KissMeData/300080/price/prices-20240801.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

75 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	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240830	161112	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	17000	340	2	2.04	366149780	21692	72.59	16590	17120	16590	21650	11670	16660	16879.48	9.17	6608	17380	17020	16690	16330	16000	16855	16165	28	4990	500	11660	10	1	5501817	935	-13.09	19.93	12	0.39	-1299.00	853.00	58200	20240123	-70.79	15710	20240805	8.21	58200	-70.79	20240123	15710	8.21	20240805	58200	-70.79	20240123	15710	8.21	20240805	0.27	N	300080	500	27 억	504251	N	N	1	N	N
3	20240830	151126	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	16980	320	2	1.92	327175640	19399	64.92	16590	17120	16590	21650	11670	16660	16865.59	9.17	5965	17380	17020	16690	16330	16000	16855	16165	28	4990	500	11660	10	1	5501817	934	-13.07	19.91	12	0.35	-1299.00	853.00	58200	20240123	-70.82	15710	20240805	8.08	58200	-70.82	20240123	15710	8.08	20240805	58200	-70.82	20240123	15710	8.08	20240805	0.27	N	300080	500	27 억	504251	N	N	34	N	N
4	20240830	141124	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	16850	190	2	1.14	243638180	14461	48.40	16590	17120	16590	21650	11670	16660	16847.95	9.17	2548	17380	17020	16690	16330	16000	16855	16165	28	4990	500	11660	10	1	5501817	927	-12.97	19.75	12	0.26	-1299.00	853.00	58200	20240123	-71.05	15710	20240805	7.26	58200	-71.05	20240123	15710	7.26	20240805	58200	-71.05	20240123	15710	7.26	20240805	0.27	N	300080	500	27 억	504251	N	N	34	N	N
5	20240830	131117	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	16790	130	2	0.78	229028710	13594	45.49	16590	17120	16590	21650	11670	16660	16847.78	9.17	2353	17380	17020	16690	16330	16000	16855	16165	28	4990	500	11660	10	1	5501817	924	-12.93	19.68	12	0.25	-1299.00	853.00	58200	20240123	-71.15	15710	20240805	6.87	58200	-71.15	20240123	15710	6.87	20240805	58200	-71.15	20240123	15710	6.87	20240805	0.27	N	300080	500	27 억	504251	N	N	34	N	N
6	20240830	121121	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	16680	20	2	0.12	190176760	11277	37.74	16590	17120	16590	21650	11670	16660	16864.13	9.17	2243	17380	17020	16690	16330	16000	16855	16165	28	4990	500	11660	10	1	5501817	918	-12.84	19.55	12	0.20	-1299.00	853.00	58200	20240123	-71.34	15710	20240805	6.17	58200	-71.34	20240123	15710	6.17	20240805	58200	-71.34	20240123	15710	6.17	20240805	0.27	N	300080	500	27 억	504251	N	N	34	N	N
7	20240830	111134	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	16760	100	2	0.60	159450570	9431	31.56	16590	17120	16590	21650	11670	16660	16907.07	9.17	3542	17380	17020	16690	16330	16000	16855	16165	28	4990	500	11660	10	1	5501817	922	-12.90	19.65	12	0.17	-1299.00	853.00	58200	20240123	-71.20	15710	20240805	6.68	58200	-71.20	20240123	15710	6.68	20240805	58200	-71.20	20240123	15710	6.68	20240805	0.27	N	300080	500	27 억	504251	N	N	34	N	N
8	20240830	101127	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	16750	90	2	0.54	127129550	7516	25.15	16590	17120	16590	21650	11670	16660	16914.52	9.17	4182	17380	17020	16690	16330	16000	16855	16165	28	4990	500	11660	10	1	5501817	922	-12.89	19.64	12	0.14	-1299.00	853.00	58200	20240123	-71.22	15710	20240805	6.62	58200	-71.22	20240123	15710	6.62	20240805	58200	-71.22	20240123	15710	6.62	20240805	0.27	N	300080	500	27 억	504251	N	N	34	N	N
9	20240830	091132	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	17010	350	2	2.10	34285810	2039	6.82	16590	17060	16590	21650	11670	16660	16815.01	9.17	1515	17380	17020	16690	16330	16000	16855	16165	28	4990	500	11660	10	1	5501817	936	-13.09	19.94	12	0.04	-1299.00	853.00	58200	20240123	-70.77	15710	20240805	8.27	58200	-70.77	20240123	15710	8.27	20240805	58200	-70.77	20240123	15710	8.27	20240805	0.27	N	300080	500	27 억	504251	N	N	34	N	N
10	20240829	161130	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	16660	-540	5	-3.14	495172320	29854	135.90	17050	17050	16360	22350	12040	17200	16586.44	9.36	-1105	18326	17762	17466	16902	16606	17615	16755	28	5150	500	12040	10	1	5501817	917	-12.83	19.53	12	0.54	-1299.00	853.00	58200	20240123	-71.37	15710	20240805	6.05	58200	-71.37	20240123	15710	6.05	20240805	58200	-71.37	20240123	15710	6.05	20240805	0.27	N	300080	500	27 억	515061	N	N	34	N	N
11	20240829	151142	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	16600	-600	5	-3.49	479352400	28903	131.57	17050	17050	16360	22350	12040	17200	16584.85	9.36	-709	18326	17762	17466	16902	16606	17615	16755	28	5150	500	12040	10	1	5501817	913	-12.78	19.46	12	0.53	-1299.00	853.00	58200	20240123	-71.48	15710	20240805	5.67	58200	-71.48	20240123	15710	5.67	20240805	58200	-71.48	20240123	15710	5.67	20240805	0.27	N	300080	500	27 억	515061	N	N	6	N	N
12	20240829	141141	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	16480	-720	5	-4.19	462127780	27862	126.83	17050	17050	16360	22350	12040	17200	16586.29	9.36	-505	18326	17762	17466	16902	16606	17615	16755	28	5150	500	12040	10	1	5501817	907	-12.69	19.32	12	0.51	-1299.00	853.00	58200	20240123	-71.68	15710	20240805	4.90	58200	-71.68	20240123	15710	4.90	20240805	58200	-71.68	20240123	15710	4.90	20240805	0.27	N	300080	500	27 억	515061	N	N	6	N	N
13	20240829	131142	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	16370	-830	5	-4.83	361252030	21718	98.86	17050	17050	16370	22350	12040	17200	16633.74	9.36	-1948	18326	17762	17466	16902	16606	17615	16755	28	5150	500	12040	10	1	5501817	901	-12.60	19.19	12	0.39	-1299.00	853.00	58200	20240123	-71.87	15710	20240805	4.20	58200	-71.87	20240123	15710	4.20	20240805	58200	-71.87	20240123	15710	4.20	20240805	0.27	N	300080	500	27 억	515061	N	N	6	N	N
14	20240829	121142	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	16680	-520	5	-3.02	219606050	13166	59.93	17050	17050	16540	22350	12040	17200	16679.75	9.36	2738	18326	17762	17466	16902	16606	17615	16755	28	5150	500	12040	10	1	5501817	918	-12.84	19.55	12	0.24	-1299.00	853.00	58200	20240123	-71.34	15710	20240805	6.17	58200	-71.34	20240123	15710	6.17	20240805	58200	-71.34	20240123	15710	6.17	20240805	0.27	N	300080	500	27 억	515061	N	N	6	N	N
15	20240829	111142	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	16760	-440	5	-2.56	190247550	11409	51.93	17050	17050	16540	22350	12040	17200	16675.17	9.36	3220	18326	17762	17466	16902	16606	17615	16755	28	5150	500	12040	10	1	5501817	922	-12.90	19.65	12	0.21	-1299.00	853.00	58200	20240123	-71.20	15710	20240805	6.68	58200	-71.20	20240123	15710	6.68	20240805	58200	-71.20	20240123	15710	6.68	20240805	0.27	N	300080	500	27 억	515061	N	N	6	N	N
16	20240829	101134	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	16790	-410	5	-2.38	154550030	9275	42.22	17050	17050	16540	22350	12040	17200	16663.02	9.36	2951	18326	17762	17466	16902	16606	17615	16755	28	5150	500	12040	10	1	5501817	924	-12.93	19.68	12	0.17	-1299.00	853.00	58200	20240123	-71.15	15710	20240805	6.87	58200	-71.15	20240123	15710	6.87	20240805	58200	-71.15	20240123	15710	6.87	20240805	0.27	N	300080	500	27 억	515061	N	N	6	N	N
17	20240829	091141	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	16670	-530	5	-3.08	33473030	1997	9.09	17050	17050	16550	22350	12040	17200	16761.44	9.36	407	18326	17762	17466	16902	16606	17615	16755	28	5150	500	12040	10	1	5501817	917	-12.83	19.54	12	0.04	-1299.00	853.00	58200	20240123	-71.36	15710	20240805	6.11	58200	-71.36	20240123	15710	6.11	20240805	58200	-71.36	20240123	15710	6.11	20240805	0.27	N	300080	500	27 억	515061	N	N	6	N	N
18	20240828	161103	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	17200	-620	5	-3.48	382414300	21931	157.70	17800	18030	17170	23150	12480	17820	17437.90	9.45	2261	18493	18156	17853	17516	17213	18005	17365	28	5330	500	12470	10	1	5501817	946	-13.24	20.16	12	0.40	-1299.00	853.00	58200	20240123	-70.45	15710	20240805	9.48	58200	-70.45	20240123	15710	9.48	20240805	58200	-70.45	20240123	15710	9.48	20240805	0.26	N	300080	500	27 억	520179	N	N	6	N	N
19	20240828	151111	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	17270	-550	5	-3.09	351570830	20140	144.82	17800	18030	17170	23150	12480	17820	17456.35	9.45	1417	18493	18156	17853	17516	17213	18005	17365	28	5330	500	12470	10	1	5501817	950	-13.29	20.25	12	0.37	-1299.00	853.00	58200	20240123	-70.33	15710	20240805	9.93	58200	-70.33	20240123	15710	9.93	20240805	58200	-70.33	20240123	15710	9.93	20240805	0.26	N	300080	500	27 억	520179	N	N	0	N	N
20	20240828	141112	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	17180	-640	5	-3.59	295067970	16873	121.33	17800	18030	17170	23150	12480	17820	17487.58	9.45	-56	18493	18156	17853	17516	17213	18005	17365	28	5330	500	12470	10	1	5501817	945	-13.23	20.14	12	0.31	-1299.00	853.00	58200	20240123	-70.48	15710	20240805	9.36	58200	-70.48	20240123	15710	9.36	20240805	58200	-70.48	20240123	15710	9.36	20240805	0.26	N	300080	500	27 억	520179	N	N	0	N	N
21	20240828	131110	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	17270	-550	5	-3.09	237114010	13508	97.13	17800	18030	17210	23150	12480	17820	17553.60	9.45	-966	18493	18156	17853	17516	17213	18005	17365	28	5330	500	12470	10	1	5501817	950	-13.29	20.25	12	0.25	-1299.00	853.00	58200	20240123	-70.33	15710	20240805	9.93	58200	-70.33	20240123	15710	9.93	20240805	58200	-70.33	20240123	15710	9.93	20240805	0.26	N	300080	500	27 억	520179	N	N	0	N	N
22	20240828	121107	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	17250	-570	5	-3.20	222083070	12640	90.89	17800	18030	17210	23150	12480	17820	17569.86	9.45	-1109	18493	18156	17853	17516	17213	18005	17365	28	5330	500	12470	10	1	5501817	949	-13.28	20.22	12	0.23	-1299.00	853.00	58200	20240123	-70.36	15710	20240805	9.80	58200	-70.36	20240123	15710	9.80	20240805	58200	-70.36	20240123	15710	9.80	20240805	0.26	N	300080	500	27 억	520179	N	N	0	N	N
23	20240828	111107	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	17480	-340	5	-1.91	153778880	8722	62.72	17800	18030	17460	23150	12480	17820	17631.15	9.45	-796	18493	18156	17853	17516	17213	18005	17365	28	5330	500	12470	10	1	5501817	962	-13.46	20.49	12	0.16	-1299.00	853.00	58200	20240123	-69.97	15710	20240805	11.27	58200	-69.97	20240123	15710	11.27	20240805	58200	-69.97	20240123	15710	11.27	20240805	0.26	N	300080	500	27 억	520179	N	N	0	N	N
24	20240828	101135	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	17730	-90	5	-0.51	46111330	2603	18.72	17800	18030	17560	23150	12480	17820	17714.69	9.45	330	18493	18156	17853	17516	17213	18005	17365	28	5330	500	12470	10	1	5501817	975	-13.65	20.79	12	0.05	-1299.00	853.00	58200	20240123	-69.54	15710	20240805	12.86	58200	-69.54	20240123	15710	12.86	20240805	58200	-69.54	20240123	15710	12.86	20240805	0.26	N	300080	500	27 억	520179	N	N	0	N	N
25	20240828	091126	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	17610	-210	5	-1.18	12113930	687	4.94	17800	17800	17560	23150	12480	17820	17633.09	9.45	180	18493	18156	17853	17516	17213	18005	17365	28	5330	500	12470	10	1	5501817	969	-13.56	20.64	12	0.01	-1299.00	853.00	58200	20240123	-69.74	15710	20240805	12.09	58200	-69.74	20240123	15710	12.09	20240805	58200	-69.74	20240123	15710	12.09	20240805	0.26	N	300080	500	27 억	520179	N	N	0	N	N
26	20240827	161101	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	17820	-180	5	-1.00	245916750	13847	73.77	18190	18190	17550	23400	12600	18000	17759.55	9.46	4023	19253	18626	18313	17686	17373	18470	17530	28	5400	500	12600	10	1	5501817	980	-13.72	20.89	12	0.25	-1299.00	853.00	58200	20240123	-69.38	15710	20240805	13.43	58200	-69.38	20240123	15710	13.43	20240805	58200	-69.38	20240123	15710	13.43	20240805	0.26	N	300080	500	27 억	520414	N	N	0	N	N
27	20240827	151109	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	17770	-230	5	-1.28	235293510	13252	70.60	18190	18190	17550	23400	12600	18000	17755.32	9.46	3775	19253	18626	18313	17686	17373	18470	17530	28	5400	500	12600	10	1	5501817	978	-13.68	20.83	12	0.24	-1299.00	853.00	58200	20240123	-69.47	15710	20240805	13.11	58200	-69.47	20240123	15710	13.11	20240805	58200	-69.47	20240123	15710	13.11	20240805	0.26	N	300080	500	27 억	520414	N	N	0	N	N
28	20240827	141113	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	17680	-320	5	-1.78	211332480	11904	63.42	18190	18190	17550	23400	12600	18000	17753.06	9.46	3349	19253	18626	18313	17686	17373	18470	17530	28	5400	500	12600	10	1	5501817	973	-13.61	20.73	12	0.22	-1299.00	853.00	58200	20240123	-69.62	15710	20240805	12.54	58200	-69.62	20240123	15710	12.54	20240805	58200	-69.62	20240123	15710	12.54	20240805	0.26	N	300080	500	27 억	520414	N	N	0	N	N
29	20240827	131115	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	17700	-300	5	-1.67	206517530	11633	61.98	18190	18190	17550	23400	12600	18000	17752.73	9.46	3272	19253	18626	18313	17686	17373	18470	17530	28	5400	500	12600	10	1	5501817	974	-13.63	20.75	12	0.21	-1299.00	853.00	58200	20240123	-69.59	15710	20240805	12.67	58200	-69.59	20240123	15710	12.67	20240805	58200	-69.59	20240123	15710	12.67	20240805	0.26	N	300080	500	27 억	520414	N	N	0	N	N
30	20240827	121117	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	17600	-400	5	-2.22	199197370	11219	59.77	18190	18190	17550	23400	12600	18000	17755.36	9.46	3114	19253	18626	18313	17686	17373	18470	17530	28	5400	500	12600	10	1	5501817	968	-13.55	20.63	12	0.20	-1299.00	853.00	58200	20240123	-69.76	15710	20240805	12.03	58200	-69.76	20240123	15710	12.03	20240805	58200	-69.76	20240123	15710	12.03	20240805	0.26	N	300080	500	27 억	520414	N	N	0	N	N
31	20240827	111113	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	17710	-290	5	-1.61	148420220	8335	44.41	18190	18190	17610	23400	12600	18000	17806.87	9.46	2827	19253	18626	18313	17686	17373	18470	17530	28	5400	500	12600	10	1	5501817	974	-13.63	20.76	12	0.15	-1299.00	853.00	58200	20240123	-69.57	15710	20240805	12.73	58200	-69.57	20240123	15710	12.73	20240805	58200	-69.57	20240123	15710	12.73	20240805	0.26	N	300080	500	27 억	520414	N	N	0	N	N
32	20240827	101109	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	18000	0	3	0.00	111009660	6246	33.28	18190	18190	17610	23400	12600	18000	17772.92	9.46	2699	19253	18626	18313	17686	17373	18470	17530	28	5400	500	12600	10	1	5501817	990	-13.86	21.10	12	0.11	-1299.00	853.00	58200	20240123	-69.07	15710	20240805	14.58	58200	-69.07	20240123	15710	14.58	20240805	58200	-69.07	20240123	15710	14.58	20240805	0.26	N	300080	500	27 억	520414	N	N	0	N	N
33	20240827	091111	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	17710	-290	5	-1.61	14444220	812	4.33	18190	18190	17630	23400	12600	18000	17788.45	9.46	-87	19253	18626	18313	17686	17373	18470	17530	28	5400	500	12600	10	1	5501817	974	-13.63	20.76	12	0.01	-1299.00	853.00	58200	20240123	-69.57	15710	20240805	12.73	58200	-69.57	20240123	15710	12.73	20240805	58200	-69.57	20240123	15710	12.73	20240805	0.26	N	300080	500	27 억	520414	N	N	0	N	N
34	20240826	161054	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	18000	-730	5	-3.90	341627850	18731	330.94	18940	18940	18000	24300	13120	18730	18240.51	9.49	903	19303	19016	18833	18546	18363	18925	18455	28	5570	500	13110	10	1	5501817	990	-13.86	21.10	12	0.34	-1299.00	853.00	58200	20240123	-69.07	15710	20240805	14.58	58200	-69.07	20240123	15710	14.58	20240805	58200	-69.07	20240123	15710	14.58	20240805	0.26	N	300080	500	27 억	522365	N	N	0	N	N
35	20240826	151104	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	18130	-600	5	-3.20	311719350	17070	301.59	18940	18940	18000	24300	13120	18730	18261.24	9.49	795	19303	19016	18833	18546	18363	18925	18455	28	5570	500	13110	10	1	5501817	997	-13.96	21.25	12	0.31	-1299.00	853.00	58200	20240123	-68.85	15710	20240805	15.40	58200	-68.85	20240123	15710	15.40	20240805	58200	-68.85	20240123	15710	15.40	20240805	0.26	N	300080	500	27 억	522365	N	N	0	N	N
36	20240826	141108	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	18060	-670	5	-3.58	286466240	15678	277.00	18940	18940	18000	24300	13120	18730	18271.86	9.49	1063	19303	19016	18833	18546	18363	18925	18455	28	5570	500	13110	10	1	5501817	994	-13.90	21.17	12	0.28	-1299.00	853.00	58200	20240123	-68.97	15710	20240805	14.96	58200	-68.97	20240123	15710	14.96	20240805	58200	-68.97	20240123	15710	14.96	20240805	0.26	N	300080	500	27 억	522365	N	N	0	N	N
37	20240826	131107	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	18100	-630	5	-3.36	157149640	8543	150.94	18940	18940	18090	24300	13120	18730	18395.14	9.49	-3034	19303	19016	18833	18546	18363	18925	18455	28	5570	500	13110	10	1	5501817	996	-13.93	21.22	12	0.16	-1299.00	853.00	58200	20240123	-68.90	15710	20240805	15.21	58200	-68.90	20240123	15710	15.21	20240805	58200	-68.90	20240123	15710	15.21	20240805	0.26	N	300080	500	27 억	522365	N	N	0	N	N
38	20240826	121103	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	18250	-480	5	-2.56	118249620	6406	113.18	18940	18940	18250	24300	13120	18730	18459.20	9.49	-2054	19303	19016	18833	18546	18363	18925	18455	28	5570	500	13110	10	1	5501817	1004	-14.05	21.40	12	0.12	-1299.00	853.00	58200	20240123	-68.64	15710	20240805	16.17	58200	-68.64	20240123	15710	16.17	20240805	58200	-68.64	20240123	15710	16.17	20240805	0.26	N	300080	500	27 억	522365	N	N	0	N	N
39	20240826	111105	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	18460	-270	5	-1.44	63852730	3440	60.78	18940	18940	18410	24300	13120	18730	18561.84	9.49	-784	19303	19016	18833	18546	18363	18925	18455	28	5570	500	13110	10	1	5501817	1016	-14.21	21.64	12	0.06	-1299.00	853.00	58200	20240123	-68.28	15710	20240805	17.50	58200	-68.28	20240123	15710	17.50	20240805	58200	-68.28	20240123	15710	17.50	20240805	0.26	N	300080	500	27 억	522365	N	N	0	N	N
40	20240826	101107	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	18520	-210	5	-1.12	48833130	2627	46.41	18940	18940	18410	24300	13120	18730	18588.93	9.49	-231	19303	19016	18833	18546	18363	18925	18455	28	5570	500	13110	10	1	5501817	1019	-14.26	21.71	12	0.05	-1299.00	853.00	58200	20240123	-68.18	15710	20240805	17.89	58200	-68.18	20240123	15710	17.89	20240805	58200	-68.18	20240123	15710	17.89	20240805	0.26	N	300080	500	27 억	522365	N	N	0	N	N
41	20240826	091102	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	18610	-120	5	-0.64	18845810	1009	17.83	18940	18940	18600	24300	13120	18730	18677.71	9.49	192	19303	19016	18833	18546	18363	18925	18455	28	5570	500	13110	10	1	5501817	1024	-14.33	21.82	12	0.02	-1299.00	853.00	58200	20240123	-68.02	15710	20240805	18.46	58200	-68.02	20240123	15710	18.46	20240805	58200	-68.02	20240123	15710	18.46	20240805	0.26	N	300080	500	27 억	522365	N	N	0	N	N
42	20240823	161054	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	18730	-320	5	-1.68	106006310	5637	38.91	19120	19120	18650	24750	13340	19050	18806.15	9.52	-1595	20070	19560	19140	18630	18210	19350	18420	28	5700	500	13330	10	1	5501817	1030	-14.42	21.96	12	0.10	-1299.00	853.00	58200	20240123	-67.82	15710	20240805	19.22	58200	-67.82	20240123	15710	19.22	20240805	58200	-67.82	20240123	15710	19.22	20240805	0.25	N	300080	500	27 억	523960	N	N	0	N	N
43	20240823	151104	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	18840	-210	5	-1.10	92729500	4929	34.03	19120	19120	18650	24750	13340	19050	18813.05	9.52	-1330	20070	19560	19140	18630	18210	19350	18420	28	5700	500	13330	10	1	5501817	1037	-14.50	22.09	12	0.09	-1299.00	853.00	58200	20240123	-67.63	15710	20240805	19.92	58200	-67.63	20240123	15710	19.92	20240805	58200	-67.63	20240123	15710	19.92	20240805	0.25	N	300080	500	27 억	523960	N	N	0	N	N
44	20240823	141103	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	18850	-200	5	-1.05	75914930	4032	27.83	19120	19120	18650	24750	13340	19050	18828.11	9.52	-1535	20070	19560	19140	18630	18210	19350	18420	28	5700	500	13330	10	1	5501817	1037	-14.51	22.10	12	0.07	-1299.00	853.00	58200	20240123	-67.61	15710	20240805	19.99	58200	-67.61	20240123	15710	19.99	20240805	58200	-67.61	20240123	15710	19.99	20240805	0.25	N	300080	500	27 억	523960	N	N	0	N	N
45	20240823	131102	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	18690	-360	5	-1.89	70156580	3725	25.71	19120	19120	18650	24750	13340	19050	18833.98	9.52	-1575	20070	19560	19140	18630	18210	19350	18420	28	5700	500	13330	10	1	5501817	1028	-14.39	21.91	12	0.07	-1299.00	853.00	58200	20240123	-67.89	15710	20240805	18.97	58200	-67.89	20240123	15710	18.97	20240805	58200	-67.89	20240123	15710	18.97	20240805	0.25	N	300080	500	27 억	523960	N	N	0	N	N
46	20240823	121101	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	18690	-360	5	-1.89	65746060	3489	24.09	19120	19120	18650	24750	13340	19050	18843.81	9.52	-1572	20070	19560	19140	18630	18210	19350	18420	28	5700	500	13330	10	1	5501817	1028	-14.39	21.91	12	0.06	-1299.00	853.00	58200	20240123	-67.89	15710	20240805	18.97	58200	-67.89	20240123	15710	18.97	20240805	58200	-67.89	20240123	15710	18.97	20240805	0.25	N	300080	500	27 억	523960	N	N	0	N	N
47	20240823	111059	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	18740	-310	5	-1.63	58146830	3082	21.28	19120	19120	18650	24750	13340	19050	18866.59	9.52	-1575	20070	19560	19140	18630	18210	19350	18420	28	5700	500	13330	10	1	5501817	1031	-14.43	21.97	12	0.06	-1299.00	853.00	58200	20240123	-67.80	15710	20240805	19.29	58200	-67.80	20240123	15710	19.29	20240805	58200	-67.80	20240123	15710	19.29	20240805	0.25	N	300080	500	27 억	523960	N	N	0	N	N
48	20240823	101104	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	18940	-110	5	-0.58	29286900	1544	10.66	19120	19120	18800	24750	13340	19050	18968.20	9.52	-675	20070	19560	19140	18630	18210	19350	18420	28	5700	500	13330	10	1	5501817	1042	-14.58	22.20	12	0.03	-1299.00	853.00	58200	20240123	-67.46	15710	20240805	20.56	58200	-67.46	20240123	15710	20.56	20240805	58200	-67.46	20240123	15710	20.56	20240805	0.25	N	300080	500	27 억	523960	N	N	0	N	N
49	20240823	091103	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	18930	-120	5	-0.63	2673510	141	0.97	19120	19120	18910	24750	13340	19050	18961.06	9.52	-54	20070	19560	19140	18630	18210	19350	18420	28	5700	500	13330	10	1	5501817	1041	-14.57	22.19	12	0.00	-1299.00	853.00	58200	20240123	-67.47	15710	20240805	20.50	58200	-67.47	20240123	15710	20.50	20240805	58200	-67.47	20240123	15710	20.50	20240805	0.25	N	300080	500	27 억	523960	N	N	0	N	N
50	20240822	161056	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	19050	-180	5	-0.94	275464500	14486	87.85	19440	19650	18720	24950	13470	19230	19015.91	9.56	-2058	20303	19766	19303	18766	18303	19535	18535	28	5720	500	13460	10	1	5501817	1048	-14.67	22.33	12	0.26	-1299.00	853.00	58200	20240123	-67.27	15710	20240805	21.26	58200	-67.27	20240123	15710	21.26	20240805	58200	-67.27	20240123	15710	21.26	20240805	0.25	N	300080	500	27 억	525977	N	N	0	N	N
51	20240822	151105	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	19040	-190	5	-0.99	271168950	14260	86.48	19440	19650	18720	24950	13470	19230	19016.06	9.56	-2044	20303	19766	19303	18766	18303	19535	18535	28	5720	500	13460	10	1	5501817	1048	-14.66	22.32	12	0.26	-1299.00	853.00	58200	20240123	-67.29	15710	20240805	21.20	58200	-67.29	20240123	15710	21.20	20240805	58200	-67.29	20240123	15710	21.20	20240805	0.25	N	300080	500	27 억	525977	N	N	0	N	N
52	20240822	141106	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	18910	-320	5	-1.66	237274830	12475	75.65	19440	19650	18720	24950	13470	19230	19020.03	9.56	-857	20303	19766	19303	18766	18303	19535	18535	28	5720	500	13460	10	1	5501817	1040	-14.56	22.17	12	0.23	-1299.00	853.00	58200	20240123	-67.51	15710	20240805	20.37	58200	-67.51	20240123	15710	20.37	20240805	58200	-67.51	20240123	15710	20.37	20240805	0.25	N	300080	500	27 억	525977	N	N	0	N	N
53	20240822	131105	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	18860	-370	5	-1.92	207890320	10917	66.20	19440	19650	18720	24950	13470	19230	19042.81	9.56	-1183	20303	19766	19303	18766	18303	19535	18535	28	5720	500	13460	10	1	5501817	1038	-14.52	22.11	12	0.20	-1299.00	853.00	58200	20240123	-67.59	15710	20240805	20.05	58200	-67.59	20240123	15710	20.05	20240805	58200	-67.59	20240123	15710	20.05	20240805	0.25	N	300080	500	27 억	525977	N	N	0	N	N
54	20240822	121109	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	19070	-160	5	-0.83	102781460	5335	32.35	19440	19650	18960	24950	13470	19230	19265.50	9.56	-2227	20303	19766	19303	18766	18303	19535	18535	28	5720	500	13460	10	1	5501817	1049	-14.68	22.36	12	0.10	-1299.00	853.00	58200	20240123	-67.23	15710	20240805	21.39	58200	-67.23	20240123	15710	21.39	20240805	58200	-67.23	20240123	15710	21.39	20240805	0.25	N	300080	500	27 억	525977	N	N	0	N	N
55	20240822	111059	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	19210	-20	5	-0.10	76900940	3974	24.10	19440	19650	19010	24950	13470	19230	19351.02	9.56	-1071	20303	19766	19303	18766	18303	19535	18535	28	5720	500	13460	10	1	5501817	1057	-14.79	22.52	12	0.07	-1299.00	853.00	58200	20240123	-66.99	15710	20240805	22.28	58200	-66.99	20240123	15710	22.28	20240805	58200	-66.99	20240123	15710	22.28	20240805	0.25	N	300080	500	27 억	525977	N	N	0	N	N
56	20240822	101059	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	19420	190	2	0.99	53080420	2731	16.56	19440	19650	19200	24950	13470	19230	19436.26	9.56	-374	20303	19766	19303	18766	18303	19535	18535	28	5720	500	13460	10	1	5501817	1068	-14.95	22.77	12	0.05	-1299.00	853.00	58200	20240123	-66.63	15710	20240805	23.62	58200	-66.63	20240123	15710	23.62	20240805	58200	-66.63	20240123	15710	23.62	20240805	0.25	N	300080	500	27 억	525977	N	N	0	N	N
57	20240822	091059	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	19450	220	2	1.14	15445440	791	4.80	19440	19650	19240	24950	13470	19230	19526.47	9.56	2	20303	19766	19303	18766	18303	19535	18535	28	5720	500	13460	10	1	5501817	1070	-14.97	22.80	12	0.01	-1299.00	853.00	58200	20240123	-66.58	15710	20240805	23.81	58200	-66.58	20240123	15710	23.81	20240805	58200	-66.58	20240123	15710	23.81	20240805	0.25	N	300080	500	27 억	525977	N	N	0	N	N
58	20240821	161052	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	19230	-450	5	-2.29	315698850	16490	71.58	19630	19840	18840	25550	13780	19680	19144.29	9.55	465	20366	20022	19486	19142	18606	20195	19315	28	5870	500	13770	10	1	5501817	1058	-14.80	22.54	12	0.30	-1299.00	853.00	58200	20240123	-66.96	15710	20240805	22.41	58200	-66.96	20240123	15710	22.41	20240805	58200	-66.96	20240123	15710	22.41	20240805	0.27	N	300080	500	27 억	525422	N	N	2	N	N
59	20240821	151106	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	19310	-370	5	-1.88	304156470	15890	68.98	19630	19840	18840	25550	13780	19680	19141.38	9.55	622	20366	20022	19486	19142	18606	20195	19315	28	5870	500	13770	10	1	5501817	1062	-14.87	22.64	12	0.29	-1299.00	853.00	58200	20240123	-66.82	15710	20240805	22.92	58200	-66.82	20240123	15710	22.92	20240805	58200	-66.82	20240123	15710	22.92	20240805	0.27	N	300080	500	27 억	525422	N	N	2	N	N
60	20240821	141103	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	19050	-630	5	-3.20	260167990	13594	59.01	19630	19840	18840	25550	13780	19680	19138.44	9.55	-873	20366	20022	19486	19142	18606	20195	19315	28	5870	500	13770	10	1	5501817	1048	-14.67	22.33	12	0.25	-1299.00	853.00	58200	20240123	-67.27	15710	20240805	21.26	58200	-67.27	20240123	15710	21.26	20240805	58200	-67.27	20240123	15710	21.26	20240805	0.27	N	300080	500	27 억	525422	N	N	2	N	N
61	20240821	131111	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	19140	-540	5	-2.74	225829550	11790	51.18	19630	19840	18840	25550	13780	19680	19154.33	9.55	-763	20366	20022	19486	19142	18606	20195	19315	28	5870	500	13770	10	1	5501817	1053	-14.73	22.44	12	0.21	-1299.00	853.00	58200	20240123	-67.11	15710	20240805	21.83	58200	-67.11	20240123	15710	21.83	20240805	58200	-67.11	20240123	15710	21.83	20240805	0.27	N	300080	500	27 억	525422	N	N	2	N	N
62	20240821	121109	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	19120	-560	5	-2.85	207986830	10857	47.13	19630	19840	18840	25550	13780	19680	19156.93	9.55	-1157	20366	20022	19486	19142	18606	20195	19315	28	5870	500	13770	10	1	5501817	1052	-14.72	22.42	12	0.20	-1299.00	853.00	58200	20240123	-67.15	15710	20240805	21.71	58200	-67.15	20240123	15710	21.71	20240805	58200	-67.15	20240123	15710	21.71	20240805	0.27	N	300080	500	27 억	525422	N	N	2	N	N
63	20240821	111104	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	18990	-690	5	-3.51	176429740	9198	39.93	19630	19840	18980	25550	13780	19680	19181.32	9.55	-1176	20366	20022	19486	19142	18606	20195	19315	28	5870	500	13770	10	1	5501817	1045	-14.62	22.26	12	0.17	-1299.00	853.00	58200	20240123	-67.37	15710	20240805	20.88	58200	-67.37	20240123	15710	20.88	20240805	58200	-67.37	20240123	15710	20.88	20240805	0.27	N	300080	500	27 억	525422	N	N	2	N	N
64	20240821	101109	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	19230	-450	5	-2.29	113851680	5915	25.68	19630	19840	19080	25550	13780	19680	19247.96	9.55	-235	20366	20022	19486	19142	18606	20195	19315	28	5870	500	13770	10	1	5501817	1058	-14.80	22.54	12	0.11	-1299.00	853.00	58200	20240123	-66.96	15710	20240805	22.41	58200	-66.96	20240123	15710	22.41	20240805	58200	-66.96	20240123	15710	22.41	20240805	0.27	N	300080	500	27 억	525422	N	N	2	N	N
65	20240821	091100	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	19680	0	3	0.00	3139820	161	0.70	19630	19680	19400	25550	13780	19680	19501.99	9.55	-1	20366	20022	19486	19142	18606	20195	19315	28	5870	500	13770	10	1	5501817	1083	-15.15	23.07	12	0.00	-1299.00	853.00	58200	20240123	-66.19	15710	20240805	25.27	58200	-66.19	20240123	15710	25.27	20240805	58200	-66.19	20240123	15710	25.27	20240805	0.27	N	300080	500	27 억	525422	N	N	2	N	N
66	20240820	161047	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	19680	730	2	3.85	449737480	23026	215.56	18950	19830	18950	24600	13270	18950	19531.72	9.31	13018	19770	19360	18990	18580	18210	19175	18395	28	5650	500	13260	10	1	5501817	1083	-15.15	23.07	12	0.42	-1299.00	853.00	58200	20240123	-66.19	15710	20240805	25.27	58200	-66.19	20240123	15710	25.27	20240805	58200	-66.19	20240123	15710	25.27	20240805	0.27	N	300080	500	27 억	512194	N	N	2	N	N
67	20240820	151100	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	19710	760	2	4.01	439913910	22527	210.89	18950	19830	18950	24600	13270	18950	19528.30	9.31	12852	19770	19360	18990	18580	18210	19175	18395	28	5650	500	13260	10	1	5501817	1084	-15.17	23.11	12	0.41	-1299.00	853.00	58200	20240123	-66.13	15710	20240805	25.46	58200	-66.13	20240123	15710	25.46	20240805	58200	-66.13	20240123	15710	25.46	20240805	0.27	N	300080	500	27 억	512194	N	N	0	N	N
68	20240820	141057	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	19760	810	2	4.27	376430670	19313	180.80	18950	19830	18950	24600	13270	18950	19491.05	9.31	11106	19770	19360	18990	18580	18210	19175	18395	28	5650	500	13260	10	1	5501817	1087	-15.21	23.17	12	0.35	-1299.00	853.00	58200	20240123	-66.05	15710	20240805	25.78	58200	-66.05	20240123	15710	25.78	20240805	58200	-66.05	20240123	15710	25.78	20240805	0.27	N	300080	500	27 억	512194	N	N	0	N	N
69	20240820	131059	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	19630	680	2	3.59	301692700	15527	145.36	18950	19740	18950	24600	13270	18950	19430.20	9.31	8258	19770	19360	18990	18580	18210	19175	18395	28	5650	500	13260	10	1	5501817	1080	-15.11	23.01	12	0.28	-1299.00	853.00	58200	20240123	-66.27	15710	20240805	24.95	58200	-66.27	20240123	15710	24.95	20240805	58200	-66.27	20240123	15710	24.95	20240805	0.27	N	300080	500	27 억	512194	N	N	0	N	N
70	20240820	121051	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	19730	780	2	4.12	243874280	12573	117.70	18950	19730	18950	24600	13270	18950	19396.67	9.31	6358	19770	19360	18990	18580	18210	19175	18395	28	5650	500	13260	10	1	5501817	1086	-15.19	23.13	12	0.23	-1299.00	853.00	58200	20240123	-66.10	15710	20240805	25.59	58200	-66.10	20240123	15710	25.59	20240805	58200	-66.10	20240123	15710	25.59	20240805	0.27	N	300080	500	27 억	512194	N	N	0	N	N
71	20240820	111051	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	19250	300	2	1.58	178130380	9205	86.17	18950	19560	18950	24600	13270	18950	19351.48	9.31	4890	19770	19360	18990	18580	18210	19175	18395	28	5650	500	13260	10	1	5501817	1059	-14.82	22.57	12	0.17	-1299.00	853.00	58200	20240123	-66.92	15710	20240805	22.53	58200	-66.92	20240123	15710	22.53	20240805	58200	-66.92	20240123	15710	22.53	20240805	0.27	N	300080	500	27 억	512194	N	N	0	N	N
72	20240820	101048	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	19420	470	2	2.48	120631910	6232	58.34	18950	19560	18950	24600	13270	18950	19356.85	9.31	3786	19770	19360	18990	18580	18210	19175	18395	28	5650	500	13260	10	1	5501817	1068	-14.95	22.77	12	0.11	-1299.00	853.00	58200	20240123	-66.63	15710	20240805	23.62	58200	-66.63	20240123	15710	23.62	20240805	58200	-66.63	20240123	15710	23.62	20240805	0.27	N	300080	500	27 억	512194	N	N	0	N	N
73	20240820	091051	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	19320	370	2	1.95	25562720	1335	12.50	18950	19320	18950	24600	13270	18950	19148.10	9.31	1047	19770	19360	18990	18580	18210	19175	18395	28	5650	500	13260	10	1	5501817	1063	-14.87	22.65	12	0.02	-1299.00	853.00	58200	20240123	-66.80	15710	20240805	22.98	58200	-66.80	20240123	15710	22.98	20240805	58200	-66.80	20240123	15710	22.98	20240805	0.27	N	300080	500	27 억	512194	N	N	0	N	N
74	20240819	161039	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	18950	-130	5	-0.68	201046790	10582	92.48	19100	19400	18620	24800	13360	19080	18998.94	9.37	-3322	19740	19410	19110	18780	18480	19260	18630	28	5720	500	13350	10	1	5501817	1043	-14.59	22.22	12	0.19	-1299.00	853.00	58200	20240123	-67.44	15710	20240805	20.62	58200	-67.44	20240123	15710	20.62	20240805	58200	-67.44	20240123	15710	20.62	20240805	0.27	N	300080	500	27 억	515516	N	N	0	N	N
75	20240819	151049	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	18720	-360	5	-1.89	188804010	9929	86.78	19100	19400	18710	24800	13360	19080	19015.41	9.37	-3297	19740	19410	19110	18780	18480	19260	18630	28	5720	500	13350	10	1	5501817	1030	-14.41	21.95	12	0.18	-1299.00	853.00	58200	20240123	-67.84	15710	20240805	19.16	58200	-67.84	20240123	15710	19.16	20240805	58200	-67.84	20240123	15710	19.16	20240805	0.27	N	300080	500	27 억	515516	N	N	0	N	N
76	20240819	141050	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	19070	-10	5	-0.05	87297420	4564	39.89	19100	19400	19030	24800	13360	19080	19127.39	9.37	258	19740	19410	19110	18780	18480	19260	18630	28	5720	500	13350	10	1	5501817	1049	-14.68	22.36	12	0.08	-1299.00	853.00	58200	20240123	-67.23	15710	20240805	21.39	58200	-67.23	20240123	15710	21.39	20240805	58200	-67.23	20240123	15710	21.39	20240805	0.27	N	300080	500	27 억	515516	N	N	0	N	N
77	20240819	131045	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	19100	20	2	0.10	79065540	4132	36.11	19100	19400	19030	24800	13360	19080	19134.93	9.37	321	19740	19410	19110	18780	18480	19260	18630	28	5720	500	13350	10	1	5501817	1051	-14.70	22.39	12	0.08	-1299.00	853.00	58200	20240123	-67.18	15710	20240805	21.58	58200	-67.18	20240123	15710	21.58	20240805	58200	-67.18	20240123	15710	21.58	20240805	0.27	N	300080	500	27 억	515516	N	N	0	N	N
78	20240819	121044	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	19190	110	2	0.58	71743460	3749	32.77	19100	19400	19030	24800	13360	19080	19136.69	9.37	527	19740	19410	19110	18780	18480	19260	18630	28	5720	500	13350	10	1	5501817	1056	-14.77	22.50	12	0.07	-1299.00	853.00	58200	20240123	-67.03	15710	20240805	22.15	58200	-67.03	20240123	15710	22.15	20240805	58200	-67.03	20240123	15710	22.15	20240805	0.27	N	300080	500	27 억	515516	N	N	0	N	N
79	20240819	111047	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	19100	20	2	0.10	59017790	3084	26.95	19100	19400	19030	24800	13360	19080	19136.77	9.37	719	19740	19410	19110	18780	18480	19260	18630	28	5720	500	13350	10	1	5501817	1051	-14.70	22.39	12	0.06	-1299.00	853.00	58200	20240123	-67.18	15710	20240805	21.58	58200	-67.18	20240123	15710	21.58	20240805	58200	-67.18	20240123	15710	21.58	20240805	0.27	N	300080	500	27 억	515516	N	N	0	N	N
80	20240819	101045	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	19200	120	2	0.63	34711240	1812	15.84	19100	19400	19030	24800	13360	19080	19156.31	9.37	639	19740	19410	19110	18780	18480	19260	18630	28	5720	500	13350	10	1	5501817	1056	-14.78	22.51	12	0.03	-1299.00	853.00	58200	20240123	-67.01	15710	20240805	22.22	58200	-67.01	20240123	15710	22.22	20240805	58200	-67.01	20240123	15710	22.22	20240805	0.27	N	300080	500	27 억	515516	N	N	0	N	N
81	20240819	091044	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	19130	50	2	0.26	3900830	204	1.78	19100	19150	19030	24800	13360	19080	19121.72	9.37	-178	19740	19410	19110	18780	18480	19260	18630	28	5720	500	13350	10	1	5501817	1052	-14.73	22.43	12	0.00	-1299.00	853.00	58200	20240123	-67.13	15710	20240805	21.77	58200	-67.13	20240123	15710	21.77	20240805	58200	-67.13	20240123	15710	21.77	20240805	0.27	N	300080	500	27 억	515516	N	N	0	N	N
82	20240816	161036	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	19080	-170	5	-0.88	218330760	11442	101.02	19280	19440	18810	25000	13480	19250	19081.30	9.41	-2082	19603	19426	19143	18966	18683	19515	19055	28	5750	500	13470	10	1	5501817	1050	-14.69	22.37	12	0.21	-1299.00	853.00	58200	20240123	-67.22	15710	20240805	21.45	58200	-67.22	20240123	15710	21.45	20240805	58200	-67.22	20240123	15710	21.45	20240805	0.25	N	300080	500	27 억	517569	N	N	26	N	N
83	20240816	151042	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	18980	-270	5	-1.40	212539270	11138	98.33	19280	19440	18810	25000	13480	19250	19082.13	9.41	-2026	19603	19426	19143	18966	18683	19515	19055	28	5750	500	13470	10	1	5501817	1044	-14.61	22.25	12	0.20	-1299.00	853.00	58200	20240123	-67.39	15710	20240805	20.81	58200	-67.39	20240123	15710	20.81	20240805	58200	-67.39	20240123	15710	20.81	20240805	0.25	N	300080	500	27 억	517569	N	N	26	N	N
84	20240816	141044	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	19000	-250	5	-1.30	198670900	10408	91.89	19280	19440	18810	25000	13480	19250	19088.05	9.41	-2000	19603	19426	19143	18966	18683	19515	19055	28	5750	500	13470	10	1	5501817	1045	-14.63	22.27	12	0.19	-1299.00	853.00	58200	20240123	-67.35	15710	20240805	20.94	58200	-67.35	20240123	15710	20.94	20240805	58200	-67.35	20240123	15710	20.94	20240805	0.25	N	300080	500	27 억	517569	N	N	26	N	N
85	20240816	131047	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	19020	-230	5	-1.19	183361090	9599	84.74	19280	19440	18810	25000	13480	19250	19101.87	9.41	-2101	19603	19426	19143	18966	18683	19515	19055	28	5750	500	13470	10	1	5501817	1046	-14.64	22.30	12	0.17	-1299.00	853.00	58200	20240123	-67.32	15710	20240805	21.07	58200	-67.32	20240123	15710	21.07	20240805	58200	-67.32	20240123	15710	21.07	20240805	0.25	N	300080	500	27 억	517569	N	N	26	N	N
86	20240816	121039	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	18930	-320	5	-1.66	126942370	6618	58.43	19280	19440	18900	25000	13480	19250	19181.22	9.41	-2214	19603	19426	19143	18966	18683	19515	19055	28	5750	500	13470	10	1	5501817	1041	-14.57	22.19	12	0.12	-1299.00	853.00	58200	20240123	-67.47	15710	20240805	20.50	58200	-67.47	20240123	15710	20.50	20240805	58200	-67.47	20240123	15710	20.50	20240805	0.25	N	300080	500	27 억	517569	N	N	26	N	N
87	20240816	111044	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	19120	-130	5	-0.68	94434740	4906	43.31	19280	19440	19070	25000	13480	19250	19248.82	9.41	-1719	19603	19426	19143	18966	18683	19515	19055	28	5750	500	13470	10	1	5501817	1052	-14.72	22.42	12	0.09	-1299.00	853.00	58200	20240123	-67.15	15710	20240805	21.71	58200	-67.15	20240123	15710	21.71	20240805	58200	-67.15	20240123	15710	21.71	20240805	0.25	N	300080	500	27 억	517569	N	N	26	N	N
88	20240816	101040	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	19260	10	2	0.05	67333460	3491	30.82	19280	19440	19200	25000	13480	19250	19287.89	9.41	-679	19603	19426	19143	18966	18683	19515	19055	28	5750	500	13470	10	1	5501817	1060	-14.83	22.58	12	0.06	-1299.00	853.00	58200	20240123	-66.91	15710	20240805	22.60	58200	-66.91	20240123	15710	22.60	20240805	58200	-66.91	20240123	15710	22.60	20240805	0.25	N	300080	500	27 억	517569	N	N	26	N	N
89	20240816	091043	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	19370	120	2	0.62	26420090	1368	12.08	19280	19410	19250	25000	13480	19250	19313.63	9.41	26	19603	19426	19143	18966	18683	19515	19055	28	5750	500	13470	10	1	5501817	1066	-14.91	22.71	12	0.02	-1299.00	853.00	58200	20240123	-66.72	15710	20240805	23.30	58200	-66.72	20240123	15710	23.30	20240805	58200	-66.72	20240123	15710	23.30	20240805	0.25	N	300080	500	27 억	517569	N	N	26	N	N
90	20240814	161042	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	19250	680	2	3.66	216270140	11325	141.99	19000	19320	18860	24100	13000	18570	19096.65	9.30	5689	19450	19010	18640	18200	17830	18825	18015	28	5530	500	12990	10	1	5501817	1059	-14.82	22.57	12	0.21	-1299.00	853.00	58200	20240123	-66.92	15710	20240805	22.53	58200	-66.92	20240123	15710	22.53	20240805	58200	-66.92	20240123	15710	22.53	20240805	0.25	N	300080	500	27 억	511821	N	N	26	N	N
91	20240814	151043	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	19200	630	2	3.39	204261740	10701	134.17	19000	19320	18860	24100	13000	18570	19088.10	9.30	5471	19450	19010	18640	18200	17830	18825	18015	28	5530	500	12990	10	1	5501817	1056	-14.78	22.51	12	0.19	-1299.00	853.00	58200	20240123	-67.01	15710	20240805	22.22	58200	-67.01	20240123	15710	22.22	20240805	58200	-67.01	20240123	15710	22.22	20240805	0.25	N	300080	500	27 억	511821	N	N	0	N	N
92	20240814	141049	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	19120	550	2	2.96	126875790	6665	83.56	19000	19180	18860	24100	13000	18570	19036.13	9.30	2590	19450	19010	18640	18200	17830	18825	18015	28	5530	500	12990	10	1	5501817	1052	-14.72	22.42	12	0.12	-1299.00	853.00	58200	20240123	-67.15	15710	20240805	21.71	58200	-67.15	20240123	15710	21.71	20240805	58200	-67.15	20240123	15710	21.71	20240805	0.25	N	300080	500	27 억	511821	N	N	0	N	N
93	20240814	131046	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	19080	510	2	2.75	97903880	5148	64.54	19000	19180	18860	24100	13000	18570	19017.85	9.30	1954	19450	19010	18640	18200	17830	18825	18015	28	5530	500	12990	10	1	5501817	1050	-14.69	22.37	12	0.09	-1299.00	853.00	58200	20240123	-67.22	15710	20240805	21.45	58200	-67.22	20240123	15710	21.45	20240805	58200	-67.22	20240123	15710	21.45	20240805	0.25	N	300080	500	27 억	511821	N	N	0	N	N
94	20240814	121040	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	19020	450	2	2.42	95564250	5025	63.00	19000	19180	18860	24100	13000	18570	19017.76	9.30	1910	19450	19010	18640	18200	17830	18825	18015	28	5530	500	12990	10	1	5501817	1046	-14.64	22.30	12	0.09	-1299.00	853.00	58200	20240123	-67.32	15710	20240805	21.07	58200	-67.32	20240123	15710	21.07	20240805	58200	-67.32	20240123	15710	21.07	20240805	0.25	N	300080	500	27 억	511821	N	N	0	N	N
95	20240814	111035	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	19100	530	2	2.85	90694180	4769	59.79	19000	19180	18860	24100	13000	18570	19017.44	9.30	1755	19450	19010	18640	18200	17830	18825	18015	28	5530	500	12990	10	1	5501817	1051	-14.70	22.39	12	0.09	-1299.00	853.00	58200	20240123	-67.18	15710	20240805	21.58	58200	-67.18	20240123	15710	21.58	20240805	58200	-67.18	20240123	15710	21.58	20240805	0.25	N	300080	500	27 억	511821	N	N	0	N	N
96	20240814	101032	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	19000	430	2	2.32	67958130	3575	44.82	19000	19180	18860	24100	13000	18570	19009.27	9.30	1396	19450	19010	18640	18200	17830	18825	18015	28	5530	500	12990	10	1	5501817	1045	-14.63	22.27	12	0.06	-1299.00	853.00	58200	20240123	-67.35	15710	20240805	20.94	58200	-67.35	20240123	15710	20.94	20240805	58200	-67.35	20240123	15710	20.94	20240805	0.25	N	300080	500	27 억	511821	N	N	0	N	N
97	20240814	091108	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	18920	350	2	1.88	7384230	389	4.88	19000	19000	18920	24100	13000	18570	18982.60	9.30	-143	19450	19010	18640	18200	17830	18825	18015	28	5530	500	12990	10	1	5501817	1041	-14.57	22.18	12	0.01	-1299.00	853.00	58200	20240123	-67.49	15710	20240805	20.43	58200	-67.49	20240123	15710	20.43	20240805	58200	-67.49	20240123	15710	20.43	20240805	0.25	N	300080	500	27 억	511821	N	N	0	N	N
98	20240813	161027	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	18570	-240	5	-1.28	147420650	7969	66.85	19080	19080	18270	24450	13170	18810	18499.27	9.36	-3036	19203	19006	18653	18456	18103	19105	18555	28	5640	500	13160	10	1	5501817	1022	-14.30	21.77	12	0.14	-1299.00	853.00	58200	20240123	-68.09	15710	20240805	18.20	58200	-68.09	20240123	15710	18.20	20240805	58200	-68.09	20240123	15710	18.20	20240805	0.25	N	300080	500	27 억	515066	N	N	0	N	N
99	20240813	151034	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	18520	-290	5	-1.54	139188770	7525	63.13	19080	19080	18270	24450	13170	18810	18496.85	9.36	-2838	19203	19006	18653	18456	18103	19105	18555	28	5640	500	13160	10	1	5501817	1019	-14.26	21.71	12	0.14	-1299.00	853.00	58200	20240123	-68.18	15710	20240805	17.89	58200	-68.18	20240123	15710	17.89	20240805	58200	-68.18	20240123	15710	17.89	20240805	0.25	N	300080	500	27 억	515066	N	N	0	N	N
100	20240813	141032	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	18420	-390	5	-2.07	126251370	6824	57.25	19080	19080	18270	24450	13170	18810	18501.08	9.36	-2682	19203	19006	18653	18456	18103	19105	18555	28	5640	500	13160	10	1	5501817	1013	-14.18	21.59	12	0.12	-1299.00	853.00	58200	20240123	-68.35	15710	20240805	17.25	58200	-68.35	20240123	15710	17.25	20240805	58200	-68.35	20240123	15710	17.25	20240805	0.25	N	300080	500	27 억	515066	N	N	0	N	N
101	20240813	131032	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	18330	-480	5	-2.55	122175030	6602	55.39	19080	19080	18270	24450	13170	18810	18505.76	9.36	-2699	19203	19006	18653	18456	18103	19105	18555	28	5640	500	13160	10	1	5501817	1008	-14.11	21.49	12	0.12	-1299.00	853.00	58200	20240123	-68.51	15710	20240805	16.68	58200	-68.51	20240123	15710	16.68	20240805	58200	-68.51	20240123	15710	16.68	20240805	0.25	N	300080	500	27 억	515066	N	N	0	N	N
102	20240813	121027	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	18320	-490	5	-2.60	120578820	6515	54.66	19080	19080	18270	24450	13170	18810	18507.88	9.36	-2629	19203	19006	18653	18456	18103	19105	18555	28	5640	500	13160	10	1	5501817	1008	-14.10	21.48	12	0.12	-1299.00	853.00	58200	20240123	-68.52	15710	20240805	16.61	58200	-68.52	20240123	15710	16.61	20240805	58200	-68.52	20240123	15710	16.61	20240805	0.25	N	300080	500	27 억	515066	N	N	0	N	N
103	20240813	111026	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	18350	-460	5	-2.45	102511190	5531	46.40	19080	19080	18270	24450	13170	18810	18533.93	9.36	-2484	19203	19006	18653	18456	18103	19105	18555	28	5640	500	13160	10	1	5501817	1010	-14.13	21.51	12	0.10	-1299.00	853.00	58200	20240123	-68.47	15710	20240805	16.80	58200	-68.47	20240123	15710	16.80	20240805	58200	-68.47	20240123	15710	16.80	20240805	0.25	N	300080	500	27 억	515066	N	N	0	N	N
104	20240813	101025	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	18370	-440	5	-2.34	77486400	4165	34.94	19080	19080	18340	24450	13170	18810	18604.18	9.36	-2186	19203	19006	18653	18456	18103	19105	18555	28	5640	500	13160	10	1	5501817	1011	-14.14	21.54	12	0.08	-1299.00	853.00	58200	20240123	-68.44	15710	20240805	16.93	58200	-68.44	20240123	15710	16.93	20240805	58200	-68.44	20240123	15710	16.93	20240805	0.25	N	300080	500	27 억	515066	N	N	0	N	N
105	20240813	091031	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	18980	170	2	0.90	15164840	801	6.72	19080	19080	18710	24450	13170	18810	18932.38	9.36	-168	19203	19006	18653	18456	18103	19105	18555	28	5640	500	13160	10	1	5501817	1044	-14.61	22.25	12	0.01	-1299.00	853.00	58200	20240123	-67.39	15710	20240805	20.81	58200	-67.39	20240123	15710	20.81	20240805	58200	-67.39	20240123	15710	20.81	20240805	0.25	N	300080	500	27 억	515066	N	N	0	N	N
106	20240812	161015	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	18810	430	2	2.34	222520400	11910	61.79	18690	18850	18300	23850	12870	18380	18683.49	9.38	-879	19380	18880	18200	17700	17020	19130	17950	28	5470	500	12860	10	1	5501817	1035	-14.48	22.05	12	0.22	-1299.00	853.00	58200	20240123	-67.68	15710	20240805	19.73	58200	-67.68	20240123	15710	19.73	20240805	58200	-67.68	20240123	15710	19.73	20240805	0.24	N	300080	500	27 억	515941	N	N	15	N	N
107	20240812	151019	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	18780	400	2	2.18	187958610	10069	52.24	18690	18850	18300	23850	12870	18380	18667.06	9.38	-702	19380	18880	18200	17700	17020	19130	17950	28	5470	500	12860	10	1	5501817	1033	-14.46	22.02	12	0.18	-1299.00	853.00	58200	20240123	-67.73	15710	20240805	19.54	58200	-67.73	20240123	15710	19.54	20240805	58200	-67.73	20240123	15710	19.54	20240805	0.24	N	300080	500	27 억	515941	N	N	15	N	N
108	20240812	141019	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	18760	380	2	2.07	155995730	8365	43.40	18690	18850	18300	23850	12870	18380	18648.62	9.38	-280	19380	18880	18200	17700	17020	19130	17950	28	5470	500	12860	10	1	5501817	1032	-14.44	21.99	12	0.15	-1299.00	853.00	58200	20240123	-67.77	15710	20240805	19.41	58200	-67.77	20240123	15710	19.41	20240805	58200	-67.77	20240123	15710	19.41	20240805	0.24	N	300080	500	27 억	515941	N	N	15	N	N
109	20240812	131015	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	18550	170	2	0.92	136440290	7315	37.95	18690	18850	18300	23850	12870	18380	18652.12	9.38	-257	19380	18880	18200	17700	17020	19130	17950	28	5470	500	12860	10	1	5501817	1021	-14.28	21.75	12	0.13	-1299.00	853.00	58200	20240123	-68.13	15710	20240805	18.08	58200	-68.13	20240123	15710	18.08	20240805	58200	-68.13	20240123	15710	18.08	20240805	0.24	N	300080	500	27 억	515941	N	N	15	N	N
110	20240812	121016	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	18600	220	2	1.20	108336880	5805	30.12	18690	18850	18300	23850	12870	18380	18662.68	9.38	-588	19380	18880	18200	17700	17020	19130	17950	28	5470	500	12860	10	1	5501817	1023	-14.32	21.81	12	0.11	-1299.00	853.00	58200	20240123	-68.04	15710	20240805	18.40	58200	-68.04	20240123	15710	18.40	20240805	58200	-68.04	20240123	15710	18.40	20240805	0.24	N	300080	500	27 억	515941	N	N	15	N	N
111	20240812	111019	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	18500	120	2	0.65	101391530	5431	28.18	18690	18850	18300	23850	12870	18380	18669.04	9.38	-600	19380	18880	18200	17700	17020	19130	17950	28	5470	500	12860	10	1	5501817	1018	-14.24	21.69	12	0.10	-1299.00	853.00	58200	20240123	-68.21	15710	20240805	17.76	58200	-68.21	20240123	15710	17.76	20240805	58200	-68.21	20240123	15710	17.76	20240805	0.24	N	300080	500	27 억	515941	N	N	15	N	N
112	20240812	101007	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	18700	320	2	1.74	76791060	4107	21.31	18690	18850	18300	23850	12870	18380	18697.60	9.38	163	19380	18880	18200	17700	17020	19130	17950	28	5470	500	12860	10	1	5501817	1029	-14.40	21.92	12	0.07	-1299.00	853.00	58200	20240123	-67.87	15710	20240805	19.03	58200	-67.87	20240123	15710	19.03	20240805	58200	-67.87	20240123	15710	19.03	20240805	0.24	N	300080	500	27 억	515941	N	N	15	N	N
113	20240812	091006	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	18580	200	2	1.09	6945850	373	1.94	18690	18750	18300	23850	12870	18380	18621.58	9.38	-165	19380	18880	18200	17700	17020	19130	17950	28	5470	500	12860	10	1	5501817	1022	-14.30	21.78	12	0.01	-1299.00	853.00	58200	20240123	-68.08	15710	20240805	18.27	58200	-68.08	20240123	15710	18.27	20240805	58200	-68.08	20240123	15710	18.27	20240805	0.24	N	300080	500	27 억	515941	N	N	15	N	N
114	20240809	161002	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	18380	610	2	3.43	348529380	19214	172.15	17770	18700	17520	23100	12440	17770	18139.12	9.37	3541	18290	18030	17580	17320	16870	18160	17450	28	5330	500	12430	10	1	5501817	1011	-14.15	21.55	12	0.35	-1299.00	853.00	58200	20240123	-68.42	15710	20240805	17.00	58200	-68.42	20240123	15710	17.00	20240805	58200	-68.42	20240123	15710	17.00	20240805	0.24	N	300080	500	27 억	515421	N	N	15	N	N
115	20240809	151025	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	18100	330	2	1.86	334885750	18462	165.42	17770	18700	17520	23100	12440	17770	18139.19	9.37	3318	18290	18030	17580	17320	16870	18160	17450	28	5330	500	12430	10	1	5501817	996	-13.93	21.22	12	0.34	-1299.00	853.00	58200	20240123	-68.90	15710	20240805	15.21	58200	-68.90	20240123	15710	15.21	20240805	58200	-68.90	20240123	15710	15.21	20240805	0.24	N	300080	500	27 억	515421	N	N	0	N	N
116	20240809	141030	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	17770	0	3	0.00	292352310	16092	144.18	17770	18700	17520	23100	12440	17770	18167.56	9.37	2628	18290	18030	17580	17320	16870	18160	17450	28	5330	500	12430	10	1	5501817	978	-13.68	20.83	12	0.29	-1299.00	853.00	58200	20240123	-69.47	15710	20240805	13.11	58200	-69.47	20240123	15710	13.11	20240805	58200	-69.47	20240123	15710	13.11	20240805	0.24	N	300080	500	27 억	515421	N	N	0	N	N
117	20240809	131021	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	18400	630	2	3.55	195003890	10649	95.41	17770	18700	17770	23100	12440	17770	18311.94	9.37	2490	18290	18030	17580	17320	16870	18160	17450	28	5330	500	12430	10	1	5501817	1012	-14.16	21.57	12	0.19	-1299.00	853.00	58200	20240123	-68.38	15710	20240805	17.12	58200	-68.38	20240123	15710	17.12	20240805	58200	-68.38	20240123	15710	17.12	20240805	0.24	N	300080	500	27 억	515421	N	N	0	N	N
118	20240809	121021	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	18230	460	2	2.59	189434390	10346	92.70	17770	18700	17770	23100	12440	17770	18309.92	9.37	2664	18290	18030	17580	17320	16870	18160	17450	28	5330	500	12430	10	1	5501817	1003	-14.03	21.37	12	0.19	-1299.00	853.00	58200	20240123	-68.68	15710	20240805	16.04	58200	-68.68	20240123	15710	16.04	20240805	58200	-68.68	20240123	15710	16.04	20240805	0.24	N	300080	500	27 억	515421	N	N	0	N	N
119	20240809	111013	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	18450	680	2	3.83	156041030	8525	76.38	17770	18700	17770	23100	12440	17770	18303.93	9.37	3397	18290	18030	17580	17320	16870	18160	17450	28	5330	500	12430	10	1	5501817	1015	-14.20	21.63	12	0.15	-1299.00	853.00	58200	20240123	-68.30	15710	20240805	17.44	58200	-68.30	20240123	15710	17.44	20240805	58200	-68.30	20240123	15710	17.44	20240805	0.24	N	300080	500	27 억	515421	N	N	0	N	N
120	20240809	101020	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	18500	730	2	4.11	118356440	6487	58.12	17770	18700	17770	23100	12440	17770	18245.17	9.37	4094	18290	18030	17580	17320	16870	18160	17450	28	5330	500	12430	10	1	5501817	1018	-14.24	21.69	12	0.12	-1299.00	853.00	58200	20240123	-68.21	15710	20240805	17.76	58200	-68.21	20240123	15710	17.76	20240805	58200	-68.21	20240123	15710	17.76	20240805	0.24	N	300080	500	27 억	515421	N	N	0	N	N
121	20240809	091016	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	18700	930	2	5.23	96435300	5302	47.50	17770	18700	17770	23100	12440	17770	18188.48	9.37	4236	18290	18030	17580	17320	16870	18160	17450	28	5330	500	12430	10	1	5501817	1029	-14.40	21.92	12	0.10	-1299.00	853.00	58200	20240123	-67.87	15710	20240805	19.03	58200	-67.87	20240123	15710	19.03	20240805	58200	-67.87	20240123	15710	19.03	20240805	0.24	N	300080	500	27 억	515421	N	N	0	N	N
122	20240808	160957	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	17770	-70	5	-0.39	194155720	11084	62.23	17580	17840	17130	23150	12490	17840	17516.18	9.38	-897	18486	18162	17896	17572	17306	18030	17440	28	5310	500	12480	10	1	5501817	978	-13.68	20.83	12	0.20	-1299.00	853.00	58200	20240123	-69.47	15710	20240805	13.11	58200	-69.47	20240123	15710	13.11	20240805	58200	-69.47	20240123	15710	13.11	20240805	0.27	N	300080	500	27 억	516286	N	N	0	N	N
123	20240808	151012	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	17770	-70	5	-0.39	190912230	10901	61.20	17580	17840	17130	23150	12490	17840	17513.28	9.38	-868	18486	18162	17896	17572	17306	18030	17440	28	5310	500	12480	10	1	5501817	978	-13.68	20.83	12	0.20	-1299.00	853.00	58200	20240123	-69.47	15710	20240805	13.11	58200	-69.47	20240123	15710	13.11	20240805	58200	-69.47	20240123	15710	13.11	20240805	0.27	N	300080	500	27 억	516286	N	N	0	N	N
124	20240808	141013	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	17790	-50	5	-0.28	149481320	8565	48.09	17580	17800	17130	23150	12490	17840	17452.58	9.38	522	18486	18162	17896	17572	17306	18030	17440	28	5310	500	12480	10	1	5501817	979	-13.70	20.86	12	0.16	-1299.00	853.00	58200	20240123	-69.43	15710	20240805	13.24	58200	-69.43	20240123	15710	13.24	20240805	58200	-69.43	20240123	15710	13.24	20240805	0.27	N	300080	500	27 억	516286	N	N	0	N	N
125	20240808	131011	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	17710	-130	5	-0.73	145187620	8322	46.72	17580	17780	17130	23150	12490	17840	17446.24	9.38	698	18486	18162	17896	17572	17306	18030	17440	28	5310	500	12480	10	1	5501817	974	-13.63	20.76	12	0.15	-1299.00	853.00	58200	20240123	-69.57	15710	20240805	12.73	58200	-69.57	20240123	15710	12.73	20240805	58200	-69.57	20240123	15710	12.73	20240805	0.27	N	300080	500	27 억	516286	N	N	0	N	N
126	20240808	121015	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	17770	-70	5	-0.39	133775000	7677	43.10	17580	17780	17130	23150	12490	17840	17425.43	9.38	678	18486	18162	17896	17572	17306	18030	17440	28	5310	500	12480	10	1	5501817	978	-13.68	20.83	12	0.14	-1299.00	853.00	58200	20240123	-69.47	15710	20240805	13.11	58200	-69.47	20240123	15710	13.11	20240805	58200	-69.47	20240123	15710	13.11	20240805	0.27	N	300080	500	27 억	516286	N	N	0	N	N
127	20240808	111009	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	17640	-200	5	-1.12	109039390	6273	35.22	17580	17780	17130	23150	12490	17840	17382.34	9.38	101	18486	18162	17896	17572	17306	18030	17440	28	5310	500	12480	10	1	5501817	971	-13.58	20.68	12	0.11	-1299.00	853.00	58200	20240123	-69.69	15710	20240805	12.29	58200	-69.69	20240123	15710	12.29	20240805	58200	-69.69	20240123	15710	12.29	20240805	0.27	N	300080	500	27 억	516286	N	N	0	N	N
128	20240808	101005	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	17780	-60	5	-0.34	72254320	4162	23.37	17580	17780	17130	23150	12490	17840	17360.48	9.38	-563	18486	18162	17896	17572	17306	18030	17440	28	5310	500	12480	10	1	5501817	978	-13.69	20.84	12	0.08	-1299.00	853.00	58200	20240123	-69.45	15710	20240805	13.18	58200	-69.45	20240123	15710	13.18	20240805	58200	-69.45	20240123	15710	13.18	20240805	0.27	N	300080	500	27 억	516286	N	N	0	N	N
129	20240808	091001	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	17320	-520	5	-2.91	16810980	963	5.41	17580	17580	17300	23150	12490	17840	17456.88	9.38	220	18486	18162	17896	17572	17306	18030	17440	28	5310	500	12480	10	1	5501817	953	-13.33	20.30	12	0.02	-1299.00	853.00	58200	20240123	-70.24	15710	20240805	10.25	58200	-70.24	20240123	15710	10.25	20240805	58200	-70.24	20240123	15710	10.25	20240805	0.27	N	300080	500	27 억	516286	N	N	0	N	N
130	20240807	160946	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	17840	20	2	0.11	316452360	17647	44.35	18150	18220	17630	23150	12480	17820	17932.41	9.38	146	19206	18512	17556	16862	15906	18860	17210	28	5330	500	12470	10	1	5501817	982	-13.73	20.91	12	0.32	-1299.00	853.00	58200	20240123	-69.35	15710	20240805	13.56	58200	-69.35	20240123	15710	13.56	20240805	58200	-69.35	20240123	15710	13.56	20240805	0.29	N	300080	500	27 억	516022	N	N	7	N	N
131	20240807	151000	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	17860	40	2	0.22	293067070	16333	41.05	18150	18220	17630	23150	12480	17820	17943.25	9.38	588	19206	18512	17556	16862	15906	18860	17210	28	5330	500	12470	10	1	5501817	983	-13.75	20.94	12	0.30	-1299.00	853.00	58200	20240123	-69.31	15710	20240805	13.69	58200	-69.31	20240123	15710	13.69	20240805	58200	-69.31	20240123	15710	13.69	20240805	0.29	N	300080	500	27 억	516022	N	N	7	N	N
132	20240807	141006	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	18010	190	2	1.07	257012350	14316	35.98	18150	18220	17630	23150	12480	17820	17952.80	9.38	1725	19206	18512	17556	16862	15906	18860	17210	28	5330	500	12470	10	1	5501817	991	-13.86	21.11	12	0.26	-1299.00	853.00	58200	20240123	-69.05	15710	20240805	14.64	58200	-69.05	20240123	15710	14.64	20240805	58200	-69.05	20240123	15710	14.64	20240805	0.29	N	300080	500	27 억	516022	N	N	7	N	N
133	20240807	131000	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	18070	250	2	1.40	145220710	8079	20.31	18150	18220	17630	23150	12480	17820	17975.08	9.38	-472	19206	18512	17556	16862	15906	18860	17210	28	5330	500	12470	10	1	5501817	994	-13.91	21.18	12	0.15	-1299.00	853.00	58200	20240123	-68.95	15710	20240805	15.02	58200	-68.95	20240123	15710	15.02	20240805	58200	-68.95	20240123	15710	15.02	20240805	0.29	N	300080	500	27 억	516022	N	N	7	N	N
134	20240807	121001	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	18160	340	2	1.91	121251140	6759	16.99	18150	18220	17630	23150	12480	17820	17939.21	9.38	81	19206	18512	17556	16862	15906	18860	17210	28	5330	500	12470	10	1	5501817	999	-13.98	21.29	12	0.12	-1299.00	853.00	58200	20240123	-68.80	15710	20240805	15.60	58200	-68.80	20240123	15710	15.60	20240805	58200	-68.80	20240123	15710	15.60	20240805	0.29	N	300080	500	27 억	516022	N	N	7	N	N
135	20240807	111001	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	18070	250	2	1.40	95223650	5328	13.39	18150	18200	17630	23150	12480	17820	17872.31	9.38	724	19206	18512	17556	16862	15906	18860	17210	28	5330	500	12470	10	1	5501817	994	-13.91	21.18	12	0.10	-1299.00	853.00	58200	20240123	-68.95	15710	20240805	15.02	58200	-68.95	20240123	15710	15.02	20240805	58200	-68.95	20240123	15710	15.02	20240805	0.29	N	300080	500	27 억	516022	N	N	7	N	N
136	20240807	100953	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	17640	-180	5	-1.01	50607090	2830	7.11	18150	18150	17640	23150	12480	17820	17882.36	9.38	-136	19206	18512	17556	16862	15906	18860	17210	28	5330	500	12470	10	1	5501817	971	-13.58	20.68	12	0.05	-1299.00	853.00	58200	20240123	-69.69	15710	20240805	12.29	58200	-69.69	20240123	15710	12.29	20240805	58200	-69.69	20240123	15710	12.29	20240805	0.29	N	300080	500	27 억	516022	N	N	7	N	N
137	20240807	091022	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	17990	170	2	0.95	5295390	294	0.74	18150	18150	17910	23150	12480	17820	18011.53	9.38	267	19206	18512	17556	16862	15906	18860	17210	28	5330	500	12470	10	1	5501817	990	-13.85	21.09	12	0.01	-1299.00	853.00	58200	20240123	-69.09	15710	20240805	14.51	58200	-69.09	20240123	15710	14.51	20240805	58200	-69.09	20240123	15710	14.51	20240805	0.29	N	300080	500	27 억	516022	N	N	7	N	N
138	20240806	160942	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	17820	1170	2	7.03	702278690	39685	64.43	16600	18250	16600	21600	11660	16650	17698.86	9.15	12701	20823	18736	17223	15136	13623	17980	14380	28	4950	500	11650	10	1	5501817	980	-13.72	20.89	12	0.72	-1299.00	853.00	58200	20240123	-69.38	15710	20240805	13.43	58200	-69.38	20240123	15710	13.43	20240805	58200	-69.38	20240123	15710	13.43	20240805	0.29	N	300080	500	27 억	503168	N	N	7	N	N
139	20240806	150956	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	18040	1390	2	8.35	674503390	38131	61.90	16600	18250	16600	21600	11660	16650	17692.09	9.15	11891	20823	18736	17223	15136	13623	17980	14380	28	4950	500	11650	10	1	5501817	993	-13.89	21.15	12	0.69	-1299.00	853.00	58200	20240123	-69.00	15710	20240805	14.83	58200	-69.00	20240123	15710	14.83	20240805	58200	-69.00	20240123	15710	14.83	20240805	0.29	N	300080	500	27 억	503168	N	N	0	N	N
140	20240806	140950	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	17870	1220	2	7.33	618167130	34999	56.82	16600	18250	16600	21600	11660	16650	17665.59	9.15	9783	20823	18736	17223	15136	13623	17980	14380	28	4950	500	11650	10	1	5501817	983	-13.76	20.95	12	0.64	-1299.00	853.00	58200	20240123	-69.30	15710	20240805	13.75	58200	-69.30	20240123	15710	13.75	20240805	58200	-69.30	20240123	15710	13.75	20240805	0.29	N	300080	500	27 억	503168	N	N	0	N	N
141	20240806	130956	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	18030	1380	2	8.29	574853400	32599	52.92	16600	18250	16600	21600	11660	16650	17637.38	9.15	9142	20823	18736	17223	15136	13623	17980	14380	28	4950	500	11650	10	1	5501817	992	-13.88	21.14	12	0.59	-1299.00	853.00	58200	20240123	-69.02	15710	20240805	14.77	58200	-69.02	20240123	15710	14.77	20240805	58200	-69.02	20240123	15710	14.77	20240805	0.29	N	300080	500	27 억	503168	N	N	0	N	N
142	20240806	120957	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	17840	1190	2	7.15	506108430	28783	46.73	16600	18250	16600	21600	11660	16650	17587.14	9.15	6570	20823	18736	17223	15136	13623	17980	14380	28	4950	500	11650	10	1	5501817	982	-13.73	20.91	12	0.52	-1299.00	853.00	58200	20240123	-69.35	15710	20240805	13.56	58200	-69.35	20240123	15710	13.56	20240805	58200	-69.35	20240123	15710	13.56	20240805	0.29	N	300080	500	27 억	503168	N	N	0	N	N
143	20240806	110944	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	17710	1060	2	6.37	458080170	26090	42.36	16600	18250	16600	21600	11660	16650	17561.50	9.15	5157	20823	18736	17223	15136	13623	17980	14380	28	4950	500	11650	10	1	5501817	974	-13.63	20.76	12	0.47	-1299.00	853.00	58200	20240123	-69.57	15710	20240805	12.73	58200	-69.57	20240123	15710	12.73	20240805	58200	-69.57	20240123	15710	12.73	20240805	0.29	N	300080	500	27 억	503168	N	N	0	N	N
144	20240806	100944	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	18110	1460	2	8.77	292607670	16752	27.20	16600	18250	16600	21600	11660	16650	17472.38	9.15	4791	20823	18736	17223	15136	13623	17980	14380	28	4950	500	11650	10	1	5501817	996	-13.94	21.23	12	0.30	-1299.00	853.00	58200	20240123	-68.88	15710	20240805	15.28	58200	-68.88	20240123	15710	15.28	20240805	58200	-68.88	20240123	15710	15.28	20240805	0.29	N	300080	500	27 억	503168	N	N	0	N	N
145	20240806	090952	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	17340	690	2	4.14	70173760	4148	6.73	16600	17640	16600	21600	11660	16650	16924.71	9.15	-570	20823	18736	17223	15136	13623	17980	14380	28	4950	500	11650	10	1	5501817	954	-13.35	20.33	12	0.08	-1299.00	853.00	58200	20240123	-70.21	15710	20240805	10.38	58200	-70.21	20240123	15710	10.38	20240805	58200	-70.21	20240123	15710	10.38	20240805	0.29	N	300080	500	27 억	503168	N	N	0	N	N
146	20240805	160930	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	16650	-3250	5	-16.33	1079434740	61302	225.82	19310	19310	15710	25850	13930	19900	17613.44	9.21	-3678	21306	20602	20196	19492	19086	20400	19290	28	5950	500	13930	10	1	5501817	916	-12.82	19.52	12	1.11	-1299.00	853.00	58200	20240123	-71.39	15710	20240805	5.98	58200	-71.39	20240123	15710	5.98	20240805	58200	-71.39	20240123	15710	5.98	20240805	0.31	N	300080	500	27 억	506962	N	N	0	N	N
147	20240805	150947	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	16050	-3850	5	-19.35	1019400760	57623	212.27	19310	19310	15710	25850	13930	19900	17690.87	9.21	-5306	21306	20602	20196	19492	19086	20400	19290	28	5950	500	13930	10	1	5501817	883	-12.36	18.82	12	1.05	-1299.00	853.00	58200	20240123	-72.42	15710	20240805	2.16	58200	-72.42	20240123	15710	2.16	20240805	58200	-72.42	20240123	15710	2.16	20240805	0.31	N	300080	500	27 억	506962	N	N	0	N	N
148	20240805	140948	58	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	17080	-2820	5	-14.17	798896570	44147	162.63	19310	19310	17080	25850	13930	19900	18096.28	9.21	-6059	21306	20602	20196	19492	19086	20400	19290	28	5950	500	13930	10	1	5501817	940	-13.15	20.02	12	0.80	-1299.00	853.00	58200	20240123	-70.65	17080	20240805	0.00	58200	-70.65	20240123	17080	0.00	20240805	58200	-70.65	20240123	17080	0.00	20240805	0.31	N	300080	500	27 억	506962	N	N	0	N	N
149	20240805	130947	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	17330	-2570	5	-12.91	711294970	39068	143.92	19310	19310	17300	25850	13930	19900	18206.59	9.21	-6217	21306	20602	20196	19492	19086	20400	19290	28	5950	500	13930	10	1	5501817	953	-13.34	20.32	12	0.71	-1299.00	853.00	58200	20240123	-70.22	17300	20240805	0.17	58200	-70.22	20240123	17300	0.17	20240805	58200	-70.22	20240123	17300	0.17	20240805	0.31	N	300080	500	27 억	506962	N	N	0	N	N
150	20240805	120941	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	18020	-1880	5	-9.45	542521060	29518	108.74	19310	19310	18000	25850	13930	19900	18379.33	9.21	-7171	21306	20602	20196	19492	19086	20400	19290	28	5950	500	13930	10	1	5501817	991	-13.87	21.13	12	0.54	-1299.00	853.00	58200	20240123	-69.04	18000	20240805	0.11	58200	-69.04	20240123	18000	0.11	20240805	58200	-69.04	20240123	18000	0.11	20240805	0.31	N	300080	500	27 억	506962	N	N	0	N	N
151	20240805	110940	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	18120	-1780	5	-8.94	429595050	23264	85.70	19310	19310	18100	25850	13930	19900	18466.09	9.21	-5462	21306	20602	20196	19492	19086	20400	19290	28	5950	500	13930	10	1	5501817	997	-13.95	21.24	12	0.42	-1299.00	853.00	58200	20240123	-68.87	18100	20240805	0.11	58200	-68.87	20240123	18100	0.11	20240805	58200	-68.87	20240123	18100	0.11	20240805	0.31	N	300080	500	27 억	506962	N	N	0	N	N
152	20240805	100937	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	18360	-1540	5	-7.74	239571840	12864	47.39	19310	19310	18200	25850	13930	19900	18623.43	9.21	-3137	21306	20602	20196	19492	19086	20400	19290	28	5950	500	13930	10	1	5501817	1010	-14.13	21.52	12	0.23	-1299.00	853.00	58200	20240123	-68.45	18200	20240805	0.88	58200	-68.45	20240123	18200	0.88	20240805	58200	-68.45	20240123	18200	0.88	20240805	0.31	N	300080	500	27 억	506962	N	N	0	N	N
153	20240805	090932	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	18820	-1080	5	-5.43	63005330	3320	12.23	19310	19310	18820	25850	13930	19900	18977.51	9.21	-1559	21306	20602	20196	19492	19086	20400	19290	28	5950	500	13930	10	1	5501817	1035	-14.49	22.06	12	0.06	-1299.00	853.00	58200	20240123	-67.66	18820	20240805	0.00	58200	-67.66	20240123	18820	0.00	20240805	58200	-67.66	20240123	18820	0.00	20240805	0.31	N	300080	500	27 억	506962	N	N	0	N	N
154	20240802	160924	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	19900	-1200	5	-5.69	539241740	26801	134.66	20900	20900	19790	27400	14800	21100	20120.62	9.45	-12816	22333	21716	21133	20516	19933	22025	20825	28	6300	500	14770	10	1	5501817	1095	-15.32	23.33	12	0.49	-1299.00	853.00	58200	20240123	-65.81	19050	20231027	4.46	58200	-65.81	20240123	19790	0.56	20240802	58200	-65.81	20240123	19050	4.46	20231027	0.30	N	300080	500	27 억	520036	N	N	120	N	N
155	20240802	150923	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	19800	-1300	5	-6.16	518970410	25783	129.55	20900	20900	19790	27400	14800	21100	20128.40	9.45	-12490	22333	21716	21133	20516	19933	22025	20825	28	6300	500	14770	10	1	5501817	1089	-15.24	23.21	12	0.47	-1299.00	853.00	58200	20240123	-65.98	19050	20231027	3.94	58200	-65.98	20240123	19790	0.05	20240802	58200	-65.98	20240123	19050	3.94	20231027	0.30	N	300080	500	27 억	520036	N	N	120	N	N
156	20240802	140927	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	19910	-1190	5	-5.64	417662370	20687	103.94	20900	20900	19900	27400	14800	21100	20189.61	9.45	-8735	22333	21716	21133	20516	19933	22025	20825	28	6300	500	14770	10	1	5501817	1095	-15.33	23.34	12	0.38	-1299.00	853.00	58200	20240123	-65.79	19050	20231027	4.51	58200	-65.79	20240123	19860	0.25	20240731	58200	-65.79	20240123	19050	4.51	20231027	0.30	N	300080	500	27 억	520036	N	N	120	N	N
157	20240802	130925	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	20000	-1100	5	-5.21	315374500	15567	78.22	20900	20900	19980	27400	14800	21100	20259.17	9.45	-5144	22333	21716	21133	20516	19933	22025	20825	28	6300	500	14770	50	1	5501817	1100	-15.40	23.45	12	0.28	-1299.00	853.00	58200	20240123	-65.64	19050	20231027	4.99	58200	-65.64	20240123	19860	0.70	20240731	58200	-65.64	20240123	19050	4.99	20231027	0.30	N	300080	500	27 억	520036	N	N	120	N	N
158	20240802	120924	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	20050	-1050	5	-4.98	264802060	13043	65.54	20900	20900	19980	27400	14800	21100	20302.24	9.45	-4983	22333	21716	21133	20516	19933	22025	20825	28	6300	500	14770	50	1	5501817	1103	-15.43	23.51	12	0.24	-1299.00	853.00	58200	20240123	-65.55	19050	20231027	5.25	58200	-65.55	20240123	19860	0.96	20240731	58200	-65.55	20240123	19050	5.25	20231027	0.30	N	300080	500	27 억	520036	N	N	120	N	N
159	20240802	110925	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	20100	-1000	5	-4.74	162927800	7959	39.99	20900	20900	20100	27400	14800	21100	20470.89	9.45	-3001	22333	21716	21133	20516	19933	22025	20825	28	6300	500	14770	50	1	5501817	1106	-15.47	23.56	12	0.14	-1299.00	853.00	58200	20240123	-65.46	19050	20231027	5.51	58200	-65.46	20240123	19860	1.21	20240731	58200	-65.46	20240123	19050	5.51	20231027	0.30	N	300080	500	27 억	520036	N	N	120	N	N
160	20240802	100921	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	20250	-850	5	-4.03	138711050	6758	33.96	20900	20900	20100	27400	14800	21100	20525.46	9.45	-2279	22333	21716	21133	20516	19933	22025	20825	28	6300	500	14770	50	1	5501817	1114	-15.59	23.74	12	0.12	-1299.00	853.00	58200	20240123	-65.21	19050	20231027	6.30	58200	-65.21	20240123	19860	1.96	20240731	58200	-65.21	20240123	19050	6.30	20231027	0.30	N	300080	500	27 억	520036	N	N	120	N	N
161	20240802	090927	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	20500	-600	5	-2.84	63943950	3074	15.45	20900	20900	20450	27400	14800	21100	20801.55	9.45	-415	22333	21716	21133	20516	19933	22025	20825	28	6300	500	14770	50	1	5501817	1128	-15.78	24.03	12	0.06	-1299.00	853.00	58200	20240123	-64.78	19050	20231027	7.61	58200	-64.78	20240123	19860	3.22	20240731	58200	-64.78	20240123	19050	7.61	20231027	0.30	N	300080	500	27 억	520036	N	N	120	N	N
162	20240801	160921	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	21100	900	2	4.46	415213100	19735	96.71	20550	21750	20550	26250	14150	20200	21039.34	9.35	5925	20626	20412	20136	19922	19646	20520	20030	28	6050	500	14140	50	1	5501817	1161	-16.24	24.74	12	0.36	-1299.00	853.00	58200	20240123	-63.75	19050	20231027	10.76	58200	-63.75	20240123	19860	6.24	20240731	58200	-63.75	20240123	19050	10.76	20231027	0.30	N	300080	500	27 억	514191	N	N	120	N	N
163	20240801	150942	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	21100	900	2	4.46	405014500	19252	94.34	20550	21750	20550	26250	14150	20200	21037.53	9.35	5963	20626	20412	20136	19922	19646	20520	20030	28	6050	500	14140	50	1	5501817	1161	-16.24	24.74	12	0.35	-1299.00	853.00	58200	20240123	-63.75	19050	20231027	10.76	58200	-63.75	20240123	19860	6.24	20240731	58200	-63.75	20240123	19050	10.76	20231027	0.30	N	300080	500	27 억	514191	N	N	0	N	N
164	20240801	140932	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	21100	900	2	4.46	242849750	11534	56.52	20550	21750	20550	26250	14150	20200	21055.12	9.35	3642	20626	20412	20136	19922	19646	20520	20030	28	6050	500	14140	50	1	5501817	1161	-16.24	24.74	12	0.21	-1299.00	853.00	58200	20240123	-63.75	19050	20231027	10.76	58200	-63.75	20240123	19860	6.24	20240731	58200	-63.75	20240123	19050	10.76	20231027	0.30	N	300080	500	27 억	514191	N	N	0	N	N
165	20240801	130924	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	21100	900	2	4.46	231001050	10972	53.77	20550	21750	20550	26250	14150	20200	21053.69	9.35	3920	20626	20412	20136	19922	19646	20520	20030	28	6050	500	14140	50	1	5501817	1161	-16.24	24.74	12	0.20	-1299.00	853.00	58200	20240123	-63.75	19050	20231027	10.76	58200	-63.75	20240123	19860	6.24	20240731	58200	-63.75	20240123	19050	10.76	20231027	0.30	N	300080	500	27 억	514191	N	N	0	N	N
166	20240801	120928	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	21100	900	2	4.46	225263100	10700	52.43	20550	21750	20550	26250	14150	20200	21052.63	9.35	3922	20626	20412	20136	19922	19646	20520	20030	28	6050	500	14140	50	1	5501817	1161	-16.24	24.74	12	0.19	-1299.00	853.00	58200	20240123	-63.75	19050	20231027	10.76	58200	-63.75	20240123	19860	6.24	20240731	58200	-63.75	20240123	19050	10.76	20231027	0.30	N	300080	500	27 억	514191	N	N	0	N	N
167	20240801	110929	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	21050	850	2	4.21	220314900	10465	51.28	20550	21750	20550	26250	14150	20200	21052.55	9.35	3835	20626	20412	20136	19922	19646	20520	20030	28	6050	500	14140	50	1	5501817	1158	-16.20	24.68	12	0.19	-1299.00	853.00	58200	20240123	-63.83	19050	20231027	10.50	58200	-63.83	20240123	19860	5.99	20240731	58200	-63.83	20240123	19050	10.50	20231027	0.30	N	300080	500	27 억	514191	N	N	0	N	N
168	20240801	100924	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	21300	1100	2	5.45	166370600	7904	38.73	20550	21750	20550	26250	14150	20200	21048.91	9.35	2859	20626	20412	20136	19922	19646	20520	20030	28	6050	500	14140	50	1	5501817	1172	-16.40	24.97	12	0.14	-1299.00	853.00	58200	20240123	-63.40	19050	20231027	11.81	58200	-63.40	20240123	19860	7.25	20240731	58200	-63.40	20240123	19050	11.81	20231027	0.30	N	300080	500	27 억	514191	N	N	0	N	N
169	20240801	090915	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	20850	650	2	3.22	70863200	3374	16.53	20550	21750	20550	26250	14150	20200	21002.73	9.35	1199	20626	20412	20136	19922	19646	20520	20030	28	6050	500	14140	50	1	5501817	1147	-16.05	24.44	12	0.06	-1299.00	853.00	58200	20240123	-64.18	19050	20231027	9.45	58200	-64.18	20240123	19860	4.98	20240731	58200	-64.18	20240123	19050	9.45	20231027	0.30	N	300080	500	27 억	514191	N	N	0	N	N

75 KiB Raw Blame History

75 KiB

Raw Blame History