KissMeData/033130/price/prices-20240801.csv at a562dc221a01441d5a5bd3c7eb0894d422cee12d

Files

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

71 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	foreignNetBuyingQuantity	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	160412	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1616	38	2	2.41	33762312	21195	47.09	1600	1620	1570	2050	1105	1578	1592.94	1.51	282	301	1629	1603	1579	1553	1529	1616	1566	186	472	500	1160	1	1	37115267	600	17.57	0.71	12	0.06	92.00	2288.00	2535	20231226	-36.25	1440	20240805	12.22	2345	-31.09	20240102	1440	12.22	20240805	2535	-36.25	20231226	1440	12.22	20240805	2.12	N	033130	500	185 억	274724	N	N	N	N
3	20240830	150417	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1604	26	2	1.65	31132322	19556	43.45	1600	1620	1570	2050	1105	1578	1591.96	1.51	304	98	1629	1603	1579	1553	1529	1616	1566	186	472	500	1160	1	1	37115267	595	17.43	0.70	12	0.05	92.00	2288.00	2535	20231226	-36.73	1440	20240805	11.39	2345	-31.60	20240102	1440	11.39	20240805	2535	-36.73	20231226	1440	11.39	20240805	2.12	N	033130	500	185 억	274746	N	N	N	N
4	20240830	140416	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1607	29	2	1.84	30845075	19377	43.05	1600	1620	1570	2050	1105	1578	1591.84	1.51	105	124	1629	1603	1579	1553	1529	1616	1566	186	472	500	1160	1	1	37115267	596	17.47	0.70	12	0.05	92.00	2288.00	2535	20231226	-36.61	1440	20240805	11.60	2345	-31.47	20240102	1440	11.60	20240805	2535	-36.61	20231226	1440	11.60	20240805	2.12	N	033130	500	185 억	274547	N	N	N	N
5	20240830	130413	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1580	2	2	0.13	30419956	19112	42.46	1600	1620	1570	2050	1105	1578	1591.67	1.51	290	299	1629	1603	1579	1553	1529	1616	1566	186	472	500	1160	1	1	37115267	586	17.17	0.69	12	0.05	92.00	2288.00	2535	20231226	-37.67	1440	20240805	9.72	2345	-32.62	20240102	1440	9.72	20240805	2535	-37.67	20231226	1440	9.72	20240805	2.12	N	033130	500	185 억	274732	N	N	N	N
6	20240830	120417	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1603	25	2	1.58	30030638	18868	41.92	1600	1620	1570	2050	1105	1578	1591.62	1.51	380	392	1629	1603	1579	1553	1529	1616	1566	186	472	500	1160	1	1	37115267	595	17.42	0.70	12	0.05	92.00	2288.00	2535	20231226	-36.77	1440	20240805	11.32	2345	-31.64	20240102	1440	11.32	20240805	2535	-36.77	20231226	1440	11.32	20240805	2.12	N	033130	500	185 억	274822	N	N	N	N
7	20240830	110417	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1596	18	2	1.14	16952760	10641	23.64	1600	1600	1573	2050	1105	1578	1593.15	1.51	412	286	1629	1603	1579	1553	1529	1616	1566	186	472	500	1160	1	1	37115267	592	17.35	0.70	12	0.03	92.00	2288.00	2535	20231226	-37.04	1440	20240805	10.83	2345	-31.94	20240102	1440	10.83	20240805	2535	-37.04	20231226	1440	10.83	20240805	2.12	N	033130	500	185 억	274854	N	N	N	N
8	20240830	100418	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1594	16	2	1.01	16585380	10410	23.13	1600	1600	1573	2050	1105	1578	1593.22	1.51	87	73	1629	1603	1579	1553	1529	1616	1566	186	472	500	1160	1	1	37115267	592	17.33	0.70	12	0.03	92.00	2288.00	2535	20231226	-37.12	1440	20240805	10.69	2345	-32.03	20240102	1440	10.69	20240805	2535	-37.12	20231226	1440	10.69	20240805	2.12	N	033130	500	185 억	274529	N	N	N	N
9	20240830	090418	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1588	10	2	0.63	1956232	1225	2.72	1600	1600	1573	2050	1105	1578	1596.92	1.51	77	-33	1629	1603	1579	1553	1529	1616	1566	186	472	500	1160	1	1	37115267	589	17.26	0.69	12	0.00	92.00	2288.00	2535	20231226	-37.36	1440	20240805	10.28	2345	-32.28	20240102	1440	10.28	20240805	2535	-37.36	20231226	1440	10.28	20240805	2.12	N	033130	500	185 억	274519	N	N	N	N
10	20240829	160418	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1578	-18	5	-1.13	70174975	44779	130.72	1569	1605	1555	2070	1118	1596	1567.14	1.51	2811	2811	1642	1618	1607	1583	1572	1613	1578	186	474	500	1180	1	1	37115267	586	17.15	0.69	12	0.12	92.00	2288.00	2535	20231226	-37.75	1440	20240805	9.58	2345	-32.71	20240102	1440	9.58	20240805	2535	-37.75	20231226	1440	9.58	20240805	2.11	N	033130	500	185 억	274442	N	N	N	N
11	20240829	150421	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1576	-20	5	-1.25	67621177	43159	125.99	1569	1605	1555	2070	1118	1596	1566.79	1.51	2812	3852	1642	1618	1607	1583	1572	1613	1578	186	474	500	1180	1	1	37115267	585	17.13	0.69	12	0.12	92.00	2288.00	2535	20231226	-37.83	1440	20240805	9.44	2345	-32.79	20240102	1440	9.44	20240805	2535	-37.83	20231226	1440	9.44	20240805	2.11	N	033130	500	185 억	274443	N	N	N	N
12	20240829	140423	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1575	-21	5	-1.32	63035752	40243	117.48	1569	1605	1555	2070	1118	1596	1566.38	1.51	2863	3912	1642	1618	1607	1583	1572	1613	1578	186	474	500	1180	1	1	37115267	585	17.12	0.69	12	0.11	92.00	2288.00	2535	20231226	-37.87	1440	20240805	9.38	2345	-32.84	20240102	1440	9.38	20240805	2535	-37.87	20231226	1440	9.38	20240805	2.11	N	033130	500	185 억	274494	N	N	N	N
13	20240829	130422	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1576	-20	5	-1.25	60594667	38693	112.95	1569	1605	1555	2070	1118	1596	1566.04	1.51	2755	3806	1642	1618	1607	1583	1572	1613	1578	186	474	500	1180	1	1	37115267	585	17.13	0.69	12	0.10	92.00	2288.00	2535	20231226	-37.83	1440	20240805	9.44	2345	-32.79	20240102	1440	9.44	20240805	2535	-37.83	20231226	1440	9.44	20240805	2.11	N	033130	500	185 억	274386	N	N	N	N
14	20240829	120419	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1571	-25	5	-1.57	55396309	35384	103.29	1569	1605	1555	2070	1118	1596	1565.58	1.51	2755	3806	1642	1618	1607	1583	1572	1613	1578	186	474	500	1180	1	1	37115267	583	17.08	0.69	12	0.10	92.00	2288.00	2535	20231226	-38.03	1440	20240805	9.10	2345	-33.01	20240102	1440	9.10	20240805	2535	-38.03	20231226	1440	9.10	20240805	2.11	N	033130	500	185 억	274386	N	N	N	N
15	20240829	110424	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1571	-25	5	-1.57	51185467	32705	95.47	1569	1605	1555	2070	1118	1596	1565.07	1.51	2285	3336	1642	1618	1607	1583	1572	1613	1578	186	474	500	1180	1	1	37115267	583	17.08	0.69	12	0.09	92.00	2288.00	2535	20231226	-38.03	1440	20240805	9.10	2345	-33.01	20240102	1440	9.10	20240805	2535	-38.03	20231226	1440	9.10	20240805	2.11	N	033130	500	185 억	273916	N	N	N	N
16	20240829	100420	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1565	-31	5	-1.94	20672971	13174	38.46	1569	1605	1564	2070	1118	1596	1569.23	1.48	-2378	-1327	1642	1618	1607	1583	1572	1613	1578	186	474	500	1180	1	1	37115267	581	17.01	0.68	12	0.04	92.00	2288.00	2535	20231226	-38.26	1440	20240805	8.68	2345	-33.26	20240102	1440	8.68	20240805	2535	-38.26	20231226	1440	8.68	20240805	2.11	N	033130	500	185 억	269253	N	N	N	N
17	20240829	090421	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1580	-16	5	-1.00	10865213	6924	20.21	1569	1605	1569	2070	1118	1596	1569.21	1.49	-1018	33	1642	1618	1607	1583	1572	1613	1578	186	474	500	1180	1	1	37115267	586	17.17	0.69	12	0.02	92.00	2288.00	2535	20231226	-37.67	1440	20240805	9.72	2345	-32.62	20240102	1440	9.72	20240805	2535	-37.67	20231226	1440	9.72	20240805	2.11	N	033130	500	185 억	270613	N	N	N	N
18	20240828	160409	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1596	-36	5	-2.21	54588393	34023	118.32	1628	1631	1596	2120	1143	1632	1604.61	1.49	-990	-990	1648	1640	1626	1618	1604	1644	1622	186	488	500	1200	1	1	37115267	592	17.35	0.70	12	0.09	92.00	2288.00	2535	20231226	-37.04	1440	20240805	10.83	2345	-31.94	20240102	1440	10.83	20240805	2535	-37.04	20231226	1440	10.83	20240805	2.11	N	033130	500	185 억	271631	N	N	N	N
19	20240828	150411	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1601	-31	5	-1.90	48591557	30266	105.25	1628	1631	1597	2120	1143	1632	1605.48	1.49	-1000	1999	1648	1640	1626	1618	1604	1644	1622	186	488	500	1200	1	1	37115267	594	17.40	0.70	12	0.08	92.00	2288.00	2535	20231226	-36.84	1440	20240805	11.18	2345	-31.73	20240102	1440	11.18	20240805	2535	-36.84	20231226	1440	11.18	20240805	2.11	N	033130	500	185 억	271621	N	N	N	N
20	20240828	140413	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1606	-26	5	-1.59	39720627	24725	85.98	1628	1631	1597	2120	1143	1632	1606.50	1.49	-1015	-1015	1648	1640	1626	1618	1604	1644	1622	186	488	500	1200	1	1	37115267	596	17.46	0.70	12	0.07	92.00	2288.00	2535	20231226	-36.65	1440	20240805	11.53	2345	-31.51	20240102	1440	11.53	20240805	2535	-36.65	20231226	1440	11.53	20240805	2.11	N	033130	500	185 억	271606	N	N	N	N
21	20240828	130412	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1607	-25	5	-1.53	19878350	12361	42.99	1628	1631	1600	2120	1143	1632	1608.15	1.49	-1004	491	1648	1640	1626	1618	1604	1644	1622	186	488	500	1200	1	1	37115267	596	17.47	0.70	12	0.03	92.00	2288.00	2535	20231226	-36.61	1440	20240805	11.60	2345	-31.47	20240102	1440	11.60	20240805	2535	-36.61	20231226	1440	11.60	20240805	2.11	N	033130	500	185 억	271617	N	N	N	N
22	20240828	120411	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1605	-27	5	-1.65	16272343	10110	35.16	1628	1631	1600	2120	1143	1632	1609.53	1.49	-986	509	1648	1640	1626	1618	1604	1644	1622	186	488	500	1200	1	1	37115267	596	17.45	0.70	12	0.03	92.00	2288.00	2535	20231226	-36.69	1440	20240805	11.46	2345	-31.56	20240102	1440	11.46	20240805	2535	-36.69	20231226	1440	11.46	20240805	2.11	N	033130	500	185 억	271635	N	N	N	N
23	20240828	110411	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1616	-16	5	-0.98	3085743	1904	6.62	1628	1631	1616	2120	1143	1632	1620.66	1.49	-877	-877	1648	1640	1626	1618	1604	1644	1622	186	488	500	1200	1	1	37115267	600	17.57	0.71	12	0.01	92.00	2288.00	2535	20231226	-36.25	1440	20240805	12.22	2345	-31.09	20240102	1440	12.22	20240805	2535	-36.25	20231226	1440	12.22	20240805	2.11	N	033130	500	185 억	271744	N	N	N	N
24	20240828	100430	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1620	-12	5	-0.74	1213131	747	2.60	1628	1631	1619	2120	1143	1632	1624.00	1.50	-215	-215	1648	1640	1626	1618	1604	1644	1622	186	488	500	1200	1	1	37115267	601	17.61	0.71	12	0.00	92.00	2288.00	2535	20231226	-36.09	1440	20240805	12.50	2345	-30.92	20240102	1440	12.50	20240805	2535	-36.09	20231226	1440	12.50	20240805	2.11	N	033130	500	185 억	272406	N	N	N	N
25	20240828	090417	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1628	-4	5	-0.25	420024	258	0.90	1628	1628	1628	2120	1143	1632	1628.00	1.50	-31	-31	1648	1640	1626	1618	1604	1644	1622	186	488	500	1200	1	1	37115267	604	17.70	0.71	12	0.00	92.00	2288.00	2535	20231226	-35.78	1440	20240805	13.06	2345	-30.58	20240102	1440	13.06	20240805	2535	-35.78	20231226	1440	13.06	20240805	2.11	N	033130	500	185 억	272590	N	N	N	N
26	20240827	160410	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1632	-10	5	-0.61	46609909	28707	437.07	1616	1634	1612	2130	1150	1642	1623.64	1.50	-1291	-1292	1673	1657	1639	1623	1605	1648	1614	186	488	500	1210	1	1	37115267	606	17.74	0.71	12	0.08	92.00	2288.00	2535	20231226	-35.62	1440	20240805	13.33	2345	-30.41	20240102	1440	13.33	20240805	2535	-35.62	20231226	1440	13.33	20240805	2.10	N	033130	500	185 억	272621	N	N	N	N
27	20240827	150411	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1631	-11	5	-0.67	42203632	26002	395.89	1616	1634	1612	2130	1150	1642	1623.09	1.50	-943	-942	1673	1657	1639	1623	1605	1648	1614	186	488	500	1210	1	1	37115267	605	17.73	0.71	12	0.07	92.00	2288.00	2535	20231226	-35.66	1440	20240805	13.26	2345	-30.45	20240102	1440	13.26	20240805	2535	-35.66	20231226	1440	13.26	20240805	2.10	N	033130	500	185 억	272969	N	N	N	N
28	20240827	140412	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1628	-14	5	-0.85	25487297	15739	239.63	1616	1634	1612	2130	1150	1642	1619.37	1.50	-544	-543	1673	1657	1639	1623	1605	1648	1614	186	488	500	1210	1	1	37115267	604	17.70	0.71	12	0.04	92.00	2288.00	2535	20231226	-35.78	1440	20240805	13.06	2345	-30.58	20240102	1440	13.06	20240805	2535	-35.78	20231226	1440	13.06	20240805	2.10	N	033130	500	185 억	273368	N	N	N	N
29	20240827	130412	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1621	-21	5	-1.28	25254827	15596	237.45	1616	1634	1612	2130	1150	1642	1619.31	1.50	-421	-420	1673	1657	1639	1623	1605	1648	1614	186	488	500	1210	1	1	37115267	602	17.62	0.71	12	0.04	92.00	2288.00	2535	20231226	-36.06	1440	20240805	12.57	2345	-30.87	20240102	1440	12.57	20240805	2535	-36.06	20231226	1440	12.57	20240805	2.10	N	033130	500	185 억	273491	N	N	N	N
30	20240827	120415	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1619	-23	5	-1.40	15753293	9704	147.75	1616	1634	1616	2130	1150	1642	1623.38	1.50	-415	-414	1673	1657	1639	1623	1605	1648	1614	186	488	500	1210	1	1	37115267	601	17.60	0.71	12	0.03	92.00	2288.00	2535	20231226	-36.13	1440	20240805	12.43	2345	-30.96	20240102	1440	12.43	20240805	2535	-36.13	20231226	1440	12.43	20240805	2.10	N	033130	500	185 억	273497	N	N	N	N
31	20240827	110413	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1623	-19	5	-1.16	8400054	5168	78.68	1616	1634	1616	2130	1150	1642	1625.40	1.50	-392	-391	1673	1657	1639	1623	1605	1648	1614	186	488	500	1210	1	1	37115267	602	17.64	0.71	12	0.01	92.00	2288.00	2535	20231226	-35.98	1440	20240805	12.71	2345	-30.79	20240102	1440	12.71	20240805	2535	-35.98	20231226	1440	12.71	20240805	2.10	N	033130	500	185 억	273520	N	N	N	N
32	20240827	100409	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1630	-12	5	-0.73	7507688	4619	70.33	1616	1634	1616	2130	1150	1642	1625.39	1.50	-277	-276	1673	1657	1639	1623	1605	1648	1614	186	488	500	1210	1	1	37115267	605	17.72	0.71	12	0.01	92.00	2288.00	2535	20231226	-35.70	1440	20240805	13.19	2345	-30.49	20240102	1440	13.19	20240805	2535	-35.70	20231226	1440	13.19	20240805	2.10	N	033130	500	185 억	273635	N	N	N	N
33	20240827	090410	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1633	-9	5	-0.55	3532213	2185	33.27	1616	1633	1616	2130	1150	1642	1616.57	1.50	-243	756	1673	1657	1639	1623	1605	1648	1614	186	488	500	1210	1	1	37115267	606	17.75	0.71	12	0.01	92.00	2288.00	2535	20231226	-35.58	1440	20240805	13.40	2345	-30.36	20240102	1440	13.40	20240805	2535	-35.58	20231226	1440	13.40	20240805	2.10	N	033130	500	185 억	273669	N	N	N	N
34	20240826	160407	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1642	-7	5	-0.42	10742383	6555	33.69	1648	1655	1621	2140	1155	1649	1638.81	1.51	-2697	-2709	1668	1658	1648	1638	1628	1653	1633	186	491	500	1220	1	1	37115267	609	17.85	0.72	12	0.02	92.00	2288.00	2535	20231226	-35.23	1440	20240805	14.03	2345	-29.98	20240102	1440	14.03	20240805	2535	-35.23	20231226	1440	14.03	20240805	2.14	N	033130	500	185 억	273912	N	N	N	N
35	20240826	150410	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1643	-6	5	-0.36	10373118	6330	32.53	1648	1655	1621	2140	1155	1649	1638.72	1.51	-2697	-2697	1668	1658	1648	1638	1628	1653	1633	186	491	500	1220	1	1	37115267	610	17.86	0.72	12	0.02	92.00	2288.00	2535	20231226	-35.19	1440	20240805	14.10	2345	-29.94	20240102	1440	14.10	20240805	2535	-35.19	20231226	1440	14.10	20240805	2.14	N	033130	500	185 억	273912	N	N	N	N
36	20240826	140410	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1640	-9	5	-0.55	10156464	6198	31.85	1648	1655	1621	2140	1155	1649	1638.67	1.51	-2697	-2697	1668	1658	1648	1638	1628	1653	1633	186	491	500	1220	1	1	37115267	609	17.83	0.72	12	0.02	92.00	2288.00	2535	20231226	-35.31	1440	20240805	13.89	2345	-30.06	20240102	1440	13.89	20240805	2535	-35.31	20231226	1440	13.89	20240805	2.14	N	033130	500	185 억	273912	N	N	N	N
37	20240826	130413	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1640	-9	5	-0.55	9895377	6038	31.03	1648	1655	1621	2140	1155	1649	1638.85	1.51	-2697	-2697	1668	1658	1648	1638	1628	1653	1633	186	491	500	1220	1	1	37115267	609	17.83	0.72	12	0.02	92.00	2288.00	2535	20231226	-35.31	1440	20240805	13.89	2345	-30.06	20240102	1440	13.89	20240805	2535	-35.31	20231226	1440	13.89	20240805	2.14	N	033130	500	185 억	273912	N	N	N	N
38	20240826	120409	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1631	-18	5	-1.09	8360857	5100	26.21	1648	1655	1621	2140	1155	1649	1639.38	1.51	-2179	-2179	1668	1658	1648	1638	1628	1653	1633	186	491	500	1220	1	1	37115267	605	17.73	0.71	12	0.01	92.00	2288.00	2535	20231226	-35.66	1440	20240805	13.26	2345	-30.45	20240102	1440	13.26	20240805	2535	-35.66	20231226	1440	13.26	20240805	2.14	N	033130	500	185 억	274430	N	N	N	N
39	20240826	110411	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1630	-19	5	-1.15	7771966	4739	24.36	1648	1655	1621	2140	1155	1649	1640.00	1.51	-1909	-1909	1668	1658	1648	1638	1628	1653	1633	186	491	500	1220	1	1	37115267	605	17.72	0.71	12	0.01	92.00	2288.00	2535	20231226	-35.70	1440	20240805	13.19	2345	-30.49	20240102	1440	13.19	20240805	2535	-35.70	20231226	1440	13.19	20240805	2.14	N	033130	500	185 억	274700	N	N	N	N
40	20240826	100411	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1651	2	2	0.12	5353046	3255	16.73	1648	1655	1621	2140	1155	1649	1644.56	1.51	-1443	-1443	1668	1658	1648	1638	1628	1653	1633	186	491	500	1220	1	1	37115267	613	17.95	0.72	12	0.01	92.00	2288.00	2535	20231226	-34.87	1440	20240805	14.65	2345	-29.59	20240102	1440	14.65	20240805	2535	-34.87	20231226	1440	14.65	20240805	2.14	N	033130	500	185 억	275166	N	N	N	N
41	20240826	090410	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1655	6	2	0.36	18198	11	0.06	1648	1655	1648	2140	1155	1649	1654.36	1.52	0	0	1668	1658	1648	1638	1628	1653	1633	186	491	500	1220	1	1	37115267	614	17.99	0.72	12	0.00	92.00	2288.00	2535	20231226	-34.71	1440	20240805	14.93	2345	-29.42	20240102	1440	14.93	20240805	2535	-34.71	20231226	1440	14.93	20240805	2.14	N	033130	500	185 억	276609	N	N	N	N
42	20240823	160408	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1649	-10	5	-0.60	32020711	19455	70.60	1658	1658	1638	2155	1162	1659	1645.89	1.52	-825	-825	1678	1668	1659	1649	1640	1673	1654	186	496	500	1220	1	1	37115267	612	17.92	0.72	12	0.05	92.00	2288.00	2535	20231226	-34.95	1440	20240805	14.51	2345	-29.68	20240102	1440	14.51	20240805	2535	-34.95	20231226	1440	14.51	20240805	2.16	N	033130	500	185 억	276609	N	N	N	N
43	20240823	150410	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1648	-11	5	-0.66	31676074	19246	69.84	1658	1658	1638	2155	1162	1659	1645.85	1.52	-821	-820	1678	1668	1659	1649	1640	1673	1654	186	496	500	1220	1	1	37115267	612	17.91	0.72	12	0.05	92.00	2288.00	2535	20231226	-34.99	1440	20240805	14.44	2345	-29.72	20240102	1440	14.44	20240805	2535	-34.99	20231226	1440	14.44	20240805	2.16	N	033130	500	185 억	276613	N	N	N	N
44	20240823	140410	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1653	-6	5	-0.36	30551801	18562	67.36	1658	1658	1638	2155	1162	1659	1645.93	1.52	-639	-943	1678	1668	1659	1649	1640	1673	1654	186	496	500	1220	1	1	37115267	614	17.97	0.72	12	0.05	92.00	2288.00	2535	20231226	-34.79	1440	20240805	14.79	2345	-29.51	20240102	1440	14.79	20240805	2535	-34.79	20231226	1440	14.79	20240805	2.16	N	033130	500	185 억	276795	N	N	N	N
45	20240823	130410	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1650	-9	5	-0.54	23382463	14218	51.59	1658	1658	1638	2155	1162	1659	1644.57	1.52	-272	-283	1678	1668	1659	1649	1640	1673	1654	186	496	500	1220	1	1	37115267	612	17.93	0.72	12	0.04	92.00	2288.00	2535	20231226	-34.91	1440	20240805	14.58	2345	-29.64	20240102	1440	14.58	20240805	2535	-34.91	20231226	1440	14.58	20240805	2.16	N	033130	500	185 억	277162	N	N	N	N
46	20240823	120408	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1643	-16	5	-0.96	11486123	6994	25.38	1658	1658	1638	2155	1162	1659	1642.28	1.52	-204	-203	1678	1668	1659	1649	1640	1673	1654	186	496	500	1220	1	1	37115267	610	17.86	0.72	12	0.02	92.00	2288.00	2535	20231226	-35.19	1440	20240805	14.10	2345	-29.94	20240102	1440	14.10	20240805	2535	-35.19	20231226	1440	14.10	20240805	2.16	N	033130	500	185 억	277230	N	N	N	N
47	20240823	110408	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1640	-19	5	-1.15	6957613	4238	15.38	1658	1658	1638	2155	1162	1659	1641.72	1.53	220	221	1678	1668	1659	1649	1640	1673	1654	186	496	500	1220	1	1	37115267	609	17.83	0.72	12	0.01	92.00	2288.00	2535	20231226	-35.31	1440	20240805	13.89	2345	-30.06	20240102	1440	13.89	20240805	2535	-35.31	20231226	1440	13.89	20240805	2.16	N	033130	500	185 억	277654	N	N	N	N
48	20240823	100408	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1657	-2	5	-0.12	1114148	675	2.45	1658	1658	1640	2155	1162	1659	1650.59	1.53	388	158	1678	1668	1659	1649	1640	1673	1654	186	496	500	1220	1	1	37115267	615	18.01	0.72	12	0.00	92.00	2288.00	2535	20231226	-34.64	1440	20240805	15.07	2345	-29.34	20240102	1440	15.07	20240805	2535	-34.64	20231226	1440	15.07	20240805	2.16	N	033130	500	185 억	277822	N	N	N	N
49	20240823	090410	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1658	-1	5	-0.06	48082	29	0.11	1658	1658	1658	2155	1162	1659	1658.00	1.53	275	-4	1678	1668	1659	1649	1640	1673	1654	186	496	500	1220	1	1	37115267	615	18.02	0.72	12	0.00	92.00	2288.00	2535	20231226	-34.60	1440	20240805	15.14	2345	-29.30	20240102	1440	15.14	20240805	2535	-34.60	20231226	1440	15.14	20240805	2.16	N	033130	500	185 억	277709	N	N	N	N
50	20240822	160407	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1659	2	2	0.12	45607835	27558	197.08	1657	1669	1650	2150	1160	1657	1654.98	1.53	-2649	-2610	1683	1670	1663	1650	1643	1666	1646	186	493	500	1220	1	1	37115267	616	18.03	0.73	12	0.07	92.00	2288.00	2535	20231226	-34.56	1440	20240805	15.21	2345	-29.25	20240102	1440	15.21	20240805	2535	-34.56	20231226	1440	15.21	20240805	2.16	N	033130	500	185 억	277434	N	N	N	N
51	20240822	150410	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1660	3	2	0.18	41775667	25237	180.48	1657	1669	1650	2150	1160	1657	1655.33	1.53	-2670	-2669	1683	1670	1663	1650	1643	1666	1646	186	493	500	1220	1	1	37115267	616	18.04	0.73	12	0.07	92.00	2288.00	2535	20231226	-34.52	1440	20240805	15.28	2345	-29.21	20240102	1440	15.28	20240805	2535	-34.52	20231226	1440	15.28	20240805	2.16	N	033130	500	185 억	277413	N	N	N	N
52	20240822	140411	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1660	3	2	0.18	41181577	24878	177.92	1657	1669	1650	2150	1160	1657	1655.34	1.52	-2808	-2770	1683	1670	1663	1650	1643	1666	1646	186	493	500	1220	1	1	37115267	616	18.04	0.73	12	0.07	92.00	2288.00	2535	20231226	-34.52	1440	20240805	15.28	2345	-29.21	20240102	1440	15.28	20240805	2535	-34.52	20231226	1440	15.28	20240805	2.16	N	033130	500	185 억	277275	N	N	N	N
53	20240822	130409	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1660	3	2	0.18	39677921	23971	171.43	1657	1669	1650	2150	1160	1657	1655.25	1.52	-2809	-2867	1683	1670	1663	1650	1643	1666	1646	186	493	500	1220	1	1	37115267	616	18.04	0.73	12	0.06	92.00	2288.00	2535	20231226	-34.52	1440	20240805	15.28	2345	-29.21	20240102	1440	15.28	20240805	2535	-34.52	20231226	1440	15.28	20240805	2.16	N	033130	500	185 억	277274	N	N	N	N
54	20240822	120413	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1662	5	2	0.30	6241005	3767	26.94	1657	1669	1654	2150	1160	1657	1656.76	1.53	-1484	-1445	1683	1670	1663	1650	1643	1666	1646	186	493	500	1220	1	1	37115267	617	18.07	0.73	12	0.01	92.00	2288.00	2535	20231226	-34.44	1440	20240805	15.42	2345	-29.13	20240102	1440	15.42	20240805	2535	-34.44	20231226	1440	15.42	20240805	2.16	N	033130	500	185 억	278599	N	N	N	N
55	20240822	110408	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1655	-2	5	-0.12	5037002	3040	21.74	1657	1669	1654	2150	1160	1657	1656.91	1.53	-993	-954	1683	1670	1663	1650	1643	1666	1646	186	493	500	1220	1	1	37115267	614	17.99	0.72	12	0.01	92.00	2288.00	2535	20231226	-34.71	1440	20240805	14.93	2345	-29.42	20240102	1440	14.93	20240805	2535	-34.71	20231226	1440	14.93	20240805	2.16	N	033130	500	185 억	279090	N	N	N	N
56	20240822	100408	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1665	8	2	0.48	4186332	2526	18.06	1657	1669	1654	2150	1160	1657	1657.30	1.54	-481	-443	1683	1670	1663	1650	1643	1666	1646	186	493	500	1220	1	1	37115267	618	18.10	0.73	12	0.01	92.00	2288.00	2535	20231226	-34.32	1440	20240805	15.62	2345	-29.00	20240102	1440	15.62	20240805	2535	-34.32	20231226	1440	15.62	20240805	2.16	N	033130	500	185 억	279602	N	N	N	N
57	20240822	090407	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1657	0	3	0.00	560066	338	2.42	1657	1657	1657	2150	1160	1657	1657.00	1.54	70	20	1683	1670	1663	1650	1643	1666	1646	186	493	500	1220	1	1	37115267	615	18.01	0.72	12	0.00	92.00	2288.00	2535	20231226	-34.64	1440	20240805	15.07	2345	-29.34	20240102	1440	15.07	20240805	2535	-34.64	20231226	1440	15.07	20240805	2.16	N	033130	500	185 억	280153	N	N	N	N
58	20240821	160408	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1657	-12	5	-0.72	23263773	13981	57.94	1661	1676	1656	2165	1169	1669	1663.96	1.54	-877	-869	1695	1682	1664	1651	1633	1688	1657	186	496	500	1230	1	1	37115267	615	18.01	0.72	12	0.04	92.00	2288.00	2535	20231226	-34.64	1440	20240805	15.07	2345	-29.34	20240102	1440	15.07	20240805	2535	-34.64	20231226	1440	15.07	20240805	2.16	N	033130	500	185 억	280083	N	N	N	N
59	20240821	150411	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1666	-3	5	-0.18	19464929	11689	48.44	1661	1676	1656	2165	1169	1669	1665.23	1.54	-877	-869	1695	1682	1664	1651	1633	1688	1657	186	496	500	1230	1	1	37115267	618	18.11	0.73	12	0.03	92.00	2288.00	2535	20231226	-34.28	1440	20240805	15.69	2345	-28.96	20240102	1440	15.69	20240805	2535	-34.28	20231226	1440	15.69	20240805	2.16	N	033130	500	185 억	280083	N	N	N	N
60	20240821	140407	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1664	-5	5	-0.30	16977450	10193	42.24	1661	1676	1656	2165	1169	1669	1665.60	1.54	-852	-698	1695	1682	1664	1651	1633	1688	1657	186	496	500	1230	1	1	37115267	618	18.09	0.73	12	0.03	92.00	2288.00	2535	20231226	-34.36	1440	20240805	15.56	2345	-29.04	20240102	1440	15.56	20240805	2535	-34.36	20231226	1440	15.56	20240805	2.16	N	033130	500	185 억	280108	N	N	N	N
61	20240821	130409	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1662	-7	5	-0.42	16716456	10036	41.59	1661	1676	1656	2165	1169	1669	1665.65	1.54	-852	-668	1695	1682	1664	1651	1633	1688	1657	186	496	500	1230	1	1	37115267	617	18.07	0.73	12	0.03	92.00	2288.00	2535	20231226	-34.44	1440	20240805	15.42	2345	-29.13	20240102	1440	15.42	20240805	2535	-34.44	20231226	1440	15.42	20240805	2.16	N	033130	500	185 억	280108	N	N	N	N
62	20240821	120412	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1669	0	3	0.00	14967704	8982	37.22	1661	1676	1656	2165	1169	1669	1666.41	1.54	-852	-844	1695	1682	1664	1651	1633	1688	1657	186	496	500	1230	1	1	37115267	619	18.14	0.73	12	0.02	92.00	2288.00	2535	20231226	-34.16	1440	20240805	15.90	2345	-28.83	20240102	1440	15.90	20240805	2535	-34.16	20231226	1440	15.90	20240805	2.16	N	033130	500	185 억	280108	N	N	N	N
63	20240821	110407	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1657	-12	5	-0.72	14627401	8778	36.38	1661	1676	1656	2165	1169	1669	1666.37	1.54	-840	-840	1695	1682	1664	1651	1633	1688	1657	186	496	500	1230	1	1	37115267	615	18.01	0.72	12	0.02	92.00	2288.00	2535	20231226	-34.64	1440	20240805	15.07	2345	-29.34	20240102	1440	15.07	20240805	2535	-34.64	20231226	1440	15.07	20240805	2.16	N	033130	500	185 억	280120	N	N	N	N
64	20240821	100411	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1670	1	2	0.06	8010276	4794	19.87	1661	1676	1661	2165	1169	1669	1670.90	1.54	-160	-160	1695	1682	1664	1651	1633	1688	1657	186	496	500	1230	1	1	37115267	620	18.15	0.73	12	0.01	92.00	2288.00	2535	20231226	-34.12	1440	20240805	15.97	2345	-28.78	20240102	1440	15.97	20240805	2535	-34.12	20231226	1440	15.97	20240805	2.16	N	033130	500	185 억	280800	N	N	N	N
65	20240821	090408	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1669	0	3	0.00	932141	561	2.32	1661	1669	1661	2165	1169	1669	1661.57	1.54	-76	-76	1695	1682	1664	1651	1633	1688	1657	186	496	500	1230	1	1	37115267	619	18.14	0.73	12	0.00	92.00	2288.00	2535	20231226	-34.16	1440	20240805	15.90	2345	-28.83	20240102	1440	15.90	20240805	2535	-34.16	20231226	1440	15.90	20240805	2.16	N	033130	500	185 억	280884	N	N	N	N
66	20240820	160403	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1669	22	2	1.34	40239390	24109	84.48	1646	1677	1646	2140	1153	1647	1669.06	1.54	-844	-844	1676	1661	1638	1623	1600	1669	1631	186	493	500	1210	1	1	37115267	619	18.14	0.73	12	0.06	92.00	2288.00	2535	20231226	-34.16	1440	20240805	15.90	2345	-28.83	20240102	1440	15.90	20240805	2535	-34.16	20231226	1440	15.90	20240805	2.21	N	033130	500	185 억	280960	N	N	N	N
67	20240820	150407	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1670	23	2	1.40	36040418	21594	75.67	1646	1677	1646	2140	1153	1647	1669.00	1.54	-844	-844	1676	1661	1638	1623	1600	1669	1631	186	493	500	1210	1	1	37115267	620	18.15	0.73	12	0.06	92.00	2288.00	2535	20231226	-34.12	1440	20240805	15.97	2345	-28.78	20240102	1440	15.97	20240805	2535	-34.12	20231226	1440	15.97	20240805	2.21	N	033130	500	185 억	280960	N	N	N	N
68	20240820	140408	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1674	27	2	1.64	22332945	13390	46.92	1646	1677	1646	2140	1153	1647	1667.88	1.55	-402	-402	1676	1661	1638	1623	1600	1669	1631	186	493	500	1210	1	1	37115267	621	18.20	0.73	12	0.04	92.00	2288.00	2535	20231226	-33.96	1440	20240805	16.25	2345	-28.61	20240102	1440	16.25	20240805	2535	-33.96	20231226	1440	16.25	20240805	2.21	N	033130	500	185 억	281402	N	N	N	N
69	20240820	130407	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1670	23	2	1.40	18305938	10980	38.48	1646	1672	1646	2140	1153	1647	1667.21	1.55	-202	-202	1676	1661	1638	1623	1600	1669	1631	186	493	500	1210	1	1	37115267	620	18.15	0.73	12	0.03	92.00	2288.00	2535	20231226	-34.12	1440	20240805	15.97	2345	-28.78	20240102	1440	15.97	20240805	2535	-34.12	20231226	1440	15.97	20240805	2.21	N	033130	500	185 억	281602	N	N	N	N
70	20240820	120408	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1671	24	2	1.46	15242972	9146	32.05	1646	1671	1646	2140	1153	1647	1666.63	1.55	-202	-202	1676	1661	1638	1623	1600	1669	1631	186	493	500	1210	1	1	37115267	620	18.16	0.73	12	0.02	92.00	2288.00	2535	20231226	-34.08	1440	20240805	16.04	2345	-28.74	20240102	1440	16.04	20240805	2535	-34.08	20231226	1440	16.04	20240805	2.21	N	033130	500	185 억	281602	N	N	N	N
71	20240820	110406	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1655	8	2	0.49	1612220	976	3.42	1646	1655	1646	2140	1153	1647	1651.86	1.55	130	130	1676	1661	1638	1623	1600	1669	1631	186	493	500	1210	1	1	37115267	614	17.99	0.72	12	0.00	92.00	2288.00	2535	20231226	-34.71	1440	20240805	14.93	2345	-29.42	20240102	1440	14.93	20240805	2535	-34.71	20231226	1440	14.93	20240805	2.21	N	033130	500	185 억	281934	N	N	N	N
72	20240820	100404	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1651	4	2	0.24	95634	58	0.20	1646	1653	1646	2140	1153	1647	1648.86	1.55	-4	-4	1676	1661	1638	1623	1600	1669	1631	186	493	500	1210	1	1	37115267	613	17.95	0.72	12	0.00	92.00	2288.00	2535	20231226	-34.87	1440	20240805	14.65	2345	-29.59	20240102	1440	14.65	20240805	2535	-34.87	20231226	1440	14.65	20240805	2.21	N	033130	500	185 억	281800	N	N	N	N
73	20240820	090406	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1646	-1	5	-0.06	46088	28	0.10	1646	1646	1646	2140	1153	1647	1646.00	1.55	66	-4	1676	1661	1638	1623	1600	1669	1631	186	493	500	1210	1	1	37115267	611	17.89	0.72	12	0.00	92.00	2288.00	2535	20231226	-35.07	1440	20240805	14.31	2345	-29.81	20240102	1440	14.31	20240805	2535	-35.07	20231226	1440	14.31	20240805	2.21	N	033130	500	185 억	281870	N	N	N	N
74	20240819	160401	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1647	8	2	0.49	46738075	28491	48.62	1633	1653	1615	2130	1148	1639	1640.45	1.55	-600	-600	1696	1667	1641	1612	1586	1682	1627	186	491	500	1210	1	1	37115267	611	17.90	0.72	12	0.08	92.00	2288.00	2535	20231226	-35.03	1440	20240805	14.38	2345	-29.77	20240102	1440	14.38	20240805	2535	-35.03	20231226	1440	14.38	20240805	2.22	N	033130	500	185 억	281804	N	N	N	N
75	20240819	150404	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1649	10	2	0.61	45755860	27894	47.60	1633	1653	1615	2130	1148	1639	1640.35	1.55	-600	-764	1696	1667	1641	1612	1586	1682	1627	186	491	500	1210	1	1	37115267	612	17.92	0.72	12	0.08	92.00	2288.00	2535	20231226	-34.95	1440	20240805	14.51	2345	-29.68	20240102	1440	14.51	20240805	2535	-34.95	20231226	1440	14.51	20240805	2.22	N	033130	500	185 억	281804	N	N	N	N
76	20240819	140405	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1650	11	2	0.67	45708240	27865	47.55	1633	1653	1615	2130	1148	1639	1640.35	1.55	-435	-775	1696	1667	1641	1612	1586	1682	1627	186	491	500	1210	1	1	37115267	612	17.93	0.72	12	0.08	92.00	2288.00	2535	20231226	-34.91	1440	20240805	14.58	2345	-29.64	20240102	1440	14.58	20240805	2535	-34.91	20231226	1440	14.58	20240805	2.22	N	033130	500	185 억	281969	N	N	N	N
77	20240819	130403	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1646	7	2	0.43	42372846	25839	44.10	1633	1653	1615	2130	1148	1639	1639.88	1.55	-730	-795	1696	1667	1641	1612	1586	1682	1627	186	491	500	1210	1	1	37115267	611	17.89	0.72	12	0.07	92.00	2288.00	2535	20231226	-35.07	1440	20240805	14.31	2345	-29.81	20240102	1440	14.31	20240805	2535	-35.07	20231226	1440	14.31	20240805	2.22	N	033130	500	185 억	281674	N	N	N	N
78	20240819	120402	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1646	7	2	0.43	42331707	25814	44.05	1633	1653	1615	2130	1148	1639	1639.87	1.55	-620	-795	1696	1667	1641	1612	1586	1682	1627	186	491	500	1210	1	1	37115267	611	17.89	0.72	12	0.07	92.00	2288.00	2535	20231226	-35.07	1440	20240805	14.31	2345	-29.81	20240102	1440	14.31	20240805	2535	-35.07	20231226	1440	14.31	20240805	2.22	N	033130	500	185 억	281784	N	N	N	N
79	20240819	110404	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1644	5	2	0.31	40682967	24812	42.34	1633	1653	1615	2130	1148	1639	1639.65	1.55	-765	-795	1696	1667	1641	1612	1586	1682	1627	186	491	500	1210	1	1	37115267	610	17.87	0.72	12	0.07	92.00	2288.00	2535	20231226	-35.15	1440	20240805	14.17	2345	-29.89	20240102	1440	14.17	20240805	2535	-35.15	20231226	1440	14.17	20240805	2.22	N	033130	500	185 억	281639	N	N	N	N
80	20240819	100403	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1636	-3	5	-0.18	38466095	23461	40.04	1633	1653	1615	2130	1148	1639	1639.58	1.55	-825	-825	1696	1667	1641	1612	1586	1682	1627	186	491	500	1210	1	1	37115267	607	17.78	0.72	12	0.06	92.00	2288.00	2535	20231226	-35.46	1440	20240805	13.61	2345	-30.23	20240102	1440	13.61	20240805	2535	-35.46	20231226	1440	13.61	20240805	2.22	N	033130	500	185 억	281579	N	N	N	N
81	20240819	090405	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1644	5	2	0.31	294054	179	0.31	1633	1650	1633	2130	1148	1639	1642.76	1.55	-72	-72	1696	1667	1641	1612	1586	1682	1627	186	491	500	1210	1	1	37115267	610	17.87	0.72	12	0.00	92.00	2288.00	2535	20231226	-35.15	1440	20240805	14.17	2345	-29.89	20240102	1440	14.17	20240805	2535	-35.15	20231226	1440	14.17	20240805	2.22	N	033130	500	185 억	282332	N	N	N	N
82	20240816	160400	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1639	9	2	0.55	95329516	58445	410.83	1625	1670	1615	2115	1141	1630	1631.10	1.55	-1056	-1056	1650	1639	1624	1613	1598	1645	1619	186	485	500	1200	1	1	37115267	608	17.82	0.72	12	0.16	92.00	2288.00	2535	20231226	-35.35	1440	20240805	13.82	2345	-30.11	20240102	1440	13.82	20240805	2535	-35.35	20231226	1440	13.82	20240805	2.33	N	033130	500	185 억	282404	N	N	N	N
83	20240816	150402	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1641	11	2	0.67	94095607	57690	405.53	1625	1670	1615	2115	1141	1630	1631.06	1.55	-1030	-989	1650	1639	1624	1613	1598	1645	1619	186	485	500	1200	1	1	37115267	609	17.84	0.72	12	0.16	92.00	2288.00	2535	20231226	-35.27	1440	20240805	13.96	2345	-30.02	20240102	1440	13.96	20240805	2535	-35.27	20231226	1440	13.96	20240805	2.33	N	033130	500	185 억	282430	N	N	N	N
84	20240816	140403	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1646	16	2	0.98	92319291	56601	397.87	1625	1670	1615	2115	1141	1630	1631.05	1.55	-988	-947	1650	1639	1624	1613	1598	1645	1619	186	485	500	1200	1	1	37115267	611	17.89	0.72	12	0.15	92.00	2288.00	2535	20231226	-35.07	1440	20240805	14.31	2345	-29.81	20240102	1440	14.31	20240805	2535	-35.07	20231226	1440	14.31	20240805	2.33	N	033130	500	185 억	282472	N	N	N	N
85	20240816	130405	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1646	16	2	0.98	90201550	55307	388.77	1625	1670	1615	2115	1141	1630	1630.92	1.55	-1286	-1286	1650	1639	1624	1613	1598	1645	1619	186	485	500	1200	1	1	37115267	611	17.89	0.72	12	0.15	92.00	2288.00	2535	20231226	-35.07	1440	20240805	14.31	2345	-29.81	20240102	1440	14.31	20240805	2535	-35.07	20231226	1440	14.31	20240805	2.33	N	033130	500	185 억	282174	N	N	N	N
86	20240816	120403	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1648	18	2	1.10	89357835	54795	385.18	1625	1670	1615	2115	1141	1630	1630.77	1.55	-1141	-1141	1650	1639	1624	1613	1598	1645	1619	186	485	500	1200	1	1	37115267	612	17.91	0.72	12	0.15	92.00	2288.00	2535	20231226	-34.99	1440	20240805	14.44	2345	-29.72	20240102	1440	14.44	20240805	2535	-34.99	20231226	1440	14.44	20240805	2.33	N	033130	500	185 억	282319	N	N	N	N
87	20240816	110405	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1648	18	2	1.10	82759181	50816	357.21	1625	1654	1615	2115	1141	1630	1628.60	1.56	-169	-169	1650	1639	1624	1613	1598	1645	1619	186	485	500	1200	1	1	37115267	612	17.91	0.72	12	0.14	92.00	2288.00	2535	20231226	-34.99	1440	20240805	14.44	2345	-29.72	20240102	1440	14.44	20240805	2535	-34.99	20231226	1440	14.44	20240805	2.33	N	033130	500	185 억	283291	N	N	N	N
88	20240816	100402	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1620	-10	5	-0.61	41895367	25790	181.29	1625	1630	1615	2115	1141	1630	1624.48	1.56	431	-232	1650	1639	1624	1613	1598	1645	1619	186	485	500	1200	1	1	37115267	601	17.61	0.71	12	0.07	92.00	2288.00	2535	20231226	-36.09	1440	20240805	12.50	2345	-30.92	20240102	1440	12.50	20240805	2535	-36.09	20231226	1440	12.50	20240805	2.33	N	033130	500	185 억	283891	N	N	N	N
89	20240816	090402	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1625	-5	5	-0.31	78000	48	0.34	1625	1625	1625	2115	1141	1630	1625.00	1.56	0	0	1650	1639	1624	1613	1598	1645	1619	186	485	500	1200	1	1	37115267	603	17.66	0.71	12	0.00	92.00	2288.00	2535	20231226	-35.90	1440	20240805	12.85	2345	-30.70	20240102	1440	12.85	20240805	2535	-35.90	20231226	1440	12.85	20240805	2.33	N	033130	500	185 억	283460	N	N	N	N
90	20240814	160404	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1630	5	2	0.31	21783124	13397	41.45	1609	1635	1609	2110	1138	1625	1625.97	1.56	98	98	1655	1640	1611	1596	1567	1647	1603	186	485	500	1200	1	1	37115267	605	17.72	0.71	12	0.04	92.00	2288.00	2535	20231226	-35.70	1440	20240805	13.19	2345	-30.49	20240102	1440	13.19	20240805	2535	-35.70	20231226	1440	13.19	20240805	2.33	N	033130	500	185 억	283460	N	N	N	N
91	20240814	150403	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1632	7	2	0.43	19659929	12092	37.41	1609	1635	1609	2110	1138	1625	1625.86	1.56	-70	-150	1655	1640	1611	1596	1567	1647	1603	186	485	500	1200	1	1	37115267	606	17.74	0.71	12	0.03	92.00	2288.00	2535	20231226	-35.62	1440	20240805	13.33	2345	-30.41	20240102	1440	13.33	20240805	2535	-35.62	20231226	1440	13.33	20240805	2.33	N	033130	500	185 억	283292	N	N	N	N
92	20240814	140408	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1634	9	2	0.55	19459119	11969	37.03	1609	1635	1609	2110	1138	1625	1625.79	1.56	-150	-150	1655	1640	1611	1596	1567	1647	1603	186	485	500	1200	1	1	37115267	606	17.76	0.71	12	0.03	92.00	2288.00	2535	20231226	-35.54	1440	20240805	13.47	2345	-30.32	20240102	1440	13.47	20240805	2535	-35.54	20231226	1440	13.47	20240805	2.33	N	033130	500	185 억	283212	N	N	N	N
93	20240814	130404	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1629	4	2	0.25	11639530	7166	22.17	1609	1635	1609	2110	1138	1625	1624.27	1.56	-51	-51	1655	1640	1611	1596	1567	1647	1603	186	485	500	1200	1	1	37115267	605	17.71	0.71	12	0.02	92.00	2288.00	2535	20231226	-35.74	1440	20240805	13.12	2345	-30.53	20240102	1440	13.12	20240805	2535	-35.74	20231226	1440	13.12	20240805	2.33	N	033130	500	185 억	283311	N	N	N	N
94	20240814	120403	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1634	9	2	0.55	10901026	6712	20.77	1609	1635	1609	2110	1138	1625	1624.11	1.56	-151	-151	1655	1640	1611	1596	1567	1647	1603	186	485	500	1200	1	1	37115267	606	17.76	0.71	12	0.02	92.00	2288.00	2535	20231226	-35.54	1440	20240805	13.47	2345	-30.32	20240102	1440	13.47	20240805	2535	-35.54	20231226	1440	13.47	20240805	2.33	N	033130	500	185 억	283211	N	N	N	N
95	20240814	110401	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1634	9	2	0.55	10807890	6655	20.59	1609	1635	1609	2110	1138	1625	1624.03	1.56	-151	-151	1655	1640	1611	1596	1567	1647	1603	186	485	500	1200	1	1	37115267	606	17.76	0.71	12	0.02	92.00	2288.00	2535	20231226	-35.54	1440	20240805	13.47	2345	-30.32	20240102	1440	13.47	20240805	2535	-35.54	20231226	1440	13.47	20240805	2.33	N	033130	500	185 억	283211	N	N	N	N
96	20240814	100400	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1630	5	2	0.31	5384189	3318	10.27	1609	1635	1609	2110	1138	1625	1622.72	1.56	-151	-151	1655	1640	1611	1596	1567	1647	1603	186	485	500	1200	1	1	37115267	605	17.72	0.71	12	0.01	92.00	2288.00	2535	20231226	-35.70	1440	20240805	13.19	2345	-30.49	20240102	1440	13.19	20240805	2535	-35.70	20231226	1440	13.19	20240805	2.33	N	033130	500	185 억	283211	N	N	N	N
97	20240814	090431	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1626	1	2	0.06	1682231	1041	3.22	1609	1634	1609	2110	1138	1625	1615.98	1.56	-35	-35	1655	1640	1611	1596	1567	1647	1603	186	485	500	1200	1	1	37115267	603	17.67	0.71	12	0.00	92.00	2288.00	2535	20231226	-35.86	1440	20240805	12.92	2345	-30.66	20240102	1440	12.92	20240805	2535	-35.86	20231226	1440	12.92	20240805	2.33	N	033130	500	185 억	283327	N	N	N	N
98	20240813	160357	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1625	15	2	0.93	51933878	32319	417.88	1609	1626	1582	2090	1127	1610	1606.91	1.56	-5449	-5448	1620	1614	1609	1603	1598	1618	1607	186	480	500	1190	1	1	37115267	603	17.66	0.71	12	0.09	92.00	2288.00	2535	20231226	-35.90	1440	20240805	12.85	2345	-30.70	20240102	1440	12.85	20240805	2535	-35.90	20231226	1440	12.85	20240805	2.33	N	033130	500	185 억	283362	N	N	N	N
99	20240813	150359	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1618	8	2	0.50	31223903	19567	253.00	1609	1619	1582	2090	1127	1610	1595.74	1.56	-4998	-4997	1620	1614	1609	1603	1598	1618	1607	186	480	500	1190	1	1	37115267	601	17.59	0.71	12	0.05	92.00	2288.00	2535	20231226	-36.17	1440	20240805	12.36	2345	-31.00	20240102	1440	12.36	20240805	2535	-36.17	20231226	1440	12.36	20240805	2.33	N	033130	500	185 억	283813	N	N	N	N
100	20240813	140400	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1615	5	2	0.31	29474951	18484	239.00	1609	1619	1582	2090	1127	1610	1594.62	1.56	-4818	-4817	1620	1614	1609	1603	1598	1618	1607	186	480	500	1190	1	1	37115267	599	17.55	0.71	12	0.05	92.00	2288.00	2535	20231226	-36.29	1440	20240805	12.15	2345	-31.13	20240102	1440	12.15	20240805	2535	-36.29	20231226	1440	12.15	20240805	2.33	N	033130	500	185 억	283993	N	N	N	N
101	20240813	130401	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1616	6	2	0.37	28819559	18078	233.75	1609	1619	1582	2090	1127	1610	1594.18	1.56	-4761	-4760	1620	1614	1609	1603	1598	1618	1607	186	480	500	1190	1	1	37115267	600	17.57	0.71	12	0.05	92.00	2288.00	2535	20231226	-36.25	1440	20240805	12.22	2345	-31.09	20240102	1440	12.22	20240805	2535	-36.25	20231226	1440	12.22	20240805	2.33	N	033130	500	185 억	284050	N	N	N	N
102	20240813	120359	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1603	-7	5	-0.43	28152313	17665	228.41	1609	1610	1582	2090	1127	1610	1593.68	1.56	-4455	-4454	1620	1614	1609	1603	1598	1618	1607	186	480	500	1190	1	1	37115267	595	17.42	0.70	12	0.05	92.00	2288.00	2535	20231226	-36.77	1440	20240805	11.32	2345	-31.64	20240102	1440	11.32	20240805	2535	-36.77	20231226	1440	11.32	20240805	2.33	N	033130	500	185 억	284356	N	N	N	N
103	20240813	110357	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1588	-22	5	-1.37	26412399	16577	214.34	1609	1610	1582	2090	1127	1610	1593.32	1.57	-4031	-4030	1620	1614	1609	1603	1598	1618	1607	186	480	500	1190	1	1	37115267	589	17.26	0.69	12	0.04	92.00	2288.00	2535	20231226	-37.36	1440	20240805	10.28	2345	-32.28	20240102	1440	10.28	20240805	2535	-37.36	20231226	1440	10.28	20240805	2.33	N	033130	500	185 억	284780	N	N	N	N
104	20240813	100356	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1607	-3	5	-0.19	18483489	11607	150.08	1609	1610	1582	2090	1127	1610	1592.44	1.58	-829	-828	1620	1614	1609	1603	1598	1618	1607	186	480	500	1190	1	1	37115267	596	17.47	0.70	12	0.03	92.00	2288.00	2535	20231226	-36.61	1440	20240805	11.60	2345	-31.47	20240102	1440	11.60	20240805	2535	-36.61	20231226	1440	11.60	20240805	2.33	N	033130	500	185 억	287982	N	N	N	N
105	20240813	090358	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1609	-1	5	-0.06	93322	58	0.75	1609	1609	1609	2090	1127	1610	1609.00	1.59	-57	-57	1620	1614	1609	1603	1598	1618	1607	186	480	500	1190	1	1	37115267	597	17.49	0.70	12	0.00	92.00	2288.00	2535	20231226	-36.53	1440	20240805	11.74	2345	-31.39	20240102	1440	11.74	20240805	2535	-36.53	20231226	1440	11.74	20240805	2.33	N	033130	500	185 억	288754	N	N	N	N
106	20240812	160356	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1610	5	2	0.31	12382144	7704	15.29	1604	1615	1604	2085	1124	1605	1607.08	1.59	175	175	1649	1627	1593	1571	1537	1638	1582	186	480	500	1180	1	1	37115267	598	17.50	0.70	12	0.02	92.00	2288.00	2535	20231226	-36.49	1440	20240805	11.81	2345	-31.34	20240102	1440	11.81	20240805	2535	-36.49	20231226	1440	11.81	20240805	2.32	N	033130	500	185 억	288811	N	N	N	N
107	20240812	150358	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1606	1	2	0.06	8347299	5196	10.31	1604	1615	1604	2085	1124	1605	1606.49	1.59	175	175	1649	1627	1593	1571	1537	1638	1582	186	480	500	1180	1	1	37115267	596	17.46	0.70	12	0.01	92.00	2288.00	2535	20231226	-36.65	1440	20240805	11.53	2345	-31.51	20240102	1440	11.53	20240805	2535	-36.65	20231226	1440	11.53	20240805	2.32	N	033130	500	185 억	288811	N	N	N	N
108	20240812	140357	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1610	5	2	0.31	7448650	4637	9.20	1604	1615	1604	2085	1124	1605	1606.35	1.59	175	175	1649	1627	1593	1571	1537	1638	1582	186	480	500	1180	1	1	37115267	598	17.50	0.70	12	0.01	92.00	2288.00	2535	20231226	-36.49	1440	20240805	11.81	2345	-31.34	20240102	1440	11.81	20240805	2535	-36.49	20231226	1440	11.81	20240805	2.32	N	033130	500	185 억	288811	N	N	N	N
109	20240812	130354	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1606	1	2	0.06	7052720	4391	8.71	1604	1615	1604	2085	1124	1605	1606.18	1.59	175	175	1649	1627	1593	1571	1537	1638	1582	186	480	500	1180	1	1	37115267	596	17.46	0.70	12	0.01	92.00	2288.00	2535	20231226	-36.65	1440	20240805	11.53	2345	-31.51	20240102	1440	11.53	20240805	2535	-36.65	20231226	1440	11.53	20240805	2.32	N	033130	500	185 억	288811	N	N	N	N
110	20240812	120354	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1607	2	2	0.12	3253064	2025	4.02	1604	1615	1604	2085	1124	1605	1606.45	1.59	75	75	1649	1627	1593	1571	1537	1638	1582	186	480	500	1180	1	1	37115267	596	17.47	0.70	12	0.01	92.00	2288.00	2535	20231226	-36.61	1440	20240805	11.60	2345	-31.47	20240102	1440	11.60	20240805	2535	-36.61	20231226	1440	11.60	20240805	2.32	N	033130	500	185 억	288711	N	N	N	N
111	20240812	110354	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1605	0	3	0.00	2578341	1605	3.19	1604	1615	1604	2085	1124	1605	1606.44	1.59	75	75	1649	1627	1593	1571	1537	1638	1582	186	480	500	1180	1	1	37115267	596	17.45	0.70	12	0.00	92.00	2288.00	2535	20231226	-36.69	1440	20240805	11.46	2345	-31.56	20240102	1440	11.46	20240805	2535	-36.69	20231226	1440	11.46	20240805	2.32	N	033130	500	185 억	288711	N	N	N	N
112	20240812	100351	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1615	10	2	0.62	516323	321	0.64	1604	1615	1604	2085	1124	1605	1608.48	1.59	30	30	1649	1627	1593	1571	1537	1638	1582	186	480	500	1180	1	1	37115267	599	17.55	0.71	12	0.00	92.00	2288.00	2535	20231226	-36.29	1440	20240805	12.15	2345	-31.13	20240102	1440	12.15	20240805	2535	-36.29	20231226	1440	12.15	20240805	2.32	N	033130	500	185 억	288666	N	N	N	N
113	20240812	090350	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1604	-1	5	-0.06	109072	68	0.13	1604	1604	1604	2085	1124	1605	1604.00	1.59	-10	-10	1649	1627	1593	1571	1537	1638	1582	186	480	500	1180	1	1	37115267	595	17.43	0.70	12	0.00	92.00	2288.00	2535	20231226	-36.73	1440	20240805	11.39	2345	-31.60	20240102	1440	11.39	20240805	2535	-36.73	20231226	1440	11.39	20240805	2.32	N	033130	500	185 억	288626	N	N	N	N
114	20240809	160350	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1605	34	2	2.16	80124563	50331	56.97	1559	1615	1559	2040	1100	1571	1590.28	1.59	4034	4034	1603	1586	1563	1546	1523	1595	1555	186	469	500	1160	1	1	37115267	596	17.45	0.70	12	0.14	92.00	2288.00	2535	20231226	-36.69	1440	20240805	11.46	2345	-31.56	20240102	1440	11.46	20240805	2535	-36.69	20231226	1440	11.46	20240805	2.33	N	033130	500	185 억	288636	N	N	N	N
115	20240809	150358	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1600	29	2	1.85	67102881	42214	47.78	1559	1615	1559	2040	1100	1571	1589.59	1.59	4034	4034	1603	1586	1563	1546	1523	1595	1555	186	469	500	1160	1	1	37115267	594	17.39	0.70	12	0.11	92.00	2288.00	2535	20231226	-36.88	1440	20240805	11.11	2345	-31.77	20240102	1440	11.11	20240805	2535	-36.88	20231226	1440	11.11	20240805	2.33	N	033130	500	185 억	288636	N	N	N	N
116	20240809	140358	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1601	30	2	1.91	54918445	34590	39.15	1559	1615	1559	2040	1100	1571	1587.70	1.58	3056	3056	1603	1586	1563	1546	1523	1595	1555	186	469	500	1160	1	1	37115267	594	17.40	0.70	12	0.09	92.00	2288.00	2535	20231226	-36.84	1440	20240805	11.18	2345	-31.73	20240102	1440	11.18	20240805	2535	-36.84	20231226	1440	11.18	20240805	2.33	N	033130	500	185 억	287658	N	N	N	N
117	20240809	130356	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1605	34	2	2.16	52302076	32955	37.30	1559	1615	1559	2040	1100	1571	1587.08	1.58	3056	3056	1603	1586	1563	1546	1523	1595	1555	186	469	500	1160	1	1	37115267	596	17.45	0.70	12	0.09	92.00	2288.00	2535	20231226	-36.69	1440	20240805	11.46	2345	-31.56	20240102	1440	11.46	20240805	2535	-36.69	20231226	1440	11.46	20240805	2.33	N	033130	500	185 억	287658	N	N	N	N
118	20240809	120356	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1599	28	2	1.78	50137540	31599	35.77	1559	1615	1559	2040	1100	1571	1586.68	1.58	3064	3064	1603	1586	1563	1546	1523	1595	1555	186	469	500	1160	1	1	37115267	593	17.38	0.70	12	0.09	92.00	2288.00	2535	20231226	-36.92	1440	20240805	11.04	2345	-31.81	20240102	1440	11.04	20240805	2535	-36.92	20231226	1440	11.04	20240805	2.33	N	033130	500	185 억	287666	N	N	N	N
119	20240809	110352	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1595	24	2	1.53	48509320	30574	34.61	1559	1615	1559	2040	1100	1571	1586.62	1.58	2758	2754	1603	1586	1563	1546	1523	1595	1555	186	469	500	1160	1	1	37115267	592	17.34	0.70	12	0.08	92.00	2288.00	2535	20231226	-37.08	1440	20240805	10.76	2345	-31.98	20240102	1440	10.76	20240805	2535	-37.08	20231226	1440	10.76	20240805	2.33	N	033130	500	185 억	287360	N	N	N	N
120	20240809	100358	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1610	39	2	2.48	37623596	23745	26.88	1559	1615	1559	2040	1100	1571	1584.48	1.57	1351	1257	1603	1586	1563	1546	1523	1595	1555	186	469	500	1160	1	1	37115267	598	17.50	0.70	12	0.06	92.00	2288.00	2535	20231226	-36.49	1440	20240805	11.81	2345	-31.34	20240102	1440	11.81	20240805	2535	-36.49	20231226	1440	11.81	20240805	2.33	N	033130	500	185 억	285953	N	N	N	N
121	20240809	090353	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1587	16	2	1.02	4333687	2776	3.14	1559	1587	1559	2040	1100	1571	1561.13	1.57	325	275	1603	1586	1563	1546	1523	1595	1555	186	469	500	1160	1	1	37115267	589	17.25	0.69	12	0.01	92.00	2288.00	2535	20231226	-37.40	1440	20240805	10.21	2345	-32.32	20240102	1440	10.21	20240805	2535	-37.40	20231226	1440	10.21	20240805	2.33	N	033130	500	185 억	284927	N	N	N	N
122	20240808	160348	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1571	31	2	2.01	137651690	88226	47.25	1540	1580	1540	2000	1078	1540	1560.16	1.56	2144	2144	1612	1576	1539	1503	1466	1557	1484	186	460	500	1130	1	1	37115267	583	17.08	0.69	12	0.24	92.00	2288.00	2535	20231226	-38.03	1440	20240805	9.10	2345	-33.01	20240102	1440	9.10	20240805	2535	-38.03	20231226	1440	9.10	20240805	2.49	N	033130	500	185 억	284602	N	N	N	N
123	20240808	150353	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1570	30	2	1.95	126638880	81214	43.49	1540	1580	1540	2000	1078	1540	1559.32	1.56	2068	2068	1612	1576	1539	1503	1466	1557	1484	186	460	500	1130	1	1	37115267	583	17.07	0.69	12	0.22	92.00	2288.00	2535	20231226	-38.07	1440	20240805	9.03	2345	-33.05	20240102	1440	9.03	20240805	2535	-38.07	20231226	1440	9.03	20240805	2.49	N	033130	500	185 억	284526	N	N	N	N
124	20240808	140352	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1575	35	2	2.27	125523243	80503	43.11	1540	1580	1540	2000	1078	1540	1559.24	1.56	1676	1527	1612	1576	1539	1503	1466	1557	1484	186	460	500	1130	1	1	37115267	585	17.12	0.69	12	0.22	92.00	2288.00	2535	20231226	-37.87	1440	20240805	9.38	2345	-32.84	20240102	1440	9.38	20240805	2535	-37.87	20231226	1440	9.38	20240805	2.49	N	033130	500	185 억	284134	N	N	N	N
125	20240808	130352	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1580	40	2	2.60	124547396	79882	42.78	1540	1580	1540	2000	1078	1540	1559.14	1.56	1341	1251	1612	1576	1539	1503	1466	1557	1484	186	460	500	1130	1	1	37115267	586	17.17	0.69	12	0.22	92.00	2288.00	2535	20231226	-37.67	1440	20240805	9.72	2345	-32.62	20240102	1440	9.72	20240805	2535	-37.67	20231226	1440	9.72	20240805	2.49	N	033130	500	185 억	283799	N	N	N	N
126	20240808	120356	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1555	15	2	0.97	111217290	71364	38.22	1540	1564	1540	2000	1078	1540	1558.45	1.56	1251	961	1612	1576	1539	1503	1466	1557	1484	186	460	500	1130	1	1	37115267	577	16.90	0.68	12	0.19	92.00	2288.00	2535	20231226	-38.66	1440	20240805	7.99	2345	-33.69	20240102	1440	7.99	20240805	2535	-38.66	20231226	1440	7.99	20240805	2.49	N	033130	500	185 억	283709	N	N	N	N
127	20240808	110353	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1559	19	2	1.23	105146254	67453	36.12	1540	1564	1540	2000	1078	1540	1558.81	1.55	-472	-472	1612	1576	1539	1503	1466	1557	1484	186	460	500	1130	1	1	37115267	579	16.95	0.68	12	0.18	92.00	2288.00	2535	20231226	-38.50	1440	20240805	8.26	2345	-33.52	20240102	1440	8.26	20240805	2535	-38.50	20231226	1440	8.26	20240805	2.49	N	033130	500	185 억	281986	N	N	N	N
128	20240808	100352	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1559	19	2	1.23	74574216	47868	25.63	1540	1564	1540	2000	1078	1540	1557.91	1.55	-511	-571	1612	1576	1539	1503	1466	1557	1484	186	460	500	1130	1	1	37115267	579	16.95	0.68	12	0.13	92.00	2288.00	2535	20231226	-38.50	1440	20240805	8.26	2345	-33.52	20240102	1440	8.26	20240805	2535	-38.50	20231226	1440	8.26	20240805	2.49	N	033130	500	185 억	281947	N	N	N	N
129	20240808	090349	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1550	10	2	0.65	138620	90	0.05	1540	1550	1540	2000	1078	1540	1540.22	1.55	0	0	1612	1576	1539	1503	1466	1557	1484	186	460	500	1130	1	1	37115267	575	16.85	0.68	12	0.00	92.00	2288.00	2535	20231226	-38.86	1440	20240805	7.64	2345	-33.90	20240102	1440	7.64	20240805	2535	-38.86	20231226	1440	7.64	20240805	2.49	N	033130	500	185 억	282458	N	N	N	N
130	20240807	160344	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1540	2	2	0.13	290611976	186718	117.35	1550	1575	1502	1999	1077	1538	1556.46	1.55	-441	-438	1658	1598	1524	1464	1390	1628	1494	186	461	500	1130	1	1	37115267	572	16.74	0.67	12	0.50	92.00	2288.00	2535	20231226	-39.25	1440	20240805	6.94	2345	-34.33	20240102	1440	6.94	20240805	2535	-39.25	20231226	1440	6.94	20240805	2.64	N	033130	500	185 억	282458	N	N	N	N
131	20240807	150348	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1565	27	2	1.76	201987955	129544	81.42	1550	1575	1502	1999	1077	1538	1559.22	1.55	-1483	-1480	1658	1598	1524	1464	1390	1628	1494	186	461	500	1130	1	1	37115267	581	17.01	0.68	12	0.35	92.00	2288.00	2535	20231226	-38.26	1440	20240805	8.68	2345	-33.26	20240102	1440	8.68	20240805	2535	-38.26	20231226	1440	8.68	20240805	2.64	N	033130	500	185 억	281416	N	N	N	N
132	20240807	140351	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1575	37	2	2.41	199951278	128245	80.60	1550	1575	1502	1999	1077	1538	1559.14	1.55	-1420	-1882	1658	1598	1524	1464	1390	1628	1494	186	461	500	1130	1	1	37115267	585	17.12	0.69	12	0.35	92.00	2288.00	2535	20231226	-37.87	1440	20240805	9.38	2345	-32.84	20240102	1440	9.38	20240805	2535	-37.87	20231226	1440	9.38	20240805	2.64	N	033130	500	185 억	281479	N	N	N	N
133	20240807	130350	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1558	20	2	1.30	61654869	39730	24.97	1550	1571	1502	1999	1077	1538	1551.85	1.55	-1361	-1358	1658	1598	1524	1464	1390	1628	1494	186	461	500	1130	1	1	37115267	578	16.93	0.68	12	0.11	92.00	2288.00	2535	20231226	-38.54	1440	20240805	8.19	2345	-33.56	20240102	1440	8.19	20240805	2535	-38.54	20231226	1440	8.19	20240805	2.64	N	033130	500	185 억	281538	N	N	N	N
134	20240807	120351	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1560	22	2	1.43	40417615	26072	16.39	1550	1571	1502	1999	1077	1538	1550.23	1.55	-1793	-1790	1658	1598	1524	1464	1390	1628	1494	186	461	500	1130	1	1	37115267	579	16.96	0.68	12	0.07	92.00	2288.00	2535	20231226	-38.46	1440	20240805	8.33	2345	-33.48	20240102	1440	8.33	20240805	2535	-38.46	20231226	1440	8.33	20240805	2.64	N	033130	500	185 억	281106	N	N	N	N
135	20240807	110352	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1569	31	2	2.02	36891125	23824	14.97	1550	1571	1502	1999	1077	1538	1548.49	1.55	-1799	-1796	1658	1598	1524	1464	1390	1628	1494	186	461	500	1130	1	1	37115267	582	17.05	0.69	12	0.06	92.00	2288.00	2535	20231226	-38.11	1440	20240805	8.96	2345	-33.09	20240102	1440	8.96	20240805	2535	-38.11	20231226	1440	8.96	20240805	2.64	N	033130	500	185 억	281100	N	N	N	N
136	20240807	100346	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1552	14	2	0.91	23093452	14953	9.40	1550	1555	1502	1999	1077	1538	1544.40	1.54	-2041	-2038	1658	1598	1524	1464	1390	1628	1494	186	461	500	1130	1	1	37115267	576	16.87	0.68	12	0.04	92.00	2288.00	2535	20231226	-38.78	1440	20240805	7.78	2345	-33.82	20240102	1440	7.78	20240805	2535	-38.78	20231226	1440	7.78	20240805	2.64	N	033130	500	185 억	280858	N	N	N	N
137	20240807	090347	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1550	12	2	0.78	6475900	4178	2.63	1550	1550	1550	1999	1077	1538	1550.00	1.56	0	0	1658	1598	1524	1464	1390	1628	1494	186	461	500	1130	1	1	37115267	575	16.85	0.68	12	0.01	92.00	2288.00	2535	20231226	-38.86	1440	20240805	7.64	2345	-33.90	20240102	1440	7.64	20240805	2535	-38.86	20231226	1440	7.64	20240805	2.64	N	033130	500	185 억	282899	N	N	N	N
138	20240806	160344	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1538	98	2	6.81	241867973	158805	44.33	1450	1584	1450	1872	1008	1440	1523.05	1.56	18343	17593	1746	1592	1516	1362	1286	1555	1325	186	432	500	1060	1	1	37115267	571	16.72	0.67	12	0.43	92.00	2288.00	2535	20231226	-39.33	1440	20240805	6.81	2345	-34.41	20240102	1440	6.81	20240805	2535	-39.33	20231226	1440	6.81	20240805	2.66	N	033130	500	185 억	282899	N	N	N	N
139	20240806	150349	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1528	88	2	6.11	236273961	155156	43.31	1450	1584	1450	1872	1008	1440	1522.85	1.55	18219	16911	1746	1592	1516	1362	1286	1555	1325	186	432	500	1060	1	1	37115267	567	16.61	0.67	12	0.42	92.00	2288.00	2535	20231226	-39.72	1440	20240805	6.11	2345	-34.84	20240102	1440	6.11	20240805	2535	-39.72	20231226	1440	6.11	20240805	2.66	N	033130	500	185 억	282775	N	N	N	N
140	20240806	140346	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1547	107	2	7.43	225736488	148294	41.40	1450	1584	1450	1872	1008	1440	1522.25	1.54	16037	15241	1746	1592	1516	1362	1286	1555	1325	186	432	500	1060	1	1	37115267	574	16.82	0.68	12	0.40	92.00	2288.00	2535	20231226	-38.97	1440	20240805	7.43	2345	-34.03	20240102	1440	7.43	20240805	2535	-38.97	20231226	1440	7.43	20240805	2.66	N	033130	500	185 억	280593	N	N	N	N
141	20240806	130347	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1528	88	2	6.11	212787893	139894	39.05	1450	1584	1450	1872	1008	1440	1521.10	1.54	16000	15250	1746	1592	1516	1362	1286	1555	1325	186	432	500	1060	1	1	37115267	567	16.61	0.67	12	0.38	92.00	2288.00	2535	20231226	-39.72	1440	20240805	6.11	2345	-34.84	20240102	1440	6.11	20240805	2535	-39.72	20231226	1440	6.11	20240805	2.66	N	033130	500	185 억	280556	N	N	N	N
142	20240806	120348	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1529	89	2	6.18	200136508	131567	36.73	1450	1584	1450	1872	1008	1440	1521.21	1.54	14849	13796	1746	1592	1516	1362	1286	1555	1325	186	432	500	1060	1	1	37115267	567	16.62	0.67	12	0.35	92.00	2288.00	2535	20231226	-39.68	1440	20240805	6.18	2345	-34.80	20240102	1440	6.18	20240805	2535	-39.68	20231226	1440	6.18	20240805	2.66	N	033130	500	185 억	279405	N	N	N	N
143	20240806	110346	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1546	106	2	7.36	185117464	121713	33.98	1450	1584	1450	1872	1008	1440	1520.97	1.51	10665	9492	1746	1592	1516	1362	1286	1555	1325	186	432	500	1060	1	1	37115267	574	16.80	0.68	12	0.33	92.00	2288.00	2535	20231226	-39.01	1440	20240805	7.36	2345	-34.07	20240102	1440	7.36	20240805	2535	-39.01	20231226	1440	7.36	20240805	2.66	N	033130	500	185 억	275221	N	N	N	N
144	20240806	100345	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1515	75	2	5.21	148374849	97600	27.24	1450	1584	1450	1872	1008	1440	1520.28	1.49	6357	5607	1746	1592	1516	1362	1286	1555	1325	186	432	500	1060	1	1	37115267	562	16.47	0.66	12	0.26	92.00	2288.00	2535	20231226	-40.24	1440	20240805	5.21	2345	-35.39	20240102	1440	5.21	20240805	2535	-40.24	20231226	1440	5.21	20240805	2.66	N	033130	500	185 억	270913	N	N	N	N
145	20240806	090344	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1584	144	2	10.00	41186479	28123	7.85	1450	1584	1450	1872	1008	1440	1464.56	1.45	-169	-979	1746	1592	1516	1362	1286	1555	1325	186	432	500	1060	1	1	37115267	588	17.22	0.69	12	0.08	92.00	2288.00	2535	20231226	-37.51	1440	20240805	10.00	2345	-32.45	20240102	1440	10.00	20240805	2535	-37.51	20231226	1440	10.00	20240805	2.66	N	033130	500	185 억	264387	N	N	N	N
146	20240805	160341	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1440	-230	5	-13.77	552342413	357758	469.37	1666	1670	1440	2170	1169	1670	1544.92	1.45	-4589	-5057	1732	1700	1684	1652	1636	1693	1645	186	500	500	1230	1	1	37115267	534	15.65	0.63	12	0.96	92.00	2288.00	2535	20231226	-43.20	1440	20240805	0.00	2345	-38.59	20240102	1440	0.00	20240805	2535	-43.20	20231226	1440	0.00	20240805	2.67	N	033130	500	185 억	264556	N	N	N	N
147	20240805	150345	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1500	-170	5	-10.18	520764237	336177	441.06	1666	1670	1440	2170	1169	1670	1549.08	1.46	-3096	-3401	1732	1700	1684	1652	1636	1693	1645	186	500	500	1230	1	1	37115267	557	16.30	0.66	12	0.91	92.00	2288.00	2535	20231226	-40.83	1440	20240805	4.17	2345	-36.03	20240102	1440	4.17	20240805	2535	-40.83	20231226	1440	4.17	20240805	2.67	N	033130	500	185 억	266049	N	N	N	N
148	20240805	140346	58	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1518	-152	5	-9.10	467098329	300067	393.68	1666	1670	1500	2170	1169	1670	1556.65	1.46	-2980	-2663	1732	1700	1684	1652	1636	1693	1645	186	500	500	1230	1	1	37115267	563	16.50	0.66	12	0.81	92.00	2288.00	2535	20231226	-40.12	1500	20240805	1.20	2345	-35.27	20240102	1500	1.20	20240805	2535	-40.12	20231226	1500	1.20	20240805	2.67	N	033130	500	185 억	266165	N	N	N	N
149	20240805	130343	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1551	-119	5	-7.13	386880839	246964	324.01	1666	1670	1541	2170	1169	1670	1566.55	1.46	-4156	-3682	1732	1700	1684	1652	1636	1693	1645	186	500	500	1230	1	1	37115267	576	16.86	0.68	12	0.67	92.00	2288.00	2535	20231226	-38.82	1541	20240805	0.65	2345	-33.86	20240102	1541	0.65	20240805	2535	-38.82	20231226	1541	0.65	20240805	2.67	N	033130	500	185 억	264989	N	N	N	N
150	20240805	120343	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1558	-112	5	-6.71	260917381	165738	217.44	1666	1670	1550	2170	1169	1670	1574.28	1.47	-2273	-1956	1732	1700	1684	1652	1636	1693	1645	186	500	500	1230	1	1	37115267	578	16.93	0.68	12	0.45	92.00	2288.00	2535	20231226	-38.54	1550	20240805	0.52	2345	-33.56	20240102	1550	0.52	20240805	2535	-38.54	20231226	1550	0.52	20240805	2.67	N	033130	500	185 억	266872	N	N	N	N
151	20240805	110347	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1560	-110	5	-6.59	187855390	118697	155.73	1666	1670	1559	2170	1169	1670	1582.65	1.47	-1952	-1134	1732	1700	1684	1652	1636	1693	1645	186	500	500	1230	1	1	37115267	579	16.96	0.68	12	0.32	92.00	2288.00	2535	20231226	-38.46	1559	20240805	0.06	2345	-33.48	20240102	1559	0.06	20240805	2535	-38.46	20231226	1559	0.06	20240805	2.67	N	033130	500	185 억	267193	N	N	N	N
152	20240805	100342	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1583	-87	5	-5.21	93096077	58125	76.26	1666	1670	1569	2170	1169	1670	1601.65	1.47	-1809	-1492	1732	1700	1684	1652	1636	1693	1645	186	500	500	1230	1	1	37115267	588	17.21	0.69	12	0.16	92.00	2288.00	2535	20231226	-37.55	1569	20240805	0.89	2345	-32.49	20240102	1569	0.89	20240805	2535	-37.55	20231226	1569	0.89	20240805	2.67	N	033130	500	185 억	267336	N	N	N	N
153	20240805	090340	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1653	-17	5	-1.02	2005406	1210	1.59	1666	1670	1653	2170	1169	1670	1657.36	1.48	-359	-359	1732	1700	1684	1652	1636	1693	1645	186	500	500	1230	1	1	37115267	614	17.97	0.72	12	0.00	92.00	2288.00	2535	20231226	-34.79	1653	20240805	0.00	2345	-29.51	20240102	1653	0.00	20240805	2535	-34.79	20231226	1653	0.00	20240805	2.67	N	033130	500	185 억	268786	N	N	N	N
154	20240802	160337	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1670	-48	5	-2.79	128145235	75746	338.21	1716	1716	1668	2230	1203	1718	1691.79	1.48	-15613	-15624	1732	1725	1721	1714	1710	1728	1717	186	512	500	1270	1	1	37115267	620	18.15	0.73	12	0.20	92.00	2288.00	2535	20231226	-34.12	1668	20240802	0.12	2345	-28.78	20240102	1668	0.12	20240802	2535	-34.12	20231226	1668	0.12	20240802	2.64	N	033130	500	185 억	269145	N	N	N	N
155	20240802	150335	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1670	-48	5	-2.79	122019693	72081	321.85	1716	1716	1668	2230	1203	1718	1692.81	1.48	-15601	-15612	1732	1725	1721	1714	1710	1728	1717	186	512	500	1270	1	1	37115267	620	18.15	0.73	12	0.19	92.00	2288.00	2535	20231226	-34.12	1668	20240802	0.12	2345	-28.78	20240102	1668	0.12	20240802	2535	-34.12	20231226	1668	0.12	20240802	2.64	N	033130	500	185 억	269157	N	N	N	N
156	20240802	140340	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1695	-23	5	-1.34	89282737	52587	234.81	1716	1716	1680	2230	1203	1718	1697.81	1.49	-13360	-13358	1732	1725	1721	1714	1710	1728	1717	186	512	500	1270	1	1	37115267	629	18.42	0.74	12	0.14	92.00	2288.00	2535	20231226	-33.14	1680	20240802	0.89	2345	-27.72	20240102	1680	0.89	20240802	2535	-33.14	20231226	1680	0.89	20240802	2.64	N	033130	500	185 억	271398	N	N	N	N
157	20240802	130340	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1689	-29	5	-1.69	74114395	43627	194.80	1716	1716	1680	2230	1203	1718	1698.82	1.49	-13419	-13193	1732	1725	1721	1714	1710	1728	1717	186	512	500	1270	1	1	37115267	627	18.36	0.74	12	0.12	92.00	2288.00	2535	20231226	-33.37	1680	20240802	0.54	2345	-27.97	20240102	1680	0.54	20240802	2535	-33.37	20231226	1680	0.54	20240802	2.64	N	033130	500	185 억	271339	N	N	N	N
158	20240802	120339	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1683	-35	5	-2.04	66464695	39094	174.56	1716	1716	1680	2230	1203	1718	1700.13	1.50	-12596	-12594	1732	1725	1721	1714	1710	1728	1717	186	512	500	1270	1	1	37115267	625	18.29	0.74	12	0.11	92.00	2288.00	2535	20231226	-33.61	1680	20240802	0.18	2345	-28.23	20240102	1680	0.18	20240802	2535	-33.61	20231226	1680	0.18	20240802	2.64	N	033130	500	185 억	272162	N	N	N	N
159	20240802	110339	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1705	-13	5	-0.76	37746399	22132	98.82	1716	1716	1699	2230	1203	1718	1705.51	1.53	-6338	-6336	1732	1725	1721	1714	1710	1728	1717	186	512	500	1270	1	1	37115267	633	18.53	0.75	12	0.06	92.00	2288.00	2535	20231226	-32.74	1699	20240802	0.35	2345	-27.29	20240102	1699	0.35	20240802	2535	-32.74	20231226	1699	0.35	20240802	2.64	N	033130	500	185 억	278420	N	N	N	N
160	20240802	100336	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1702	-16	5	-0.93	20648659	12086	53.96	1716	1716	1702	2230	1203	1718	1708.48	1.54	-4927	-4925	1732	1725	1721	1714	1710	1728	1717	186	512	500	1270	1	1	37115267	632	18.50	0.74	12	0.03	92.00	2288.00	2535	20231226	-32.86	1702	20240802	0.00	2345	-27.42	20240102	1702	0.00	20240802	2535	-32.86	20231226	1702	0.00	20240802	2.64	N	033130	500	185 억	279831	N	N	N	N
161	20240802	090341	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1716	-2	5	-0.12	566116	330	1.47	1716	1716	1712	2230	1203	1718	1715.50	1.57	-85	-85	1732	1725	1721	1714	1710	1728	1717	186	512	500	1270	1	1	37115267	637	18.65	0.75	12	0.00	92.00	2288.00	2535	20231226	-32.31	1710	20240731	0.35	2345	-26.82	20240102	1710	0.35	20240731	2535	-32.31	20231226	1710	0.35	20240731	2.64	N	033130	500	185 억	284673	N	N	N	N
162	20240801	160336	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1718	1	2	0.06	38546599	22385	56.09	1717	1728	1717	2230	1202	1717	1721.98	1.57	567	567	1739	1728	1719	1708	1699	1723	1703	186	513	500	1270	1	1	37115267	638	18.67	0.75	12	0.06	92.00	2288.00	2535	20231226	-32.23	1710	20240731	0.47	2345	-26.74	20240102	1710	0.47	20240731	2535	-32.23	20231226	1710	0.47	20240731	2.67	N	033130	500	185 억	284758	N	N	N	N
163	20240801	150344	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1719	2	2	0.12	36905909	21430	53.69	1717	1728	1717	2230	1202	1717	1722.16	1.57	567	567	1739	1728	1719	1708	1699	1723	1703	186	513	500	1270	1	1	37115267	638	18.68	0.75	12	0.06	92.00	2288.00	2535	20231226	-32.19	1710	20240731	0.53	2345	-26.70	20240102	1710	0.53	20240731	2535	-32.19	20231226	1710	0.53	20240731	2.67	N	033130	500	185 억	284758	N	N	N	N
164	20240801	140342	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1726	9	2	0.52	19796690	11481	28.77	1717	1728	1717	2230	1202	1717	1724.30	1.57	647	647	1739	1728	1719	1708	1699	1723	1703	186	513	500	1270	1	1	37115267	641	18.76	0.75	12	0.03	92.00	2288.00	2535	20231226	-31.91	1710	20240731	0.94	2345	-26.40	20240102	1710	0.94	20240731	2535	-31.91	20231226	1710	0.94	20240731	2.67	N	033130	500	185 억	284838	N	N	N	N
165	20240801	130338	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1722	5	2	0.29	19283049	11183	28.02	1717	1728	1717	2230	1202	1717	1724.32	1.57	647	643	1739	1728	1719	1708	1699	1723	1703	186	513	500	1270	1	1	37115267	639	18.72	0.75	12	0.03	92.00	2288.00	2535	20231226	-32.07	1710	20240731	0.70	2345	-26.57	20240102	1710	0.70	20240731	2535	-32.07	20231226	1710	0.70	20240731	2.67	N	033130	500	185 억	284838	N	N	N	N
166	20240801	120339	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1725	8	2	0.47	16929240	9816	24.59	1717	1728	1717	2230	1202	1717	1724.66	1.57	535	535	1739	1728	1719	1708	1699	1723	1703	186	513	500	1270	1	1	37115267	640	18.75	0.75	12	0.03	92.00	2288.00	2535	20231226	-31.95	1710	20240731	0.88	2345	-26.44	20240102	1710	0.88	20240731	2535	-31.95	20231226	1710	0.88	20240731	2.67	N	033130	500	185 억	284726	N	N	N	N
167	20240801	110341	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1725	8	2	0.47	15145487	8783	22.01	1717	1728	1717	2230	1202	1717	1724.41	1.57	535	535	1739	1728	1719	1708	1699	1723	1703	186	513	500	1270	1	1	37115267	640	18.75	0.75	12	0.02	92.00	2288.00	2535	20231226	-31.95	1710	20240731	0.88	2345	-26.44	20240102	1710	0.88	20240731	2535	-31.95	20231226	1710	0.88	20240731	2.67	N	033130	500	185 억	284726	N	N	N	N
168	20240801	100339	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1727	10	2	0.58	13769594	7986	20.01	1717	1728	1717	2230	1202	1717	1724.22	1.57	538	538	1739	1728	1719	1708	1699	1723	1703	186	513	500	1270	1	1	37115267	641	18.77	0.75	12	0.02	92.00	2288.00	2535	20231226	-31.87	1710	20240731	0.99	2345	-26.35	20240102	1710	0.99	20240731	2535	-31.87	20231226	1710	0.99	20240731	2.67	N	033130	500	185 억	284729	N	N	N	N
169	20240801	090333	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1728	11	2	0.64	263075	153	0.38	1717	1728	1717	2230	1202	1717	1719.44	1.56	-51	-51	1739	1728	1719	1708	1699	1723	1703	186	513	500	1270	1	1	37115267	641	18.78	0.76	12	0.00	92.00	2288.00	2535	20231226	-31.83	1710	20240731	1.05	2345	-26.31	20240102	1710	1.05	20240731	2535	-31.83	20231226	1710	1.05	20240731	2.67	N	033130	500	185 억	284140	N	N	N	N

71 KiB Raw Blame History

71 KiB

Raw Blame History