	0.71	-9842	2926	2842	2676	2592	2426	2885	2635	74	825	500	1820	5	1	14856854	533	-10.64	2.24	12	16.71	-337.00	1598.00	4125	20230922	-13.09	1100	20240624	225.91	3585	0.00	20240820	1100	225.91	20240624	4125	-13.09	20230922	1100	225.91	20240624	0.02	N	215380	500	74 억	106009	N	N	N	01	N
73	20240820	090924	54	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3585	825	1	29.89	8196075120	2369130	138.34	3500	3585	3230	3585	1935	2760	3459.53	0.71	-9842	2926	2842	2676	2592	2426	2885	2635	74	825	500	1820	5	1	14856854	533	-10.64	2.24	12	15.95	-337.00	1598.00	4125	20230922	-13.09	1100	20240624	225.91	3585	0.00	20240820	1100	225.91	20240624	4125	-13.09	20230922	1100	225.91	20240624	0.02	N	215380	500	74 억	106009	N	N	N	01	N
74	20240819	160913	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2760	635	1	29.88	4538580695	1711957	41.50	2550	2760	2510	2760	1490	2125	2651.11	1.16	-23973	2415	2269	1979	1833	1543	2343	1907	74	635	500	1400	5	1	14856854	410	-8.19	1.73	12	11.52	-337.00	1598.00	4125	20230922	-33.09	1100	20240624	150.91	2760	0.00	20240819	1100	150.91	20240624	4125	-33.09	20230922	1100	150.91	20240624	0.01	N	215380	500	74 억	171956	N	N	N	00	N
75	20240819	150922	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2760	635	1	29.88	4538006615	1711749	41.49	2550	2760	2510	2760	1490	2125	2651.09	1.16	-23973	2415	2269	1979	1833	1543	2343	1907	74	635	500	1400	5	1	14856854	410	-8.19	1.73	12	11.52	-337.00	1598.00	4125	20230922	-33.09	1100	20240624	150.91	2760	0.00	20240819	1100	150.91	20240624	4125	-33.09	20230922	1100	150.91	20240624	0.01	N	215380	500	74 억	171956	N	N	N	00	N
76	20240819	140923	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2760	635	1	29.88	4533516095	1710122	41.45	2550	2760	2510	2760	1490	2125	2650.99	1.16	-23969	2415	2269	1979	1833	1543	2343	1907	74	635	500	1400	5	1	14856854	410	-8.19	1.73	12	11.51	-337.00	1598.00	4125	20230922	-33.09	1100	20240624	150.91	2760	0.00	20240819	1100	150.91	20240624	4125	-33.09	20230922	1100	150.91	20240624	0.01	N	215380	500	74 억	171956	N	N	N	00	N
77	20240819	130919	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2760	635	1	29.88	4525652855	1707273	41.39	2550	2760	2510	2760	1490	2125	2650.81	1.16	-23969	2415	2269	1979	1833	1543	2343	1907	74	635	500	1400	5	1	14856854	410	-8.19	1.73	12	11.49	-337.00	1598.00	4125	20230922	-33.09	1100	20240624	150.91	2760	0.00	20240819	1100	150.91	20240624	4125	-33.09	20230922	1100	150.91	20240624	0.01	N	215380	500	74 억	171956	N	N	N	00	N
78	20240819	120918	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2760	635	1	29.88	4478641775	1690240	40.97	2550	2760	2510	2760	1490	2125	2649.71	1.16	-23969	2415	2269	1979	1833	1543	2343	1907	74	635	500	1400	5	1	14856854	410	-8.19	1.73	12	11.38	-337.00	1598.00	4125	20230922	-33.09	1100	20240624	150.91	2760	0.00	20240819	1100	150.91	20240624	4125	-33.09	20230922	1100	150.91	20240624	0.01	N	215380	500	74 억	171956	N	N	N	00	N
79	20240819	110920	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2760	635	1	29.88	4462429535	1684366	40.83	2550	2760	2510	2760	1490	2125	2649.32	1.16	-23969	2415	2269	1979	1833	1543	2343	1907	74	635	500	1400	5	1	14856854	410	-8.19	1.73	12	11.34	-337.00	1598.00	4125	20230922	-33.09	1100	20240624	150.91	2760	0.00	20240819	1100	150.91	20240624	4125	-33.09	20230922	1100	150.91	20240624	0.01	N	215380	500	74 억	171956	N	N	N	00	N
80	20240819	100921	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2760	635	1	29.88	4272867215	1615684	39.17	2550	2760	2510	2760	1490	2125	2644.62	1.16	-23969	2415	2269	1979	1833	1543	2343	1907	74	635	500	1400	5	1	14856854	410	-8.19	1.73	12	10.88	-337.00	1598.00	4125	20230922	-33.09	1100	20240624	150.91	2760	0.00	20240819	1100	150.91	20240624	4125	-33.09	20230922	1100	150.91	20240624	0.01	N	215380	500	74 억	171956	N	N	N	00	N
81	20240819	090919	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2760	635	1	29.88	4036625015	1530089	37.09	2550	2760	2510	2760	1490	2125	2638.16	1.16	-40488	2415	2269	1979	1833	1543	2343	1907	74	635	500	1400	5	1	14856854	410	-8.19	1.73	12	10.30	-337.00	1598.00	4125	20230922	-33.09	1100	20240624	150.91	2760	0.00	20240819	1100	150.91	20240624	4125	-33.09	20230922	1100	150.91	20240624	0.01	N	215380	500	74 억	171956	N	N	N	00	N
82	20240816	160912	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2125	490	1	29.97	8036374489	4119731	537.79	1720	2125	1689	2125	1145	1635	1950.70	0.96	74641	1848	1741	1583	1476	1318	1795	1530	74	490	500	1070	5	1	14856854	316	-6.31	1.33	12	27.73	-337.00	1598.00	4125	20230922	-48.48	1100	20240624	93.18	2490	-14.66	20240205	1100	93.18	20240624	4125	-48.48	20230922	1100	93.18	20240624	0.01	N	215380	500	74 억	143054	N	N	N	00	N
83	20240816	150915	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2125	490	1	29.97	8035080364	4119122	537.71	1720	2125	1689	2125	1145	1635	1950.68	0.96	74641	1848	1741	1583	1476	1318	1795	1530	74	490	500	1070	5	1	14856854	316	-6.31	1.33	12	27.73	-337.00	1598.00	4125	20230922	-48.48	1100	20240624	93.18	2490	-14.66	20240205	1100	93.18	20240624	4125	-48.48	20230922	1100	93.18	20240624	0.01	N	215380	500	74 억	143054	N	N	N	00	N
84	20240816	140918	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2125	490	1	29.97	7972530989	4089687	533.86	1720	2125	1689	2125	1145	1635	1949.42	0.96	74641	1848	1741	1583	1476	1318	1795	1530	74	490	500	1070	5	1	14856854	316	-6.31	1.33	12	27.53	-337.00	1598.00	4125	20230922	-48.48	1100	20240624	93.18	2490	-14.66	20240205	1100	93.18	20240624	4125	-48.48	20230922	1100	93.18	20240624	0.01	N	215380	500	74 억	143054	N	N	N	00	N
85	20240816	130921	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2125	490	1	29.97	7953792739	4080869	532.71	1720	2125	1689	2125	1145	1635	1949.04	0.96	74641	1848	1741	1583	1476	1318	1795	1530	74	490	500	1070	5	1	14856854	316	-6.31	1.33	12	27.47	-337.00	1598.00	4125	20230922	-48.48	1100	20240624	93.18	2490	-14.66	20240205	1100	93.18	20240624	4125	-48.48	20230922	1100	93.18	20240624	0.01	N	215380	500	74 억	143054	N	N	N	00	N
86	20240816	120915	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2125	490	1	29.97	7902174364	4056578	529.54	1720	2125	1689	2125	1145	1635	1947.99	0.96	74641	1848	1741	1583	1476	1318	1795	1530	74	490	500	1070	5	1	14856854	316	-6.31	1.33	12	27.30	-337.00	1598.00	4125	20230922	-48.48	1100	20240624	93.18	2490	-14.66	20240205	1100	93.18	20240624	4125	-48.48	20230922	1100	93.18	20240624	0.01	N	215380	500	74 억	143054	N	N	N	00	N
87	20240816	110919	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2125	490	1	29.97	7850007739	4032029	526.34	1720	2125	1689	2125	1145	1635	1946.91	0.96	74641	1848	1741	1583	1476	1318	1795	1530	74	490	500	1070	5	1	14856854	316	-6.31	1.33	12	27.14	-337.00	1598.00	4125	20230922	-48.48	1100	20240624	93.18	2490	-14.66	20240205	1100	93.18	20240624	4125	-48.48	20230922	1100	93.18	20240624	0.01	N	215380	500	74 억	143054	N	N	N	00	N
88	20240816	100916	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1920	285	2	17.43	3878808539	2102622	274.47	1720	1949	1689	2125	1145	1635	1844.75	0.96	56361	1848	1741	1583	1476	1318	1795	1530	74	490	500	1070	1	1	14856854	285	-5.70	1.20	12	14.15	-337.00	1598.00	4125	20230922	-53.45	1100	20240624	74.55	2490	-22.89	20240205	1100	74.55	20240624	4125	-53.45	20230922	1100	74.55	20240624	0.01	N	215380	500	74 억	143054	N	N	N	00	N
89	20240816	090917	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1700	65	2	3.98	487947056	281933	36.80	1720	1782	1689	2125	1145	1635	1730.72	0.96	3680	1848	1741	1583	1476	1318	1795	1530	74	490	500	1070	1	1	14856854	253	-5.04	1.06	12	1.90	-337.00	1598.00	4125	20230922	-58.79	1100	20240624	54.55	2490	-31.73	20240205	1100	54.55	20240624	4125	-58.79	20230922	1100	54.55	20240624	0.01	N	215380	500	74 억	143054	N	N	N	00	N
90	20240814	160916	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1635	120	2	7.92	1159028866	727550	324.91	1515	1690	1425	1969	1061	1515	1592.97	0.92	6273	1659	1586	1544	1471	1429	1566	1451	74	454	500	990	1	1	14856854	243	-4.85	1.02	12	4.90	-337.00	1598.00	4125	20230922	-60.36	1100	20240624	48.64	2490	-34.34	20240205	1100	48.64	20240624	4125	-60.36	20230922	1100	48.64	20240624	0.01	N	215380	500	74 억	136735	N	N	N	00	N
91	20240814	150918	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1603	88	2	5.81	1043302802	656375	293.13	1515	1690	1425	1969	1061	1515	1589.49	0.92	8697	1659	1586	1544	1471	1429	1566	1451	74	454	500	990	1	1	14856854	238	-4.76	1.00	12	4.42	-337.00	1598.00	4125	20230922	-61.14	1100	20240624	45.73	2490	-35.62	20240205	1100	45.73	20240624	4125	-61.14	20230922	1100	45.73	20240624	0.01	N	215380	500	74 억	136735	N	N	N	00	N
92	20240814	140922	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1595	80	2	5.28	957450864	602412	269.03	1515	1690	1425	1969	1061	1515	1589.36	0.92	4080	1659	1586	1544	1471	1429	1566	1451	74	454	500	990	1	1	14856854	237	-4.73	1.00	12	4.05	-337.00	1598.00	4125	20230922	-61.33	1100	20240624	45.00	2490	-35.94	20240205	1100	45.00	20240624	4125	-61.33	20230922	1100	45.00	20240624	0.01	N	215380	500	74 억	136735	N	N	N	00	N
93	20240814	130920	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1600	85	2	5.61	367168754	239427	106.92	1515	1609	1425	1969	1061	1515	1533.53	0.92	35437	1659	1586	1544	1471	1429	1566	1451	74	454	500	990	1	1	14856854	238	-4.75	1.00	12	1.61	-337.00	1598.00	4125	20230922	-61.21	1100	20240624	45.45	2490	-35.74	20240205	1100	45.45	20240624	4125	-61.21	20230922	1100	45.45	20240624	0.01	N	215380	500	74 억	136735	N	N	N	00	N
94	20240814	120915	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1539	24	2	1.58	221686824	147242	65.76	1515	1556	1425	1969	1061	1515	1505.60	0.92	38271	1659	1586	1544	1471	1429	1566	1451	74	454	500	990	1	1	14856854	229	-4.57	0.96	12	0.99	-337.00	1598.00	4125	20230922	-62.69	1100	20240624	39.91	2490	-38.19	20240205	1100	39.91	20240624	4125	-62.69	20230922	1100	39.91	20240624	0.01	N	215380	500	74 억	136735	N	N	N	00	N
95	20240814	110912	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1520	5	2	0.33	173686752	115840	51.73	1515	1556	1425	1969	1061	1515	1499.37	0.92	38425	1659	1586	1544	1471	1429	1566	1451	74	454	500	990	1	1	14856854	226	-4.51	0.95	12	0.78	-337.00	1598.00	4125	20230922	-63.15	1100	20240624	38.18	2490	-38.96	20240205	1100	38.18	20240624	4125	-63.15	20230922	1100	38.18	20240624	0.01	N	215380	500	74 억	136735	N	N	N	00	N
96	20240814	100910	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1499	-16	5	-1.06	157809432	105279	47.02	1515	1556	1425	1969	1061	1515	1498.96	0.92	35118	1659	1586	1544	1471	1429	1566	1451	74	454	500	990	1	1	14856854	223	-4.45	0.94	12	0.71	-337.00	1598.00	4125	20230922	-63.66	1100	20240624	36.27	2490	-39.80	20240205	1100	36.27	20240624	4125	-63.66	20230922	1100	36.27	20240624	0.01	N	215380	500	74 억	136735	N	N	N	00	N
97	20240814	090942	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1535	20	2	1.32	18161395	11882	5.31	1515	1556	1515	1969	1061	1515	1528.48	0.92	6822	1659	1586	1544	1471	1429	1566	1451	74	454	500	990	1	1	14856854	228	-4.55	0.96	12	0.08	-337.00	1598.00	4125	20230922	-62.79	1100	20240624	39.55	2490	-38.35	20240205	1100	39.55	20240624	4125	-62.79	20230922	1100	39.55	20240624	0.01	N	215380	500	74 억	136735	N	N	N	00	N
98	20240813	160901	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1515	-102	5	-6.31	341184557	222278	69.39	1612	1617	1502	2100	1132	1617	1534.98	1.10	-26341	1655	1636	1602	1583	1549	1619	1566	74	483	500	1060	1	1	14856854	225	-4.50	0.95	12	1.50	-337.00	1598.00	4125	20230922	-63.27	1100	20240624	37.73	2490	-39.16	20240205	1100	37.73	20240624	4125	-63.27	20230922	1100	37.73	20240624	0.06	N	215380	500	74 억	163076	N	N	N	00	N
99	20240813	150908	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1525	-92	5	-5.69	332158346	216337	67.54	1612	1617	1502	2100	1132	1617	1535.37	1.10	-25426	1655	1636	1602	1583	1549	1619	1566	74	483	500	1060	1	1	14856854	227	-4.53	0.95	12	1.46	-337.00	1598.00	4125	20230922	-63.03	1100	20240624	38.64	2490	-38.76	20240205	1100	38.64	20240624	4125	-63.03	20230922	1100	38.64	20240624	0.06	N	215380	500	74 억	163076	N	N	N	00	N
100	20240813	140908	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1542	-75	5	-4.64	306997740	199893	62.40	1612	1617	1502	2100	1132	1617	1535.81	1.10	-28001	1655	1636	1602	1583	1549	1619	1566	74	483	500	1060	1	1	14856854	229	-4.58	0.96	12	1.35	-337.00	1598.00	4125	20230922	-62.62	1100	20240624	40.18	2490	-38.07	20240205	1100	40.18	20240624	4125	-62.62	20230922	1100	40.18	20240624	0.06	N	215380	500	74 억	163076	N	N	N	00	N
101	20240813	130909	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1516	-101	5	-6.25	288607396	187837	58.64	1612	1617	1502	2100	1132	1617	1536.48	1.10	-27457	1655	1636	1602	1583	1549	1619	1566	74	483	500	1060	1	1	14856854	225	-4.50	0.95	12	1.26	-337.00	1598.00	4125	20230922	-63.25	1100	20240624	37.82	2490	-39.12	20240205	1100	37.82	20240624	4125	-63.25	20230922	1100	37.82	20240624	0.06	N	215380	500	74 억	163076	N	N	N	00	N
102	20240813	120903	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1516	-101	5	-6.25	263192989	171047	53.40	1612	1617	1502	2100	1132	1617	1538.72	1.10	-23257	1655	1636	1602	1583	1549	1619	1566	74	483	500	1060	1	1	14856854	225	-4.50	0.95	12	1.15	-337.00	1598.00	4125	20230922	-63.25	1100	20240624	37.82	2490	-39.12	20240205	1100	37.82	20240624	4125	-63.25	20230922	1100	37.82	20240624	0.06	N	215380	500	74 억	163076	N	N	N	00	N
103	20240813	110901	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1517	-100	5	-6.18	246951309	160388	50.07	1612	1617	1502	2100	1132	1617	1539.71	1.10	-21252	1655	1636	1602	1583	1549	1619	1566	74	483	500	1060	1	1	14856854	225	-4.50	0.95	12	1.08	-337.00	1598.00	4125	20230922	-63.22	1100	20240624	37.91	2490	-39.08	20240205	1100	37.91	20240624	4125	-63.22	20230922	1100	37.91	20240624	0.06	N	215380	500	74 억	163076	N	N	N	00	N
104	20240813	100903	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1516	-101	5	-6.25	219867727	142471	44.48	1612	1617	1502	2100	1132	1617	1543.24	1.10	-20786	1655	1636	1602	1583	1549	1619	1566	74	483	500	1060	1	1	14856854	225	-4.50	0.95	12	0.96	-337.00	1598.00	4125	20230922	-63.25	1100	20240624	37.82	2490	-39.12	20240205	1100	37.82	20240624	4125	-63.25	20230922	1100	37.82	20240624	0.06	N	215380	500	74 억	163076	N	N	N	00	N
105	20240813	090907	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1565	-52	5	-3.22	50411328	31859	9.95	1612	1617	1565	2100	1132	1617	1582.33	1.10	2540	1655	1636	1602	1583	1549	1619	1566	74	483	500	1060	1	1	14856854	233	-4.64	0.98	12	0.21	-337.00	1598.00	4125	20230922	-62.06	1100	20240624	42.27	2490	-37.15	20240205	1100	42.27	20240624	4125	-62.06	20230922	1100	42.27	20240624	0.06	N	215380	500	74 억	163076	N	N	N	00	N
106	20240812	160855	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1617	-4	5	-0.25	505908697	317511	26.42	1621	1621	1568	2105	1135	1621	1593.33	1.18	-12562	1748	1684	1571	1507	1394	1716	1539	74	484	500	1060	1	1	14856854	240	-4.80	1.01	12	2.14	-337.00	1598.00	4125	20230922	-60.80	1100	20240624	47.00	2490	-35.06	20240205	1100	47.00	20240624	4125	-60.80	20230922	1100	47.00	20240624	0.01	N	215380	500	74 억	174839	N	N	N	00	N
107	20240812	150857	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1613	-8	5	-0.49	471342868	296086	24.64	1621	1621	1568	2105	1135	1621	1591.91	1.18	-6688	1748	1684	1571	1507	1394	1716	1539	74	484	500	1060	1	1	14856854	240	-4.79	1.01	12	1.99	-337.00	1598.00	4125	20230922	-60.90	1100	20240624	46.64	2490	-35.22	20240205	1100	46.64	20240624	4125	-60.90	20230922	1100	46.64	20240624	0.01	N	215380	500	74 억	174839	N	N	N	00	N
108	20240812	140857	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1587	-34	5	-2.10	426626138	267895	22.29	1621	1621	1568	2105	1135	1621	1592.51	1.18	-8027	1748	1684	1571	1507	1394	1716	1539	74	484	500	1060	1	1	14856854	236	-4.71	0.99	12	1.80	-337.00	1598.00	4125	20230922	-61.53	1100	20240624	44.27	2490	-36.27	20240205	1100	44.27	20240624	4125	-61.53	20230922	1100	44.27	20240624	0.01	N	215380	500	74 억	174839	N	N	N	00	N
109	20240812	130853	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1586	-35	5	-2.16	387763425	243298	20.24	1621	1621	1568	2105	1135	1621	1593.78	1.18	-11070	1748	1684	1571	1507	1394	1716	1539	74	484	500	1060	1	1	14856854	236	-4.71	0.99	12	1.64	-337.00	1598.00	4125	20230922	-61.55	1100	20240624	44.18	2490	-36.31	20240205	1100	44.18	20240624	4125	-61.55	20230922	1100	44.18	20240624	0.01	N	215380	500	74 억	174839	N	N	N	00	N
110	20240812	120853	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1584	-37	5	-2.28	358691284	224941	18.72	1621	1621	1568	2105	1135	1621	1594.60	1.18	-12428	1748	1684	1571	1507	1394	1716	1539	74	484	500	1060	1	1	14856854	235	-4.70	0.99	12	1.51	-337.00	1598.00	4125	20230922	-61.60	1100	20240624	44.00	2490	-36.39	20240205	1100	44.00	20240624	4125	-61.60	20230922	1100	44.00	20240624	0.01	N	215380	500	74 억	174839	N	N	N	00	N
111	20240812	110855	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1575	-46	5	-2.84	302485400	189286	15.75	1621	1621	1570	2105	1135	1621	1598.03	1.18	-6805	1748	1684	1571	1507	1394	1716	1539	74	484	500	1060	1	1	14856854	234	-4.67	0.99	12	1.27	-337.00	1598.00	4125	20230922	-61.82	1100	20240624	43.18	2490	-36.75	20240205	1100	43.18	20240624	4125	-61.82	20230922	1100	43.18	20240624	0.01	N	215380	500	74 억	174839	N	N	N	00	N
112	20240812	100848	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1581	-40	5	-2.47	244741965	152826	12.72	1621	1621	1570	2105	1135	1621	1601.44	1.18	-8968	1748	1684	1571	1507	1394	1716	1539	74	484	500	1060	1	1	14856854	235	-4.69	0.99	12	1.03	-337.00	1598.00	4125	20230922	-61.67	1100	20240624	43.73	2490	-36.51	20240205	1100	43.73	20240624	4125	-61.67	20230922	1100	43.73	20240624	0.01	N	215380	500	74 억	174839	N	N	N	00	N
113	20240812	090846	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1607	-14	5	-0.86	106471797	66372	5.52	1621	1621	1570	2105	1135	1621	1604.17	1.18	-3206	1748	1684	1571	1507	1394	1716	1539	74	484	500	1060	1	1	14856854	239	-4.77	1.01	12	0.45	-337.00	1598.00	4125	20230922	-61.04	1100	20240624	46.09	2490	-35.46	20240205	1100	46.09	20240624	4125	-61.04	20230922	1100	46.09	20240624	0.01	N	215380	500	74 억	174839	N	N	N	00	N
114	20240809	160843	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1621	91	2	5.95	1864790737	1189384	28.46	1530	1635	1458	1989	1071	1530	1567.83	0.52	95822	1878	1703	1548	1373	1218	1791	1461	74	459	500	1000	1	1	14856854	241	-4.81	1.01	12	8.01	-337.00	1598.00	4125	20230922	-60.70	1100	20240624	47.36	2490	-34.90	20240205	1100	47.36	20240624	4125	-60.70	20230922	1100	47.36	20240624	0.01	N	215380	500	74 억	76828	N	N	N	00	N
115	20240809	150902	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1628	98	2	6.41	1767332032	1129226	27.02	1530	1635	1458	1989	1071	1530	1565.08	0.52	90869	1878	1703	1548	1373	1218	1791	1461	74	459	500	1000	1	1	14856854	242	-4.83	1.02	12	7.60	-337.00	1598.00	4125	20230922	-60.53	1100	20240624	48.00	2490	-34.62	20240205	1100	48.00	20240624	4125	-60.53	20230922	1100	48.00	20240624	0.01	N	215380	500	74 억	76828	N	N	N	00	N
116	20240809	140906	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1609	79	2	5.16	1493292876	959664	22.96	1530	1629	1458	1989	1071	1530	1556.06	0.52	64474	1878	1703	1548	1373	1218	1791	1461	74	459	500	1000	1	1	14856854	239	-4.77	1.01	12	6.46	-337.00	1598.00	4125	20230922	-60.99	1100	20240624	46.27	2490	-35.38	20240205	1100	46.27	20240624	4125	-60.99	20230922	1100	46.27	20240624	0.01	N	215380	500	74 억	76828	N	N	N	00	N
117	20240809	130859	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1591	61	2	3.99	995110497	649106	15.53	1530	1608	1458	1989	1071	1530	1533.05	0.52	32565	1878	1703	1548	1373	1218	1791	1461	74	459	500	1000	1	1	14856854	236	-4.72	1.00	12	4.37	-337.00	1598.00	4125	20230922	-61.43	1100	20240624	44.64	2490	-36.10	20240205	1100	44.64	20240624	4125	-61.43	20230922	1100	44.64	20240624	0.01	N	215380	500	74 억	76828	N	N	N	00	N
118	20240809	120858	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1511	-19	5	-1.24	773582698	506627	12.12	1530	1608	1458	1989	1071	1530	1526.93	0.52	37473	1878	1703	1548	1373	1218	1791	1461	74	459	500	1000	1	1	14856854	224	-4.48	0.95	12	3.41	-337.00	1598.00	4125	20230922	-63.37	1100	20240624	37.36	2490	-39.32	20240205	1100	37.36	20240624	4125	-63.37	20230922	1100	37.36	20240624	0.01	N	215380	500	74 억	76828	N	N	N	00	N
119	20240809	110851	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1490	-40	5	-2.61	725437884	474536	11.35	1530	1608	1458	1989	1071	1530	1528.73	0.52	37663	1878	1703	1548	1373	1218	1791	1461	74	459	500	1000	1	1	14856854	221	-4.42	0.93	12	3.19	-337.00	1598.00	4125	20230922	-63.88	1100	20240624	35.45	2490	-40.16	20240205	1100	35.45	20240624	4125	-63.88	20230922	1100	35.45	20240624	0.01	N	215380	500	74 억	76828	N	N	N	00	N
120	20240809	100900	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1488	-42	5	-2.75	585346904	379431	9.08	1530	1608	1476	1989	1071	1530	1542.70	0.52	19685	1878	1703	1548	1373	1218	1791	1461	74	459	500	1000	1	1	14856854	221	-4.42	0.93	12	2.55	-337.00	1598.00	4125	20230922	-63.93	1100	20240624	35.27	2490	-40.24	20240205	1100	35.27	20240624	4125	-63.93	20230922	1100	35.27	20240624	0.01	N	215380	500	74 억	76828	N	N	N	00	N
121	20240809	090854	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1560	30	2	1.96	281966774	178830	4.28	1530	1608	1530	1989	1071	1530	1576.73	0.52	-2153	1878	1703	1548	1373	1218	1791	1461	74	459	500	1000	1	1	14856854	232	-4.63	0.98	12	1.20	-337.00	1598.00	4125	20230922	-62.18	1100	20240624	41.82	2490	-37.35	20240205	1100	41.82	20240624	4125	-62.18	20230922	1100	41.82	20240624	0.01	N	215380	500	74 억	76828	N	N	N	00	N
122	20240808	160838	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1530	116	2	8.20	6683428083	4175660	3771.20	1414	1723	1393	1838	990	1414	1600.78	1.00	-71951	1476	1444	1382	1350	1288	1461	1367	74	424	500	930	1	1	14856854	227	-4.54	0.96	12	28.11	-337.00	1598.00	4125	20230922	-62.91	1100	20240624	39.09	2490	-38.55	20240205	1100	39.09	20240624	4125	-62.91	20230922	1100	39.09	20240624	0.01	N	215380	500	74 억	149169	N	N	N	00	N
123	20240808	150850	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1526	112	2	7.92	6596260124	4118659	3719.72	1414	1723	1393	1838	990	1414	1601.56	1.00	-71197	1476	1444	1382	1350	1288	1461	1367	74	424	500	930	1	1	14856854	227	-4.53	0.95	12	27.72	-337.00	1598.00	4125	20230922	-63.01	1100	20240624	38.73	2490	-38.71	20240205	1100	38.73	20240624	4125	-63.01	20230922	1100	38.73	20240624	0.01	N	215380	500	74 억	149169	N	N	N	00	N
124	20240808	140852	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1526	112	2	7.92	6450256584	4023650	3633.91	1414	1723	1393	1838	990	1414	1603.09	1.00	-71482	1476	1444	1382	1350	1288	1461	1367	74	424	500	930	1	1	14856854	227	-4.53	0.95	12	27.08	-337.00	1598.00	4125	20230922	-63.01	1100	20240624	38.73	2490	-38.71	20240205	1100	38.73	20240624	4125	-63.01	20230922	1100	38.73	20240624	0.01	N	215380	500	74 억	149169	N	N	N	00	N
125	20240808	130850	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1527	113	2	7.99	6345089044	3954478	3571.44	1414	1723	1393	1838	990	1414	1604.53	1.00	-72650	1476	1444	1382	1350	1288	1461	1367	74	424	500	930	1	1	14856854	227	-4.53	0.96	12	26.62	-337.00	1598.00	4125	20230922	-62.98	1100	20240624	38.82	2490	-38.67	20240205	1100	38.82	20240624	4125	-62.98	20230922	1100	38.82	20240624	0.01	N	215380	500	74 억	149169	N	N	N	00	N
126	20240808	120855	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1533	119	2	8.42	6162123394	3835392	3463.89	1414	1723	1393	1838	990	1414	1606.65	1.00	-72762	1476	1444	1382	1350	1288	1461	1367	74	424	500	930	1	1	14856854	228	-4.55	0.96	12	25.82	-337.00	1598.00	4125	20230922	-62.84	1100	20240624	39.36	2490	-38.43	20240205	1100	39.36	20240624	4125	-62.84	20230922	1100	39.36	20240624	0.01	N	215380	500	74 억	149169	N	N	N	00	N
127	20240808	110849	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1561	147	2	10.40	5652078442	3507270	3167.55	1414	1723	1393	1838	990	1414	1611.53	1.00	-70412	1476	1444	1382	1350	1288	1461	1367	74	424	500	930	1	1	14856854	232	-4.63	0.98	12	23.61	-337.00	1598.00	4125	20230922	-62.16	1100	20240624	41.91	2490	-37.31	20240205	1100	41.91	20240624	4125	-62.16	20230922	1100	41.91	20240624	0.01	N	215380	500	74 억	149169	N	N	N	00	N
128	20240808	100846	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1575	161	2	11.39	3849615244	2397666	2165.42	1414	1723	1393	1838	990	1414	1605.57	1.00	-72989	1476	1444	1382	1350	1288	1461	1367	74	424	500	930	1	1	14856854	234	-4.67	0.99	12	16.14	-337.00	1598.00	4125	20230922	-61.82	1100	20240624	43.18	2490	-36.75	20240205	1100	43.18	20240624	4125	-61.82	20230922	1100	43.18	20240624	0.01	N	215380	500	74 억	149169	N	N	N	00	N
129	20240808	090842	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1480	66	2	4.67	47009518	32684	29.52	1414	1480	1393	1838	990	1414	1438.30	1.00	1674	1476	1444	1382	1350	1288	1461	1367	74	424	500	930	1	1	14856854	220	-4.39	0.93	12	0.22	-337.00	1598.00	4125	20230922	-64.12	1100	20240624	34.55	2490	-40.56	20240205	1100	34.55	20240624	4125	-64.12	20230922	1100	34.55	20240624	0.01	N	215380	500	74 억	149169	N	N	N	00	N
130	20240807	160828	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1414	94	2	7.12	151947255	110675	77.84	1320	1414	1320	1716	924	1320	1372.91	0.81	28641	1421	1370	1335	1284	1249	1396	1310	74	396	500	870	1	1	14856854	210	-4.20	0.88	12	0.74	-337.00	1598.00	4125	20230922	-65.72	1100	20240624	28.55	2490	-43.21	20240205	1100	28.55	20240624	4125	-65.72	20230922	1100	28.55	20240624	0.01	N	215380	500	74 억	120532	N	N	N	00	N
131	20240807	150840	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1393	73	2	5.53	142711440	104109	73.22	1320	1411	1320	1716	924	1320	1370.79	0.81	28023	1421	1370	1335	1284	1249	1396	1310	74	396	500	870	1	1	14856854	207	-4.13	0.87	12	0.70	-337.00	1598.00	4125	20230922	-66.23	1100	20240624	26.64	2490	-44.06	20240205	1100	26.64	20240624	4125	-66.23	20230922	1100	26.64	20240624	0.01	N	215380	500	74 억	120532	N	N	N	00	N
132	20240807	140846	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1383	63	2	4.77	125921898	91945	64.66	1320	1411	1320	1716	924	1320	1369.54	0.81	23056	1421	1370	1335	1284	1249	1396	1310	74	396	500	870	1	1	14856854	205	-4.10	0.87	12	0.62	-337.00	1598.00	4125	20230922	-66.47	1100	20240624	25.73	2490	-44.46	20240205	1100	25.73	20240624	4125	-66.47	20230922	1100	25.73	20240624	0.01	N	215380	500	74 억	120532	N	N	N	00	N
133	20240807	130840	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1362	42	2	3.18	77327753	56917	40.03	1320	1399	1320	1716	924	1320	1358.61	0.81	12586	1421	1370	1335	1284	1249	1396	1310	74	396	500	870	1	1	14856854	202	-4.04	0.85	12	0.38	-337.00	1598.00	4125	20230922	-66.98	1100	20240624	23.82	2490	-45.30	20240205	1100	23.82	20240624	4125	-66.98	20230922	1100	23.82	20240624	0.01	N	215380	500	74 억	120532	N	N	N	00	N
134	20240807	120843	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1361	41	2	3.11	60757304	44731	31.46	1320	1399	1320	1716	924	1320	1358.28	0.81	3205	1421	1370	1335	1284	1249	1396	1310	74	396	500	870	1	1	14856854	202	-4.04	0.85	12	0.30	-337.00	1598.00	4125	20230922	-67.01	1100	20240624	23.73	2490	-45.34	20240205	1100	23.73	20240624	4125	-67.01	20230922	1100	23.73	20240624	0.01	N	215380	500	74 억	120532	N	N	N	00	N
135	20240807	110840	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1341	21	2	1.59	45680258	33654	23.67	1320	1399	1320	1716	924	1320	1357.35	0.81	78	1421	1370	1335	1284	1249	1396	1310	74	396	500	870	1	1	14856854	199	-3.98	0.84	12	0.23	-337.00	1598.00	4125	20230922	-67.49	1100	20240624	21.91	2490	-46.14	20240205	1100	21.91	20240624	4125	-67.49	20230922	1100	21.91	20240624	0.01	N	215380	500	74 억	120532	N	N	N	00	N
136	20240807	100835	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1354	34	2	2.58	24121860	17771	12.50	1320	1399	1320	1716	924	1320	1357.37	0.81	-2538	1421	1370	1335	1284	1249	1396	1310	74	396	500	870	1	1	14856854	201	-4.02	0.85	12	0.12	-337.00	1598.00	4125	20230922	-67.18	1100	20240624	23.09	2490	-45.62	20240205	1100	23.09	20240624	4125	-67.18	20230922	1100	23.09	20240624	0.01	N	215380	500	74 억	120532	N	N	N	00	N
137	20240807	090902	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1368	48	2	3.64	2506420	1865	1.31	1320	1399	1320	1716	924	1320	1343.92	0.81	-767	1421	1370	1335	1284	1249	1396	1310	74	396	500	870	1	1	14856854	203	-4.06	0.86	12	0.01	-337.00	1598.00	4125	20230922	-66.84	1100	20240624	24.36	2490	-45.06	20240205	1100	24.36	20240624	4125	-66.84	20230922	1100	24.36	20240624	0.01	N	215380	500	74 억	120532	N	N	N	00	N
138	20240806	160826	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1320	-11	5	-0.83	187655800	142190	104.15	1300	1386	1300	1730	932	1331	1319.75	0.70	17544	1455	1393	1318	1256	1181	1355	1218	74	399	500	870	1	1	14856854	196	-3.92	0.83	12	0.96	-337.00	1598.00	4125	20230922	-68.00	1100	20240624	20.00	2490	-46.99	20240205	1100	20.00	20240624	4125	-68.00	20230922	1100	20.00	20240624	0.01	N	215380	500	74 억	103314	N	N	N	00	N
139	20240806	150837	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1323	-8	5	-0.60	184267255	139624	102.27	1300	1386	1300	1730	932	1331	1319.74	0.70	18844	1455	1393	1318	1256	1181	1355	1218	74	399	500	870	1	1	14856854	197	-3.93	0.83	12	0.94	-337.00	1598.00	4125	20230922	-67.93	1100	20240624	20.27	2490	-46.87	20240205	1100	20.27	20240624	4125	-67.93	20230922	1100	20.27	20240624	0.01	N	215380	500	74 억	103314	N	N	N	00	N
140	20240806	140833	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1315	-16	5	-1.20	163553235	123858	90.72	1300	1386	1300	1730	932	1331	1320.49	0.70	14746	1455	1393	1318	1256	1181	1355	1218	74	399	500	870	1	1	14856854	195	-3.90	0.82	12	0.83	-337.00	1598.00	4125	20230922	-68.12	1100	20240624	19.55	2490	-47.19	20240205	1100	19.55	20240624	4125	-68.12	20230922	1100	19.55	20240624	0.01	N	215380	500	74 억	103314	N	N	N	00	N
141	20240806	130836	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1327	-4	5	-0.30	134920593	102035	74.74	1300	1386	1300	1730	932	1331	1322.30	0.70	12549	1455	1393	1318	1256	1181	1355	1218	74	399	500	870	1	1	14856854	197	-3.94	0.83	12	0.69	-337.00	1598.00	4125	20230922	-67.83	1100	20240624	20.64	2490	-46.71	20240205	1100	20.64	20240624	4125	-67.83	20230922	1100	20.64	20240624	0.01	N	215380	500	74 억	103314	N	N	N	00	N
142	20240806	120837	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1307	-24	5	-1.80	116477946	88009	64.47	1300	1386	1300	1730	932	1331	1323.48	0.70	8757	1455	1393	1318	1256	1181	1355	1218	74	399	500	870	1	1	14856854	194	-3.88	0.82	12	0.59	-337.00	1598.00	4125	20230922	-68.32	1100	20240624	18.82	2490	-47.51	20240205	1100	18.82	20240624	4125	-68.32	20230922	1100	18.82	20240624	0.01	N	215380	500	74 억	103314	N	N	N	00	N
143	20240806	110826	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1307	-24	5	-1.80	83927958	63155	46.26	1300	1386	1300	1730	932	1331	1328.92	0.70	13263	1455	1393	1318	1256	1181	1355	1218	74	399	500	870	1	1	14856854	194	-3.88	0.82	12	0.43	-337.00	1598.00	4125	20230922	-68.32	1100	20240624	18.82	2490	-47.51	20240205	1100	18.82	20240624	4125	-68.32	20230922	1100	18.82	20240624	0.01	N	215380	500	74 억	103314	N	N	N	00	N
144	20240806	100826	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1386	55	2	4.13	57408073	43152	31.61	1300	1386	1300	1730	932	1331	1330.37	0.70	9444	1455	1393	1318	1256	1181	1355	1218	74	399	500	870	1	1	14856854	206	-4.11	0.87	12	0.29	-337.00	1598.00	4125	20230922	-66.40	1100	20240624	26.00	2490	-44.34	20240205	1100	26.00	20240624	4125	-66.40	20230922	1100	26.00	20240624	0.01	N	215380	500	74 억	103314	N	N	N	00	N
145	20240806	090832	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1301	-30	5	-2.25	15826976	12158	8.91	1300	1317	1300	1730	932	1331	1301.77	0.70	-4404	1455	1393	1318	1256	1181	1355	1218	74	399	500	870	1	1	14856854	193	-3.86	0.81	12	0.08	-337.00	1598.00	4125	20230922	-68.46	1100	20240624	18.27	2490	-47.75	20240205	1100	18.27	20240624	4125	-68.46	20230922	1100	18.27	20240624	0.01	N	215380	500	74 억	103314	N	N	N	00	N
146	20240805	160815	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1331	-49	5	-3.55	175930913	136522	81.91	1380	1380	1243	1794	966	1380	1288.65	0.67	2314	1514	1447	1407	1340	1300	1427	1320	74	414	500	910	1	1	14856854	198	-3.95	0.83	12	0.92	-337.00	1598.00	4125	20230922	-67.73	1100	20240624	21.00	2490	-46.55	20240205	1100	21.00	20240624	4125	-67.73	20230922	1100	21.00	20240624	0.01	N	215380	500	74 억	100129	N	N	N	00	N
147	20240805	150830	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1298	-82	5	-5.94	170188881	132162	79.30	1380	1380	1243	1794	966	1380	1287.73	0.67	1938	1514	1447	1407	1340	1300	1427	1320	74	414	500	910	1	1	14856854	193	-3.85	0.81	12	0.89	-337.00	1598.00	4125	20230922	-68.53	1100	20240624	18.00	2490	-47.87	20240205	1100	18.00	20240624	4125	-68.53	20230922	1100	18.00	20240624	0.01	N	215380	500	74 억	100129	N	N	N	00	N
148	20240805	140831	58	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1260	-120	5	-8.70	124164239	95459	57.27	1380	1380	1243	1794	966	1380	1300.71	0.67	72	1514	1447	1407	1340	1300	1427	1320	74	414	500	910	1	1	14856854	187	-3.74	0.79	12	0.64	-337.00	1598.00	4125	20230922	-69.45	1100	20240624	14.55	2490	-49.40	20240205	1100	14.55	20240624	4125	-69.45	20230922	1100	14.55	20240624	0.01	N	215380	500	74 억	100129	N	N	N	00	N
149	20240805	130829	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1295	-85	5	-6.16	103678667	79517	47.71	1380	1380	1243	1794	966	1380	1303.86	0.67	-1160	1514	1447	1407	1340	1300	1427	1320	74	414	500	910	1	1	14856854	192	-3.84	0.81	12	0.54	-337.00	1598.00	4125	20230922	-68.61	1100	20240624	17.73	2490	-47.99	20240205	1100	17.73	20240624	4125	-68.61	20230922	1100	17.73	20240624	0.01	N	215380	500	74 억	100129	N	N	N	00	N
150	20240805	120825	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1291	-89	5	-6.45	98169843	75237	45.14	1380	1380	1243	1794	966	1380	1304.81	0.67	-897	1514	1447	1407	1340	1300	1427	1320	74	414	500	910	1	1	14856854	192	-3.83	0.81	12	0.51	-337.00	1598.00	4125	20230922	-68.70	1100	20240624	17.36	2490	-48.15	20240205	1100	17.36	20240624	4125	-68.70	20230922	1100	17.36	20240624	0.01	N	215380	500	74 억	100129	N	N	N	00	N
151	20240805	110824	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1321	-59	5	-4.28	73981534	56713	34.03	1380	1380	1243	1794	966	1380	1304.49	0.67	228	1514	1447	1407	1340	1300	1427	1320	74	414	500	910	1	1	14856854	196	-3.92	0.83	12	0.38	-337.00	1598.00	4125	20230922	-67.98	1100	20240624	20.09	2490	-46.95	20240205	1100	20.09	20240624	4125	-67.98	20230922	1100	20.09	20240624	0.01	N	215380	500	74 억	100129	N	N	N	00	N
152	20240805	100822	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1303	-77	5	-5.58	64540743	49517	29.71	1380	1380	1243	1794	966	1380	1303.41	0.67	-3585	1514	1447	1407	1340	1300	1427	1320	74	414	500	910	1	1	14856854	194	-3.87	0.82	12	0.33	-337.00	1598.00	4125	20230922	-68.41	1100	20240624	18.45	2490	-47.67	20240205	1100	18.45	20240624	4125	-68.41	20230922	1100	18.45	20240624	0.01	N	215380	500	74 억	100129	N	N	N	00	N
153	20240805	090817	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1280	-100	5	-7.25	35829503	27368	16.42	1380	1380	1243	1794	966	1380	1309.18	0.67	2758	1514	1447	1407	1340	1300	1427	1320	74	414	500	910	1	1	14856854	190	-3.80	0.80	12	0.18	-337.00	1598.00	4125	20230922	-68.97	1100	20240624	16.36	2490	-48.59	20240205	1100	16.36	20240624	4125	-68.97	20230922	1100	16.36	20240624	0.01	N	215380	500	74 억	100129	N	N	N	00	N
154	20240802	160810	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1380	-85	5	-5.80	234026044	166671	87.90	1465	1474	1367	1904	1026	1465	1404.12	1.03	-48145	1604	1534	1487	1417	1370	1511	1394	74	439	500	960	1	1	14856854	205	-4.09	0.86	12	1.12	-337.00	1598.00	4125	20230922	-66.55	1100	20240624	25.45	2490	-44.58	20240205	1100	25.45	20240624	4125	-66.55	20230922	1100	25.45	20240624	0.01	N	215380	500	74 억	152355	N	N	N	00	N
155	20240802	150809	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1390	-75	5	-5.12	230544584	164149	86.57	1465	1474	1367	1904	1026	1465	1404.48	1.03	-48020	1604	1534	1487	1417	1370	1511	1394	74	439	500	960	1	1	14856854	207	-4.12	0.87	12	1.10	-337.00	1598.00	4125	20230922	-66.30	1100	20240624	26.36	2490	-44.18	20240205	1100	26.36	20240624	4125	-66.30	20230922	1100	26.36	20240624	0.01	N	215380	500	74 억	152355	N	N	N	00	N
156	20240802	140813	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1374	-91	5	-6.21	216521707	153973	81.20	1465	1474	1367	1904	1026	1465	1406.23	1.03	-47870	1604	1534	1487	1417	1370	1511	1394	74	439	500	960	1	1	14856854	204	-4.08	0.86	12	1.04	-337.00	1598.00	4125	20230922	-66.69	1100	20240624	24.91	2490	-44.82	20240205	1100	24.91	20240624	4125	-66.69	20230922	1100	24.91	20240624	0.01	N	215380	500	74 억	152355	N	N	N	00	N
157	20240802	130809	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1380	-85	5	-5.80	194552996	138024	72.79	1465	1474	1375	1904	1026	1465	1409.56	1.03	-44717	1604	1534	1487	1417	1370	1511	1394	74	439	500	960	1	1	14856854	205	-4.09	0.86	12	0.93	-337.00	1598.00	4125	20230922	-66.55	1100	20240624	25.45	2490	-44.58	20240205	1100	25.45	20240624	4125	-66.55	20230922	1100	25.45	20240624	0.01	N	215380	500	74 억	152355	N	N	N	00	N
158	20240802	120810	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1385	-80	5	-5.46	158849457	112203	59.17	1465	1474	1380	1904	1026	1465	1415.73	1.03	-30896	1604	1534	1487	1417	1370	1511	1394	74	439	500	960	1	1	14856854	206	-4.11	0.87	12	0.76	-337.00	1598.00	4125	20230922	-66.42	1100	20240624	25.91	2490	-44.38	20240205	1100	25.91	20240624	4125	-66.42	20230922	1100	25.91	20240624	0.01	N	215380	500	74 억	152355	N	N	N	00	N
159	20240802	110811	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1391	-74	5	-5.05	128743338	90486	47.72	1465	1474	1390	1904	1026	1465	1422.80	1.03	-30688	1604	1534	1487	1417	1370	1511	1394	74	439	500	960	1	1	14856854	207	-4.13	0.87	12	0.61	-337.00	1598.00	4125	20230922	-66.28	1100	20240624	26.45	2490	-44.14	20240205	1100	26.45	20240624	4125	-66.28	20230922	1100	26.45	20240624	0.01	N	215380	500	74 억	152355	N	N	N	00	N
160	20240802	100806	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1422	-43	5	-2.94	77891694	54301	28.64	1465	1474	1411	1904	1026	1465	1434.44	1.03	-6656	1604	1534	1487	1417	1370	1511	1394	74	439	500	960	1	1	14856854	211	-4.22	0.89	12	0.37	-337.00	1598.00	4125	20230922	-65.53	1100	20240624	29.27	2490	-42.89	20240205	1100	29.27	20240624	4125	-65.53	20230922	1100	29.27	20240624	0.01	N	215380	500	74 억	152355	N	N	N	00	N
161	20240802	090813	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1451	-14	5	-0.96	18270896	12467	6.57	1465	1474	1449	1904	1026	1465	1465.54	1.03	-3728	1604	1534	1487	1417	1370	1511	1394	74	439	500	960	1	1	14856854	216	-4.31	0.91	12	0.08	-337.00	1598.00	4125	20230922	-64.82	1100	20240624	31.91	2490	-41.73	20240205	1100	31.91	20240624	4125	-64.82	20230922	1100	31.91	20240624	0.01	N	215380	500	74 억	152355	N	N	N	00	N
162	20240801	160806	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1465	-15	5	-1.01	283792034	189563	43.90	1480	1557	1440	1924	1036	1480	1497.09	1.11	-11191	1642	1560	1498	1416	1354	1602	1458	74	444	500	970	1	1	14856854	218	-4.35	0.92	12	1.28	-337.00	1598.00	4125	20230922	-64.48	1100	20240624	33.18	2490	-41.16	20240205	1100	33.18	20240624	4125	-64.48	20230922	1100	33.18	20240624	0.01	N	215380	500	74 억	164320	N	N	N	00	N
163	20240801	150828	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1468	-12	5	-0.81	279690069	186765	43.25	1480	1557	1440	1924	1036	1480	1497.55	1.11	-10956	1642	1560	1498	1416	1354	1602	1458	74	444	500	970	1	1	14856854	218	-4.36	0.92	12	1.26	-337.00	1598.00	4125	20230922	-64.41	1100	20240624	33.45	2490	-41.04	20240205	1100	33.45	20240624	4125	-64.41	20230922	1100	33.45	20240624	0.01	N	215380	500	74 억	164320	N	N	N	00	N
164	20240801	140818	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1471	-9	5	-0.61	263363888	175671	40.68	1480	1557	1440	1924	1036	1480	1499.19	1.11	-10992	1642	1560	1498	1416	1354	1602	1458	74	444	500	970	1	1	14856854	219	-4.36	0.92	12	1.18	-337.00	1598.00	4125	20230922	-64.34	1100	20240624	33.73	2490	-40.92	20240205	1100	33.73	20240624	4125	-64.34	20230922	1100	33.73	20240624	0.01	N	215380	500	74 억	164320	N	N	N	00	N
165	20240801	130809	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1477	-3	5	-0.20	251934928	167929	38.89	1480	1557	1440	1924	1036	1480	1500.25	1.11	-10685	1642	1560	1498	1416	1354	1602	1458	74	444	500	970	1	1	14856854	219	-4.38	0.92	12	1.13	-337.00	1598.00	4125	20230922	-64.19	1100	20240624	34.27	2490	-40.68	20240205	1100	34.27	20240624	4125	-64.19	20230922	1100	34.27	20240624	0.01	N	215380	500	74 억	164320	N	N	N	00	N
166	20240801	120814	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1478	-2	5	-0.14	236574291	157506	36.47	1480	1557	1440	1924	1036	1480	1502.00	1.11	-7212	1642	1560	1498	1416	1354	1602	1458	74	444	500	970	1	1	14856854	220	-4.39	0.92	12	1.06	-337.00	1598.00	4125	20230922	-64.17	1100	20240624	34.36	2490	-40.64	20240205	1100	34.36	20240624	4125	-64.17	20230922	1100	34.36	20240624	0.01	N	215380	500	74 억	164320	N	N	N	00	N
167	20240801	110814	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1478	-2	5	-0.14	224813528	149550	34.63	1480	1557	1440	1924	1036	1480	1503.27	1.11	-7755	1642	1560	1498	1416	1354	1602	1458	74	444	500	970	1	1	14856854	220	-4.39	0.92	12	1.01	-337.00	1598.00	4125	20230922	-64.17	1100	20240624	34.36	2490	-40.64	20240205	1100	34.36	20240624	4125	-64.17	20230922	1100	34.36	20240624	0.01	N	215380	500	74 억	164320	N	N	N	00	N
168	20240801	100809	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1506	26	2	1.76	184924166	122538	28.38	1480	1557	1440	1924	1036	1480	1509.12	1.11	-9744	1642	1560	1498	1416	1354	1602	1458	74	444	500	970	1	1	14856854	224	-4.47	0.94	12	0.82	-337.00	1598.00	4125	20230922	-63.49	1100	20240624	36.91	2490	-39.52	20240205	1100	36.91	20240624	4125	-63.49	20230922	1100	36.91	20240624	0.01	N	215380	500	74 억	164320	N	N	N	00	N
169	20240801	090801	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1462	-18	5	-1.22	13873523	9570	2.22	1480	1480	1440	1924	1036	1480	1449.69	1.11	2677	1642	1560	1498	1416	1354	1602	1458	74	444	500	970	1	1	14856854	217	-4.34	0.91	12	0.06	-337.00	1598.00	4125	20230922	-64.56	1100	20240624	32.91	2490	-41.29	20240205	1100	32.91	20240624	4125	-64.56	20230922	1100	32.91	20240624	0.01	N	215380	500	74 억	164320	N	N	N	00	N

72 KiB Raw Blame History

72 KiB

Raw Blame History