KissMeData/014470/price/prices-20240801.csv at a5e274ef7b5787f58df516b2b3aef5a2e6770556

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	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	160310	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1735	17	2	0.99	70907567	41065	48.28	1710	1736	1703	2230	1203	1718	1726.71	0.51	10373	1762	1739	1716	1693	1670	1728	1682	300	512	500	1060	1	1	60052260	1042	-4.01	0.59	12	0.07	-433.00	2941.00	4480	20231121	-61.27	1550	20240805	11.94	3170	-45.27	20240102	1550	11.94	20240805	4480	-61.27	20231121	1550	11.94	20240805	2.40	N	014470	500	300 억	304993	N	N	N	N
3	20240830	150312	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1736	18	2	1.05	59356753	34405	40.45	1710	1736	1703	2230	1203	1718	1725.24	0.51	7480	1762	1739	1716	1693	1670	1728	1682	300	512	500	1060	1	1	60052260	1043	-4.01	0.59	12	0.06	-433.00	2941.00	4480	20231121	-61.25	1550	20240805	12.00	3170	-45.24	20240102	1550	12.00	20240805	4480	-61.25	20231121	1550	12.00	20240805	2.40	N	014470	500	300 억	304993	N	N	N	N
4	20240830	140312	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1727	9	2	0.52	45269387	26264	30.88	1710	1731	1703	2230	1203	1718	1723.63	0.51	3098	1762	1739	1716	1693	1670	1728	1682	300	512	500	1060	1	1	60052260	1037	-3.99	0.59	12	0.04	-433.00	2941.00	4480	20231121	-61.45	1550	20240805	11.42	3170	-45.52	20240102	1550	11.42	20240805	4480	-61.45	20231121	1550	11.42	20240805	2.40	N	014470	500	300 억	304993	N	N	N	N
5	20240830	130310	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1725	7	2	0.41	42148859	24455	28.75	1710	1731	1703	2230	1203	1718	1723.53	0.51	2963	1762	1739	1716	1693	1670	1728	1682	300	512	500	1060	1	1	60052260	1036	-3.98	0.59	12	0.04	-433.00	2941.00	4480	20231121	-61.50	1550	20240805	11.29	3170	-45.58	20240102	1550	11.29	20240805	4480	-61.50	20231121	1550	11.29	20240805	2.40	N	014470	500	300 억	304993	N	N	N	N
6	20240830	120312	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1728	10	2	0.58	33311450	19333	22.73	1710	1731	1703	2230	1203	1718	1723.04	0.51	4326	1762	1739	1716	1693	1670	1728	1682	300	512	500	1060	1	1	60052260	1038	-3.99	0.59	12	0.03	-433.00	2941.00	4480	20231121	-61.43	1550	20240805	11.48	3170	-45.49	20240102	1550	11.48	20240805	4480	-61.43	20231121	1550	11.48	20240805	2.40	N	014470	500	300 억	304993	N	N	N	N
7	20240830	110312	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1722	4	2	0.23	28137357	16332	19.20	1710	1731	1703	2230	1203	1718	1722.84	0.51	3922	1762	1739	1716	1693	1670	1728	1682	300	512	500	1060	1	1	60052260	1034	-3.98	0.59	12	0.03	-433.00	2941.00	4480	20231121	-61.56	1550	20240805	11.10	3170	-45.68	20240102	1550	11.10	20240805	4480	-61.56	20231121	1550	11.10	20240805	2.40	N	014470	500	300 억	304993	N	N	N	N
8	20240830	100314	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1727	9	2	0.52	21292478	12372	14.54	1710	1729	1703	2230	1203	1718	1721.02	0.51	5716	1762	1739	1716	1693	1670	1728	1682	300	512	500	1060	1	1	60052260	1037	-3.99	0.59	12	0.02	-433.00	2941.00	4480	20231121	-61.45	1550	20240805	11.42	3170	-45.52	20240102	1550	11.42	20240805	4480	-61.45	20231121	1550	11.42	20240805	2.40	N	014470	500	300 억	304993	N	N	N	N
9	20240830	090313	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1720	2	2	0.12	6296025	3677	4.32	1710	1720	1703	2230	1203	1718	1712.27	0.51	956	1762	1739	1716	1693	1670	1728	1682	300	512	500	1060	1	1	60052260	1033	-3.97	0.58	12	0.01	-433.00	2941.00	4480	20231121	-61.61	1550	20240805	10.97	3170	-45.74	20240102	1550	10.97	20240805	4480	-61.61	20231121	1550	10.97	20240805	2.40	N	014470	500	300 억	304993	N	N	N	N
10	20240829	160313	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1718	-22	5	-1.26	145025115	84674	96.93	1739	1739	1693	2260	1218	1740	1712.75	0.52	-9034	1800	1770	1753	1723	1706	1761	1714	300	520	500	1070	1	1	60052260	1032	-3.97	0.58	12	0.14	-433.00	2941.00	4480	20231121	-61.65	1550	20240805	10.84	3170	-45.80	20240102	1550	10.84	20240805	4480	-61.65	20231121	1550	10.84	20240805	2.40	N	014470	500	300 억	314029	N	N	N	N
11	20240829	150314	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1719	-21	5	-1.21	138052141	80598	92.27	1739	1739	1693	2260	1218	1740	1712.85	0.52	-8513	1800	1770	1753	1723	1706	1761	1714	300	520	500	1070	1	1	60052260	1032	-3.97	0.58	12	0.13	-433.00	2941.00	4480	20231121	-61.63	1550	20240805	10.90	3170	-45.77	20240102	1550	10.90	20240805	4480	-61.63	20231121	1550	10.90	20240805	2.40	N	014470	500	300 억	314029	N	N	N	N
12	20240829	140316	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1721	-19	5	-1.09	127215317	74253	85.00	1739	1739	1693	2260	1218	1740	1713.27	0.52	-8277	1800	1770	1753	1723	1706	1761	1714	300	520	500	1070	1	1	60052260	1033	-3.97	0.59	12	0.12	-433.00	2941.00	4480	20231121	-61.58	1550	20240805	11.03	3170	-45.71	20240102	1550	11.03	20240805	4480	-61.58	20231121	1550	11.03	20240805	2.40	N	014470	500	300 억	314029	N	N	N	N
13	20240829	130316	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1711	-29	5	-1.67	113247678	66120	75.69	1739	1739	1693	2260	1218	1740	1712.76	0.52	-4552	1800	1770	1753	1723	1706	1761	1714	300	520	500	1070	1	1	60052260	1027	-3.95	0.58	12	0.11	-433.00	2941.00	4480	20231121	-61.81	1550	20240805	10.39	3170	-46.03	20240102	1550	10.39	20240805	4480	-61.81	20231121	1550	10.39	20240805	2.40	N	014470	500	300 억	314029	N	N	N	N
14	20240829	120314	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1729	-11	5	-0.63	110385906	64452	73.78	1739	1739	1693	2260	1218	1740	1712.68	0.52	-3953	1800	1770	1753	1723	1706	1761	1714	300	520	500	1070	1	1	60052260	1038	-3.99	0.59	12	0.11	-433.00	2941.00	4480	20231121	-61.41	1550	20240805	11.55	3170	-45.46	20240102	1550	11.55	20240805	4480	-61.41	20231121	1550	11.55	20240805	2.40	N	014470	500	300 억	314029	N	N	N	N
15	20240829	110317	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1715	-25	5	-1.44	97706957	57075	65.34	1739	1739	1693	2260	1218	1740	1711.90	0.52	-2258	1800	1770	1753	1723	1706	1761	1714	300	520	500	1070	1	1	60052260	1030	-3.96	0.58	12	0.10	-433.00	2941.00	4480	20231121	-61.72	1550	20240805	10.65	3170	-45.90	20240102	1550	10.65	20240805	4480	-61.72	20231121	1550	10.65	20240805	2.40	N	014470	500	300 억	314029	N	N	N	N
16	20240829	100314	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1710	-30	5	-1.72	68817705	40174	45.99	1739	1739	1693	2260	1218	1740	1712.99	0.52	-2012	1800	1770	1753	1723	1706	1761	1714	300	520	500	1070	1	1	60052260	1027	-3.95	0.58	12	0.07	-433.00	2941.00	4480	20231121	-61.83	1550	20240805	10.32	3170	-46.06	20240102	1550	10.32	20240805	4480	-61.83	20231121	1550	10.32	20240805	2.40	N	014470	500	300 억	314029	N	N	N	N
17	20240829	090316	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1730	-10	5	-0.57	17942355	10411	11.92	1739	1739	1723	2260	1218	1740	1723.40	0.52	-5668	1800	1770	1753	1723	1706	1761	1714	300	520	500	1070	1	1	60052260	1039	-4.00	0.59	12	0.02	-433.00	2941.00	4480	20231121	-61.38	1550	20240805	11.61	3170	-45.43	20240102	1550	11.61	20240805	4480	-61.38	20231121	1550	11.61	20240805	2.40	N	014470	500	300 억	314029	N	N	N	N
18	20240828	160307	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1740	-31	5	-1.75	152418584	86843	97.52	1771	1783	1736	2300	1240	1771	1755.11	0.54	-12228	1799	1785	1776	1762	1753	1780	1757	300	529	500	1090	1	1	60052260	1045	-4.02	0.59	12	0.14	-433.00	2941.00	4480	20231121	-61.16	1550	20240805	12.26	3170	-45.11	20240102	1550	12.26	20240805	4480	-61.16	20231121	1550	12.26	20240805	2.40	N	014470	500	300 억	326257	N	N	N	N
19	20240828	150308	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1740	-31	5	-1.75	145290811	82742	92.91	1771	1783	1736	2300	1240	1771	1755.95	0.54	-12062	1799	1785	1776	1762	1753	1780	1757	300	529	500	1090	1	1	60052260	1045	-4.02	0.59	12	0.14	-433.00	2941.00	4480	20231121	-61.16	1550	20240805	12.26	3170	-45.11	20240102	1550	12.26	20240805	4480	-61.16	20231121	1550	12.26	20240805	2.40	N	014470	500	300 억	326257	N	N	N	N
20	20240828	140309	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1742	-29	5	-1.64	134802040	76715	86.14	1771	1783	1738	2300	1240	1771	1757.18	0.54	-9302	1799	1785	1776	1762	1753	1780	1757	300	529	500	1090	1	1	60052260	1046	-4.02	0.59	12	0.13	-433.00	2941.00	4480	20231121	-61.12	1550	20240805	12.39	3170	-45.05	20240102	1550	12.39	20240805	4480	-61.12	20231121	1550	12.39	20240805	2.40	N	014470	500	300 억	326257	N	N	N	N
21	20240828	130309	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1750	-21	5	-1.19	114026155	64784	72.75	1771	1783	1740	2300	1240	1771	1760.10	0.54	-6793	1799	1785	1776	1762	1753	1780	1757	300	529	500	1090	1	1	60052260	1051	-4.04	0.60	12	0.11	-433.00	2941.00	4480	20231121	-60.94	1550	20240805	12.90	3170	-44.79	20240102	1550	12.90	20240805	4480	-60.94	20231121	1550	12.90	20240805	2.40	N	014470	500	300 억	326257	N	N	N	N
22	20240828	120308	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1753	-18	5	-1.02	91653750	51958	58.34	1771	1783	1748	2300	1240	1771	1764.00	0.54	-1723	1799	1785	1776	1762	1753	1780	1757	300	529	500	1090	1	1	60052260	1053	-4.05	0.60	12	0.09	-433.00	2941.00	4480	20231121	-60.87	1550	20240805	13.10	3170	-44.70	20240102	1550	13.10	20240805	4480	-60.87	20231121	1550	13.10	20240805	2.40	N	014470	500	300 억	326257	N	N	N	N
23	20240828	110309	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1775	4	2	0.23	39560933	22296	25.04	1771	1783	1764	2300	1240	1771	1774.35	0.54	2099	1799	1785	1776	1762	1753	1780	1757	300	529	500	1090	1	1	60052260	1066	-4.10	0.60	12	0.04	-433.00	2941.00	4480	20231121	-60.38	1550	20240805	14.52	3170	-44.01	20240102	1550	14.52	20240805	4480	-60.38	20231121	1550	14.52	20240805	2.40	N	014470	500	300 억	326257	N	N	N	N
24	20240828	100315	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1782	11	2	0.62	31993480	18036	20.25	1771	1783	1764	2300	1240	1771	1773.87	0.54	3724	1799	1785	1776	1762	1753	1780	1757	300	529	500	1090	1	1	60052260	1070	-4.12	0.61	12	0.03	-433.00	2941.00	4480	20231121	-60.22	1550	20240805	14.97	3170	-43.79	20240102	1550	14.97	20240805	4480	-60.22	20231121	1550	14.97	20240805	2.40	N	014470	500	300 억	326257	N	N	N	N
25	20240828	090313	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1775	4	2	0.23	1930394	1090	1.22	1771	1775	1771	2300	1240	1771	1771.00	0.54	-160	1799	1785	1776	1762	1753	1780	1757	300	529	500	1090	1	1	60052260	1066	-4.10	0.60	12	0.00	-433.00	2941.00	4480	20231121	-60.38	1550	20240805	14.52	3170	-44.01	20240102	1550	14.52	20240805	4480	-60.38	20231121	1550	14.52	20240805	2.40	N	014470	500	300 억	326257	N	N	N	N
26	20240827	160309	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1771	-20	5	-1.12	158053990	89025	194.61	1785	1790	1767	2325	1254	1791	1775.39	0.57	-15910	1820	1805	1793	1778	1766	1804	1777	300	534	500	1110	1	1	60052260	1064	-4.09	0.60	12	0.15	-433.00	2941.00	4480	20231121	-60.47	1550	20240805	14.26	3170	-44.13	20240102	1550	14.26	20240805	4480	-60.47	20231121	1550	14.26	20240805	2.39	N	014470	500	300 억	342166	N	N	N	N
27	20240827	150309	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1777	-14	5	-0.78	142843545	80442	175.85	1785	1790	1767	2325	1254	1791	1775.73	0.57	-16046	1820	1805	1793	1778	1766	1804	1777	300	534	500	1110	1	1	60052260	1067	-4.10	0.60	12	0.13	-433.00	2941.00	4480	20231121	-60.33	1550	20240805	14.65	3170	-43.94	20240102	1550	14.65	20240805	4480	-60.33	20231121	1550	14.65	20240805	2.39	N	014470	500	300 억	342166	N	N	N	N
28	20240827	140308	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1777	-14	5	-0.78	116088164	65340	142.84	1785	1790	1768	2325	1254	1791	1776.68	0.57	-17523	1820	1805	1793	1778	1766	1804	1777	300	534	500	1110	1	1	60052260	1067	-4.10	0.60	12	0.11	-433.00	2941.00	4480	20231121	-60.33	1550	20240805	14.65	3170	-43.94	20240102	1550	14.65	20240805	4480	-60.33	20231121	1550	14.65	20240805	2.39	N	014470	500	300 억	342166	N	N	N	N
29	20240827	130309	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1777	-14	5	-0.78	102548426	57695	126.12	1785	1790	1768	2325	1254	1791	1777.42	0.57	-17785	1820	1805	1793	1778	1766	1804	1777	300	534	500	1110	1	1	60052260	1067	-4.10	0.60	12	0.10	-433.00	2941.00	4480	20231121	-60.33	1550	20240805	14.65	3170	-43.94	20240102	1550	14.65	20240805	4480	-60.33	20231121	1550	14.65	20240805	2.39	N	014470	500	300 억	342166	N	N	N	N
30	20240827	120310	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1787	-4	5	-0.22	93773925	52750	115.31	1785	1790	1768	2325	1254	1791	1777.70	0.57	-18196	1820	1805	1793	1778	1766	1804	1777	300	534	500	1110	1	1	60052260	1073	-4.13	0.61	12	0.09	-433.00	2941.00	4480	20231121	-60.11	1550	20240805	15.29	3170	-43.63	20240102	1550	15.29	20240805	4480	-60.11	20231121	1550	15.29	20240805	2.39	N	014470	500	300 억	342166	N	N	N	N
31	20240827	110311	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1786	-5	5	-0.28	88362509	49708	108.66	1785	1790	1768	2325	1254	1791	1777.63	0.57	-18004	1820	1805	1793	1778	1766	1804	1777	300	534	500	1110	1	1	60052260	1073	-4.12	0.61	12	0.08	-433.00	2941.00	4480	20231121	-60.13	1550	20240805	15.23	3170	-43.66	20240102	1550	15.23	20240805	4480	-60.13	20231121	1550	15.23	20240805	2.39	N	014470	500	300 억	342166	N	N	N	N
32	20240827	100309	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1779	-12	5	-0.67	82995462	46696	102.08	1785	1790	1768	2325	1254	1791	1777.36	0.57	-18194	1820	1805	1793	1778	1766	1804	1777	300	534	500	1110	1	1	60052260	1068	-4.11	0.60	12	0.08	-433.00	2941.00	4480	20231121	-60.29	1550	20240805	14.77	3170	-43.88	20240102	1550	14.77	20240805	4480	-60.29	20231121	1550	14.77	20240805	2.39	N	014470	500	300 억	342166	N	N	N	N
33	20240827	090307	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1784	-7	5	-0.39	3610054	2023	4.42	1785	1785	1784	2325	1254	1791	1784.51	0.57	-1962	1820	1805	1793	1778	1766	1804	1777	300	534	500	1110	1	1	60052260	1071	-4.12	0.61	12	0.00	-433.00	2941.00	4480	20231121	-60.18	1550	20240805	15.10	3170	-43.72	20240102	1550	15.10	20240805	4480	-60.18	20231121	1550	15.10	20240805	2.39	N	014470	500	300 억	342166	N	N	N	N
34	20240826	160306	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1791	0	3	0.00	81261815	45419	109.22	1791	1808	1781	2325	1254	1791	1789.16	0.59	-10443	1815	1803	1787	1775	1759	1809	1781	300	534	500	1110	1	1	60052260	1076	-4.14	0.61	12	0.08	-433.00	2941.00	4480	20231121	-60.02	1550	20240805	15.55	3170	-43.50	20240102	1550	15.55	20240805	4480	-60.02	20231121	1550	15.55	20240805	2.40	N	014470	500	300 억	352601	N	N	N	N
35	20240826	150308	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1790	-1	5	-0.06	78747957	44014	105.84	1791	1808	1781	2325	1254	1791	1789.16	0.59	-10001	1815	1803	1787	1775	1759	1809	1781	300	534	500	1110	1	1	60052260	1075	-4.13	0.61	12	0.07	-433.00	2941.00	4480	20231121	-60.04	1550	20240805	15.48	3170	-43.53	20240102	1550	15.48	20240805	4480	-60.04	20231121	1550	15.48	20240805	2.40	N	014470	500	300 억	352601	N	N	N	N
36	20240826	140308	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1791	0	3	0.00	71985149	40228	96.74	1791	1808	1781	2325	1254	1791	1789.43	0.59	-9863	1815	1803	1787	1775	1759	1809	1781	300	534	500	1110	1	1	60052260	1076	-4.14	0.61	12	0.07	-433.00	2941.00	4480	20231121	-60.02	1550	20240805	15.55	3170	-43.50	20240102	1550	15.55	20240805	4480	-60.02	20231121	1550	15.55	20240805	2.40	N	014470	500	300 억	352601	N	N	N	N
37	20240826	130310	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1788	-3	5	-0.17	65934950	36841	88.59	1791	1808	1781	2325	1254	1791	1789.72	0.59	-7921	1815	1803	1787	1775	1759	1809	1781	300	534	500	1110	1	1	60052260	1074	-4.13	0.61	12	0.06	-433.00	2941.00	4480	20231121	-60.09	1550	20240805	15.35	3170	-43.60	20240102	1550	15.35	20240805	4480	-60.09	20231121	1550	15.35	20240805	2.40	N	014470	500	300 억	352601	N	N	N	N
38	20240826	120307	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1796	5	2	0.28	40096913	22356	53.76	1791	1808	1784	2325	1254	1791	1793.56	0.59	-1535	1815	1803	1787	1775	1759	1809	1781	300	534	500	1110	1	1	60052260	1079	-4.15	0.61	12	0.04	-433.00	2941.00	4480	20231121	-59.91	1550	20240805	15.87	3170	-43.34	20240102	1550	15.87	20240805	4480	-59.91	20231121	1550	15.87	20240805	2.40	N	014470	500	300 억	352601	N	N	N	N
39	20240826	110308	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1796	5	2	0.28	33605063	18731	45.04	1791	1808	1784	2325	1254	1791	1794.09	0.59	-1458	1815	1803	1787	1775	1759	1809	1781	300	534	500	1110	1	1	60052260	1079	-4.15	0.61	12	0.03	-433.00	2941.00	4480	20231121	-59.91	1550	20240805	15.87	3170	-43.34	20240102	1550	15.87	20240805	4480	-59.91	20231121	1550	15.87	20240805	2.40	N	014470	500	300 억	352601	N	N	N	N
40	20240826	100308	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1803	12	2	0.67	22693371	12654	30.43	1791	1808	1784	2325	1254	1791	1793.38	0.59	103	1815	1803	1787	1775	1759	1809	1781	300	534	500	1110	1	1	60052260	1083	-4.16	0.61	12	0.02	-433.00	2941.00	4480	20231121	-59.75	1550	20240805	16.32	3170	-43.12	20240102	1550	16.32	20240805	4480	-59.75	20231121	1550	16.32	20240805	2.40	N	014470	500	300 억	352601	N	N	N	N
41	20240826	090307	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1800	9	2	0.50	2190103	1221	2.94	1791	1800	1791	2325	1254	1791	1793.70	0.59	362	1815	1803	1787	1775	1759	1809	1781	300	534	500	1110	1	1	60052260	1081	-4.16	0.61	12	0.00	-433.00	2941.00	4480	20231121	-59.82	1550	20240805	16.13	3170	-43.22	20240102	1550	16.13	20240805	4480	-59.82	20231121	1550	16.13	20240805	2.40	N	014470	500	300 억	352601	N	N	N	N
42	20240823	160307	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1791	-5	5	-0.28	74122111	41493	37.80	1771	1799	1771	2330	1258	1796	1786.38	0.61	-11310	1852	1824	1804	1776	1756	1814	1766	300	534	500	1110	1	1	60052260	1076	-4.14	0.61	12	0.07	-433.00	2941.00	4480	20231121	-60.02	1550	20240805	15.55	3170	-43.50	20240102	1550	15.55	20240805	4480	-60.02	20231121	1550	15.55	20240805	2.39	N	014470	500	300 억	364813	N	N	N	N
43	20240823	150308	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1792	-4	5	-0.22	68720057	38477	35.05	1771	1799	1771	2330	1258	1796	1786.00	0.61	-10874	1852	1824	1804	1776	1756	1814	1766	300	534	500	1110	1	1	60052260	1076	-4.14	0.61	12	0.06	-433.00	2941.00	4480	20231121	-60.00	1550	20240805	15.61	3170	-43.47	20240102	1550	15.61	20240805	4480	-60.00	20231121	1550	15.61	20240805	2.39	N	014470	500	300 억	364813	N	N	N	N
44	20240823	140309	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1793	-3	5	-0.17	59258450	33183	30.23	1771	1799	1771	2330	1258	1796	1785.81	0.61	-10661	1852	1824	1804	1776	1756	1814	1766	300	534	500	1110	1	1	60052260	1077	-4.14	0.61	12	0.06	-433.00	2941.00	4480	20231121	-59.98	1550	20240805	15.68	3170	-43.44	20240102	1550	15.68	20240805	4480	-59.98	20231121	1550	15.68	20240805	2.39	N	014470	500	300 억	364813	N	N	N	N
45	20240823	130307	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1793	-3	5	-0.17	53882818	30184	27.50	1771	1799	1771	2330	1258	1796	1785.15	0.61	-9757	1852	1824	1804	1776	1756	1814	1766	300	534	500	1110	1	1	60052260	1077	-4.14	0.61	12	0.05	-433.00	2941.00	4480	20231121	-59.98	1550	20240805	15.68	3170	-43.44	20240102	1550	15.68	20240805	4480	-59.98	20231121	1550	15.68	20240805	2.39	N	014470	500	300 억	364813	N	N	N	N
46	20240823	120307	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1790	-6	5	-0.33	39713954	22255	20.28	1771	1799	1771	2330	1258	1796	1784.50	0.61	-7695	1852	1824	1804	1776	1756	1814	1766	300	534	500	1110	1	1	60052260	1075	-4.13	0.61	12	0.04	-433.00	2941.00	4480	20231121	-60.04	1550	20240805	15.48	3170	-43.53	20240102	1550	15.48	20240805	4480	-60.04	20231121	1550	15.48	20240805	2.39	N	014470	500	300 억	364813	N	N	N	N
47	20240823	110306	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1794	-2	5	-0.11	31027325	17391	15.84	1771	1799	1771	2330	1258	1796	1784.10	0.61	-7022	1852	1824	1804	1776	1756	1814	1766	300	534	500	1110	1	1	60052260	1077	-4.14	0.61	12	0.03	-433.00	2941.00	4480	20231121	-59.96	1550	20240805	15.74	3170	-43.41	20240102	1550	15.74	20240805	4480	-59.96	20231121	1550	15.74	20240805	2.39	N	014470	500	300 억	364813	N	N	N	N
48	20240823	100306	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1795	-1	5	-0.06	17195729	9656	8.80	1771	1799	1771	2330	1258	1796	1780.83	0.61	-1366	1852	1824	1804	1776	1756	1814	1766	300	534	500	1110	1	1	60052260	1078	-4.15	0.61	12	0.02	-433.00	2941.00	4480	20231121	-59.93	1550	20240805	15.81	3170	-43.38	20240102	1550	15.81	20240805	4480	-59.93	20231121	1550	15.81	20240805	2.39	N	014470	500	300 억	364813	N	N	N	N
49	20240823	090308	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1771	-25	5	-1.39	7934080	4480	4.08	1771	1771	1771	2330	1258	1796	1771.00	0.61	-894	1852	1824	1804	1776	1756	1814	1766	300	534	500	1110	1	1	60052260	1064	-4.09	0.60	12	0.01	-433.00	2941.00	4480	20231121	-60.47	1550	20240805	14.26	3170	-44.13	20240102	1550	14.26	20240805	4480	-60.47	20231121	1550	14.26	20240805	2.39	N	014470	500	300 억	364813	N	N	N	N
50	20240822	160305	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1796	3	2	0.17	197385103	109295	113.94	1808	1832	1784	2330	1256	1793	1805.98	0.62	-6936	1841	1817	1805	1781	1769	1811	1775	300	537	500	1110	1	1	60052260	1079	-4.15	0.61	12	0.18	-433.00	2941.00	4480	20231121	-59.91	1550	20240805	15.87	3170	-43.34	20240102	1550	15.87	20240805	4480	-59.91	20231121	1550	15.87	20240805	2.38	N	014470	500	300 억	371752	N	N	N	N
51	20240822	150307	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1805	12	2	0.67	192367511	106497	111.02	1808	1832	1784	2330	1256	1793	1806.32	0.62	-7154	1841	1817	1805	1781	1769	1811	1775	300	537	500	1110	1	1	60052260	1084	-4.17	0.61	12	0.18	-433.00	2941.00	4480	20231121	-59.71	1550	20240805	16.45	3170	-43.06	20240102	1550	16.45	20240805	4480	-59.71	20231121	1550	16.45	20240805	2.38	N	014470	500	300 억	371752	N	N	N	N
52	20240822	140309	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1803	10	2	0.56	180161762	99717	103.95	1808	1832	1784	2330	1256	1793	1806.73	0.62	-7524	1841	1817	1805	1781	1769	1811	1775	300	537	500	1110	1	1	60052260	1083	-4.16	0.61	12	0.17	-433.00	2941.00	4480	20231121	-59.75	1550	20240805	16.32	3170	-43.12	20240102	1550	16.32	20240805	4480	-59.75	20231121	1550	16.32	20240805	2.38	N	014470	500	300 억	371752	N	N	N	N
53	20240822	130307	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1785	-8	5	-0.45	156517018	86513	90.19	1808	1832	1784	2330	1256	1793	1809.17	0.62	-17854	1841	1817	1805	1781	1769	1811	1775	300	537	500	1110	1	1	60052260	1072	-4.12	0.61	12	0.14	-433.00	2941.00	4480	20231121	-60.16	1550	20240805	15.16	3170	-43.69	20240102	1550	15.16	20240805	4480	-60.16	20231121	1550	15.16	20240805	2.38	N	014470	500	300 억	371752	N	N	N	N
54	20240822	120310	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1805	12	2	0.67	113120508	62307	64.95	1808	1832	1803	2330	1256	1793	1815.53	0.62	-7219	1841	1817	1805	1781	1769	1811	1775	300	537	500	1110	1	1	60052260	1084	-4.17	0.61	12	0.10	-433.00	2941.00	4480	20231121	-59.71	1550	20240805	16.45	3170	-43.06	20240102	1550	16.45	20240805	4480	-59.71	20231121	1550	16.45	20240805	2.38	N	014470	500	300 억	371752	N	N	N	N
55	20240822	110306	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1819	26	2	1.45	87263611	47999	50.04	1808	1832	1808	2330	1256	1793	1818.03	0.62	137	1841	1817	1805	1781	1769	1811	1775	300	537	500	1110	1	1	60052260	1092	-4.20	0.62	12	0.08	-433.00	2941.00	4480	20231121	-59.40	1550	20240805	17.35	3170	-42.62	20240102	1550	17.35	20240805	4480	-59.40	20231121	1550	17.35	20240805	2.38	N	014470	500	300 억	371752	N	N	N	N
56	20240822	100307	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1823	30	2	1.67	65026170	35773	37.29	1808	1832	1808	2330	1256	1793	1817.74	0.62	185	1841	1817	1805	1781	1769	1811	1775	300	537	500	1110	1	1	60052260	1095	-4.21	0.62	12	0.06	-433.00	2941.00	4480	20231121	-59.31	1550	20240805	17.61	3170	-42.49	20240102	1550	17.61	20240805	4480	-59.31	20231121	1550	17.61	20240805	2.38	N	014470	500	300 억	371752	N	N	N	N
57	20240822	090306	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1808	15	2	0.84	5442080	3010	3.14	1808	1808	1808	2330	1256	1793	1808.00	0.62	-1777	1841	1817	1805	1781	1769	1811	1775	300	537	500	1110	1	1	60052260	1086	-4.18	0.61	12	0.01	-433.00	2941.00	4480	20231121	-59.64	1550	20240805	16.65	3170	-42.97	20240102	1550	16.65	20240805	4480	-59.64	20231121	1550	16.65	20240805	2.38	N	014470	500	300 억	371752	N	N	N	N
58	20240821	160306	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1793	-27	5	-1.48	172756257	95925	86.61	1829	1829	1793	2365	1274	1820	1800.96	0.70	-48324	1863	1841	1821	1799	1779	1852	1810	300	545	500	1120	1	1	60052260	1077	-4.14	0.61	12	0.16	-433.00	2941.00	4480	20231121	-59.98	1550	20240805	15.68	3170	-43.44	20240102	1550	15.68	20240805	4480	-59.98	20231121	1550	15.68	20240805	2.36	N	014470	500	300 억	422039	N	N	N	N
59	20240821	150309	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1800	-20	5	-1.10	157638185	87500	79.01	1829	1829	1793	2365	1274	1820	1801.58	0.70	-44993	1863	1841	1821	1799	1779	1852	1810	300	545	500	1120	1	1	60052260	1081	-4.16	0.61	12	0.15	-433.00	2941.00	4480	20231121	-59.82	1550	20240805	16.13	3170	-43.22	20240102	1550	16.13	20240805	4480	-59.82	20231121	1550	16.13	20240805	2.36	N	014470	500	300 억	422039	N	N	N	N
60	20240821	140305	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1797	-23	5	-1.26	140737491	78105	70.52	1829	1829	1793	2365	1274	1820	1801.90	0.70	-47441	1863	1841	1821	1799	1779	1852	1810	300	545	500	1120	1	1	60052260	1079	-4.15	0.61	12	0.13	-433.00	2941.00	4480	20231121	-59.89	1550	20240805	15.94	3170	-43.31	20240102	1550	15.94	20240805	4480	-59.89	20231121	1550	15.94	20240805	2.36	N	014470	500	300 억	422039	N	N	N	N
61	20240821	130306	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1799	-21	5	-1.15	127616004	70796	63.92	1829	1829	1793	2365	1274	1820	1802.59	0.70	-41903	1863	1841	1821	1799	1779	1852	1810	300	545	500	1120	1	1	60052260	1080	-4.15	0.61	12	0.12	-433.00	2941.00	4480	20231121	-59.84	1550	20240805	16.06	3170	-43.25	20240102	1550	16.06	20240805	4480	-59.84	20231121	1550	16.06	20240805	2.36	N	014470	500	300 억	422039	N	N	N	N
62	20240821	120310	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1800	-20	5	-1.10	117494928	65165	58.84	1829	1829	1793	2365	1274	1820	1803.04	0.70	-37138	1863	1841	1821	1799	1779	1852	1810	300	545	500	1120	1	1	60052260	1081	-4.16	0.61	12	0.11	-433.00	2941.00	4480	20231121	-59.82	1550	20240805	16.13	3170	-43.22	20240102	1550	16.13	20240805	4480	-59.82	20231121	1550	16.13	20240805	2.36	N	014470	500	300 억	422039	N	N	N	N
63	20240821	110306	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1801	-19	5	-1.04	77666222	42997	38.82	1829	1829	1801	2365	1274	1820	1806.32	0.70	-28784	1863	1841	1821	1799	1779	1852	1810	300	545	500	1120	1	1	60052260	1082	-4.16	0.61	12	0.07	-433.00	2941.00	4480	20231121	-59.80	1550	20240805	16.19	3170	-43.19	20240102	1550	16.19	20240805	4480	-59.80	20231121	1550	16.19	20240805	2.36	N	014470	500	300 억	422039	N	N	N	N
64	20240821	100308	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1814	-6	5	-0.33	36068893	19925	17.99	1829	1829	1807	2365	1274	1820	1810.23	0.70	-15543	1863	1841	1821	1799	1779	1852	1810	300	545	500	1120	1	1	60052260	1089	-4.19	0.62	12	0.03	-433.00	2941.00	4480	20231121	-59.51	1550	20240805	17.03	3170	-42.78	20240102	1550	17.03	20240805	4480	-59.51	20231121	1550	17.03	20240805	2.36	N	014470	500	300 억	422039	N	N	N	N
65	20240821	090306	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1828	8	2	0.44	2319061	1270	1.15	1829	1829	1818	2365	1274	1820	1826.03	0.70	-725	1863	1841	1821	1799	1779	1852	1810	300	545	500	1120	1	1	60052260	1098	-4.22	0.62	12	0.00	-433.00	2941.00	4480	20231121	-59.20	1550	20240805	17.94	3170	-42.33	20240102	1550	17.94	20240805	4480	-59.20	20231121	1550	17.94	20240805	2.36	N	014470	500	300 억	422039	N	N	N	N
66	20240820	160303	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1820	19	2	1.05	201832839	110751	110.18	1804	1843	1801	2340	1261	1801	1822.40	0.66	27238	1834	1817	1798	1781	1762	1808	1772	300	539	500	1110	1	1	60052260	1093	-4.20	0.62	12	0.18	-433.00	2941.00	4480	20231121	-59.38	1550	20240805	17.42	3170	-42.59	20240102	1550	17.42	20240805	4480	-59.38	20231121	1550	17.42	20240805	2.32	N	014470	500	300 억	395338	N	N	N	N
67	20240820	150306	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1820	19	2	1.05	187218717	102717	102.19	1804	1843	1801	2340	1261	1801	1822.67	0.66	28226	1834	1817	1798	1781	1762	1808	1772	300	539	500	1110	1	1	60052260	1093	-4.20	0.62	12	0.17	-433.00	2941.00	4480	20231121	-59.38	1550	20240805	17.42	3170	-42.59	20240102	1550	17.42	20240805	4480	-59.38	20231121	1550	17.42	20240805	2.32	N	014470	500	300 억	395338	N	N	N	N
68	20240820	140306	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1820	19	2	1.05	174578639	95775	95.28	1804	1843	1801	2340	1261	1801	1822.80	0.66	30716	1834	1817	1798	1781	1762	1808	1772	300	539	500	1110	1	1	60052260	1093	-4.20	0.62	12	0.16	-433.00	2941.00	4480	20231121	-59.38	1550	20240805	17.42	3170	-42.59	20240102	1550	17.42	20240805	4480	-59.38	20231121	1550	17.42	20240805	2.32	N	014470	500	300 억	395338	N	N	N	N
69	20240820	130306	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1822	21	2	1.17	161071963	88354	87.90	1804	1843	1801	2340	1261	1801	1823.03	0.66	32917	1834	1817	1798	1781	1762	1808	1772	300	539	500	1110	1	1	60052260	1094	-4.21	0.62	12	0.15	-433.00	2941.00	4480	20231121	-59.33	1550	20240805	17.55	3170	-42.52	20240102	1550	17.55	20240805	4480	-59.33	20231121	1550	17.55	20240805	2.32	N	014470	500	300 억	395338	N	N	N	N
70	20240820	120306	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1833	32	2	1.78	155425836	85254	84.82	1804	1843	1801	2340	1261	1801	1823.09	0.66	33461	1834	1817	1798	1781	1762	1808	1772	300	539	500	1110	1	1	60052260	1101	-4.23	0.62	12	0.14	-433.00	2941.00	4480	20231121	-59.08	1550	20240805	18.26	3170	-42.18	20240102	1550	18.26	20240805	4480	-59.08	20231121	1550	18.26	20240805	2.32	N	014470	500	300 억	395338	N	N	N	N
71	20240820	110306	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1834	33	2	1.83	128454727	70510	70.15	1804	1843	1801	2340	1261	1801	1821.79	0.66	36110	1834	1817	1798	1781	1762	1808	1772	300	539	500	1110	1	1	60052260	1101	-4.24	0.62	12	0.12	-433.00	2941.00	4480	20231121	-59.06	1550	20240805	18.32	3170	-42.15	20240102	1550	18.32	20240805	4480	-59.06	20231121	1550	18.32	20240805	2.32	N	014470	500	300 억	395338	N	N	N	N
72	20240820	100304	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1829	28	2	1.55	88957875	48948	48.70	1804	1829	1801	2340	1261	1801	1817.40	0.66	24419	1834	1817	1798	1781	1762	1808	1772	300	539	500	1110	1	1	60052260	1098	-4.22	0.62	12	0.08	-433.00	2941.00	4480	20231121	-59.17	1550	20240805	18.00	3170	-42.30	20240102	1550	18.00	20240805	4480	-59.17	20231121	1550	18.00	20240805	2.32	N	014470	500	300 억	395338	N	N	N	N
73	20240820	090305	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1801	0	3	0.00	940899	522	0.52	1804	1804	1801	2340	1261	1801	1802.49	0.66	0	1834	1817	1798	1781	1762	1808	1772	300	539	500	1110	1	1	60052260	1082	-4.16	0.61	12	0.00	-433.00	2941.00	4480	20231121	-59.80	1550	20240805	16.19	3170	-43.19	20240102	1550	16.19	20240805	4480	-59.80	20231121	1550	16.19	20240805	2.32	N	014470	500	300 억	395338	N	N	N	N
74	20240819	160302	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1801	-1	5	-0.06	180107833	100313	97.41	1815	1815	1779	2340	1262	1802	1795.46	0.60	33644	1831	1816	1801	1786	1771	1824	1794	300	538	500	1110	1	1	60052260	1082	-4.16	0.61	12	0.17	-433.00	2941.00	4480	20231121	-59.80	1550	20240805	16.19	3170	-43.19	20240102	1550	16.19	20240805	4480	-59.80	20231121	1550	16.19	20240805	2.34	N	014470	500	300 억	362095	N	N	N	N
75	20240819	150303	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1803	1	2	0.06	179192504	99804	96.92	1815	1815	1779	2340	1262	1802	1795.44	0.60	33925	1831	1816	1801	1786	1771	1824	1794	300	538	500	1110	1	1	60052260	1083	-4.16	0.61	12	0.17	-433.00	2941.00	4480	20231121	-59.75	1550	20240805	16.32	3170	-43.12	20240102	1550	16.32	20240805	4480	-59.75	20231121	1550	16.32	20240805	2.34	N	014470	500	300 억	362095	N	N	N	N
76	20240819	140304	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1799	-3	5	-0.17	168235204	93711	91.00	1815	1815	1779	2340	1262	1802	1795.26	0.60	32793	1831	1816	1801	1786	1771	1824	1794	300	538	500	1110	1	1	60052260	1080	-4.15	0.61	12	0.16	-433.00	2941.00	4480	20231121	-59.84	1550	20240805	16.06	3170	-43.25	20240102	1550	16.06	20240805	4480	-59.84	20231121	1550	16.06	20240805	2.34	N	014470	500	300 억	362095	N	N	N	N
77	20240819	130303	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1801	-1	5	-0.06	143971053	80240	77.92	1815	1815	1779	2340	1262	1802	1794.26	0.60	31534	1831	1816	1801	1786	1771	1824	1794	300	538	500	1110	1	1	60052260	1082	-4.16	0.61	12	0.13	-433.00	2941.00	4480	20231121	-59.80	1550	20240805	16.19	3170	-43.19	20240102	1550	16.19	20240805	4480	-59.80	20231121	1550	16.19	20240805	2.34	N	014470	500	300 억	362095	N	N	N	N
78	20240819	120303	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1805	3	2	0.17	127703962	71206	69.15	1815	1815	1779	2340	1262	1802	1793.44	0.60	32941	1831	1816	1801	1786	1771	1824	1794	300	538	500	1110	1	1	60052260	1084	-4.17	0.61	12	0.12	-433.00	2941.00	4480	20231121	-59.71	1550	20240805	16.45	3170	-43.06	20240102	1550	16.45	20240805	4480	-59.71	20231121	1550	16.45	20240805	2.34	N	014470	500	300 억	362095	N	N	N	N
79	20240819	110303	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1796	-6	5	-0.33	104418422	58285	56.60	1815	1815	1779	2340	1262	1802	1791.51	0.60	35141	1831	1816	1801	1786	1771	1824	1794	300	538	500	1110	1	1	60052260	1079	-4.15	0.61	12	0.10	-433.00	2941.00	4480	20231121	-59.91	1550	20240805	15.87	3170	-43.34	20240102	1550	15.87	20240805	4480	-59.91	20231121	1550	15.87	20240805	2.34	N	014470	500	300 억	362095	N	N	N	N
80	20240819	100304	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1798	-4	5	-0.22	74525946	41662	40.46	1815	1815	1779	2340	1262	1802	1788.82	0.60	26267	1831	1816	1801	1786	1771	1824	1794	300	538	500	1110	1	1	60052260	1080	-4.15	0.61	12	0.07	-433.00	2941.00	4480	20231121	-59.87	1550	20240805	16.00	3170	-43.28	20240102	1550	16.00	20240805	4480	-59.87	20231121	1550	16.00	20240805	2.34	N	014470	500	300 억	362095	N	N	N	N
81	20240819	090302	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1803	1	2	0.06	237430	131	0.13	1815	1815	1803	2340	1262	1802	1812.44	0.60	-46	1831	1816	1801	1786	1771	1824	1794	300	538	500	1110	1	1	60052260	1083	-4.16	0.61	12	0.00	-433.00	2941.00	4480	20231121	-59.75	1550	20240805	16.32	3170	-43.12	20240102	1550	16.32	20240805	4480	-59.75	20231121	1550	16.32	20240805	2.34	N	014470	500	300 억	362095	N	N	N	N
82	20240816	160301	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1802	8	2	0.45	184985472	102877	167.58	1800	1816	1786	2330	1256	1794	1798.11	0.60	-389	1842	1818	1794	1770	1746	1830	1782	300	536	500	1110	1	1	60052260	1082	-4.16	0.61	12	0.17	-433.00	2941.00	4480	20231121	-59.78	1550	20240805	16.26	3170	-43.15	20240102	1550	16.26	20240805	4480	-59.78	20231121	1550	16.26	20240805	2.35	N	014470	500	300 억	362551	N	N	N	N
83	20240816	150303	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1800	6	2	0.33	179677734	99929	162.78	1800	1816	1786	2330	1256	1794	1798.05	0.60	-15	1842	1818	1794	1770	1746	1830	1782	300	536	500	1110	1	1	60052260	1081	-4.16	0.61	12	0.17	-433.00	2941.00	4480	20231121	-59.82	1550	20240805	16.13	3170	-43.22	20240102	1550	16.13	20240805	4480	-59.82	20231121	1550	16.13	20240805	2.35	N	014470	500	300 억	362551	N	N	N	N
84	20240816	140304	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1801	7	2	0.39	161813563	89971	146.56	1800	1816	1786	2330	1256	1794	1798.51	0.60	-589	1842	1818	1794	1770	1746	1830	1782	300	536	500	1110	1	1	60052260	1082	-4.16	0.61	12	0.15	-433.00	2941.00	4480	20231121	-59.80	1550	20240805	16.19	3170	-43.19	20240102	1550	16.19	20240805	4480	-59.80	20231121	1550	16.19	20240805	2.35	N	014470	500	300 억	362551	N	N	N	N
85	20240816	130306	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1802	8	2	0.45	159581008	88731	144.54	1800	1816	1786	2330	1256	1794	1798.48	0.60	-1214	1842	1818	1794	1770	1746	1830	1782	300	536	500	1110	1	1	60052260	1082	-4.16	0.61	12	0.15	-433.00	2941.00	4480	20231121	-59.78	1550	20240805	16.26	3170	-43.15	20240102	1550	16.26	20240805	4480	-59.78	20231121	1550	16.26	20240805	2.35	N	014470	500	300 억	362551	N	N	N	N
86	20240816	120304	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1797	3	2	0.17	128791335	71545	116.54	1800	1816	1786	2330	1256	1794	1800.14	0.60	-5373	1842	1818	1794	1770	1746	1830	1782	300	536	500	1110	1	1	60052260	1079	-4.15	0.61	12	0.12	-433.00	2941.00	4480	20231121	-59.89	1550	20240805	15.94	3170	-43.31	20240102	1550	15.94	20240805	4480	-59.89	20231121	1550	15.94	20240805	2.35	N	014470	500	300 억	362551	N	N	N	N
87	20240816	110304	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1803	9	2	0.50	98266896	54610	88.96	1800	1816	1786	2330	1256	1794	1799.43	0.60	-4254	1842	1818	1794	1770	1746	1830	1782	300	536	500	1110	1	1	60052260	1083	-4.16	0.61	12	0.09	-433.00	2941.00	4480	20231121	-59.75	1550	20240805	16.32	3170	-43.12	20240102	1550	16.32	20240805	4480	-59.75	20231121	1550	16.32	20240805	2.35	N	014470	500	300 억	362551	N	N	N	N
88	20240816	100302	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1794	0	3	0.00	65505427	36392	59.28	1800	1816	1786	2330	1256	1794	1800.00	0.60	-3350	1842	1818	1794	1770	1746	1830	1782	300	536	500	1110	1	1	60052260	1077	-4.14	0.61	12	0.06	-433.00	2941.00	4480	20231121	-59.96	1550	20240805	15.74	3170	-43.41	20240102	1550	15.74	20240805	4480	-59.96	20231121	1550	15.74	20240805	2.35	N	014470	500	300 억	362551	N	N	N	N
89	20240816	090303	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1801	7	2	0.39	21474271	11862	19.32	1800	1815	1800	2330	1256	1794	1810.34	0.60	8452	1842	1818	1794	1770	1746	1830	1782	300	536	500	1110	1	1	60052260	1082	-4.16	0.61	12	0.02	-433.00	2941.00	4480	20231121	-59.80	1550	20240805	16.19	3170	-43.19	20240102	1550	16.19	20240805	4480	-59.80	20231121	1550	16.19	20240805	2.35	N	014470	500	300 억	362551	N	N	N	N
90	20240814	160304	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1794	29	2	1.64	110368177	61390	51.74	1770	1818	1770	2290	1236	1765	1797.82	0.61	-5438	1799	1781	1766	1748	1733	1774	1741	300	525	500	1090	1	1	60052260	1077	-4.14	0.61	12	0.10	-433.00	2941.00	4480	20231121	-59.96	1550	20240805	15.74	3170	-43.41	20240102	1550	15.74	20240805	4480	-59.96	20231121	1550	15.74	20240805	2.31	N	014470	500	300 억	368013	N	N	N	N
91	20240814	150304	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1793	28	2	1.59	106323003	59133	49.84	1770	1818	1770	2290	1236	1765	1798.03	0.61	-5470	1799	1781	1766	1748	1733	1774	1741	300	525	500	1090	1	1	60052260	1077	-4.14	0.61	12	0.10	-433.00	2941.00	4480	20231121	-59.98	1550	20240805	15.68	3170	-43.44	20240102	1550	15.68	20240805	4480	-59.98	20231121	1550	15.68	20240805	2.31	N	014470	500	300 억	368013	N	N	N	N
92	20240814	140308	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1792	27	2	1.53	104599702	58168	49.02	1770	1818	1770	2290	1236	1765	1798.23	0.61	-5559	1799	1781	1766	1748	1733	1774	1741	300	525	500	1090	1	1	60052260	1076	-4.14	0.61	12	0.10	-433.00	2941.00	4480	20231121	-60.00	1550	20240805	15.61	3170	-43.47	20240102	1550	15.61	20240805	4480	-60.00	20231121	1550	15.61	20240805	2.31	N	014470	500	300 억	368013	N	N	N	N
93	20240814	130305	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1797	32	2	1.81	90293037	50184	42.29	1770	1818	1770	2290	1236	1765	1799.24	0.61	-349	1799	1781	1766	1748	1733	1774	1741	300	525	500	1090	1	1	60052260	1079	-4.15	0.61	12	0.08	-433.00	2941.00	4480	20231121	-59.89	1550	20240805	15.94	3170	-43.31	20240102	1550	15.94	20240805	4480	-59.89	20231121	1550	15.94	20240805	2.31	N	014470	500	300 억	368013	N	N	N	N
94	20240814	120303	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1798	33	2	1.87	87002740	48350	40.75	1770	1818	1770	2290	1236	1765	1799.44	0.61	109	1799	1781	1766	1748	1733	1774	1741	300	525	500	1090	1	1	60052260	1080	-4.15	0.61	12	0.08	-433.00	2941.00	4480	20231121	-59.87	1550	20240805	16.00	3170	-43.28	20240102	1550	16.00	20240805	4480	-59.87	20231121	1550	16.00	20240805	2.31	N	014470	500	300 억	368013	N	N	N	N
95	20240814	110301	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1810	45	2	2.55	75627506	42035	35.43	1770	1818	1770	2290	1236	1765	1799.16	0.61	2921	1799	1781	1766	1748	1733	1774	1741	300	525	500	1090	1	1	60052260	1087	-4.18	0.62	12	0.07	-433.00	2941.00	4480	20231121	-59.60	1550	20240805	16.77	3170	-42.90	20240102	1550	16.77	20240805	4480	-59.60	20231121	1550	16.77	20240805	2.31	N	014470	500	300 억	368013	N	N	N	N
96	20240814	100302	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1797	32	2	1.81	51438153	28620	24.12	1770	1818	1770	2290	1236	1765	1797.28	0.61	2242	1799	1781	1766	1748	1733	1774	1741	300	525	500	1090	1	1	60052260	1079	-4.15	0.61	12	0.05	-433.00	2941.00	4480	20231121	-59.89	1550	20240805	15.94	3170	-43.31	20240102	1550	15.94	20240805	4480	-59.89	20231121	1550	15.94	20240805	2.31	N	014470	500	300 억	368013	N	N	N	N
97	20240814	090332	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1772	7	2	0.40	915650	517	0.44	1770	1775	1770	2290	1236	1765	1771.08	0.61	13	1799	1781	1766	1748	1733	1774	1741	300	525	500	1090	1	1	60052260	1064	-4.09	0.60	12	0.00	-433.00	2941.00	4480	20231121	-60.45	1550	20240805	14.32	3170	-44.10	20240102	1550	14.32	20240805	4480	-60.45	20231121	1550	14.32	20240805	2.31	N	014470	500	300 억	368013	N	N	N	N
98	20240813	160259	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1765	-6	5	-0.34	208737077	118504	77.77	1771	1784	1751	2300	1240	1771	1761.43	0.67	-33936	1827	1798	1784	1755	1741	1813	1770	300	529	500	1090	1	1	60052260	1060	-4.08	0.60	12	0.20	-433.00	2941.00	4480	20231121	-60.60	1550	20240805	13.87	3170	-44.32	20240102	1550	13.87	20240805	4480	-60.60	20231121	1550	13.87	20240805	2.34	N	014470	500	300 억	401949	N	N	N	N
99	20240813	150301	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1768	-3	5	-0.17	203661508	115628	75.88	1771	1784	1751	2300	1240	1771	1761.35	0.67	-35465	1827	1798	1784	1755	1741	1813	1770	300	529	500	1090	1	1	60052260	1062	-4.08	0.60	12	0.19	-433.00	2941.00	4480	20231121	-60.54	1550	20240805	14.06	3170	-44.23	20240102	1550	14.06	20240805	4480	-60.54	20231121	1550	14.06	20240805	2.34	N	014470	500	300 억	401949	N	N	N	N
100	20240813	140300	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1768	-3	5	-0.17	188564374	107091	70.28	1771	1784	1751	2300	1240	1771	1760.79	0.67	-37917	1827	1798	1784	1755	1741	1813	1770	300	529	500	1090	1	1	60052260	1062	-4.08	0.60	12	0.18	-433.00	2941.00	4480	20231121	-60.54	1550	20240805	14.06	3170	-44.23	20240102	1550	14.06	20240805	4480	-60.54	20231121	1550	14.06	20240805	2.34	N	014470	500	300 억	401949	N	N	N	N
101	20240813	130301	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1757	-14	5	-0.79	177716077	100909	66.22	1771	1784	1751	2300	1240	1771	1761.15	0.67	-39038	1827	1798	1784	1755	1741	1813	1770	300	529	500	1090	1	1	60052260	1055	-4.06	0.60	12	0.17	-433.00	2941.00	4480	20231121	-60.78	1550	20240805	13.35	3170	-44.57	20240102	1550	13.35	20240805	4480	-60.78	20231121	1550	13.35	20240805	2.34	N	014470	500	300 억	401949	N	N	N	N
102	20240813	120301	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1756	-15	5	-0.85	172128797	97729	64.14	1771	1784	1751	2300	1240	1771	1761.29	0.67	-41085	1827	1798	1784	1755	1741	1813	1770	300	529	500	1090	1	1	60052260	1055	-4.06	0.60	12	0.16	-433.00	2941.00	4480	20231121	-60.80	1550	20240805	13.29	3170	-44.61	20240102	1550	13.29	20240805	4480	-60.80	20231121	1550	13.29	20240805	2.34	N	014470	500	300 억	401949	N	N	N	N
103	20240813	110258	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1755	-16	5	-0.90	140040406	79433	52.13	1771	1784	1751	2300	1240	1771	1763.00	0.67	-34702	1827	1798	1784	1755	1741	1813	1770	300	529	500	1090	1	1	60052260	1054	-4.05	0.60	12	0.13	-433.00	2941.00	4480	20231121	-60.83	1550	20240805	13.23	3170	-44.64	20240102	1550	13.23	20240805	4480	-60.83	20231121	1550	13.23	20240805	2.34	N	014470	500	300 억	401949	N	N	N	N
104	20240813	100258	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1761	-10	5	-0.56	127979548	72557	47.62	1771	1784	1751	2300	1240	1771	1763.85	0.67	-34257	1827	1798	1784	1755	1741	1813	1770	300	529	500	1090	1	1	60052260	1058	-4.07	0.60	12	0.12	-433.00	2941.00	4480	20231121	-60.69	1550	20240805	13.61	3170	-44.45	20240102	1550	13.61	20240805	4480	-60.69	20231121	1550	13.61	20240805	2.34	N	014470	500	300 억	401949	N	N	N	N
105	20240813	090300	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1780	9	2	0.51	1160015	655	0.43	1771	1780	1771	2300	1240	1771	1771.02	0.67	79	1827	1798	1784	1755	1741	1813	1770	300	529	500	1090	1	1	60052260	1069	-4.11	0.61	12	0.00	-433.00	2941.00	4480	20231121	-60.27	1550	20240805	14.84	3170	-43.85	20240102	1550	14.84	20240805	4480	-60.27	20231121	1550	14.84	20240805	2.34	N	014470	500	300 억	401949	N	N	N	N
106	20240812	160259	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1771	-21	5	-1.17	272037930	152178	167.92	1770	1813	1770	2325	1255	1792	1787.64	0.70	-19507	1842	1816	1768	1742	1694	1830	1756	300	533	500	1110	1	1	60052260	1064	-4.09	0.60	12	0.25	-433.00	2941.00	4480	20231121	-60.47	1550	20240805	14.26	3170	-44.13	20240102	1550	14.26	20240805	4480	-60.47	20231121	1550	14.26	20240805	2.35	N	014470	500	300 억	421456	N	N	N	N
107	20240812	150300	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1778	-14	5	-0.78	259849088	145308	160.34	1770	1813	1770	2325	1255	1792	1788.26	0.70	-17225	1842	1816	1768	1742	1694	1830	1756	300	533	500	1110	1	1	60052260	1068	-4.11	0.60	12	0.24	-433.00	2941.00	4480	20231121	-60.31	1550	20240805	14.71	3170	-43.91	20240102	1550	14.71	20240805	4480	-60.31	20231121	1550	14.71	20240805	2.35	N	014470	500	300 억	421456	N	N	N	N
108	20240812	140259	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1775	-17	5	-0.95	225101165	125739	138.75	1770	1813	1770	2325	1255	1792	1790.23	0.70	-14723	1842	1816	1768	1742	1694	1830	1756	300	533	500	1110	1	1	60052260	1066	-4.10	0.60	12	0.21	-433.00	2941.00	4480	20231121	-60.38	1550	20240805	14.52	3170	-44.01	20240102	1550	14.52	20240805	4480	-60.38	20231121	1550	14.52	20240805	2.35	N	014470	500	300 억	421456	N	N	N	N
109	20240812	130257	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1790	-2	5	-0.11	171740799	95739	105.64	1770	1813	1770	2325	1255	1792	1793.84	0.70	-6696	1842	1816	1768	1742	1694	1830	1756	300	533	500	1110	1	1	60052260	1075	-4.13	0.61	12	0.16	-433.00	2941.00	4480	20231121	-60.04	1550	20240805	15.48	3170	-43.53	20240102	1550	15.48	20240805	4480	-60.04	20231121	1550	15.48	20240805	2.35	N	014470	500	300 억	421456	N	N	N	N
110	20240812	120258	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1787	-5	5	-0.28	157916383	88003	97.11	1770	1813	1770	2325	1255	1792	1794.44	0.70	-5293	1842	1816	1768	1742	1694	1830	1756	300	533	500	1110	1	1	60052260	1073	-4.13	0.61	12	0.15	-433.00	2941.00	4480	20231121	-60.11	1550	20240805	15.29	3170	-43.63	20240102	1550	15.29	20240805	4480	-60.11	20231121	1550	15.29	20240805	2.35	N	014470	500	300 억	421456	N	N	N	N
111	20240812	110257	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1785	-7	5	-0.39	155460791	86629	95.59	1770	1813	1770	2325	1255	1792	1794.56	0.70	-5689	1842	1816	1768	1742	1694	1830	1756	300	533	500	1110	1	1	60052260	1072	-4.12	0.61	12	0.14	-433.00	2941.00	4480	20231121	-60.16	1550	20240805	15.16	3170	-43.69	20240102	1550	15.16	20240805	4480	-60.16	20231121	1550	15.16	20240805	2.35	N	014470	500	300 억	421456	N	N	N	N
112	20240812	100255	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1796	4	2	0.22	111741622	62172	68.60	1770	1813	1770	2325	1255	1792	1797.30	0.70	13352	1842	1816	1768	1742	1694	1830	1756	300	533	500	1110	1	1	60052260	1079	-4.15	0.61	12	0.10	-433.00	2941.00	4480	20231121	-59.91	1550	20240805	15.87	3170	-43.34	20240102	1550	15.87	20240805	4480	-59.91	20231121	1550	15.87	20240805	2.35	N	014470	500	300 억	421456	N	N	N	N
113	20240812	090254	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1789	-3	5	-0.17	3787755	2136	2.36	1770	1789	1770	2325	1255	1792	1773.29	0.70	-716	1842	1816	1768	1742	1694	1830	1756	300	533	500	1110	1	1	60052260	1074	-4.13	0.61	12	0.00	-433.00	2941.00	4480	20231121	-60.07	1550	20240805	15.42	3170	-43.56	20240102	1550	15.42	20240805	4480	-60.07	20231121	1550	15.42	20240805	2.35	N	014470	500	300 억	421456	N	N	N	N
114	20240809	160254	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1792	76	2	4.43	160836969	90610	50.78	1735	1794	1720	2230	1202	1716	1775.04	0.65	29836	1792	1753	1712	1673	1632	1733	1653	300	514	500	1060	1	1	60052260	1076	-4.14	0.61	12	0.15	-433.00	2941.00	4480	20231121	-60.00	1550	20240805	15.61	3170	-43.47	20240102	1550	15.61	20240805	4480	-60.00	20231121	1550	15.61	20240805	2.39	N	014470	500	300 억	391620	N	N	N	N
115	20240809	150300	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1784	68	2	3.96	155460546	87606	49.09	1735	1794	1720	2230	1202	1716	1774.54	0.65	29707	1792	1753	1712	1673	1632	1733	1653	300	514	500	1060	1	1	60052260	1071	-4.12	0.61	12	0.15	-433.00	2941.00	4480	20231121	-60.18	1550	20240805	15.10	3170	-43.72	20240102	1550	15.10	20240805	4480	-60.18	20231121	1550	15.10	20240805	2.39	N	014470	500	300 억	391620	N	N	N	N
116	20240809	140259	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1759	43	2	2.51	143861609	81043	45.42	1735	1794	1720	2230	1202	1716	1775.13	0.65	24321	1792	1753	1712	1673	1632	1733	1653	300	514	500	1060	1	1	60052260	1056	-4.06	0.60	12	0.13	-433.00	2941.00	4480	20231121	-60.74	1550	20240805	13.48	3170	-44.51	20240102	1550	13.48	20240805	4480	-60.74	20231121	1550	13.48	20240805	2.39	N	014470	500	300 억	391620	N	N	N	N
117	20240809	130259	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1783	67	2	3.90	113237482	63730	35.71	1735	1794	1720	2230	1202	1716	1776.83	0.65	23057	1792	1753	1712	1673	1632	1733	1653	300	514	500	1060	1	1	60052260	1071	-4.12	0.61	12	0.11	-433.00	2941.00	4480	20231121	-60.20	1550	20240805	15.03	3170	-43.75	20240102	1550	15.03	20240805	4480	-60.20	20231121	1550	15.03	20240805	2.39	N	014470	500	300 억	391620	N	N	N	N
118	20240809	120258	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1785	69	2	4.02	102511490	57714	32.34	1735	1794	1720	2230	1202	1716	1776.20	0.65	24345	1792	1753	1712	1673	1632	1733	1653	300	514	500	1060	1	1	60052260	1072	-4.12	0.61	12	0.10	-433.00	2941.00	4480	20231121	-60.16	1550	20240805	15.16	3170	-43.69	20240102	1550	15.16	20240805	4480	-60.16	20231121	1550	15.16	20240805	2.39	N	014470	500	300 억	391620	N	N	N	N
119	20240809	110255	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1785	69	2	4.02	86059468	48488	27.17	1735	1790	1720	2230	1202	1716	1774.86	0.65	22176	1792	1753	1712	1673	1632	1733	1653	300	514	500	1060	1	1	60052260	1072	-4.12	0.61	12	0.08	-433.00	2941.00	4480	20231121	-60.16	1550	20240805	15.16	3170	-43.69	20240102	1550	15.16	20240805	4480	-60.16	20231121	1550	15.16	20240805	2.39	N	014470	500	300 억	391620	N	N	N	N
120	20240809	100301	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1780	64	2	3.73	69304298	39096	21.91	1735	1790	1720	2230	1202	1716	1772.67	0.65	19079	1792	1753	1712	1673	1632	1733	1653	300	514	500	1060	1	1	60052260	1069	-4.11	0.61	12	0.07	-433.00	2941.00	4480	20231121	-60.27	1550	20240805	14.84	3170	-43.85	20240102	1550	14.84	20240805	4480	-60.27	20231121	1550	14.84	20240805	2.39	N	014470	500	300 억	391620	N	N	N	N
121	20240809	090256	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1740	24	2	1.40	419805	242	0.14	1735	1740	1720	2230	1202	1716	1734.73	0.65	0	1792	1753	1712	1673	1632	1733	1653	300	514	500	1060	1	1	60052260	1045	-4.02	0.59	12	0.00	-433.00	2941.00	4480	20231121	-61.16	1550	20240805	12.26	3170	-45.11	20240102	1550	12.26	20240805	4480	-61.16	20231121	1550	12.26	20240805	2.39	N	014470	500	300 억	391620	N	N	N	N
122	20240808	160253	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1716	-22	5	-1.27	304318580	177368	59.27	1727	1751	1671	2255	1217	1738	1715.75	0.68	-18745	1848	1793	1740	1685	1632	1820	1712	300	517	500	1070	1	1	60052260	1030	-3.96	0.58	12	0.30	-433.00	2941.00	4480	20231121	-61.70	1550	20240805	10.71	3170	-45.87	20240102	1550	10.71	20240805	4480	-61.70	20231121	1550	10.71	20240805	2.44	N	014470	500	300 억	409979	N	N	N	N
123	20240808	150257	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1717	-21	5	-1.21	287834039	167745	56.05	1727	1751	1671	2255	1217	1738	1715.90	0.68	-14784	1848	1793	1740	1685	1632	1820	1712	300	517	500	1070	1	1	60052260	1031	-3.97	0.58	12	0.28	-433.00	2941.00	4480	20231121	-61.67	1550	20240805	10.77	3170	-45.84	20240102	1550	10.77	20240805	4480	-61.67	20231121	1550	10.77	20240805	2.44	N	014470	500	300 억	409979	N	N	N	N
124	20240808	140257	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1713	-25	5	-1.44	260784052	152005	50.79	1727	1751	1671	2255	1217	1738	1715.63	0.68	-25414	1848	1793	1740	1685	1632	1820	1712	300	517	500	1070	1	1	60052260	1029	-3.96	0.58	12	0.25	-433.00	2941.00	4480	20231121	-61.76	1550	20240805	10.52	3170	-45.96	20240102	1550	10.52	20240805	4480	-61.76	20231121	1550	10.52	20240805	2.44	N	014470	500	300 억	409979	N	N	N	N
125	20240808	130257	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1731	-7	5	-0.40	221877630	129365	43.23	1727	1751	1671	2255	1217	1738	1715.13	0.68	-29298	1848	1793	1740	1685	1632	1820	1712	300	517	500	1070	1	1	60052260	1040	-4.00	0.59	12	0.22	-433.00	2941.00	4480	20231121	-61.36	1550	20240805	11.68	3170	-45.39	20240102	1550	11.68	20240805	4480	-61.36	20231121	1550	11.68	20240805	2.44	N	014470	500	300 억	409979	N	N	N	N
126	20240808	120259	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1730	-8	5	-0.46	175959882	102887	34.38	1727	1751	1671	2255	1217	1738	1710.22	0.68	-30867	1848	1793	1740	1685	1632	1820	1712	300	517	500	1070	1	1	60052260	1039	-4.00	0.59	12	0.17	-433.00	2941.00	4480	20231121	-61.38	1550	20240805	11.61	3170	-45.43	20240102	1550	11.61	20240805	4480	-61.38	20231121	1550	11.61	20240805	2.44	N	014470	500	300 억	409979	N	N	N	N
127	20240808	110257	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1716	-22	5	-1.27	159980869	93617	31.28	1727	1751	1671	2255	1217	1738	1708.89	0.68	-35810	1848	1793	1740	1685	1632	1820	1712	300	517	500	1070	1	1	60052260	1030	-3.96	0.58	12	0.16	-433.00	2941.00	4480	20231121	-61.70	1550	20240805	10.71	3170	-45.87	20240102	1550	10.71	20240805	4480	-61.70	20231121	1550	10.71	20240805	2.44	N	014470	500	300 억	409979	N	N	N	N
128	20240808	100255	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1708	-30	5	-1.73	130877737	76659	25.62	1727	1751	1671	2255	1217	1738	1707.27	0.68	-40114	1848	1793	1740	1685	1632	1820	1712	300	517	500	1070	1	1	60052260	1026	-3.94	0.58	12	0.13	-433.00	2941.00	4480	20231121	-61.87	1550	20240805	10.19	3170	-46.12	20240102	1550	10.19	20240805	4480	-61.87	20231121	1550	10.19	20240805	2.44	N	014470	500	300 억	409979	N	N	N	N
129	20240808	090254	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1712	-26	5	-1.50	21626355	12532	4.19	1727	1730	1711	2255	1217	1738	1725.69	0.68	-10621	1848	1793	1740	1685	1632	1820	1712	300	517	500	1070	1	1	60052260	1028	-3.95	0.58	12	0.02	-433.00	2941.00	4480	20231121	-61.79	1550	20240805	10.45	3170	-45.99	20240102	1550	10.45	20240805	4480	-61.79	20231121	1550	10.45	20240805	2.44	N	014470	500	300 억	409979	N	N	N	N
130	20240807	160249	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1738	28	2	1.64	517398293	296958	130.88	1687	1795	1687	2220	1197	1710	1742.33	0.54	87765	1820	1765	1702	1647	1584	1792	1674	300	510	500	1060	1	1	60052260	1044	-4.01	0.59	12	0.49	-433.00	2941.00	4480	20231121	-61.21	1550	20240805	12.13	3170	-45.17	20240102	1550	12.13	20240805	4480	-61.21	20231121	1550	12.13	20240805	2.59	N	014470	500	300 억	322392	N	N	N	N
131	20240807	150253	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1740	30	2	1.75	486194654	278984	122.95	1687	1795	1687	2220	1197	1710	1742.73	0.54	85900	1820	1765	1702	1647	1584	1792	1674	300	510	500	1060	1	1	60052260	1045	-4.02	0.59	12	0.46	-433.00	2941.00	4480	20231121	-61.16	1550	20240805	12.26	3170	-45.11	20240102	1550	12.26	20240805	4480	-61.16	20231121	1550	12.26	20240805	2.59	N	014470	500	300 억	322392	N	N	N	N
132	20240807	140256	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1757	47	2	2.75	408647987	234656	103.42	1687	1795	1687	2220	1197	1710	1741.48	0.54	82395	1820	1765	1702	1647	1584	1792	1674	300	510	500	1060	1	1	60052260	1055	-4.06	0.60	12	0.39	-433.00	2941.00	4480	20231121	-60.78	1550	20240805	13.35	3170	-44.57	20240102	1550	13.35	20240805	4480	-60.78	20231121	1550	13.35	20240805	2.59	N	014470	500	300 억	322392	N	N	N	N
133	20240807	130256	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1767	57	2	3.33	382647752	219891	96.91	1687	1795	1687	2220	1197	1710	1740.17	0.54	77426	1820	1765	1702	1647	1584	1792	1674	300	510	500	1060	1	1	60052260	1061	-4.08	0.60	12	0.37	-433.00	2941.00	4480	20231121	-60.56	1550	20240805	14.00	3170	-44.26	20240102	1550	14.00	20240805	4480	-60.56	20231121	1550	14.00	20240805	2.59	N	014470	500	300 억	322392	N	N	N	N
134	20240807	120256	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1787	77	2	4.50	305201979	176091	77.61	1687	1795	1687	2220	1197	1710	1733.21	0.54	71945	1820	1765	1702	1647	1584	1792	1674	300	510	500	1060	1	1	60052260	1073	-4.13	0.61	12	0.29	-433.00	2941.00	4480	20231121	-60.11	1550	20240805	15.29	3170	-43.63	20240102	1550	15.29	20240805	4480	-60.11	20231121	1550	15.29	20240805	2.59	N	014470	500	300 억	322392	N	N	N	N
135	20240807	110254	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1764	54	2	3.16	251018166	145672	64.20	1687	1774	1687	2220	1197	1710	1723.17	0.54	66952	1820	1765	1702	1647	1584	1792	1674	300	510	500	1060	1	1	60052260	1059	-4.07	0.60	12	0.24	-433.00	2941.00	4480	20231121	-60.62	1550	20240805	13.81	3170	-44.35	20240102	1550	13.81	20240805	4480	-60.62	20231121	1550	13.81	20240805	2.59	N	014470	500	300 억	322392	N	N	N	N
136	20240807	100252	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1736	26	2	1.52	156704430	91769	40.44	1687	1755	1687	2220	1197	1710	1707.60	0.54	33445	1820	1765	1702	1647	1584	1792	1674	300	510	500	1060	1	1	60052260	1043	-4.01	0.59	12	0.15	-433.00	2941.00	4480	20231121	-61.25	1550	20240805	12.00	3170	-45.24	20240102	1550	12.00	20240805	4480	-61.25	20231121	1550	12.00	20240805	2.59	N	014470	500	300 억	322392	N	N	N	N
137	20240807	090252	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1706	-4	5	-0.23	85205590	50424	22.22	1687	1710	1687	2220	1197	1710	1689.78	0.54	14710	1820	1765	1702	1647	1584	1792	1674	300	510	500	1060	1	1	60052260	1024	-3.94	0.58	12	0.08	-433.00	2941.00	4480	20231121	-61.92	1550	20240805	10.06	3170	-46.18	20240102	1550	10.06	20240805	4480	-61.92	20231121	1550	10.06	20240805	2.59	N	014470	500	300 억	322392	N	N	N	N
138	20240806	160251	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1710	71	2	4.33	382676943	224628	36.39	1639	1757	1639	2130	1148	1639	1703.59	0.40	83671	2039	1838	1694	1493	1349	1767	1422	300	491	500	1010	1	1	60052260	1027	-3.95	0.58	12	0.37	-433.00	2941.00	4480	20231121	-61.83	1550	20240805	10.32	3170	-46.06	20240102	1550	10.32	20240805	4480	-61.83	20231121	1550	10.32	20240805	2.68	N	014470	500	300 억	238697	N	N	N	N
139	20240806	150254	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1718	79	2	4.82	360046181	211430	34.25	1639	1757	1639	2130	1148	1639	1702.91	0.40	83971	2039	1838	1694	1493	1349	1767	1422	300	491	500	1010	1	1	60052260	1032	-3.97	0.58	12	0.35	-433.00	2941.00	4480	20231121	-61.65	1550	20240805	10.84	3170	-45.80	20240102	1550	10.84	20240805	4480	-61.65	20231121	1550	10.84	20240805	2.68	N	014470	500	300 억	238697	N	N	N	N
140	20240806	140251	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1731	92	2	5.61	338657548	198966	32.23	1639	1757	1639	2130	1148	1639	1702.09	0.40	81904	2039	1838	1694	1493	1349	1767	1422	300	491	500	1010	1	1	60052260	1040	-4.00	0.59	12	0.33	-433.00	2941.00	4480	20231121	-61.36	1550	20240805	11.68	3170	-45.39	20240102	1550	11.68	20240805	4480	-61.36	20231121	1550	11.68	20240805	2.68	N	014470	500	300 억	238697	N	N	N	N
141	20240806	130253	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1720	81	2	4.94	327108602	192293	31.15	1639	1757	1639	2130	1148	1639	1701.09	0.40	82141	2039	1838	1694	1493	1349	1767	1422	300	491	500	1010	1	1	60052260	1033	-3.97	0.58	12	0.32	-433.00	2941.00	4480	20231121	-61.61	1550	20240805	10.97	3170	-45.74	20240102	1550	10.97	20240805	4480	-61.61	20231121	1550	10.97	20240805	2.68	N	014470	500	300 억	238697	N	N	N	N
142	20240806	120253	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1709	70	2	4.27	313725738	184461	29.88	1639	1757	1639	2130	1148	1639	1700.77	0.40	80035	2039	1838	1694	1493	1349	1767	1422	300	491	500	1010	1	1	60052260	1026	-3.95	0.58	12	0.31	-433.00	2941.00	4480	20231121	-61.85	1550	20240805	10.26	3170	-46.09	20240102	1550	10.26	20240805	4480	-61.85	20231121	1550	10.26	20240805	2.68	N	014470	500	300 억	238697	N	N	N	N
143	20240806	110253	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1703	64	2	3.90	302256890	177733	28.79	1639	1757	1639	2130	1148	1639	1700.62	0.40	79816	2039	1838	1694	1493	1349	1767	1422	300	491	500	1010	1	1	60052260	1023	-3.93	0.58	12	0.30	-433.00	2941.00	4480	20231121	-61.99	1550	20240805	9.87	3170	-46.28	20240102	1550	9.87	20240805	4480	-61.99	20231121	1550	9.87	20240805	2.68	N	014470	500	300 억	238697	N	N	N	N
144	20240806	100250	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1750	111	2	6.77	228819192	134742	21.83	1639	1750	1639	2130	1148	1639	1698.20	0.40	75797	2039	1838	1694	1493	1349	1767	1422	300	491	500	1010	1	1	60052260	1051	-4.04	0.60	12	0.22	-433.00	2941.00	4480	20231121	-60.94	1550	20240805	12.90	3170	-44.79	20240102	1550	12.90	20240805	4480	-60.94	20231121	1550	12.90	20240805	2.68	N	014470	500	300 억	238697	N	N	N	N
145	20240806	090250	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1682	43	2	2.62	50907614	30946	5.01	1639	1683	1639	2130	1148	1639	1645.05	0.40	6225	2039	1838	1694	1493	1349	1767	1422	300	491	500	1010	1	1	60052260	1010	-3.88	0.57	12	0.05	-433.00	2941.00	4480	20231121	-62.46	1550	20240805	8.52	3170	-46.94	20240102	1550	8.52	20240805	4480	-62.46	20231121	1550	8.52	20240805	2.68	N	014470	500	300 억	238697	N	N	N	N
146	20240805	160249	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1639	-262	5	-13.78	1033056075	592674	215.45	1891	1895	1550	2470	1331	1901	1743.41	0.63	-138051	1993	1947	1924	1878	1855	1935	1866	300	569	500	1170	1	1	60052260	984	-3.79	0.56	12	0.99	-433.00	2941.00	4480	20231121	-63.42	1550	20240805	5.74	3170	-48.30	20240102	1550	5.74	20240805	4480	-63.42	20231121	1550	5.74	20240805	2.70	N	014470	500	300 억	378112	N	N	N	N
147	20240805	150250	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1628	-273	5	-14.36	912117660	517150	187.99	1891	1895	1550	2470	1331	1901	1763.74	0.63	-152483	1993	1947	1924	1878	1855	1935	1866	300	569	500	1170	1	1	60052260	978	-3.76	0.55	12	0.86	-433.00	2941.00	4480	20231121	-63.66	1550	20240805	5.03	3170	-48.64	20240102	1550	5.03	20240805	4480	-63.66	20231121	1550	5.03	20240805	2.70	N	014470	500	300 억	378112	N	N	N	N
148	20240805	140252	58	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1691	-210	5	-11.05	750556365	420235	152.76	1891	1895	1691	2470	1331	1901	1786.04	0.63	-127000	1993	1947	1924	1878	1855	1935	1866	300	569	500	1170	1	1	60052260	1015	-3.91	0.57	12	0.70	-433.00	2941.00	4480	20231121	-62.25	1691	20240805	0.00	3170	-46.66	20240102	1691	0.00	20240805	4480	-62.25	20231121	1691	0.00	20240805	2.70	N	014470	500	300 억	378112	N	N	N	N
149	20240805	130249	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1720	-181	5	-9.52	627029764	347654	126.38	1891	1895	1712	2470	1331	1901	1803.60	0.63	-109450	1993	1947	1924	1878	1855	1935	1866	300	569	500	1170	1	1	60052260	1033	-3.97	0.58	12	0.58	-433.00	2941.00	4480	20231121	-61.61	1712	20240805	0.47	3170	-45.74	20240102	1712	0.47	20240805	4480	-61.61	20231121	1712	0.47	20240805	2.70	N	014470	500	300 억	378112	N	N	N	N
150	20240805	120250	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1774	-127	5	-6.68	519421197	285976	103.96	1891	1895	1772	2470	1331	1901	1816.31	0.63	-107434	1993	1947	1924	1878	1855	1935	1866	300	569	500	1170	1	1	60052260	1065	-4.10	0.60	12	0.48	-433.00	2941.00	4480	20231121	-60.40	1772	20240805	0.11	3170	-44.04	20240102	1772	0.11	20240805	4480	-60.40	20231121	1772	0.11	20240805	2.70	N	014470	500	300 억	378112	N	N	N	N
151	20240805	110254	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1791	-110	5	-5.79	418229771	229195	83.32	1891	1895	1781	2470	1331	1901	1824.78	0.63	-90147	1993	1947	1924	1878	1855	1935	1866	300	569	500	1170	1	1	60052260	1076	-4.14	0.61	12	0.38	-433.00	2941.00	4480	20231121	-60.02	1781	20240805	0.56	3170	-43.50	20240102	1781	0.56	20240805	4480	-60.02	20231121	1781	0.56	20240805	2.70	N	014470	500	300 억	378112	N	N	N	N
152	20240805	100250	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1805	-96	5	-5.05	346440482	189169	68.77	1891	1895	1801	2470	1331	1901	1831.38	0.63	-59776	1993	1947	1924	1878	1855	1935	1866	300	569	500	1170	1	1	60052260	1084	-4.17	0.61	12	0.32	-433.00	2941.00	4480	20231121	-59.71	1801	20240805	0.22	3170	-43.06	20240102	1801	0.22	20240805	4480	-59.71	20231121	1801	0.22	20240805	2.70	N	014470	500	300 억	378112	N	N	N	N
153	20240805	090248	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1886	-15	5	-0.79	30945766	16425	5.97	1891	1895	1875	2470	1331	1901	1884.06	0.63	-1812	1993	1947	1924	1878	1855	1935	1866	300	569	500	1170	1	1	60052260	1133	-4.36	0.64	12	0.03	-433.00	2941.00	4480	20231121	-57.90	1845	20240416	2.22	3170	-40.50	20240102	1845	2.22	20240416	4480	-57.90	20231121	1845	2.22	20240416	2.70	N	014470	500	300 억	378112	N	N	N	N
154	20240802	160244	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1901	-76	5	-3.84	526856029	274550	163.35	1955	1970	1901	2570	1384	1977	1918.72	0.75	-70896	2038	2007	1969	1938	1900	2023	1954	300	593	500	1220	1	1	60052260	1142	-4.39	0.65	12	0.46	-433.00	2941.00	4480	20231121	-57.57	1845	20240416	3.04	3170	-40.03	20240102	1845	3.04	20240416	4480	-57.57	20231121	1845	3.04	20240416	2.69	N	014470	500	300 억	448963	N	N	N	N
155	20240802	150244	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1906	-71	5	-3.59	505558982	263356	156.69	1955	1970	1905	2570	1384	1977	1919.37	0.75	-66374	2038	2007	1969	1938	1900	2023	1954	300	593	500	1220	1	1	60052260	1145	-4.40	0.65	12	0.44	-433.00	2941.00	4480	20231121	-57.46	1845	20240416	3.31	3170	-39.87	20240102	1845	3.31	20240416	4480	-57.46	20231121	1845	3.31	20240416	2.69	N	014470	500	300 억	448963	N	N	N	N
156	20240802	140246	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1905	-72	5	-3.64	461887067	240493	143.08	1955	1970	1905	2570	1384	1977	1920.25	0.75	-60882	2038	2007	1969	1938	1900	2023	1954	300	593	500	1220	1	1	60052260	1144	-4.40	0.65	12	0.40	-433.00	2941.00	4480	20231121	-57.48	1845	20240416	3.25	3170	-39.91	20240102	1845	3.25	20240416	4480	-57.48	20231121	1845	3.25	20240416	2.69	N	014470	500	300 억	448963	N	N	N	N
157	20240802	130246	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1917	-60	5	-3.03	379648786	197445	117.47	1955	1970	1910	2570	1384	1977	1922.41	0.75	-21427	2038	2007	1969	1938	1900	2023	1954	300	593	500	1220	1	1	60052260	1151	-4.43	0.65	12	0.33	-433.00	2941.00	4480	20231121	-57.21	1845	20240416	3.90	3170	-39.53	20240102	1845	3.90	20240416	4480	-57.21	20231121	1845	3.90	20240416	2.69	N	014470	500	300 억	448963	N	N	N	N
158	20240802	120247	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1920	-57	5	-2.88	351317047	182632	108.66	1955	1970	1910	2570	1384	1977	1923.21	0.75	-13469	2038	2007	1969	1938	1900	2023	1954	300	593	500	1220	1	1	60052260	1153	-4.43	0.65	12	0.30	-433.00	2941.00	4480	20231121	-57.14	1845	20240416	4.07	3170	-39.43	20240102	1845	4.07	20240416	4480	-57.14	20231121	1845	4.07	20240416	2.69	N	014470	500	300 억	448963	N	N	N	N
159	20240802	110247	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1922	-55	5	-2.78	311602413	161939	96.35	1955	1970	1910	2570	1384	1977	1923.73	0.75	3192	2038	2007	1969	1938	1900	2023	1954	300	593	500	1220	1	1	60052260	1154	-4.44	0.65	12	0.27	-433.00	2941.00	4480	20231121	-57.10	1845	20240416	4.17	3170	-39.37	20240102	1845	4.17	20240416	4480	-57.10	20231121	1845	4.17	20240416	2.69	N	014470	500	300 억	448963	N	N	N	N
160	20240802	100245	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1919	-58	5	-2.93	274222707	142445	84.75	1955	1970	1910	2570	1384	1977	1924.59	0.75	9297	2038	2007	1969	1938	1900	2023	1954	300	593	500	1220	1	1	60052260	1152	-4.43	0.65	12	0.24	-433.00	2941.00	4480	20231121	-57.17	1845	20240416	4.01	3170	-39.46	20240102	1845	4.01	20240416	4480	-57.17	20231121	1845	4.01	20240416	2.69	N	014470	500	300 억	448963	N	N	N	N
161	20240802	090249	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1957	-20	5	-1.01	8142808	4147	2.47	1955	1965	1955	2570	1384	1977	1956.48	0.75	-267	2038	2007	1969	1938	1900	2023	1954	300	593	500	1220	1	1	60052260	1175	-4.52	0.67	12	0.01	-433.00	2941.00	4480	20231121	-56.32	1845	20240416	6.07	3170	-38.26	20240102	1845	6.07	20240416	4480	-56.32	20231121	1845	6.07	20240416	2.69	N	014470	500	300 억	448963	N	N	N	N
162	20240801	160245	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1977	47	2	2.44	331415954	167676	244.27	1931	2000	1931	2505	1351	1930	1976.53	0.60	83565	1955	1942	1927	1914	1899	1949	1921	300	575	500	1190	1	1	60052260	1187	-4.57	0.67	12	0.28	-433.00	2941.00	4480	20231121	-55.87	1845	20240416	7.15	3170	-37.63	20240102	1845	7.15	20240416	4480	-55.87	20231121	1845	7.15	20240416	2.67	N	014470	500	300 억	363111	N	N	N	N
163	20240801	150248	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1983	53	2	2.75	328308805	166101	241.97	1931	2000	1931	2505	1351	1930	1976.56	0.60	83607	1955	1942	1927	1914	1899	1949	1921	300	575	500	1190	1	1	60052260	1191	-4.58	0.67	12	0.28	-433.00	2941.00	4480	20231121	-55.74	1845	20240416	7.48	3170	-37.44	20240102	1845	7.48	20240416	4480	-55.74	20231121	1845	7.48	20240416	2.67	N	014470	500	300 억	363111	N	N	N	N
164	20240801	140250	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1983	53	2	2.75	314610926	159169	231.87	1931	2000	1931	2505	1351	1930	1976.58	0.60	82720	1955	1942	1927	1914	1899	1949	1921	300	575	500	1190	1	1	60052260	1191	-4.58	0.67	12	0.27	-433.00	2941.00	4480	20231121	-55.74	1845	20240416	7.48	3170	-37.44	20240102	1845	7.48	20240416	4480	-55.74	20231121	1845	7.48	20240416	2.67	N	014470	500	300 억	363111	N	N	N	N
165	20240801	130247	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1983	53	2	2.75	294700989	149128	217.25	1931	2000	1931	2505	1351	1930	1976.16	0.60	75721	1955	1942	1927	1914	1899	1949	1921	300	575	500	1190	1	1	60052260	1191	-4.58	0.67	12	0.25	-433.00	2941.00	4480	20231121	-55.74	1845	20240416	7.48	3170	-37.44	20240102	1845	7.48	20240416	4480	-55.74	20231121	1845	7.48	20240416	2.67	N	014470	500	300 억	363111	N	N	N	N
166	20240801	120246	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1987	57	2	2.95	281200756	142319	207.33	1931	2000	1931	2505	1351	1930	1975.85	0.60	75451	1955	1942	1927	1914	1899	1949	1921	300	575	500	1190	1	1	60052260	1193	-4.59	0.68	12	0.24	-433.00	2941.00	4480	20231121	-55.65	1845	20240416	7.70	3170	-37.32	20240102	1845	7.70	20240416	4480	-55.65	20231121	1845	7.70	20240416	2.67	N	014470	500	300 억	363111	N	N	N	N
167	20240801	110247	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1969	39	2	2.02	272966434	138164	201.27	1931	2000	1931	2505	1351	1930	1975.67	0.60	74895	1955	1942	1927	1914	1899	1949	1921	300	575	500	1190	1	1	60052260	1182	-4.55	0.67	12	0.23	-433.00	2941.00	4480	20231121	-56.05	1845	20240416	6.72	3170	-37.89	20240102	1845	6.72	20240416	4480	-56.05	20231121	1845	6.72	20240416	2.67	N	014470	500	300 억	363111	N	N	N	N
168	20240801	100247	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1980	50	2	2.59	165985347	84235	122.71	1931	2000	1931	2505	1351	1930	1970.50	0.60	38940	1955	1942	1927	1914	1899	1949	1921	300	575	500	1190	1	1	60052260	1189	-4.57	0.67	12	0.14	-433.00	2941.00	4480	20231121	-55.80	1845	20240416	7.32	3170	-37.54	20240102	1845	7.32	20240416	4480	-55.80	20231121	1845	7.32	20240416	2.67	N	014470	500	300 억	363111	N	N	N	N
169	20240801	090243	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1931	1	2	0.05	2495117	1292	1.88	1931	1932	1931	2505	1351	1930	1931.21	0.60	-48	1955	1942	1927	1914	1899	1949	1921	300	575	500	1190	1	1	60052260	1160	-4.46	0.66	12	0.00	-433.00	2941.00	4480	20231121	-56.90	1845	20240416	4.66	3170	-39.09	20240102	1845	4.66	20240416	4480	-56.90	20231121	1845	4.66	20240416	2.67	N	014470	500	300 억	363111	N	N	N	N

71 KiB Raw Blame History

71 KiB

Raw Blame History