KissMeData/040350/price/prices-20240801.csv at 8e245b2d7771efc79bddf45d5d3cd46c03438e26

Files

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

69 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	shortOverheated
2	20240830	160449	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	882	27	2	3.16	644225041	747442	44.75	855	884	839	1111	599	855	861.91	0.28	127997	941	898	872	829	803	885	816	733	256	500	610	1	1	146605433	1293	-9.48	3.46	12	0.51	-93.00	255.00	1085	20240828	-18.71	405	20240408	117.78	1085	-18.71	20240828	405	117.78	20240408	1085	-18.71	20240828	405	117.78	20240408	0.03	N	040350	500	733 억	403322	N	N	N	N
3	20240830	150454	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	875	20	2	2.34	616974992	716449	42.90	855	884	839	1111	599	855	861.16	0.28	124684	941	898	872	829	803	885	816	733	256	500	610	1	1	146605433	1283	-9.41	3.43	12	0.49	-93.00	255.00	1085	20240828	-19.35	405	20240408	116.05	1085	-19.35	20240828	405	116.05	20240408	1085	-19.35	20240828	405	116.05	20240408	0.03	N	040350	500	733 억	403322	N	N	N	N
4	20240830	140453	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	874	19	2	2.22	578008032	671672	40.21	855	884	839	1111	599	855	860.55	0.28	121739	941	898	872	829	803	885	816	733	256	500	610	1	1	146605433	1281	-9.40	3.43	12	0.46	-93.00	255.00	1085	20240828	-19.45	405	20240408	115.80	1085	-19.45	20240828	405	115.80	20240408	1085	-19.45	20240828	405	115.80	20240408	0.03	N	040350	500	733 억	403322	N	N	N	N
5	20240830	130450	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	876	21	2	2.46	499305993	582013	34.85	855	877	839	1111	599	855	857.89	0.28	105609	941	898	872	829	803	885	816	733	256	500	610	1	1	146605433	1284	-9.42	3.44	12	0.40	-93.00	255.00	1085	20240828	-19.26	405	20240408	116.30	1085	-19.26	20240828	405	116.30	20240408	1085	-19.26	20240828	405	116.30	20240408	0.03	N	040350	500	733 억	403322	N	N	N	N
6	20240830	120454	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	872	17	2	1.99	454602352	530819	31.78	855	876	839	1111	599	855	856.42	0.28	90235	941	898	872	829	803	885	816	733	256	500	610	1	1	146605433	1278	-9.38	3.42	12	0.36	-93.00	255.00	1085	20240828	-19.63	405	20240408	115.31	1085	-19.63	20240828	405	115.31	20240408	1085	-19.63	20240828	405	115.31	20240408	0.03	N	040350	500	733 억	403322	N	N	N	N
7	20240830	110454	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	867	12	2	1.40	420101337	491017	29.40	855	876	839	1111	599	855	855.57	0.28	91347	941	898	872	829	803	885	816	733	256	500	610	1	1	146605433	1271	-9.32	3.40	12	0.33	-93.00	255.00	1085	20240828	-20.09	405	20240408	114.07	1085	-20.09	20240828	405	114.07	20240408	1085	-20.09	20240828	405	114.07	20240408	0.03	N	040350	500	733 억	403322	N	N	N	N
8	20240830	100455	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	853	-2	5	-0.23	266837442	313958	18.80	855	863	839	1111	599	855	849.91	0.28	47027	941	898	872	829	803	885	816	733	256	500	610	1	1	146605433	1251	-9.17	3.35	12	0.21	-93.00	255.00	1085	20240828	-21.38	405	20240408	110.62	1085	-21.38	20240828	405	110.62	20240408	1085	-21.38	20240828	405	110.62	20240408	0.03	N	040350	500	733 억	403322	N	N	N	N
9	20240830	090455	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	862	7	2	0.82	22488122	26334	1.58	855	862	842	1111	599	855	853.96	0.28	4825	941	898	872	829	803	885	816	733	256	500	610	1	1	146605433	1264	-9.27	3.38	12	0.02	-93.00	255.00	1085	20240828	-20.55	405	20240408	112.84	1085	-20.55	20240828	405	112.84	20240408	1085	-20.55	20240828	405	112.84	20240408	0.03	N	040350	500	733 억	403322	N	N	N	N
10	20240829	160455	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	855	-42	5	-4.68	1444500939	1664784	11.04	892	915	846	1166	628	897	867.63	0.20	115423	1187	1041	939	793	691	1115	867	733	269	500	640	1	1	146605433	1253	-9.19	3.35	12	1.14	-93.00	255.00	1085	20240828	-21.20	405	20240408	111.11	1085	-21.20	20240828	405	111.11	20240408	1085	-21.20	20240828	405	111.11	20240408	0.11	N	040350	500	733 억	287798	N	N	N	N
11	20240829	150459	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	855	-42	5	-4.68	1366073244	1572703	10.43	892	915	846	1166	628	897	868.55	0.20	99282	1187	1041	939	793	691	1115	867	733	269	500	640	1	1	146605433	1253	-9.19	3.35	12	1.07	-93.00	255.00	1085	20240828	-21.20	405	20240408	111.11	1085	-21.20	20240828	405	111.11	20240408	1085	-21.20	20240828	405	111.11	20240408	0.11	N	040350	500	733 억	287798	N	N	N	N
12	20240829	140501	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	862	-35	5	-3.90	1296603624	1491147	9.89	892	915	846	1166	628	897	869.47	0.20	100610	1187	1041	939	793	691	1115	867	733	269	500	640	1	1	146605433	1264	-9.27	3.38	12	1.02	-93.00	255.00	1085	20240828	-20.55	405	20240408	112.84	1085	-20.55	20240828	405	112.84	20240408	1085	-20.55	20240828	405	112.84	20240408	0.11	N	040350	500	733 억	287798	N	N	N	N
13	20240829	130501	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	849	-48	5	-5.35	1227640115	1410705	9.35	892	915	846	1166	628	897	870.16	0.20	108197	1187	1041	939	793	691	1115	867	733	269	500	640	1	1	146605433	1245	-9.13	3.33	12	0.96	-93.00	255.00	1085	20240828	-21.75	405	20240408	109.63	1085	-21.75	20240828	405	109.63	20240408	1085	-21.75	20240828	405	109.63	20240408	0.11	N	040350	500	733 억	287798	N	N	N	N
14	20240829	120458	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	861	-36	5	-4.01	1097520655	1257998	8.34	892	915	852	1166	628	897	872.36	0.20	120172	1187	1041	939	793	691	1115	867	733	269	500	640	1	1	146605433	1262	-9.26	3.38	12	0.86	-93.00	255.00	1085	20240828	-20.65	405	20240408	112.59	1085	-20.65	20240828	405	112.59	20240408	1085	-20.65	20240828	405	112.59	20240408	0.11	N	040350	500	733 억	287798	N	N	N	N
15	20240829	110502	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	854	-43	5	-4.79	1007338807	1152773	7.64	892	915	852	1166	628	897	873.77	0.20	117011	1187	1041	939	793	691	1115	867	733	269	500	640	1	1	146605433	1252	-9.18	3.35	12	0.79	-93.00	255.00	1085	20240828	-21.29	405	20240408	110.86	1085	-21.29	20240828	405	110.86	20240408	1085	-21.29	20240828	405	110.86	20240408	0.11	N	040350	500	733 억	287798	N	N	N	N
16	20240829	100458	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	856	-41	5	-4.57	820406266	935833	6.20	892	915	852	1166	628	897	876.58	0.20	132563	1187	1041	939	793	691	1115	867	733	269	500	640	1	1	146605433	1255	-9.20	3.36	12	0.64	-93.00	255.00	1085	20240828	-21.11	405	20240408	111.36	1085	-21.11	20240828	405	111.36	20240408	1085	-21.11	20240828	405	111.36	20240408	0.11	N	040350	500	733 억	287798	N	N	N	N
17	20240829	090459	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	909	12	2	1.34	200758839	223581	1.48	892	915	879	1166	628	897	897.94	0.20	56026	1187	1041	939	793	691	1115	867	733	269	500	640	1	1	146605433	1333	-9.77	3.56	12	0.15	-93.00	255.00	1085	20240828	-16.22	405	20240408	124.44	1085	-16.22	20240828	405	124.44	20240408	1085	-16.22	20240828	405	124.44	20240408	0.11	N	040350	500	733 억	287798	N	N	N	N
18	20240828	160445	57	100.00	KOSDAQ	신고가	기타서비스	N	N	N	N	N	897	59	2	7.04	14744876408	15018053	3605.73	860	1085	837	1089	587	838	981.88	0.57	-541038	913	875	853	815	793	864	804	733	251	500	600	1	1	146605433	1315	-9.65	3.52	12	10.24	-93.00	255.00	1085	20240828	-17.33	405	20240408	121.48	1085	-17.33	20240828	405	121.48	20240408	1085	-17.33	20240828	405	121.48	20240408	0.11	N	040350	500	733 억	829893	N	N	N	N
19	20240828	150447	57	100.00	KOSDAQ	신고가	기타서비스	N	N	N	N	N	879	41	2	4.89	14148462600	14355484	3446.65	860	1085	837	1089	587	838	985.58	0.57	-610685	913	875	853	815	793	864	804	733	251	500	600	1	1	146605433	1289	-9.45	3.45	12	9.79	-93.00	255.00	1085	20240828	-18.99	405	20240408	117.04	1085	-18.99	20240828	405	117.04	20240408	1085	-18.99	20240828	405	117.04	20240408	0.11	N	040350	500	733 억	829893	N	N	N	N
20	20240828	140450	57	100.00	KOSDAQ	신고가	기타서비스	N	N	N	N	N	1006	168	2	20.05	7684403556	7690196	1846.36	860	1085	837	1089	587	838	999.25	0.57	-608959	913	875	853	815	793	864	804	733	251	500	600	1	1	146605433	1475	-10.82	3.95	12	5.25	-93.00	255.00	1085	20240828	-7.28	405	20240408	148.40	1085	-7.28	20240828	405	148.40	20240408	1085	-7.28	20240828	405	148.40	20240408	0.11	N	040350	500	733 억	829893	N	N	N	N
21	20240828	130449	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	850	12	2	1.43	133310719	157376	37.78	860	860	837	1089	587	838	847.08	0.57	-51827	913	875	853	815	793	864	804	733	251	500	600	1	1	146605433	1246	-9.14	3.33	12	0.11	-93.00	255.00	1026	20240508	-17.15	405	20240408	109.88	1026	-17.15	20240508	405	109.88	20240408	1026	-17.15	20240508	405	109.88	20240408	0.11	N	040350	500	733 억	829893	N	N	N	N
22	20240828	120446	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	846	8	2	0.95	113270565	133792	32.12	860	860	837	1089	587	838	846.62	0.57	-50480	913	875	853	815	793	864	804	733	251	500	600	1	1	146605433	1240	-9.10	3.32	12	0.09	-93.00	255.00	1026	20240508	-17.54	405	20240408	108.89	1026	-17.54	20240508	405	108.89	20240408	1026	-17.54	20240508	405	108.89	20240408	0.11	N	040350	500	733 억	829893	N	N	N	N
23	20240828	110447	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	846	8	2	0.95	76433755	90078	21.63	860	860	838	1089	587	838	848.53	0.57	-32704	913	875	853	815	793	864	804	733	251	500	600	1	1	146605433	1240	-9.10	3.32	12	0.06	-93.00	255.00	1026	20240508	-17.54	405	20240408	108.89	1026	-17.54	20240508	405	108.89	20240408	1026	-17.54	20240508	405	108.89	20240408	0.11	N	040350	500	733 억	829893	N	N	N	N
24	20240828	100508	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	844	6	2	0.72	38893912	46063	11.06	860	860	838	1089	587	838	844.36	0.57	-27717	913	875	853	815	793	864	804	733	251	500	600	1	1	146605433	1237	-9.08	3.31	12	0.03	-93.00	255.00	1026	20240508	-17.74	405	20240408	108.40	1026	-17.74	20240508	405	108.40	20240408	1026	-17.74	20240508	405	108.40	20240408	0.11	N	040350	500	733 억	829893	N	N	N	N
25	20240828	090455	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	843	5	2	0.60	4335852	5074	1.22	860	860	840	1089	587	838	854.52	0.57	-566	913	875	853	815	793	864	804	733	251	500	600	1	1	146605433	1236	-9.06	3.31	12	0.00	-93.00	255.00	1026	20240508	-17.84	405	20240408	108.15	1026	-17.84	20240508	405	108.15	20240408	1026	-17.84	20240508	405	108.15	20240408	0.11	N	040350	500	733 억	829893	N	N	N	N
26	20240827	160446	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	838	-36	5	-4.12	354178435	416505	78.51	891	891	831	1136	612	874	850.36	0.54	42028	956	915	893	852	830	904	841	733	262	500	620	1	1	146605433	1229	-9.01	3.29	12	0.28	-93.00	255.00	1026	20240508	-18.32	405	20240408	106.91	1026	-18.32	20240508	405	106.91	20240408	1026	-18.32	20240508	405	106.91	20240408	0.13	N	040350	500	733 억	787791	N	N	N	N
27	20240827	150448	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	844	-30	5	-3.43	319349256	375019	70.69	891	891	831	1136	612	874	851.55	0.54	70784	956	915	893	852	830	904	841	733	262	500	620	1	1	146605433	1237	-9.08	3.31	12	0.26	-93.00	255.00	1026	20240508	-17.74	405	20240408	108.40	1026	-17.74	20240508	405	108.40	20240408	1026	-17.74	20240508	405	108.40	20240408	0.13	N	040350	500	733 억	787791	N	N	N	N
28	20240827	140449	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	844	-30	5	-3.43	304341326	357185	67.33	891	891	831	1136	612	874	852.06	0.54	65355	956	915	893	852	830	904	841	733	262	500	620	1	1	146605433	1237	-9.08	3.31	12	0.24	-93.00	255.00	1026	20240508	-17.74	405	20240408	108.40	1026	-17.74	20240508	405	108.40	20240408	1026	-17.74	20240508	405	108.40	20240408	0.13	N	040350	500	733 억	787791	N	N	N	N
29	20240827	130449	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	852	-22	5	-2.52	177350548	205998	38.83	891	891	844	1136	612	874	860.93	0.54	18084	956	915	893	852	830	904	841	733	262	500	620	1	1	146605433	1249	-9.16	3.34	12	0.14	-93.00	255.00	1026	20240508	-16.96	405	20240408	110.37	1026	-16.96	20240508	405	110.37	20240408	1026	-16.96	20240508	405	110.37	20240408	0.13	N	040350	500	733 억	787791	N	N	N	N
30	20240827	120451	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	874	0	3	0.00	72002301	82256	15.51	891	891	869	1136	612	874	875.34	0.54	-29196	956	915	893	852	830	904	841	733	262	500	620	1	1	146605433	1281	-9.40	3.43	12	0.06	-93.00	255.00	1026	20240508	-14.81	405	20240408	115.80	1026	-14.81	20240508	405	115.80	20240408	1026	-14.81	20240508	405	115.80	20240408	0.13	N	040350	500	733 억	787791	N	N	N	N
31	20240827	110449	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	870	-4	5	-0.46	69436119	79308	14.95	891	891	869	1136	612	874	875.52	0.54	-26524	956	915	893	852	830	904	841	733	262	500	620	1	1	146605433	1275	-9.35	3.41	12	0.05	-93.00	255.00	1026	20240508	-15.20	405	20240408	114.81	1026	-15.20	20240508	405	114.81	20240408	1026	-15.20	20240508	405	114.81	20240408	0.13	N	040350	500	733 억	787791	N	N	N	N
32	20240827	100446	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	874	0	3	0.00	57566925	65709	12.39	891	891	869	1136	612	874	876.09	0.54	-22701	956	915	893	852	830	904	841	733	262	500	620	1	1	146605433	1281	-9.40	3.43	12	0.04	-93.00	255.00	1026	20240508	-14.81	405	20240408	115.80	1026	-14.81	20240508	405	115.80	20240408	1026	-14.81	20240508	405	115.80	20240408	0.13	N	040350	500	733 억	787791	N	N	N	N
33	20240827	090446	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	885	11	2	1.26	2461168	2779	0.52	891	891	881	1136	612	874	885.63	0.54	-2329	956	915	893	852	830	904	841	733	262	500	620	1	1	146605433	1297	-9.52	3.47	12	0.00	-93.00	255.00	1026	20240508	-13.74	405	20240408	118.52	1026	-13.74	20240508	405	118.52	20240408	1026	-13.74	20240508	405	118.52	20240408	0.13	N	040350	500	733 억	787791	N	N	N	N
34	20240826	160443	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	874	-40	5	-4.38	479954024	530349	146.43	914	934	871	1188	640	914	905.00	0.55	-21929	929	921	908	900	887	925	904	733	274	500	650	1	1	146605433	1281	-9.40	3.43	12	0.36	-93.00	255.00	1026	20240508	-14.81	405	20240408	115.80	1026	-14.81	20240508	405	115.80	20240408	1026	-14.81	20240508	405	115.80	20240408	0.12	N	040350	500	733 억	809586	N	N	N	N
35	20240826	150445	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	890	-24	5	-2.63	441110231	485997	134.19	914	934	871	1188	640	914	907.64	0.55	-20694	929	921	908	900	887	925	904	733	274	500	650	1	1	146605433	1305	-9.57	3.49	12	0.33	-93.00	255.00	1026	20240508	-13.26	405	20240408	119.75	1026	-13.26	20240508	405	119.75	20240408	1026	-13.26	20240508	405	119.75	20240408	0.12	N	040350	500	733 억	809586	N	N	N	N
36	20240826	140447	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	892	-22	5	-2.41	410532043	451395	124.63	914	934	871	1188	640	914	909.47	0.55	-21238	929	921	908	900	887	925	904	733	274	500	650	1	1	146605433	1308	-9.59	3.50	12	0.31	-93.00	255.00	1026	20240508	-13.06	405	20240408	120.25	1026	-13.06	20240508	405	120.25	20240408	1026	-13.06	20240508	405	120.25	20240408	0.12	N	040350	500	733 억	809586	N	N	N	N
37	20240826	130449	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	897	-17	5	-1.86	382270179	419778	115.90	914	934	871	1188	640	914	910.65	0.55	-12300	929	921	908	900	887	925	904	733	274	500	650	1	1	146605433	1315	-9.65	3.52	12	0.29	-93.00	255.00	1026	20240508	-12.57	405	20240408	121.48	1026	-12.57	20240508	405	121.48	20240408	1026	-12.57	20240508	405	121.48	20240408	0.12	N	040350	500	733 억	809586	N	N	N	N
38	20240826	120445	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	888	-26	5	-2.84	305332645	332580	91.83	914	934	885	1188	640	914	918.07	0.55	19324	929	921	908	900	887	925	904	733	274	500	650	1	1	146605433	1302	-9.55	3.48	12	0.23	-93.00	255.00	1026	20240508	-13.45	405	20240408	119.26	1026	-13.45	20240508	405	119.26	20240408	1026	-13.45	20240508	405	119.26	20240408	0.12	N	040350	500	733 억	809586	N	N	N	N
39	20240826	110446	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	922	8	2	0.88	187796248	202973	56.04	914	934	914	1188	640	914	925.23	0.55	47648	929	921	908	900	887	925	904	733	274	500	650	1	1	146605433	1352	-9.91	3.62	12	0.14	-93.00	255.00	1026	20240508	-10.14	405	20240408	127.65	1026	-10.14	20240508	405	127.65	20240408	1026	-10.14	20240508	405	127.65	20240408	0.12	N	040350	500	733 억	809586	N	N	N	N
40	20240826	100448	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	932	18	2	1.97	154033830	166499	45.97	914	934	914	1188	640	914	925.13	0.55	42435	929	921	908	900	887	925	904	733	274	500	650	1	1	146605433	1366	-10.02	3.65	12	0.11	-93.00	255.00	1026	20240508	-9.16	405	20240408	130.12	1026	-9.16	20240508	405	130.12	20240408	1026	-9.16	20240508	405	130.12	20240408	0.12	N	040350	500	733 억	809586	N	N	N	N
41	20240826	090445	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	919	5	2	0.55	18850699	20621	5.69	914	921	914	1188	640	914	914.15	0.55	-8131	929	921	908	900	887	925	904	733	274	500	650	1	1	146605433	1347	-9.88	3.60	12	0.01	-93.00	255.00	1026	20240508	-10.43	405	20240408	126.91	1026	-10.43	20240508	405	126.91	20240408	1026	-10.43	20240508	405	126.91	20240408	0.12	N	040350	500	733 억	809586	N	N	N	N
42	20240823	160444	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	914	6	2	0.66	327697182	362179	68.25	902	916	895	1180	636	908	904.79	0.55	6720	961	934	902	875	843	918	859	733	272	500	650	1	1	146605433	1340	-9.83	3.58	12	0.25	-93.00	255.00	1026	20240508	-10.92	405	20240408	125.68	1026	-10.92	20240508	405	125.68	20240408	1026	-10.92	20240508	405	125.68	20240408	0.08	N	040350	500	733 억	802657	N	N	N	N
43	20240823	150446	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	911	3	2	0.33	289808636	320492	60.39	902	916	895	1180	636	908	904.26	0.55	4297	961	934	902	875	843	918	859	733	272	500	650	1	1	146605433	1336	-9.80	3.57	12	0.22	-93.00	255.00	1026	20240508	-11.21	405	20240408	124.94	1026	-11.21	20240508	405	124.94	20240408	1026	-11.21	20240508	405	124.94	20240408	0.08	N	040350	500	733 억	802657	N	N	N	N
44	20240823	140447	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	911	3	2	0.33	239753030	265324	50.00	902	916	895	1180	636	908	903.62	0.55	9657	961	934	902	875	843	918	859	733	272	500	650	1	1	146605433	1336	-9.80	3.57	12	0.18	-93.00	255.00	1026	20240508	-11.21	405	20240408	124.94	1026	-11.21	20240508	405	124.94	20240408	1026	-11.21	20240508	405	124.94	20240408	0.08	N	040350	500	733 억	802657	N	N	N	N
45	20240823	130446	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	910	2	2	0.22	234339614	259372	48.88	902	916	895	1180	636	908	903.49	0.55	9783	961	934	902	875	843	918	859	733	272	500	650	1	1	146605433	1334	-9.78	3.57	12	0.18	-93.00	255.00	1026	20240508	-11.31	405	20240408	124.69	1026	-11.31	20240508	405	124.69	20240408	1026	-11.31	20240508	405	124.69	20240408	0.08	N	040350	500	733 억	802657	N	N	N	N
46	20240823	120444	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	910	2	2	0.22	207475510	229940	43.33	902	913	895	1180	636	908	902.30	0.55	10902	961	934	902	875	843	918	859	733	272	500	650	1	1	146605433	1334	-9.78	3.57	12	0.16	-93.00	255.00	1026	20240508	-11.31	405	20240408	124.69	1026	-11.31	20240508	405	124.69	20240408	1026	-11.31	20240508	405	124.69	20240408	0.08	N	040350	500	733 억	802657	N	N	N	N
47	20240823	110445	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	910	2	2	0.22	163614469	181380	34.18	902	910	895	1180	636	908	902.05	0.55	-4089	961	934	902	875	843	918	859	733	272	500	650	1	1	146605433	1334	-9.78	3.57	12	0.12	-93.00	255.00	1026	20240508	-11.31	405	20240408	124.69	1026	-11.31	20240508	405	124.69	20240408	1026	-11.31	20240508	405	124.69	20240408	0.08	N	040350	500	733 억	802657	N	N	N	N
48	20240823	100445	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	903	-5	5	-0.55	99219707	110112	20.75	902	910	895	1180	636	908	901.08	0.55	-17103	961	934	902	875	843	918	859	733	272	500	650	1	1	146605433	1324	-9.71	3.54	12	0.08	-93.00	255.00	1026	20240508	-11.99	405	20240408	122.96	1026	-11.99	20240508	405	122.96	20240408	1026	-11.99	20240508	405	122.96	20240408	0.08	N	040350	500	733 억	802657	N	N	N	N
49	20240823	090446	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	909	1	2	0.11	22833955	25247	4.76	902	909	895	1180	636	908	904.42	0.55	-13016	961	934	902	875	843	918	859	733	272	500	650	1	1	146605433	1333	-9.77	3.56	12	0.02	-93.00	255.00	1026	20240508	-11.40	405	20240408	124.44	1026	-11.40	20240508	405	124.44	20240408	1026	-11.40	20240508	405	124.44	20240408	0.08	N	040350	500	733 억	802657	N	N	N	N
50	20240822	160442	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	908	-2	5	-0.22	478345798	530614	65.93	910	929	870	1183	637	910	901.49	0.53	27031	957	933	916	892	875	945	904	733	273	500	650	1	1	146605433	1331	-9.76	3.56	12	0.36	-93.00	255.00	1026	20240508	-11.50	405	20240408	124.20	1026	-11.50	20240508	405	124.20	20240408	1026	-11.50	20240508	405	124.20	20240408	0.08	N	040350	500	733 억	772032	N	N	N	N
51	20240822	150445	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	917	7	2	0.77	455901417	505926	62.86	910	929	870	1183	637	910	901.12	0.53	25065	957	933	916	892	875	945	904	733	273	500	650	1	1	146605433	1344	-9.86	3.60	12	0.35	-93.00	255.00	1026	20240508	-10.62	405	20240408	126.42	1026	-10.62	20240508	405	126.42	20240408	1026	-10.62	20240508	405	126.42	20240408	0.08	N	040350	500	733 억	772032	N	N	N	N
52	20240822	140447	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	905	-5	5	-0.55	242991627	272264	33.83	910	917	870	1183	637	910	892.49	0.53	-63991	957	933	916	892	875	945	904	733	273	500	650	1	1	146605433	1327	-9.73	3.55	12	0.19	-93.00	255.00	1026	20240508	-11.79	405	20240408	123.46	1026	-11.79	20240508	405	123.46	20240408	1026	-11.79	20240508	405	123.46	20240408	0.08	N	040350	500	733 억	772032	N	N	N	N
53	20240822	130445	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	899	-11	5	-1.21	208331548	233808	29.05	910	917	870	1183	637	910	891.04	0.53	-60701	957	933	916	892	875	945	904	733	273	500	650	1	1	146605433	1318	-9.67	3.53	12	0.16	-93.00	255.00	1026	20240508	-12.38	405	20240408	121.98	1026	-12.38	20240508	405	121.98	20240408	1026	-12.38	20240508	405	121.98	20240408	0.08	N	040350	500	733 억	772032	N	N	N	N
54	20240822	120450	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	893	-17	5	-1.87	164296592	184611	22.94	910	917	870	1183	637	910	889.96	0.53	-49561	957	933	916	892	875	945	904	733	273	500	650	1	1	146605433	1309	-9.60	3.50	12	0.13	-93.00	255.00	1026	20240508	-12.96	405	20240408	120.49	1026	-12.96	20240508	405	120.49	20240408	1026	-12.96	20240508	405	120.49	20240408	0.08	N	040350	500	733 억	772032	N	N	N	N
55	20240822	110443	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	882	-28	5	-3.08	138926925	156149	19.40	910	917	870	1183	637	910	889.71	0.53	-36772	957	933	916	892	875	945	904	733	273	500	650	1	1	146605433	1293	-9.48	3.46	12	0.11	-93.00	255.00	1026	20240508	-14.04	405	20240408	117.78	1026	-14.04	20240508	405	117.78	20240408	1026	-14.04	20240508	405	117.78	20240408	0.08	N	040350	500	733 억	772032	N	N	N	N
56	20240822	100444	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	892	-18	5	-1.98	80965885	90349	11.23	910	917	885	1183	637	910	896.15	0.53	-34919	957	933	916	892	875	945	904	733	273	500	650	1	1	146605433	1308	-9.59	3.50	12	0.06	-93.00	255.00	1026	20240508	-13.06	405	20240408	120.25	1026	-13.06	20240508	405	120.25	20240408	1026	-13.06	20240508	405	120.25	20240408	0.08	N	040350	500	733 억	772032	N	N	N	N
57	20240822	090444	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	906	-4	5	-0.44	4389338	4837	0.60	910	917	906	1183	637	910	907.45	0.53	-4180	957	933	916	892	875	945	904	733	273	500	650	1	1	146605433	1328	-9.74	3.55	12	0.00	-93.00	255.00	1026	20240508	-11.70	405	20240408	123.70	1026	-11.70	20240508	405	123.70	20240408	1026	-11.70	20240508	405	123.70	20240408	0.08	N	040350	500	733 억	772032	N	N	N	N
58	20240821	160442	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	910	5	2	0.55	739308440	804829	97.91	905	940	899	1176	634	905	918.59	0.53	-2403	934	919	894	879	854	925	885	733	271	500	650	1	1	146605433	1334	-9.78	3.57	12	0.55	-93.00	255.00	1026	20240508	-11.31	405	20240408	124.69	1026	-11.31	20240508	405	124.69	20240408	1026	-11.31	20240508	405	124.69	20240408	0.02	N	040350	500	733 억	774394	N	N	N	N
59	20240821	150447	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	901	-4	5	-0.44	722405619	786134	95.64	905	940	899	1176	634	905	918.93	0.53	2579	934	919	894	879	854	925	885	733	271	500	650	1	1	146605433	1321	-9.69	3.53	12	0.54	-93.00	255.00	1026	20240508	-12.18	405	20240408	122.47	1026	-12.18	20240508	405	122.47	20240408	1026	-12.18	20240508	405	122.47	20240408	0.02	N	040350	500	733 억	774394	N	N	N	N
60	20240821	140442	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	900	-5	5	-0.55	685598414	745419	90.68	905	940	899	1176	634	905	919.75	0.53	5462	934	919	894	879	854	925	885	733	271	500	650	1	1	146605433	1319	-9.68	3.53	12	0.51	-93.00	255.00	1026	20240508	-12.28	405	20240408	122.22	1026	-12.28	20240508	405	122.22	20240408	1026	-12.28	20240508	405	122.22	20240408	0.02	N	040350	500	733 억	774394	N	N	N	N
61	20240821	130446	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	905	0	3	0.00	622294754	675275	82.15	905	940	900	1176	634	905	921.54	0.53	12209	934	919	894	879	854	925	885	733	271	500	650	1	1	146605433	1327	-9.73	3.55	12	0.46	-93.00	255.00	1026	20240508	-11.79	405	20240408	123.46	1026	-11.79	20240508	405	123.46	20240408	1026	-11.79	20240508	405	123.46	20240408	0.02	N	040350	500	733 억	774394	N	N	N	N
62	20240821	120448	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	917	12	2	1.33	579959572	628631	76.48	905	940	903	1176	634	905	922.58	0.53	22567	934	919	894	879	854	925	885	733	271	500	650	1	1	146605433	1344	-9.86	3.60	12	0.43	-93.00	255.00	1026	20240508	-10.62	405	20240408	126.42	1026	-10.62	20240508	405	126.42	20240408	1026	-10.62	20240508	405	126.42	20240408	0.02	N	040350	500	733 억	774394	N	N	N	N
63	20240821	110443	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	916	11	2	1.22	532239577	576360	70.12	905	940	903	1176	634	905	923.45	0.53	29081	934	919	894	879	854	925	885	733	271	500	650	1	1	146605433	1343	-9.85	3.59	12	0.39	-93.00	255.00	1026	20240508	-10.72	405	20240408	126.17	1026	-10.72	20240508	405	126.17	20240408	1026	-10.72	20240508	405	126.17	20240408	0.02	N	040350	500	733 억	774394	N	N	N	N
64	20240821	100447	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	938	33	2	3.65	386046938	417869	50.84	905	940	903	1176	634	905	923.85	0.53	31317	934	919	894	879	854	925	885	733	271	500	650	1	1	146605433	1375	-10.09	3.68	12	0.29	-93.00	255.00	1026	20240508	-8.58	405	20240408	131.60	1026	-8.58	20240508	405	131.60	20240408	1026	-8.58	20240508	405	131.60	20240408	0.02	N	040350	500	733 억	774394	N	N	N	N
65	20240821	090444	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	908	3	2	0.33	10873498	12006	1.46	905	908	903	1176	634	905	905.67	0.53	-419	934	919	894	879	854	925	885	733	271	500	650	1	1	146605433	1331	-9.76	3.56	12	0.01	-93.00	255.00	1026	20240508	-11.50	405	20240408	124.20	1026	-11.50	20240508	405	124.20	20240408	1026	-11.50	20240508	405	124.20	20240408	0.02	N	040350	500	733 억	774394	N	N	N	N
66	20240820	160438	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	905	1	2	0.11	732817496	821674	79.99	905	909	869	1175	633	904	891.85	0.58	-90491	962	933	881	852	800	947	866	733	271	500	650	1	1	146605433	1327	-9.73	3.55	12	0.56	-93.00	255.00	1026	20240508	-11.79	405	20240408	123.46	1026	-11.79	20240508	405	123.46	20240408	1026	-11.79	20240508	405	123.46	20240408	0.01	N	040350	500	733 억	856360	N	N	N	N
67	20240820	150442	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	900	-4	5	-0.44	693495240	778189	75.76	905	909	869	1175	633	904	891.17	0.58	-88706	962	933	881	852	800	947	866	733	271	500	650	1	1	146605433	1319	-9.68	3.53	12	0.53	-93.00	255.00	1026	20240508	-12.28	405	20240408	122.22	1026	-12.28	20240508	405	122.22	20240408	1026	-12.28	20240508	405	122.22	20240408	0.01	N	040350	500	733 억	856360	N	N	N	N
68	20240820	140444	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	895	-9	5	-1.00	663066511	744327	72.46	905	909	869	1175	633	904	890.83	0.58	-78595	962	933	881	852	800	947	866	733	271	500	650	1	1	146605433	1312	-9.62	3.51	12	0.51	-93.00	255.00	1026	20240508	-12.77	405	20240408	120.99	1026	-12.77	20240508	405	120.99	20240408	1026	-12.77	20240508	405	120.99	20240408	0.01	N	040350	500	733 억	856360	N	N	N	N
69	20240820	130444	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	900	-4	5	-0.44	629489362	706795	68.81	905	909	869	1175	633	904	890.63	0.58	-76086	962	933	881	852	800	947	866	733	271	500	650	1	1	146605433	1319	-9.68	3.53	12	0.48	-93.00	255.00	1026	20240508	-12.28	405	20240408	122.22	1026	-12.28	20240508	405	122.22	20240408	1026	-12.28	20240508	405	122.22	20240408	0.01	N	040350	500	733 억	856360	N	N	N	N
70	20240820	120444	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	907	3	2	0.33	599476957	673476	65.56	905	909	869	1175	633	904	890.12	0.58	-63622	962	933	881	852	800	947	866	733	271	500	650	1	1	146605433	1330	-9.75	3.56	12	0.46	-93.00	255.00	1026	20240508	-11.60	405	20240408	123.95	1026	-11.60	20240508	405	123.95	20240408	1026	-11.60	20240508	405	123.95	20240408	0.01	N	040350	500	733 억	856360	N	N	N	N
71	20240820	110441	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	893	-11	5	-1.22	415978995	469577	45.71	905	909	869	1175	633	904	885.86	0.58	-70166	962	933	881	852	800	947	866	733	271	500	650	1	1	146605433	1309	-9.60	3.50	12	0.32	-93.00	255.00	1026	20240508	-12.96	405	20240408	120.49	1026	-12.96	20240508	405	120.49	20240408	1026	-12.96	20240508	405	120.49	20240408	0.01	N	040350	500	733 억	856360	N	N	N	N
72	20240820	100439	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	877	-27	5	-2.99	244485575	274570	26.73	905	909	875	1175	633	904	890.43	0.58	-88199	962	933	881	852	800	947	866	733	271	500	650	1	1	146605433	1286	-9.43	3.44	12	0.19	-93.00	255.00	1026	20240508	-14.52	405	20240408	116.54	1026	-14.52	20240508	405	116.54	20240408	1026	-14.52	20240508	405	116.54	20240408	0.01	N	040350	500	733 억	856360	N	N	N	N
73	20240820	090442	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	894	-10	5	-1.11	54712297	60847	5.92	905	905	893	1175	633	904	899.18	0.58	-13838	962	933	881	852	800	947	866	733	271	500	650	1	1	146605433	1311	-9.61	3.51	12	0.04	-93.00	255.00	1026	20240508	-12.87	405	20240408	120.74	1026	-12.87	20240508	405	120.74	20240408	1026	-12.87	20240508	405	120.74	20240408	0.01	N	040350	500	733 억	856360	N	N	N	N
74	20240819	160435	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	904	76	2	9.18	900300088	1026865	213.56	837	910	829	1076	580	828	876.74	0.48	171033	890	858	843	811	796	851	804	733	248	500	590	1	1	146605433	1325	-9.72	3.55	12	0.70	-93.00	255.00	1026	20240508	-11.89	405	20240408	123.21	1026	-11.89	20240508	405	123.21	20240408	1026	-11.89	20240508	405	123.21	20240408	0.01	N	040350	500	733 억	697077	N	N	N	N
75	20240819	150438	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	892	64	2	7.73	804518756	920622	191.46	837	910	829	1076	580	828	873.89	0.48	163034	890	858	843	811	796	851	804	733	248	500	590	1	1	146605433	1308	-9.59	3.50	12	0.63	-93.00	255.00	1026	20240508	-13.06	405	20240408	120.25	1026	-13.06	20240508	405	120.25	20240408	1026	-13.06	20240508	405	120.25	20240408	0.01	N	040350	500	733 억	697077	N	N	N	N
76	20240819	140441	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	860	32	2	3.86	373158192	433303	90.11	837	875	829	1076	580	828	861.19	0.48	27135	890	858	843	811	796	851	804	733	248	500	590	1	1	146605433	1261	-9.25	3.37	12	0.30	-93.00	255.00	1026	20240508	-16.18	405	20240408	112.35	1026	-16.18	20240508	405	112.35	20240408	1026	-16.18	20240508	405	112.35	20240408	0.01	N	040350	500	733 억	697077	N	N	N	N
77	20240819	130438	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	865	37	2	4.47	343260693	398447	82.86	837	875	829	1076	580	828	861.50	0.48	30232	890	858	843	811	796	851	804	733	248	500	590	1	1	146605433	1268	-9.30	3.39	12	0.27	-93.00	255.00	1026	20240508	-15.69	405	20240408	113.58	1026	-15.69	20240508	405	113.58	20240408	1026	-15.69	20240508	405	113.58	20240408	0.01	N	040350	500	733 억	697077	N	N	N	N
78	20240819	120438	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	865	37	2	4.47	333380154	387031	80.49	837	875	829	1076	580	828	861.38	0.48	30224	890	858	843	811	796	851	804	733	248	500	590	1	1	146605433	1268	-9.30	3.39	12	0.26	-93.00	255.00	1026	20240508	-15.69	405	20240408	113.58	1026	-15.69	20240508	405	113.58	20240408	1026	-15.69	20240508	405	113.58	20240408	0.01	N	040350	500	733 억	697077	N	N	N	N
79	20240819	110439	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	862	34	2	4.11	284524351	330349	68.70	837	875	829	1076	580	828	861.28	0.48	20873	890	858	843	811	796	851	804	733	248	500	590	1	1	146605433	1264	-9.27	3.38	12	0.23	-93.00	255.00	1026	20240508	-15.98	405	20240408	112.84	1026	-15.98	20240508	405	112.84	20240408	1026	-15.98	20240508	405	112.84	20240408	0.01	N	040350	500	733 억	697077	N	N	N	N
80	20240819	100439	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	857	29	2	3.50	213718638	248526	51.69	837	875	829	1076	580	828	859.94	0.48	34610	890	858	843	811	796	851	804	733	248	500	590	1	1	146605433	1256	-9.22	3.36	12	0.17	-93.00	255.00	1026	20240508	-16.47	405	20240408	111.60	1026	-16.47	20240508	405	111.60	20240408	1026	-16.47	20240508	405	111.60	20240408	0.01	N	040350	500	733 억	697077	N	N	N	N
81	20240819	090440	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	841	13	2	1.57	4006816	4795	1.00	837	844	829	1076	580	828	835.62	0.48	181	890	858	843	811	796	851	804	733	248	500	590	1	1	146605433	1233	-9.04	3.30	12	0.00	-93.00	255.00	1026	20240508	-18.03	405	20240408	107.65	1026	-18.03	20240508	405	107.65	20240408	1026	-18.03	20240508	405	107.65	20240408	0.01	N	040350	500	733 억	697077	N	N	N	N
82	20240816	160434	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	828	-25	5	-2.93	406991527	480435	120.35	853	875	828	1108	598	853	847.14	0.49	-22084	892	872	855	835	818	882	845	733	255	500	610	1	1	146605433	1214	-8.90	3.25	12	0.33	-93.00	255.00	1026	20240508	-19.30	405	20240408	104.44	1026	-19.30	20240508	405	104.44	20240408	1026	-19.30	20240508	405	104.44	20240408	0.00	N	040350	500	733 억	718437	N	N	N	N
83	20240816	150438	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	847	-6	5	-0.70	359627639	423424	106.07	853	875	835	1108	598	853	849.33	0.49	-25040	892	872	855	835	818	882	845	733	255	500	610	1	1	146605433	1242	-9.11	3.32	12	0.29	-93.00	255.00	1026	20240508	-17.45	405	20240408	109.14	1026	-17.45	20240508	405	109.14	20240408	1026	-17.45	20240508	405	109.14	20240408	0.00	N	040350	500	733 억	718437	N	N	N	N
84	20240816	140438	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	841	-12	5	-1.41	303857869	356893	89.40	853	875	840	1108	598	853	851.40	0.49	-15904	892	872	855	835	818	882	845	733	255	500	610	1	1	146605433	1233	-9.04	3.30	12	0.24	-93.00	255.00	1026	20240508	-18.03	405	20240408	107.65	1026	-18.03	20240508	405	107.65	20240408	1026	-18.03	20240508	405	107.65	20240408	0.00	N	040350	500	733 억	718437	N	N	N	N
85	20240816	130439	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	849	-4	5	-0.47	268095214	314545	78.79	853	875	840	1108	598	853	852.33	0.49	-19800	892	872	855	835	818	882	845	733	255	500	610	1	1	146605433	1245	-9.13	3.33	12	0.21	-93.00	255.00	1026	20240508	-17.25	405	20240408	109.63	1026	-17.25	20240508	405	109.63	20240408	1026	-17.25	20240508	405	109.63	20240408	0.00	N	040350	500	733 억	718437	N	N	N	N
86	20240816	120438	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	850	-3	5	-0.35	249747720	292871	73.36	853	875	840	1108	598	853	852.76	0.49	-21236	892	872	855	835	818	882	845	733	255	500	610	1	1	146605433	1246	-9.14	3.33	12	0.20	-93.00	255.00	1026	20240508	-17.15	405	20240408	109.88	1026	-17.15	20240508	405	109.88	20240408	1026	-17.15	20240508	405	109.88	20240408	0.00	N	040350	500	733 억	718437	N	N	N	N
87	20240816	110440	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	859	6	2	0.70	197262377	231345	57.95	853	875	840	1108	598	853	852.68	0.49	-31851	892	872	855	835	818	882	845	733	255	500	610	1	1	146605433	1259	-9.24	3.37	12	0.16	-93.00	255.00	1026	20240508	-16.28	405	20240408	112.10	1026	-16.28	20240508	405	112.10	20240408	1026	-16.28	20240508	405	112.10	20240408	0.00	N	040350	500	733 억	718437	N	N	N	N
88	20240816	100436	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	855	2	2	0.23	111902905	130792	32.76	853	875	840	1108	598	853	855.58	0.49	-16679	892	872	855	835	818	882	845	733	255	500	610	1	1	146605433	1253	-9.19	3.35	12	0.09	-93.00	255.00	1026	20240508	-16.67	405	20240408	111.11	1026	-16.67	20240508	405	111.11	20240408	1026	-16.67	20240508	405	111.11	20240408	0.00	N	040350	500	733 억	718437	N	N	N	N
89	20240816	090437	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	873	20	2	2.34	18637815	21435	5.37	853	874	853	1108	598	853	869.50	0.49	-4716	892	872	855	835	818	882	845	733	255	500	610	1	1	146605433	1280	-9.39	3.42	12	0.01	-93.00	255.00	1026	20240508	-14.91	405	20240408	115.56	1026	-14.91	20240508	405	115.56	20240408	1026	-14.91	20240508	405	115.56	20240408	0.00	N	040350	500	733 억	718437	N	N	N	N
90	20240814	160438	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	853	13	2	1.55	341580996	399209	103.31	850	875	838	1092	588	840	855.64	0.49	-2462	866	853	827	814	788	859	820	733	252	500	600	1	1	146605433	1251	-9.17	3.35	12	0.27	-93.00	255.00	1026	20240508	-16.86	405	20240408	110.62	1026	-16.86	20240508	405	110.62	20240408	1026	-16.86	20240508	405	110.62	20240408	0.00	N	040350	500	733 억	721073	N	N	N	N
91	20240814	150437	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	860	20	2	2.38	331000643	386818	100.10	850	875	838	1092	588	840	855.70	0.49	-3701	866	853	827	814	788	859	820	733	252	500	600	1	1	146605433	1261	-9.25	3.37	12	0.26	-93.00	255.00	1026	20240508	-16.18	405	20240408	112.35	1026	-16.18	20240508	405	112.35	20240408	1026	-16.18	20240508	405	112.35	20240408	0.00	N	040350	500	733 억	721073	N	N	N	N
92	20240814	140443	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	851	11	2	1.31	299905460	350601	90.73	850	875	838	1092	588	840	855.40	0.49	-4196	866	853	827	814	788	859	820	733	252	500	600	1	1	146605433	1248	-9.15	3.34	12	0.24	-93.00	255.00	1026	20240508	-17.06	405	20240408	110.12	1026	-17.06	20240508	405	110.12	20240408	1026	-17.06	20240508	405	110.12	20240408	0.00	N	040350	500	733 억	721073	N	N	N	N
93	20240814	130440	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	852	12	2	1.43	279317104	326491	84.49	850	875	838	1092	588	840	855.51	0.49	-5711	866	853	827	814	788	859	820	733	252	500	600	1	1	146605433	1249	-9.16	3.34	12	0.22	-93.00	255.00	1026	20240508	-16.96	405	20240408	110.37	1026	-16.96	20240508	405	110.37	20240408	1026	-16.96	20240508	405	110.37	20240408	0.00	N	040350	500	733 억	721073	N	N	N	N
94	20240814	120438	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	850	10	2	1.19	260896185	304741	78.86	850	875	838	1092	588	840	856.12	0.49	-357	866	853	827	814	788	859	820	733	252	500	600	1	1	146605433	1246	-9.14	3.33	12	0.21	-93.00	255.00	1026	20240508	-17.15	405	20240408	109.88	1026	-17.15	20240508	405	109.88	20240408	1026	-17.15	20240508	405	109.88	20240408	0.00	N	040350	500	733 억	721073	N	N	N	N
95	20240814	110435	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	852	12	2	1.43	230657640	269285	69.69	850	875	838	1092	588	840	856.56	0.49	2121	866	853	827	814	788	859	820	733	252	500	600	1	1	146605433	1249	-9.16	3.34	12	0.18	-93.00	255.00	1026	20240508	-16.96	405	20240408	110.37	1026	-16.96	20240508	405	110.37	20240408	1026	-16.96	20240508	405	110.37	20240408	0.00	N	040350	500	733 억	721073	N	N	N	N
96	20240814	100435	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	862	22	2	2.62	194046870	226452	58.60	850	875	838	1092	588	840	856.90	0.49	2657	866	853	827	814	788	859	820	733	252	500	600	1	1	146605433	1264	-9.27	3.38	12	0.15	-93.00	255.00	1026	20240508	-15.98	405	20240408	112.84	1026	-15.98	20240508	405	112.84	20240408	1026	-15.98	20240508	405	112.84	20240408	0.00	N	040350	500	733 억	721073	N	N	N	N
97	20240814	090506	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	862	22	2	2.62	63019010	72956	18.88	850	875	850	1092	588	840	863.79	0.49	893	866	853	827	814	788	859	820	733	252	500	600	1	1	146605433	1264	-9.27	3.38	12	0.05	-93.00	255.00	1026	20240508	-15.98	405	20240408	112.84	1026	-15.98	20240508	405	112.84	20240408	1026	-15.98	20240508	405	112.84	20240408	0.00	N	040350	500	733 억	721073	N	N	N	N
98	20240813	160430	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	840	20	2	2.44	316402234	384359	110.04	828	840	801	1066	574	820	823.11	0.46	45503	850	834	822	806	794	843	815	733	246	500	590	1	1	146605433	1231	-9.03	3.29	12	0.26	-93.00	255.00	1026	20240508	-18.13	405	20240408	107.41	1026	-18.13	20240508	405	107.41	20240408	1026	-18.13	20240508	405	107.41	20240408	0.00	N	040350	500	733 억	676847	N	N	N	N
99	20240813	150433	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	831	11	2	1.34	262462049	319901	91.58	828	834	801	1066	574	820	820.45	0.46	11501	850	834	822	806	794	843	815	733	246	500	590	1	1	146605433	1218	-8.94	3.26	12	0.22	-93.00	255.00	1026	20240508	-19.01	405	20240408	105.19	1026	-19.01	20240508	405	105.19	20240408	1026	-19.01	20240508	405	105.19	20240408	0.00	N	040350	500	733 억	676847	N	N	N	N
100	20240813	140434	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	817	-3	5	-0.37	196572174	240045	68.72	828	834	801	1066	574	820	818.90	0.46	-10078	850	834	822	806	794	843	815	733	246	500	590	1	1	146605433	1198	-8.78	3.20	12	0.16	-93.00	255.00	1026	20240508	-20.37	405	20240408	101.73	1026	-20.37	20240508	405	101.73	20240408	1026	-20.37	20240508	405	101.73	20240408	0.00	N	040350	500	733 억	676847	N	N	N	N
101	20240813	130434	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	811	-9	5	-1.10	149634876	181952	52.09	828	834	806	1066	574	820	822.39	0.46	-16582	850	834	822	806	794	843	815	733	246	500	590	1	1	146605433	1189	-8.72	3.18	12	0.12	-93.00	255.00	1026	20240508	-20.96	405	20240408	100.25	1026	-20.96	20240508	405	100.25	20240408	1026	-20.96	20240508	405	100.25	20240408	0.00	N	040350	500	733 억	676847	N	N	N	N
102	20240813	120432	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	815	-5	5	-0.61	135764049	164849	47.19	828	834	806	1066	574	820	823.57	0.46	-18708	850	834	822	806	794	843	815	733	246	500	590	1	1	146605433	1195	-8.76	3.20	12	0.11	-93.00	255.00	1026	20240508	-20.57	405	20240408	101.23	1026	-20.57	20240508	405	101.23	20240408	1026	-20.57	20240508	405	101.23	20240408	0.00	N	040350	500	733 억	676847	N	N	N	N
103	20240813	110430	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	816	-4	5	-0.49	114507005	138602	39.68	828	834	810	1066	574	820	826.16	0.46	-24464	850	834	822	806	794	843	815	733	246	500	590	1	1	146605433	1196	-8.77	3.20	12	0.09	-93.00	255.00	1026	20240508	-20.47	405	20240408	101.48	1026	-20.47	20240508	405	101.48	20240408	1026	-20.47	20240508	405	101.48	20240408	0.00	N	040350	500	733 억	676847	N	N	N	N
104	20240813	100429	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	820	0	3	0.00	91025235	109810	31.44	828	834	811	1066	574	820	828.93	0.46	-20272	850	834	822	806	794	843	815	733	246	500	590	1	1	146605433	1202	-8.82	3.22	12	0.07	-93.00	255.00	1026	20240508	-20.08	405	20240408	102.47	1026	-20.08	20240508	405	102.47	20240408	1026	-20.08	20240508	405	102.47	20240408	0.00	N	040350	500	733 억	676847	N	N	N	N
105	20240813	090433	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	831	11	2	1.34	18065918	21790	6.24	828	832	822	1066	574	820	829.09	0.46	-115	850	834	822	806	794	843	815	733	246	500	590	1	1	146605433	1218	-8.94	3.26	12	0.01	-93.00	255.00	1026	20240508	-19.01	405	20240408	105.19	1026	-19.01	20240508	405	105.19	20240408	1026	-19.01	20240508	405	105.19	20240408	0.00	N	040350	500	733 억	676847	N	N	N	N
106	20240812	160429	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	820	10	2	1.23	288668693	349294	133.87	810	838	810	1053	567	810	826.43	0.43	46225	842	826	809	793	776	834	801	733	243	500	580	1	1	146605433	1202	-8.82	3.22	12	0.24	-93.00	255.00	1026	20240508	-20.08	405	20240408	102.47	1026	-20.08	20240508	405	102.47	20240408	1026	-20.08	20240508	405	102.47	20240408	0.00	N	040350	500	733 억	631175	N	N	N	N
107	20240812	150431	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	822	12	2	1.48	285860351	345863	132.56	810	838	810	1053	567	810	826.51	0.43	46605	842	826	809	793	776	834	801	733	243	500	580	1	1	146605433	1205	-8.84	3.22	12	0.24	-93.00	255.00	1026	20240508	-19.88	405	20240408	102.96	1026	-19.88	20240508	405	102.96	20240408	1026	-19.88	20240508	405	102.96	20240408	0.00	N	040350	500	733 억	631175	N	N	N	N
108	20240812	140429	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	822	12	2	1.48	255410184	308679	118.30	810	838	810	1053	567	810	827.43	0.43	53001	842	826	809	793	776	834	801	733	243	500	580	1	1	146605433	1205	-8.84	3.22	12	0.21	-93.00	255.00	1026	20240508	-19.88	405	20240408	102.96	1026	-19.88	20240508	405	102.96	20240408	1026	-19.88	20240508	405	102.96	20240408	0.00	N	040350	500	733 억	631175	N	N	N	N
109	20240812	130427	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	826	16	2	1.98	235158867	284031	108.86	810	838	810	1053	567	810	827.93	0.43	53391	842	826	809	793	776	834	801	733	243	500	580	1	1	146605433	1211	-8.88	3.24	12	0.19	-93.00	255.00	1026	20240508	-19.49	405	20240408	103.95	1026	-19.49	20240508	405	103.95	20240408	1026	-19.49	20240508	405	103.95	20240408	0.00	N	040350	500	733 억	631175	N	N	N	N
110	20240812	120427	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	823	13	2	1.60	226337470	273337	104.76	810	838	810	1053	567	810	828.05	0.43	59725	842	826	809	793	776	834	801	733	243	500	580	1	1	146605433	1207	-8.85	3.23	12	0.19	-93.00	255.00	1026	20240508	-19.79	405	20240408	103.21	1026	-19.79	20240508	405	103.21	20240408	1026	-19.79	20240508	405	103.21	20240408	0.00	N	040350	500	733 억	631175	N	N	N	N
111	20240812	110427	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	832	22	2	2.72	135915759	164325	62.98	810	834	810	1053	567	810	827.12	0.43	24982	842	826	809	793	776	834	801	733	243	500	580	1	1	146605433	1220	-8.95	3.26	12	0.11	-93.00	255.00	1026	20240508	-18.91	405	20240408	105.43	1026	-18.91	20240508	405	105.43	20240408	1026	-18.91	20240508	405	105.43	20240408	0.00	N	040350	500	733 억	631175	N	N	N	N
112	20240812	100424	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	833	23	2	2.84	84401709	101969	39.08	810	834	810	1053	567	810	827.72	0.43	14718	842	826	809	793	776	834	801	733	243	500	580	1	1	146605433	1221	-8.96	3.27	12	0.07	-93.00	255.00	1026	20240508	-18.81	405	20240408	105.68	1026	-18.81	20240508	405	105.68	20240408	1026	-18.81	20240508	405	105.68	20240408	0.00	N	040350	500	733 억	631175	N	N	N	N
113	20240812	090424	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	822	12	2	1.48	1675555	2067	0.79	810	825	810	1053	567	810	810.62	0.43	-9	842	826	809	793	776	834	801	733	243	500	580	1	1	146605433	1205	-8.84	3.22	12	0.00	-93.00	255.00	1026	20240508	-19.88	405	20240408	102.96	1026	-19.88	20240508	405	102.96	20240408	1026	-19.88	20240508	405	102.96	20240408	0.00	N	040350	500	733 억	631175	N	N	N	N
114	20240809	160422	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	810	20	2	2.53	212370189	260918	131.44	792	825	792	1027	553	790	813.93	0.41	27260	818	803	789	774	760	797	768	733	237	500	560	1	1	146605433	1188	-8.71	3.18	12	0.18	-93.00	255.00	1026	20240508	-21.05	405	20240408	100.00	1026	-21.05	20240508	405	100.00	20240408	1026	-21.05	20240508	405	100.00	20240408	0.00	N	040350	500	733 억	603783	N	N	N	N
115	20240809	150432	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	814	24	2	3.04	210866338	259063	130.51	792	825	792	1027	553	790	813.96	0.41	27207	818	803	789	774	760	797	768	733	237	500	560	1	1	146605433	1193	-8.75	3.19	12	0.18	-93.00	255.00	1026	20240508	-20.66	405	20240408	100.99	1026	-20.66	20240508	405	100.99	20240408	1026	-20.66	20240508	405	100.99	20240408	0.00	N	040350	500	733 억	603783	N	N	N	N
116	20240809	140432	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	813	23	2	2.91	193090175	237133	119.46	792	825	792	1027	553	790	814.27	0.41	26547	818	803	789	774	760	797	768	733	237	500	560	1	1	146605433	1192	-8.74	3.19	12	0.16	-93.00	255.00	1026	20240508	-20.76	405	20240408	100.74	1026	-20.76	20240508	405	100.74	20240408	1026	-20.76	20240508	405	100.74	20240408	0.00	N	040350	500	733 억	603783	N	N	N	N
117	20240809	130431	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	815	25	2	3.16	172546379	211753	106.67	792	825	792	1027	553	790	814.85	0.41	25259	818	803	789	774	760	797	768	733	237	500	560	1	1	146605433	1195	-8.76	3.20	12	0.14	-93.00	255.00	1026	20240508	-20.57	405	20240408	101.23	1026	-20.57	20240508	405	101.23	20240408	1026	-20.57	20240508	405	101.23	20240408	0.00	N	040350	500	733 억	603783	N	N	N	N
118	20240809	120430	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	818	28	2	3.54	140312529	171867	86.58	792	825	792	1027	553	790	816.40	0.41	11260	818	803	789	774	760	797	768	733	237	500	560	1	1	146605433	1199	-8.80	3.21	12	0.12	-93.00	255.00	1026	20240508	-20.27	405	20240408	101.98	1026	-20.27	20240508	405	101.98	20240408	1026	-20.27	20240508	405	101.98	20240408	0.00	N	040350	500	733 억	603783	N	N	N	N
119	20240809	110424	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	823	33	2	4.18	123083873	150681	75.91	792	825	792	1027	553	790	816.85	0.41	10963	818	803	789	774	760	797	768	733	237	500	560	1	1	146605433	1207	-8.85	3.23	12	0.10	-93.00	255.00	1026	20240508	-19.79	405	20240408	103.21	1026	-19.79	20240508	405	103.21	20240408	1026	-19.79	20240508	405	103.21	20240408	0.00	N	040350	500	733 억	603783	N	N	N	N
120	20240809	100432	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	812	22	2	2.78	62311982	76420	38.50	792	824	792	1027	553	790	815.39	0.41	-5698	818	803	789	774	760	797	768	733	237	500	560	1	1	146605433	1190	-8.73	3.18	12	0.05	-93.00	255.00	1026	20240508	-20.86	405	20240408	100.49	1026	-20.86	20240508	405	100.49	20240408	1026	-20.86	20240508	405	100.49	20240408	0.00	N	040350	500	733 억	603783	N	N	N	N
121	20240809	090425	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	803	13	2	1.65	1399036	1751	0.88	792	803	792	1027	553	790	798.99	0.41	589	818	803	789	774	760	797	768	733	237	500	560	1	1	146605433	1177	-8.63	3.15	12	0.00	-93.00	255.00	1026	20240508	-21.73	405	20240408	98.27	1026	-21.73	20240508	405	98.27	20240408	1026	-21.73	20240508	405	98.27	20240408	0.00	N	040350	500	733 억	603783	N	N	N	N
122	20240808	160421	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	790	-4	5	-0.50	156921999	198214	119.59	794	804	775	1032	556	794	791.68	0.44	-44541	815	804	799	788	783	802	786	733	238	500	570	1	1	146605433	1158	-8.49	3.10	12	0.14	-93.00	255.00	1026	20240508	-23.00	405	20240408	95.06	1026	-23.00	20240508	405	95.06	20240408	1026	-23.00	20240508	405	95.06	20240408	0.00	N	040350	500	733 억	647914	N	N	N	N
123	20240808	150424	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	800	6	2	0.76	152477421	192593	116.19	794	804	775	1032	556	794	791.71	0.44	-45025	815	804	799	788	783	802	786	733	238	500	570	1	1	146605433	1173	-8.60	3.14	12	0.13	-93.00	255.00	1026	20240508	-22.03	405	20240408	97.53	1026	-22.03	20240508	405	97.53	20240408	1026	-22.03	20240508	405	97.53	20240408	0.00	N	040350	500	733 억	647914	N	N	N	N
124	20240808	140425	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	802	8	2	1.01	139804396	176715	106.62	794	804	775	1032	556	794	791.13	0.44	-41265	815	804	799	788	783	802	786	733	238	500	570	1	1	146605433	1176	-8.62	3.15	12	0.12	-93.00	255.00	1026	20240508	-21.83	405	20240408	98.02	1026	-21.83	20240508	405	98.02	20240408	1026	-21.83	20240508	405	98.02	20240408	0.00	N	040350	500	733 억	647914	N	N	N	N
125	20240808	130426	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	798	4	2	0.50	134042248	169519	102.27	794	804	775	1032	556	794	790.72	0.44	-38553	815	804	799	788	783	802	786	733	238	500	570	1	1	146605433	1170	-8.58	3.13	12	0.12	-93.00	255.00	1026	20240508	-22.22	405	20240408	97.04	1026	-22.22	20240508	405	97.04	20240408	1026	-22.22	20240508	405	97.04	20240408	0.00	N	040350	500	733 억	647914	N	N	N	N
126	20240808	120430	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	802	8	2	1.01	123686289	156588	94.47	794	804	775	1032	556	794	789.88	0.44	-36038	815	804	799	788	783	802	786	733	238	500	570	1	1	146605433	1176	-8.62	3.15	12	0.11	-93.00	255.00	1026	20240508	-21.83	405	20240408	98.02	1026	-21.83	20240508	405	98.02	20240408	1026	-21.83	20240508	405	98.02	20240408	0.00	N	040350	500	733 억	647914	N	N	N	N
127	20240808	110427	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	800	6	2	0.76	82061377	104563	63.08	794	804	775	1032	556	794	784.80	0.44	4554	815	804	799	788	783	802	786	733	238	500	570	1	1	146605433	1173	-8.60	3.14	12	0.07	-93.00	255.00	1026	20240508	-22.03	405	20240408	97.53	1026	-22.03	20240508	405	97.53	20240408	1026	-22.03	20240508	405	97.53	20240408	0.00	N	040350	500	733 억	647914	N	N	N	N
128	20240808	100423	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	787	-7	5	-0.88	43983691	56091	33.84	794	804	775	1032	556	794	784.15	0.44	3469	815	804	799	788	783	802	786	733	238	500	570	1	1	146605433	1154	-8.46	3.09	12	0.04	-93.00	255.00	1026	20240508	-23.29	405	20240408	94.32	1026	-23.29	20240508	405	94.32	20240408	1026	-23.29	20240508	405	94.32	20240408	0.00	N	040350	500	733 억	647914	N	N	N	N
129	20240808	090422	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	804	10	2	1.26	2987246	3763	2.27	794	804	793	1032	556	794	793.85	0.44	988	815	804	799	788	783	802	786	733	238	500	570	1	1	146605433	1179	-8.65	3.15	12	0.00	-93.00	255.00	1026	20240508	-21.64	405	20240408	98.52	1026	-21.64	20240508	405	98.52	20240408	1026	-21.64	20240508	405	98.52	20240408	0.00	N	040350	500	733 억	647914	N	N	N	N
130	20240807	160415	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	794	-5	5	-0.63	132988367	165702	42.85	800	810	794	1038	560	799	802.58	0.44	4583	853	826	783	756	713	839	769	733	239	500	570	1	1	146605433	1164	-8.54	3.11	12	0.11	-93.00	255.00	1026	20240508	-22.61	405	20240408	96.05	1026	-22.61	20240508	405	96.05	20240408	1026	-22.61	20240508	405	96.05	20240408	0.00	N	040350	500	733 억	642833	N	N	N	N
131	20240807	150421	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	801	2	2	0.25	125092341	155775	40.29	800	810	795	1038	560	799	803.03	0.44	12005	853	826	783	756	713	839	769	733	239	500	570	1	1	146605433	1174	-8.61	3.14	12	0.11	-93.00	255.00	1026	20240508	-21.93	405	20240408	97.78	1026	-21.93	20240508	405	97.78	20240408	1026	-21.93	20240508	405	97.78	20240408	0.00	N	040350	500	733 억	642833	N	N	N	N
132	20240807	140425	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	807	8	2	1.00	101389498	126148	32.62	800	810	796	1038	560	799	803.73	0.44	11178	853	826	783	756	713	839	769	733	239	500	570	1	1	146605433	1183	-8.68	3.16	12	0.09	-93.00	255.00	1026	20240508	-21.35	405	20240408	99.26	1026	-21.35	20240508	405	99.26	20240408	1026	-21.35	20240508	405	99.26	20240408	0.00	N	040350	500	733 억	642833	N	N	N	N
133	20240807	130422	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	804	5	2	0.63	48738467	60818	15.73	800	809	796	1038	560	799	801.38	0.44	6506	853	826	783	756	713	839	769	733	239	500	570	1	1	146605433	1179	-8.65	3.15	12	0.04	-93.00	255.00	1026	20240508	-21.64	405	20240408	98.52	1026	-21.64	20240508	405	98.52	20240408	1026	-21.64	20240508	405	98.52	20240408	0.00	N	040350	500	733 억	642833	N	N	N	N
134	20240807	120424	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	807	8	2	1.00	43983394	54902	14.20	800	809	796	1038	560	799	801.13	0.44	7318	853	826	783	756	713	839	769	733	239	500	570	1	1	146605433	1183	-8.68	3.16	12	0.04	-93.00	255.00	1026	20240508	-21.35	405	20240408	99.26	1026	-21.35	20240508	405	99.26	20240408	1026	-21.35	20240508	405	99.26	20240408	0.00	N	040350	500	733 억	642833	N	N	N	N
135	20240807	110423	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	801	2	2	0.25	35067396	43789	11.32	800	809	796	1038	560	799	800.83	0.44	2104	853	826	783	756	713	839	769	733	239	500	570	1	1	146605433	1174	-8.61	3.14	12	0.03	-93.00	255.00	1026	20240508	-21.93	405	20240408	97.78	1026	-21.93	20240508	405	97.78	20240408	1026	-21.93	20240508	405	97.78	20240408	0.00	N	040350	500	733 억	642833	N	N	N	N
136	20240807	100419	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	800	1	2	0.13	29186966	36425	9.42	800	809	796	1038	560	799	801.29	0.44	492	853	826	783	756	713	839	769	733	239	500	570	1	1	146605433	1173	-8.60	3.14	12	0.02	-93.00	255.00	1026	20240508	-22.03	405	20240408	97.53	1026	-22.03	20240508	405	97.53	20240408	1026	-22.03	20240508	405	97.53	20240408	0.00	N	040350	500	733 억	642833	N	N	N	N
137	20240807	090419	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	809	10	2	1.25	2687204	3360	0.87	800	809	799	1038	560	799	799.76	0.44	248	853	826	783	756	713	839	769	733	239	500	570	1	1	146605433	1186	-8.70	3.17	12	0.00	-93.00	255.00	1026	20240508	-21.15	405	20240408	99.75	1026	-21.15	20240508	405	99.75	20240408	1026	-21.15	20240508	405	99.75	20240408	0.00	N	040350	500	733 억	642833	N	N	N	N
138	20240806	160415	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	799	60	2	8.12	301966462	386603	62.41	740	810	740	960	518	739	781.03	0.39	70189	879	809	754	684	629	781	656	733	221	500	530	1	1	146605433	1171	-8.59	3.13	12	0.26	-93.00	255.00	1026	20240508	-22.12	405	20240408	97.28	1026	-22.12	20240508	405	97.28	20240408	1026	-22.12	20240508	405	97.28	20240408	0.00	N	040350	500	733 억	570981	N	N	N	N
139	20240806	150421	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	787	48	2	6.50	245081862	315406	50.92	740	787	740	960	518	739	777.04	0.39	65588	879	809	754	684	629	781	656	733	221	500	530	1	1	146605433	1154	-8.46	3.09	12	0.22	-93.00	255.00	1026	20240508	-23.29	405	20240408	94.32	1026	-23.29	20240508	405	94.32	20240408	1026	-23.29	20240508	405	94.32	20240408	0.00	N	040350	500	733 억	570981	N	N	N	N
140	20240806	140419	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	782	43	2	5.82	150069564	193958	31.31	740	782	740	960	518	739	773.72	0.39	-43305	879	809	754	684	629	781	656	733	221	500	530	1	1	146605433	1146	-8.41	3.07	12	0.13	-93.00	255.00	1026	20240508	-23.78	405	20240408	93.09	1026	-23.78	20240508	405	93.09	20240408	1026	-23.78	20240508	405	93.09	20240408	0.00	N	040350	500	733 억	570981	N	N	N	N
141	20240806	130418	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	778	39	2	5.28	134654159	174213	28.12	740	782	740	960	518	739	772.93	0.39	-49143	879	809	754	684	629	781	656	733	221	500	530	1	1	146605433	1141	-8.37	3.05	12	0.12	-93.00	255.00	1026	20240508	-24.17	405	20240408	92.10	1026	-24.17	20240508	405	92.10	20240408	1026	-24.17	20240508	405	92.10	20240408	0.00	N	040350	500	733 억	570981	N	N	N	N
142	20240806	120421	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	776	37	2	5.01	127958764	165568	26.73	740	782	740	960	518	739	772.85	0.39	-48450	879	809	754	684	629	781	656	733	221	500	530	1	1	146605433	1138	-8.34	3.04	12	0.11	-93.00	255.00	1026	20240508	-24.37	405	20240408	91.60	1026	-24.37	20240508	405	91.60	20240408	1026	-24.37	20240508	405	91.60	20240408	0.00	N	040350	500	733 억	570981	N	N	N	N
143	20240806	110417	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	770	31	2	4.19	119205361	154247	24.90	740	782	740	960	518	739	772.82	0.39	-47906	879	809	754	684	629	781	656	733	221	500	530	1	1	146605433	1129	-8.28	3.02	12	0.11	-93.00	255.00	1026	20240508	-24.95	405	20240408	90.12	1026	-24.95	20240508	405	90.12	20240408	1026	-24.95	20240508	405	90.12	20240408	0.00	N	040350	500	733 억	570981	N	N	N	N
144	20240806	100416	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	776	37	2	5.01	85822957	111123	17.94	740	778	740	960	518	739	772.32	0.39	-30399	879	809	754	684	629	781	656	733	221	500	530	1	1	146605433	1138	-8.34	3.04	12	0.08	-93.00	255.00	1026	20240508	-24.37	405	20240408	91.60	1026	-24.37	20240508	405	91.60	20240408	1026	-24.37	20240508	405	91.60	20240408	0.00	N	040350	500	733 억	570981	N	N	N	N
145	20240806	090417	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	776	37	2	5.01	6803413	8825	1.42	740	776	740	960	518	739	770.92	0.39	-1994	879	809	754	684	629	781	656	733	221	500	530	1	1	146605433	1138	-8.34	3.04	12	0.01	-93.00	255.00	1026	20240508	-24.37	405	20240408	91.60	1026	-24.37	20240508	405	91.60	20240408	1026	-24.37	20240508	405	91.60	20240408	0.00	N	040350	500	733 억	570981	N	N	N	N
146	20240805	160410	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	739	-80	5	-9.77	475144650	619053	85.77	810	824	699	1064	574	819	767.53	0.40	-18495	874	846	812	784	750	860	798	733	245	500	580	1	1	146605433	1083	-7.95	2.90	12	0.42	-93.00	255.00	1026	20240508	-27.97	405	20240408	82.47	1026	-27.97	20240508	405	82.47	20240408	1026	-27.97	20240508	405	82.47	20240408	0.00	N	040350	500	733 억	580228	N	N	N	N
147	20240805	150416	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	742	-77	5	-9.40	464981333	605293	83.86	810	824	699	1064	574	819	768.19	0.40	-13031	874	846	812	784	750	860	798	733	245	500	580	1	1	146605433	1088	-7.98	2.91	12	0.41	-93.00	255.00	1026	20240508	-27.68	405	20240408	83.21	1026	-27.68	20240508	405	83.21	20240408	1026	-27.68	20240508	405	83.21	20240408	0.00	N	040350	500	733 억	580228	N	N	N	N
148	20240805	140418	58	100.00	KOSDAQ		기타서비스	N	N	N	N	N	753	-66	5	-8.06	354012096	455306	63.08	810	824	750	1064	574	819	777.53	0.40	-38769	874	846	812	784	750	860	798	733	245	500	580	1	1	146605433	1104	-8.10	2.95	12	0.31	-93.00	255.00	1026	20240508	-26.61	405	20240408	85.93	1026	-26.61	20240508	405	85.93	20240408	1026	-26.61	20240508	405	85.93	20240408	0.00	N	040350	500	733 억	580228	N	N	N	N
149	20240805	130416	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	767	-52	5	-6.35	276869344	353530	48.98	810	824	767	1064	574	819	783.16	0.40	-44016	874	846	812	784	750	860	798	733	245	500	580	1	1	146605433	1124	-8.25	3.01	12	0.24	-93.00	255.00	1026	20240508	-25.24	405	20240408	89.38	1026	-25.24	20240508	405	89.38	20240408	1026	-25.24	20240508	405	89.38	20240408	0.00	N	040350	500	733 억	580228	N	N	N	N
150	20240805	120414	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	788	-31	5	-3.79	227371373	289684	40.14	810	824	771	1064	574	819	784.89	0.40	-6868	874	846	812	784	750	860	798	733	245	500	580	1	1	146605433	1155	-8.47	3.09	12	0.20	-93.00	255.00	1026	20240508	-23.20	405	20240408	94.57	1026	-23.20	20240508	405	94.57	20240408	1026	-23.20	20240508	405	94.57	20240408	0.00	N	040350	500	733 억	580228	N	N	N	N
151	20240805	110418	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	784	-35	5	-4.27	144731708	183216	25.39	810	824	780	1064	574	819	789.95	0.40	-29345	874	846	812	784	750	860	798	733	245	500	580	1	1	146605433	1149	-8.43	3.07	12	0.12	-93.00	255.00	1026	20240508	-23.59	405	20240408	93.58	1026	-23.59	20240508	405	93.58	20240408	1026	-23.59	20240508	405	93.58	20240408	0.00	N	040350	500	733 억	580228	N	N	N	N
152	20240805	100413	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	796	-23	5	-2.81	49372636	61763	8.56	810	824	792	1064	574	819	799.39	0.40	-21998	874	846	812	784	750	860	798	733	245	500	580	1	1	146605433	1167	-8.56	3.12	12	0.04	-93.00	255.00	1026	20240508	-22.42	405	20240408	96.54	1026	-22.42	20240508	405	96.54	20240408	1026	-22.42	20240508	405	96.54	20240408	0.00	N	040350	500	733 억	580228	N	N	N	N
153	20240805	090411	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	815	-4	5	-0.49	11774487	14661	2.03	810	824	800	1064	574	819	803.12	0.40	758	874	846	812	784	750	860	798	733	245	500	580	1	1	146605433	1195	-8.76	3.20	12	0.01	-93.00	255.00	1026	20240508	-20.57	405	20240408	101.23	1026	-20.57	20240508	405	101.23	20240408	1026	-20.57	20240508	405	101.23	20240408	0.00	N	040350	500	733 억	580228	N	N	N	N
154	20240802	160407	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	819	10	2	1.24	591965343	721734	207.03	809	840	778	1051	567	809	820.20	0.37	32425	827	817	799	789	771	823	795	733	242	500	580	1	1	146605433	1201	-8.81	3.21	12	0.49	-93.00	255.00	1026	20240508	-20.18	405	20240408	102.22	1026	-20.18	20240508	405	102.22	20240408	1026	-20.18	20240508	405	102.22	20240408	0.00	N	040350	500	733 억	548010	N	N	N	N
155	20240802	150406	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	820	11	2	1.36	572297843	697834	200.18	809	840	778	1051	567	809	820.11	0.37	29266	827	817	799	789	771	823	795	733	242	500	580	1	1	146605433	1202	-8.82	3.22	12	0.48	-93.00	255.00	1026	20240508	-20.08	405	20240408	102.47	1026	-20.08	20240508	405	102.47	20240408	1026	-20.08	20240508	405	102.47	20240408	0.00	N	040350	500	733 억	548010	N	N	N	N
156	20240802	140410	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	823	14	2	1.73	422877769	516378	148.13	809	840	778	1051	567	809	818.93	0.37	26130	827	817	799	789	771	823	795	733	242	500	580	1	1	146605433	1207	-8.85	3.23	12	0.35	-93.00	255.00	1026	20240508	-19.79	405	20240408	103.21	1026	-19.79	20240508	405	103.21	20240408	1026	-19.79	20240508	405	103.21	20240408	0.00	N	040350	500	733 억	548010	N	N	N	N
157	20240802	130410	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	810	1	2	0.12	396377772	483975	138.83	809	840	778	1051	567	809	819.00	0.37	41909	827	817	799	789	771	823	795	733	242	500	580	1	1	146605433	1188	-8.71	3.18	12	0.33	-93.00	255.00	1026	20240508	-21.05	405	20240408	100.00	1026	-21.05	20240508	405	100.00	20240408	1026	-21.05	20240508	405	100.00	20240408	0.00	N	040350	500	733 억	548010	N	N	N	N
158	20240802	120409	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	812	3	2	0.37	386640965	471986	135.39	809	840	778	1051	567	809	819.18	0.37	45248	827	817	799	789	771	823	795	733	242	500	580	1	1	146605433	1190	-8.73	3.18	12	0.32	-93.00	255.00	1026	20240508	-20.86	405	20240408	100.49	1026	-20.86	20240508	405	100.49	20240408	1026	-20.86	20240508	405	100.49	20240408	0.00	N	040350	500	733 억	548010	N	N	N	N
159	20240802	110409	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	821	12	2	1.48	354068292	432219	123.98	809	840	778	1051	567	809	819.19	0.37	51432	827	817	799	789	771	823	795	733	242	500	580	1	1	146605433	1204	-8.83	3.22	12	0.29	-93.00	255.00	1026	20240508	-19.98	405	20240408	102.72	1026	-19.98	20240508	405	102.72	20240408	1026	-19.98	20240508	405	102.72	20240408	0.00	N	040350	500	733 억	548010	N	N	N	N
160	20240802	100406	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	818	9	2	1.11	76454197	95630	27.43	809	818	778	1051	567	809	799.48	0.37	16714	827	817	799	789	771	823	795	733	242	500	580	1	1	146605433	1199	-8.80	3.21	12	0.07	-93.00	255.00	1026	20240508	-20.27	405	20240408	101.98	1026	-20.27	20240508	405	101.98	20240408	1026	-20.27	20240508	405	101.98	20240408	0.00	N	040350	500	733 억	548010	N	N	N	N
161	20240802	090412	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	808	-1	5	-0.12	6145430	7626	2.19	809	809	797	1051	567	809	805.85	0.37	-1707	827	817	799	789	771	823	795	733	242	500	580	1	1	146605433	1185	-8.69	3.17	12	0.01	-93.00	255.00	1026	20240508	-21.25	405	20240408	99.51	1026	-21.25	20240508	405	99.51	20240408	1026	-21.25	20240508	405	99.51	20240408	0.00	N	040350	500	733 억	548010	N	N	N	N
162	20240801	160407	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	809	7	2	0.87	276250342	348607	155.26	796	809	781	1042	562	802	792.41	0.37	-3746	816	808	795	787	774	813	792	733	240	500	570	1	1	146605433	1186	-8.70	3.17	12	0.24	-93.00	255.00	1026	20240508	-21.15	405	20240408	99.75	1026	-21.15	20240508	405	99.75	20240408	1026	-21.15	20240508	405	99.75	20240408	0.00	N	040350	500	733 억	548366	N	N	N	N
163	20240801	150416	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	796	-6	5	-0.75	249512865	315381	140.46	796	806	781	1042	562	802	791.15	0.37	-2519	816	808	795	787	774	813	792	733	240	500	570	1	1	146605433	1167	-8.56	3.12	12	0.22	-93.00	255.00	1026	20240508	-22.42	405	20240408	96.54	1026	-22.42	20240508	405	96.54	20240408	1026	-22.42	20240508	405	96.54	20240408	0.00	N	040350	500	733 억	548366	N	N	N	N
164	20240801	140413	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	796	-6	5	-0.75	172471414	218605	97.36	796	806	781	1042	562	802	788.96	0.37	8507	816	808	795	787	774	813	792	733	240	500	570	1	1	146605433	1167	-8.56	3.12	12	0.15	-93.00	255.00	1026	20240508	-22.42	405	20240408	96.54	1026	-22.42	20240508	405	96.54	20240408	1026	-22.42	20240508	405	96.54	20240408	0.00	N	040350	500	733 억	548366	N	N	N	N
165	20240801	130408	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	791	-11	5	-1.37	155970849	197829	88.11	796	806	781	1042	562	802	788.41	0.37	16433	816	808	795	787	774	813	792	733	240	500	570	1	1	146605433	1160	-8.51	3.10	12	0.13	-93.00	255.00	1026	20240508	-22.90	405	20240408	95.31	1026	-22.90	20240508	405	95.31	20240408	1026	-22.90	20240508	405	95.31	20240408	0.00	N	040350	500	733 억	548366	N	N	N	N
166	20240801	120410	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	785	-17	5	-2.12	142740574	181091	80.65	796	806	781	1042	562	802	788.23	0.37	21854	816	808	795	787	774	813	792	733	240	500	570	1	1	146605433	1151	-8.44	3.08	12	0.12	-93.00	255.00	1026	20240508	-23.49	405	20240408	93.83	1026	-23.49	20240508	405	93.83	20240408	1026	-23.49	20240508	405	93.83	20240408	0.00	N	040350	500	733 억	548366	N	N	N	N
167	20240801	110412	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	792	-10	5	-1.25	70977468	89609	39.91	796	806	786	1042	562	802	792.08	0.37	1732	816	808	795	787	774	813	792	733	240	500	570	1	1	146605433	1161	-8.52	3.11	12	0.06	-93.00	255.00	1026	20240508	-22.81	405	20240408	95.56	1026	-22.81	20240508	405	95.56	20240408	1026	-22.81	20240508	405	95.56	20240408	0.00	N	040350	500	733 억	548366	N	N	N	N
168	20240801	100409	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	790	-12	5	-1.50	46633996	58758	26.17	796	806	789	1042	562	802	793.66	0.37	2502	816	808	795	787	774	813	792	733	240	500	570	1	1	146605433	1158	-8.49	3.10	12	0.04	-93.00	255.00	1026	20240508	-23.00	405	20240408	95.06	1026	-23.00	20240508	405	95.06	20240408	1026	-23.00	20240508	405	95.06	20240408	0.00	N	040350	500	733 억	548366	N	N	N	N
169	20240801	090402	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	802	0	3	0.00	3001191	3762	1.68	796	802	796	1042	562	802	797.76	0.37	152	816	808	795	787	774	813	792	733	240	500	570	1	1	146605433	1176	-8.62	3.15	12	0.00	-93.00	255.00	1026	20240508	-21.83	405	20240408	98.02	1026	-21.83	20240508	405	98.02	20240408	1026	-21.83	20240508	405	98.02	20240408	0.00	N	040350	500	733 억	548366	N	N	N	N

69 KiB Raw Blame History

69 KiB

Raw Blame History