KissMeData/142760/price/prices-20240801.csv at a5e274ef7b5787f58df516b2b3aef5a2e6770556

Files

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

70 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	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	160842	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1734	20	2	1.17	48063672	27626	37.49	1759	1770	1717	2225	1200	1714	1739.82	0.00	-3388	1838	1776	1737	1675	1636	1756	1655	189	511	500	1160	1	1	37734811	654	6.96	1.70	12	0.07	249.00	1022.00	4500	20240502	-61.47	1500	20231020	15.60	4500	-61.47	20240502	1565	10.80	20240807	4500	-61.47	20240502	1500	15.60	20231020	0.19	N	142760	500	188 억	1591	N	N	N	N
3	20240830	150849	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1753	39	2	2.28	47688768	27410	37.20	1759	1770	1717	2225	1200	1714	1739.83	0.00	-3288	1838	1776	1737	1675	1636	1756	1655	189	511	500	1160	1	1	37734811	661	7.04	1.72	12	0.07	249.00	1022.00	4500	20240502	-61.04	1500	20231020	16.87	4500	-61.04	20240502	1565	12.01	20240807	4500	-61.04	20240502	1500	16.87	20231020	0.19	N	142760	500	188 억	1591	N	N	N	N
4	20240830	140849	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1733	19	2	1.11	36364725	20885	28.34	1759	1770	1717	2225	1200	1714	1741.19	0.00	-3479	1838	1776	1737	1675	1636	1756	1655	189	511	500	1160	1	1	37734811	654	6.96	1.70	12	0.06	249.00	1022.00	4500	20240502	-61.49	1500	20231020	15.53	4500	-61.49	20240502	1565	10.73	20240807	4500	-61.49	20240502	1500	15.53	20231020	0.19	N	142760	500	188 억	1591	N	N	N	N
5	20240830	130844	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1738	24	2	1.40	33655281	19326	26.23	1759	1770	1717	2225	1200	1714	1741.45	0.00	-4069	1838	1776	1737	1675	1636	1756	1655	189	511	500	1160	1	1	37734811	656	6.98	1.70	12	0.05	249.00	1022.00	4500	20240502	-61.38	1500	20231020	15.87	4500	-61.38	20240502	1565	11.05	20240807	4500	-61.38	20240502	1500	15.87	20231020	0.19	N	142760	500	188 억	1591	N	N	N	N
6	20240830	120848	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1739	25	2	1.46	24403351	13979	18.97	1759	1770	1717	2225	1200	1714	1745.72	0.00	-2223	1838	1776	1737	1675	1636	1756	1655	189	511	500	1160	1	1	37734811	656	6.98	1.70	12	0.04	249.00	1022.00	4500	20240502	-61.36	1500	20231020	15.93	4500	-61.36	20240502	1565	11.12	20240807	4500	-61.36	20240502	1500	15.93	20231020	0.19	N	142760	500	188 억	1591	N	N	N	N
7	20240830	110856	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1741	27	2	1.58	18394052	10518	14.27	1759	1770	1717	2225	1200	1714	1748.82	0.00	-883	1838	1776	1737	1675	1636	1756	1655	189	511	500	1160	1	1	37734811	657	6.99	1.70	12	0.03	249.00	1022.00	4500	20240502	-61.31	1500	20231020	16.07	4500	-61.31	20240502	1565	11.25	20240807	4500	-61.31	20240502	1500	16.07	20231020	0.19	N	142760	500	188 억	1591	N	N	N	N
8	20240830	100852	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1754	40	2	2.33	11823654	6751	9.16	1759	1770	1717	2225	1200	1714	1751.39	0.00	-157	1838	1776	1737	1675	1636	1756	1655	189	511	500	1160	1	1	37734811	662	7.04	1.72	12	0.02	249.00	1022.00	4500	20240502	-61.02	1500	20231020	16.93	4500	-61.02	20240502	1565	12.08	20240807	4500	-61.02	20240502	1500	16.93	20231020	0.19	N	142760	500	188 억	1591	N	N	N	N
9	20240830	090855	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1738	24	2	1.40	803573	460	0.62	1759	1759	1717	2225	1200	1714	1746.90	0.00	21	1838	1776	1737	1675	1636	1756	1655	189	511	500	1160	1	1	37734811	656	6.98	1.70	12	0.00	249.00	1022.00	4500	20240502	-61.38	1500	20231020	15.87	4500	-61.38	20240502	1565	11.05	20240807	4500	-61.38	20240502	1500	15.87	20231020	0.19	N	142760	500	188 억	1591	N	N	N	N
10	20240829	160853	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1714	-33	5	-1.89	126852715	73678	64.11	1747	1799	1698	2270	1223	1747	1721.72	0.03	-7292	1819	1783	1754	1718	1689	1768	1703	189	523	500	1180	1	1	37734811	647	6.88	1.68	12	0.20	249.00	1022.00	4500	20240502	-61.91	1500	20231020	14.27	4500	-61.91	20240502	1565	9.52	20240807	4500	-61.91	20240502	1500	14.27	20231020	0.19	N	142760	500	188 억	11087	N	N	N	N
11	20240829	150902	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1720	-27	5	-1.55	125328423	72789	63.34	1747	1799	1698	2270	1223	1747	1721.80	0.03	-7283	1819	1783	1754	1718	1689	1768	1703	189	523	500	1180	1	1	37734811	649	6.91	1.68	12	0.19	249.00	1022.00	4500	20240502	-61.78	1500	20231020	14.67	4500	-61.78	20240502	1565	9.90	20240807	4500	-61.78	20240502	1500	14.67	20231020	0.19	N	142760	500	188 억	11087	N	N	N	N
12	20240829	140903	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1724	-23	5	-1.32	122592924	71199	61.96	1747	1799	1698	2270	1223	1747	1721.83	0.03	-7142	1819	1783	1754	1718	1689	1768	1703	189	523	500	1180	1	1	37734811	651	6.92	1.69	12	0.19	249.00	1022.00	4500	20240502	-61.69	1500	20231020	14.93	4500	-61.69	20240502	1565	10.16	20240807	4500	-61.69	20240502	1500	14.93	20231020	0.19	N	142760	500	188 억	11087	N	N	N	N
13	20240829	130904	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1698	-49	5	-2.80	103356705	59939	52.16	1747	1799	1698	2270	1223	1747	1724.36	0.03	-9277	1819	1783	1754	1718	1689	1768	1703	189	523	500	1180	1	1	37734811	641	6.82	1.66	12	0.16	249.00	1022.00	4500	20240502	-62.27	1500	20231020	13.20	4500	-62.27	20240502	1565	8.50	20240807	4500	-62.27	20240502	1500	13.20	20231020	0.19	N	142760	500	188 억	11087	N	N	N	N
14	20240829	120903	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1711	-36	5	-2.06	86520446	50041	43.55	1747	1799	1700	2270	1223	1747	1728.99	0.03	-7432	1819	1783	1754	1718	1689	1768	1703	189	523	500	1180	1	1	37734811	646	6.87	1.67	12	0.13	249.00	1022.00	4500	20240502	-61.98	1500	20231020	14.07	4500	-61.98	20240502	1565	9.33	20240807	4500	-61.98	20240502	1500	14.07	20231020	0.19	N	142760	500	188 억	11087	N	N	N	N
15	20240829	110903	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1711	-36	5	-2.06	68420708	39427	34.31	1747	1799	1708	2270	1223	1747	1735.38	0.03	-8493	1819	1783	1754	1718	1689	1768	1703	189	523	500	1180	1	1	37734811	646	6.87	1.67	12	0.10	249.00	1022.00	4500	20240502	-61.98	1500	20231020	14.07	4500	-61.98	20240502	1565	9.33	20240807	4500	-61.98	20240502	1500	14.07	20231020	0.19	N	142760	500	188 억	11087	N	N	N	N
16	20240829	100857	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1753	6	2	0.34	26255628	14935	13.00	1747	1799	1708	2270	1223	1747	1757.99	0.03	-5279	1819	1783	1754	1718	1689	1768	1703	189	523	500	1180	1	1	37734811	661	7.04	1.72	12	0.04	249.00	1022.00	4500	20240502	-61.04	1500	20231020	16.87	4500	-61.04	20240502	1565	12.01	20240807	4500	-61.04	20240502	1500	16.87	20231020	0.19	N	142760	500	188 억	11087	N	N	N	N
17	20240829	090901	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1744	-3	5	-0.17	258027	148	0.13	1747	1747	1708	2270	1223	1747	1743.43	0.03	-3	1819	1783	1754	1718	1689	1768	1703	189	523	500	1180	1	1	37734811	658	7.00	1.71	12	0.00	249.00	1022.00	4500	20240502	-61.24	1500	20231020	16.27	4500	-61.24	20240502	1565	11.44	20240807	4500	-61.24	20240502	1500	16.27	20231020	0.19	N	142760	500	188 억	11087	N	N	N	N
18	20240828	160833	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1747	-17	5	-0.96	200703813	114906	199.20	1764	1790	1725	2290	1235	1764	1746.68	0.04	-3771	1814	1789	1767	1742	1720	1778	1731	189	526	500	1190	1	1	37734811	659	7.02	1.71	12	0.30	249.00	1022.00	4500	20240502	-61.18	1500	20231020	16.47	4500	-61.18	20240502	1565	11.63	20240807	4500	-61.18	20240502	1500	16.47	20231020	0.19	N	142760	500	188 억	14811	N	N	N	N
19	20240828	150839	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1739	-25	5	-1.42	195612353	111990	194.14	1764	1790	1725	2290	1235	1764	1746.69	0.04	-3418	1814	1789	1767	1742	1720	1778	1731	189	526	500	1190	1	1	37734811	656	6.98	1.70	12	0.30	249.00	1022.00	4500	20240502	-61.36	1500	20231020	15.93	4500	-61.36	20240502	1565	11.12	20240807	4500	-61.36	20240502	1500	15.93	20231020	0.19	N	142760	500	188 억	14811	N	N	N	N
20	20240828	140841	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1742	-22	5	-1.25	146308921	83548	144.83	1764	1790	1730	2290	1235	1764	1751.20	0.04	-4204	1814	1789	1767	1742	1720	1778	1731	189	526	500	1190	1	1	37734811	657	7.00	1.70	12	0.22	249.00	1022.00	4500	20240502	-61.29	1500	20231020	16.13	4500	-61.29	20240502	1565	11.31	20240807	4500	-61.29	20240502	1500	16.13	20231020	0.19	N	142760	500	188 억	14811	N	N	N	N
21	20240828	130837	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1741	-23	5	-1.30	134729731	76900	133.31	1764	1790	1730	2290	1235	1764	1752.01	0.04	-3150	1814	1789	1767	1742	1720	1778	1731	189	526	500	1190	1	1	37734811	657	6.99	1.70	12	0.20	249.00	1022.00	4500	20240502	-61.31	1500	20231020	16.07	4500	-61.31	20240502	1565	11.25	20240807	4500	-61.31	20240502	1500	16.07	20231020	0.19	N	142760	500	188 억	14811	N	N	N	N
22	20240828	120836	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1752	-12	5	-0.68	76984011	43763	75.87	1764	1790	1739	2290	1235	1764	1759.11	0.04	167	1814	1789	1767	1742	1720	1778	1731	189	526	500	1190	1	1	37734811	661	7.04	1.71	12	0.12	249.00	1022.00	4500	20240502	-61.07	1500	20231020	16.80	4500	-61.07	20240502	1565	11.95	20240807	4500	-61.07	20240502	1500	16.80	20231020	0.19	N	142760	500	188 억	14811	N	N	N	N
23	20240828	110836	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1764	0	3	0.00	40438244	22997	39.87	1764	1790	1739	2290	1235	1764	1758.41	0.04	904	1814	1789	1767	1742	1720	1778	1731	189	526	500	1190	1	1	37734811	666	7.08	1.73	12	0.06	249.00	1022.00	4500	20240502	-60.80	1500	20231020	17.60	4500	-60.80	20240502	1565	12.72	20240807	4500	-60.80	20240502	1500	17.60	20231020	0.19	N	142760	500	188 억	14811	N	N	N	N
24	20240828	100904	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1768	4	2	0.23	24190664	13791	23.91	1764	1790	1739	2290	1235	1764	1754.09	0.04	-2890	1814	1789	1767	1742	1720	1778	1731	189	526	500	1190	1	1	37734811	667	7.10	1.73	12	0.04	249.00	1022.00	4500	20240502	-60.71	1500	20231020	17.87	4500	-60.71	20240502	1565	12.97	20240807	4500	-60.71	20240502	1500	17.87	20231020	0.19	N	142760	500	188 억	14811	N	N	N	N
25	20240828	090851	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1788	24	2	1.36	2327515	1319	2.29	1764	1790	1764	2290	1235	1764	1764.61	0.04	33	1814	1789	1767	1742	1720	1778	1731	189	526	500	1190	1	1	37734811	675	7.18	1.75	12	0.00	249.00	1022.00	4500	20240502	-60.27	1500	20231020	19.20	4500	-60.27	20240502	1565	14.25	20240807	4500	-60.27	20240502	1500	19.20	20231020	0.19	N	142760	500	188 억	14811	N	N	N	N
26	20240827	160833	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1764	-28	5	-1.56	102152559	57671	48.42	1774	1792	1745	2325	1255	1792	1771.30	0.00	14883	1862	1826	1796	1760	1730	1812	1746	189	533	500	1210	1	1	37734811	666	7.08	1.73	12	0.15	249.00	1022.00	4500	20240502	-60.80	1500	20231020	17.60	4500	-60.80	20240502	1565	12.72	20240807	4500	-60.80	20240502	1500	17.60	20231020	0.18	N	142760	500	188 억	0	N	N	N	N
27	20240827	150837	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1779	-13	5	-0.73	97714235	55158	46.31	1774	1792	1745	2325	1255	1792	1771.53	0.00	15297	1862	1826	1796	1760	1730	1812	1746	189	533	500	1210	1	1	37734811	671	7.14	1.74	12	0.15	249.00	1022.00	4500	20240502	-60.47	1500	20231020	18.60	4500	-60.47	20240502	1565	13.67	20240807	4500	-60.47	20240502	1500	18.60	20231020	0.18	N	142760	500	188 억	0	N	N	N	N
28	20240827	140840	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1780	-12	5	-0.67	73112498	41243	34.62	1774	1792	1745	2325	1255	1792	1772.73	0.00	10270	1862	1826	1796	1760	1730	1812	1746	189	533	500	1210	1	1	37734811	672	7.15	1.74	12	0.11	249.00	1022.00	4500	20240502	-60.44	1500	20231020	18.67	4500	-60.44	20240502	1565	13.74	20240807	4500	-60.44	20240502	1500	18.67	20231020	0.18	N	142760	500	188 억	0	N	N	N	N
29	20240827	130842	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1778	-14	5	-0.78	58676102	33091	27.78	1774	1792	1745	2325	1255	1792	1773.17	0.00	6633	1862	1826	1796	1760	1730	1812	1746	189	533	500	1210	1	1	37734811	671	7.14	1.74	12	0.09	249.00	1022.00	4500	20240502	-60.49	1500	20231020	18.53	4500	-60.49	20240502	1565	13.61	20240807	4500	-60.49	20240502	1500	18.53	20231020	0.18	N	142760	500	188 억	0	N	N	N	N
30	20240827	120844	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1783	-9	5	-0.50	55262166	31171	26.17	1774	1792	1745	2325	1255	1792	1772.87	0.00	6742	1862	1826	1796	1760	1730	1812	1746	189	533	500	1210	1	1	37734811	673	7.16	1.74	12	0.08	249.00	1022.00	4500	20240502	-60.38	1500	20231020	18.87	4500	-60.38	20240502	1565	13.93	20240807	4500	-60.38	20240502	1500	18.87	20231020	0.18	N	142760	500	188 억	0	N	N	N	N
31	20240827	110840	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1776	-16	5	-0.89	52174379	29428	24.71	1774	1792	1745	2325	1255	1792	1772.95	0.00	6637	1862	1826	1796	1760	1730	1812	1746	189	533	500	1210	1	1	37734811	670	7.13	1.74	12	0.08	249.00	1022.00	4500	20240502	-60.53	1500	20231020	18.40	4500	-60.53	20240502	1565	13.48	20240807	4500	-60.53	20240502	1500	18.40	20231020	0.18	N	142760	500	188 억	0	N	N	N	N
32	20240827	100839	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1788	-4	5	-0.22	37118952	20975	17.61	1774	1788	1745	2325	1255	1792	1769.68	0.00	2787	1862	1826	1796	1760	1730	1812	1746	189	533	500	1210	1	1	37734811	675	7.18	1.75	12	0.06	249.00	1022.00	4500	20240502	-60.27	1500	20231020	19.20	4500	-60.27	20240502	1565	14.25	20240807	4500	-60.27	20240502	1500	19.20	20231020	0.18	N	142760	500	188 억	0	N	N	N	N
33	20240827	090838	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1769	-23	5	-1.28	13761790	7771	6.52	1774	1775	1768	2325	1255	1792	1770.92	0.00	238	1862	1826	1796	1760	1730	1812	1746	189	533	500	1210	1	1	37734811	668	7.10	1.73	12	0.02	249.00	1022.00	4500	20240502	-60.69	1500	20231020	17.93	4500	-60.69	20240502	1565	13.04	20240807	4500	-60.69	20240502	1500	17.93	20231020	0.18	N	142760	500	188 억	0	N	N	N	N
34	20240826	160826	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1792	-59	5	-3.19	213006398	119112	112.38	1832	1832	1766	2405	1296	1851	1788.29	0.02	-5837	2014	1932	1872	1790	1730	1902	1760	189	554	500	1250	1	1	37734811	676	7.20	1.75	12	0.32	249.00	1022.00	4500	20240502	-60.18	1500	20231020	19.47	4500	-60.18	20240502	1565	14.50	20240807	4500	-60.18	20240502	1500	19.47	20231020	0.19	N	142760	500	188 억	5731	N	N	N	N
35	20240826	150833	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1771	-80	5	-4.32	210511297	117717	111.06	1832	1832	1766	2405	1296	1851	1788.28	0.02	-5705	2014	1932	1872	1790	1730	1902	1760	189	554	500	1250	1	1	37734811	668	7.11	1.73	12	0.31	249.00	1022.00	4500	20240502	-60.64	1500	20231020	18.07	4500	-60.64	20240502	1565	13.16	20240807	4500	-60.64	20240502	1500	18.07	20231020	0.19	N	142760	500	188 억	5731	N	N	N	N
36	20240826	140836	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1778	-73	5	-3.94	187416372	104695	98.77	1832	1832	1766	2405	1296	1851	1790.12	0.02	-3715	2014	1932	1872	1790	1730	1902	1760	189	554	500	1250	1	1	37734811	671	7.14	1.74	12	0.28	249.00	1022.00	4500	20240502	-60.49	1500	20231020	18.53	4500	-60.49	20240502	1565	13.61	20240807	4500	-60.49	20240502	1500	18.53	20231020	0.19	N	142760	500	188 억	5731	N	N	N	N
37	20240826	130837	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1777	-74	5	-4.00	165750420	92498	87.27	1832	1832	1766	2405	1296	1851	1791.94	0.02	-1642	2014	1932	1872	1790	1730	1902	1760	189	554	500	1250	1	1	37734811	671	7.14	1.74	12	0.25	249.00	1022.00	4500	20240502	-60.51	1500	20231020	18.47	4500	-60.51	20240502	1565	13.55	20240807	4500	-60.51	20240502	1500	18.47	20231020	0.19	N	142760	500	188 억	5731	N	N	N	N
38	20240826	120832	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1774	-77	5	-4.16	152593348	85105	80.29	1832	1832	1766	2405	1296	1851	1793.00	0.02	216	2014	1932	1872	1790	1730	1902	1760	189	554	500	1250	1	1	37734811	669	7.12	1.74	12	0.23	249.00	1022.00	4500	20240502	-60.58	1500	20231020	18.27	4500	-60.58	20240502	1565	13.35	20240807	4500	-60.58	20240502	1500	18.27	20231020	0.19	N	142760	500	188 억	5731	N	N	N	N
39	20240826	110836	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1788	-63	5	-3.40	104418876	58039	54.76	1832	1832	1775	2405	1296	1851	1799.12	0.02	18979	2014	1932	1872	1790	1730	1902	1760	189	554	500	1250	1	1	37734811	675	7.18	1.75	12	0.15	249.00	1022.00	4500	20240502	-60.27	1500	20231020	19.20	4500	-60.27	20240502	1565	14.25	20240807	4500	-60.27	20240502	1500	19.20	20231020	0.19	N	142760	500	188 억	5731	N	N	N	N
40	20240826	100836	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1794	-57	5	-3.08	86508178	48056	45.34	1832	1832	1775	2405	1296	1851	1800.15	0.02	15843	2014	1932	1872	1790	1730	1902	1760	189	554	500	1250	1	1	37734811	677	7.20	1.76	12	0.13	249.00	1022.00	4500	20240502	-60.13	1500	20231020	19.60	4500	-60.13	20240502	1565	14.63	20240807	4500	-60.13	20240502	1500	19.60	20231020	0.19	N	142760	500	188 억	5731	N	N	N	N
41	20240826	090833	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1806	-45	5	-2.43	38824297	21498	20.28	1832	1832	1775	2405	1296	1851	1805.95	0.02	9028	2014	1932	1872	1790	1730	1902	1760	189	554	500	1250	1	1	37734811	681	7.25	1.77	12	0.06	249.00	1022.00	4500	20240502	-59.87	1500	20231020	20.40	4500	-59.87	20240502	1565	15.40	20240807	4500	-59.87	20240502	1500	20.40	20231020	0.19	N	142760	500	188 억	5731	N	N	N	N
42	20240823	160828	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1851	-44	5	-2.32	192041488	104461	53.61	1885	1954	1812	2460	1327	1895	1838.40	0.00	5749	2088	1991	1943	1846	1798	1967	1822	189	565	500	1280	1	1	37734811	698	7.43	1.81	12	0.28	249.00	1022.00	4500	20240502	-58.87	1500	20231020	23.40	4500	-58.87	20240502	1565	18.27	20240807	4500	-58.87	20240502	1500	23.40	20231020	0.20	N	142760	500	188 억	0	N	N	N	N
43	20240823	150835	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1847	-48	5	-2.53	178890809	97339	49.95	1885	1954	1812	2460	1327	1895	1837.81	0.00	5128	2088	1991	1943	1846	1798	1967	1822	189	565	500	1280	1	1	37734811	697	7.42	1.81	12	0.26	249.00	1022.00	4500	20240502	-58.96	1500	20231020	23.13	4500	-58.96	20240502	1565	18.02	20240807	4500	-58.96	20240502	1500	23.13	20231020	0.20	N	142760	500	188 억	0	N	N	N	N
44	20240823	140834	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1831	-64	5	-3.38	148248954	80578	41.35	1885	1954	1812	2460	1327	1895	1839.81	0.00	3115	2088	1991	1943	1846	1798	1967	1822	189	565	500	1280	1	1	37734811	691	7.35	1.79	12	0.21	249.00	1022.00	4500	20240502	-59.31	1500	20231020	22.07	4500	-59.31	20240502	1565	17.00	20240807	4500	-59.31	20240502	1500	22.07	20231020	0.20	N	142760	500	188 억	0	N	N	N	N
45	20240823	130833	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1831	-64	5	-3.38	141512660	76901	39.46	1885	1954	1812	2460	1327	1895	1840.19	0.00	3500	2088	1991	1943	1846	1798	1967	1822	189	565	500	1280	1	1	37734811	691	7.35	1.79	12	0.20	249.00	1022.00	4500	20240502	-59.31	1500	20231020	22.07	4500	-59.31	20240502	1565	17.00	20240807	4500	-59.31	20240502	1500	22.07	20231020	0.20	N	142760	500	188 억	0	N	N	N	N
46	20240823	120832	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1826	-69	5	-3.64	134384811	73012	37.47	1885	1954	1812	2460	1327	1895	1840.58	0.00	3766	2088	1991	1943	1846	1798	1967	1822	189	565	500	1280	1	1	37734811	689	7.33	1.79	12	0.19	249.00	1022.00	4500	20240502	-59.42	1500	20231020	21.73	4500	-59.42	20240502	1565	16.68	20240807	4500	-59.42	20240502	1500	21.73	20231020	0.20	N	142760	500	188 억	0	N	N	N	N
47	20240823	110830	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1835	-60	5	-3.17	123805542	67212	34.49	1885	1954	1812	2460	1327	1895	1842.01	0.00	4332	2088	1991	1943	1846	1798	1967	1822	189	565	500	1280	1	1	37734811	692	7.37	1.80	12	0.18	249.00	1022.00	4500	20240502	-59.22	1500	20231020	22.33	4500	-59.22	20240502	1565	17.25	20240807	4500	-59.22	20240502	1500	22.33	20231020	0.20	N	142760	500	188 억	0	N	N	N	N
48	20240823	100832	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1831	-64	5	-3.38	88123782	47651	24.45	1885	1954	1812	2460	1327	1895	1849.35	0.00	6125	2088	1991	1943	1846	1798	1967	1822	189	565	500	1280	1	1	37734811	691	7.35	1.79	12	0.13	249.00	1022.00	4500	20240502	-59.31	1500	20231020	22.07	4500	-59.31	20240502	1565	17.00	20240807	4500	-59.31	20240502	1500	22.07	20231020	0.20	N	142760	500	188 억	0	N	N	N	N
49	20240823	090834	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1883	-12	5	-0.63	26083002	13855	7.11	1885	1954	1874	2460	1327	1895	1882.56	0.00	1114	2088	1991	1943	1846	1798	1967	1822	189	565	500	1280	1	1	37734811	711	7.56	1.84	12	0.04	249.00	1022.00	4500	20240502	-58.16	1500	20231020	25.53	4500	-58.16	20240502	1565	20.32	20240807	4500	-58.16	20240502	1500	25.53	20231020	0.20	N	142760	500	188 억	0	N	N	N	N
50	20240822	160827	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1895	-120	5	-5.96	379344103	194551	71.64	2005	2040	1895	2615	1415	2015	1949.84	0.04	-32835	2249	2131	2062	1944	1875	2191	2004	189	600	500	1370	1	1	37734811	715	7.61	1.85	12	0.52	249.00	1022.00	4500	20240502	-57.89	1500	20231020	26.33	4500	-57.89	20240502	1565	21.09	20240807	4500	-57.89	20240502	1500	26.33	20231020	0.19	N	142760	500	188 억	14467	N	N	N	N
51	20240822	150834	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1904	-111	5	-5.51	342653718	175241	64.53	2005	2040	1902	2615	1415	2015	1955.33	0.04	-34976	2249	2131	2062	1944	1875	2191	2004	189	600	500	1370	1	1	37734811	718	7.65	1.86	12	0.46	249.00	1022.00	4500	20240502	-57.69	1500	20231020	26.93	4500	-57.69	20240502	1565	21.66	20240807	4500	-57.69	20240502	1500	26.93	20231020	0.19	N	142760	500	188 억	14467	N	N	N	N
52	20240822	140835	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1936	-79	5	-3.92	251938228	127816	47.07	2005	2040	1935	2615	1415	2015	1971.10	0.04	-29652	2249	2131	2062	1944	1875	2191	2004	189	600	500	1370	1	1	37734811	731	7.78	1.89	12	0.34	249.00	1022.00	4500	20240502	-56.98	1500	20231020	29.07	4500	-56.98	20240502	1565	23.71	20240807	4500	-56.98	20240502	1500	29.07	20231020	0.19	N	142760	500	188 억	14467	N	N	N	N
53	20240822	130835	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1955	-60	5	-2.98	203200384	102788	37.85	2005	2040	1950	2615	1415	2015	1976.89	0.04	-18836	2249	2131	2062	1944	1875	2191	2004	189	600	500	1370	1	1	37734811	738	7.85	1.91	12	0.27	249.00	1022.00	4500	20240502	-56.56	1500	20231020	30.33	4500	-56.56	20240502	1565	24.92	20240807	4500	-56.56	20240502	1500	30.33	20231020	0.19	N	142760	500	188 억	14467	N	N	N	N
54	20240822	120838	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1955	-60	5	-2.98	181613695	91751	33.79	2005	2040	1950	2615	1415	2015	1979.42	0.04	-16991	2249	2131	2062	1944	1875	2191	2004	189	600	500	1370	1	1	37734811	738	7.85	1.91	12	0.24	249.00	1022.00	4500	20240502	-56.56	1500	20231020	30.33	4500	-56.56	20240502	1565	24.92	20240807	4500	-56.56	20240502	1500	30.33	20231020	0.19	N	142760	500	188 억	14467	N	N	N	N
55	20240822	110830	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1961	-54	5	-2.68	148379609	74801	27.54	2005	2040	1950	2615	1415	2015	1983.66	0.04	-16322	2249	2131	2062	1944	1875	2191	2004	189	600	500	1370	1	1	37734811	740	7.88	1.92	12	0.20	249.00	1022.00	4500	20240502	-56.42	1500	20231020	30.73	4500	-56.42	20240502	1565	25.30	20240807	4500	-56.42	20240502	1500	30.73	20231020	0.19	N	142760	500	188 억	14467	N	N	N	N
56	20240822	100830	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1950	-65	5	-3.23	135776226	68365	25.17	2005	2040	1950	2615	1415	2015	1986.05	0.04	-17849	2249	2131	2062	1944	1875	2191	2004	189	600	500	1370	1	1	37734811	736	7.83	1.91	12	0.18	249.00	1022.00	4500	20240502	-56.67	1500	20231020	30.00	4500	-56.67	20240502	1565	24.60	20240807	4500	-56.67	20240502	1500	30.00	20231020	0.19	N	142760	500	188 억	14467	N	N	N	N
57	20240822	090831	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2005	-10	5	-0.50	16549397	8265	3.04	2005	2030	1993	2615	1415	2015	2002.34	0.04	4670	2249	2131	2062	1944	1875	2191	2004	189	600	500	1370	5	1	37734811	757	8.05	1.96	12	0.02	249.00	1022.00	4500	20240502	-55.44	1500	20231020	33.67	4500	-55.44	20240502	1565	28.12	20240807	4500	-55.44	20240502	1500	33.67	20231020	0.19	N	142760	500	188 억	14467	N	N	N	N
58	20240821	160825	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2015	15	2	0.75	559988253	271533	132.14	2010	2180	1993	2600	1400	2000	2062.36	0.12	-29013	2168	2084	2016	1932	1864	2050	1898	189	600	500	1360	5	1	37734811	760	8.09	1.97	12	0.72	249.00	1022.00	4500	20240502	-55.22	1500	20231020	34.33	4500	-55.22	20240502	1565	28.75	20240807	4500	-55.22	20240502	1500	34.33	20231020	0.18	N	142760	500	188 억	44919	N	N	N	N
59	20240821	150836	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2030	30	2	1.50	500501241	241826	117.68	2010	2180	1998	2600	1400	2000	2069.68	0.12	-25135	2168	2084	2016	1932	1864	2050	1898	189	600	500	1360	5	1	37734811	766	8.15	1.99	12	0.64	249.00	1022.00	4500	20240502	-54.89	1500	20231020	35.33	4500	-54.89	20240502	1565	29.71	20240807	4500	-54.89	20240502	1500	35.33	20231020	0.18	N	142760	500	188 억	44919	N	N	N	N
60	20240821	140830	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2040	40	2	2.00	460005236	221784	107.93	2010	2180	1998	2600	1400	2000	2074.11	0.12	-22038	2168	2084	2016	1932	1864	2050	1898	189	600	500	1360	5	1	37734811	770	8.19	2.00	12	0.59	249.00	1022.00	4500	20240502	-54.67	1500	20231020	36.00	4500	-54.67	20240502	1565	30.35	20240807	4500	-54.67	20240502	1500	36.00	20231020	0.18	N	142760	500	188 억	44919	N	N	N	N
61	20240821	130839	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2030	30	2	1.50	407531851	195986	95.37	2010	2180	1998	2600	1400	2000	2079.39	0.12	-22295	2168	2084	2016	1932	1864	2050	1898	189	600	500	1360	5	1	37734811	766	8.15	1.99	12	0.52	249.00	1022.00	4500	20240502	-54.89	1500	20231020	35.33	4500	-54.89	20240502	1565	29.71	20240807	4500	-54.89	20240502	1500	35.33	20231020	0.18	N	142760	500	188 억	44919	N	N	N	N
62	20240821	120837	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2060	60	2	3.00	367295861	176461	85.87	2010	2180	1998	2600	1400	2000	2081.46	0.12	-20376	2168	2084	2016	1932	1864	2050	1898	189	600	500	1360	5	1	37734811	777	8.27	2.02	12	0.47	249.00	1022.00	4500	20240502	-54.22	1500	20231020	37.33	4500	-54.22	20240502	1565	31.63	20240807	4500	-54.22	20240502	1500	37.33	20231020	0.18	N	142760	500	188 억	44919	N	N	N	N
63	20240821	110834	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2040	40	2	2.00	335700391	160955	78.33	2010	2180	1998	2600	1400	2000	2085.68	0.12	-21739	2168	2084	2016	1932	1864	2050	1898	189	600	500	1360	5	1	37734811	770	8.19	2.00	12	0.43	249.00	1022.00	4500	20240502	-54.67	1500	20231020	36.00	4500	-54.67	20240502	1565	30.35	20240807	4500	-54.67	20240502	1500	36.00	20231020	0.18	N	142760	500	188 억	44919	N	N	N	N
64	20240821	100838	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2055	55	2	2.75	289175341	138213	67.26	2010	2180	1998	2600	1400	2000	2092.24	0.12	-23739	2168	2084	2016	1932	1864	2050	1898	189	600	500	1360	5	1	37734811	775	8.25	2.01	12	0.37	249.00	1022.00	4500	20240502	-54.33	1500	20231020	37.00	4500	-54.33	20240502	1565	31.31	20240807	4500	-54.33	20240502	1500	37.00	20231020	0.18	N	142760	500	188 억	44919	N	N	N	N
65	20240821	090829	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2055	55	2	2.75	45411236	22412	10.91	2010	2080	1998	2600	1400	2000	2026.20	0.12	-5177	2168	2084	2016	1932	1864	2050	1898	189	600	500	1360	5	1	37734811	775	8.25	2.01	12	0.06	249.00	1022.00	4500	20240502	-54.33	1500	20231020	37.00	4500	-54.33	20240502	1565	31.31	20240807	4500	-54.33	20240502	1500	37.00	20231020	0.18	N	142760	500	188 억	44919	N	N	N	N
66	20240820	160819	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2000	-20	5	-0.99	410284098	204382	14.85	2020	2100	1948	2625	1415	2020	2007.45	0.12	-2777	2425	2222	2037	1834	1649	2324	1936	189	605	500	1370	5	1	37734811	755	8.03	1.96	12	0.54	249.00	1022.00	4500	20240502	-55.56	1500	20231020	33.33	4500	-55.56	20240502	1565	27.80	20240807	4500	-55.56	20240502	1500	33.33	20231020	0.20	N	142760	500	188 억	45977	N	N	N	N
67	20240820	150831	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2005	-15	5	-0.74	393300913	195885	14.23	2020	2100	1948	2625	1415	2020	2007.82	0.12	-3064	2425	2222	2037	1834	1649	2324	1936	189	605	500	1370	5	1	37734811	757	8.05	1.96	12	0.52	249.00	1022.00	4500	20240502	-55.44	1500	20231020	33.67	4500	-55.44	20240502	1565	28.12	20240807	4500	-55.44	20240502	1500	33.67	20231020	0.20	N	142760	500	188 억	45977	N	N	N	N
68	20240820	140828	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2005	-15	5	-0.74	369942582	184252	13.39	2020	2100	1948	2625	1415	2020	2007.81	0.12	-5546	2425	2222	2037	1834	1649	2324	1936	189	605	500	1370	5	1	37734811	757	8.05	1.96	12	0.49	249.00	1022.00	4500	20240502	-55.44	1500	20231020	33.67	4500	-55.44	20240502	1565	28.12	20240807	4500	-55.44	20240502	1500	33.67	20231020	0.20	N	142760	500	188 억	45977	N	N	N	N
69	20240820	130830	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1998	-22	5	-1.09	350990831	174764	12.70	2020	2100	1948	2625	1415	2020	2008.37	0.12	-5712	2425	2222	2037	1834	1649	2324	1936	189	605	500	1370	1	1	37734811	754	8.02	1.95	12	0.46	249.00	1022.00	4500	20240502	-55.60	1500	20231020	33.20	4500	-55.60	20240502	1565	27.67	20240807	4500	-55.60	20240502	1500	33.20	20231020	0.20	N	142760	500	188 억	45977	N	N	N	N
70	20240820	120826	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2005	-15	5	-0.74	311304423	155141	11.27	2020	2100	1948	2625	1415	2020	2006.59	0.12	-7378	2425	2222	2037	1834	1649	2324	1936	189	605	500	1370	5	1	37734811	757	8.05	1.96	12	0.41	249.00	1022.00	4500	20240502	-55.44	1500	20231020	33.67	4500	-55.44	20240502	1565	28.12	20240807	4500	-55.44	20240502	1500	33.67	20231020	0.20	N	142760	500	188 억	45977	N	N	N	N
71	20240820	110823	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2040	20	2	0.99	284864711	141958	10.31	2020	2100	1948	2625	1415	2020	2006.68	0.12	-9547	2425	2222	2037	1834	1649	2324	1936	189	605	500	1370	5	1	37734811	770	8.19	2.00	12	0.38	249.00	1022.00	4500	20240502	-54.67	1500	20231020	36.00	4500	-54.67	20240502	1565	30.35	20240807	4500	-54.67	20240502	1500	36.00	20231020	0.20	N	142760	500	188 억	45977	N	N	N	N
72	20240820	100822	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1968	-52	5	-2.57	208379120	103718	7.54	2020	2100	1948	2625	1415	2020	2009.09	0.12	-7207	2425	2222	2037	1834	1649	2324	1936	189	605	500	1370	1	1	37734811	743	7.90	1.93	12	0.27	249.00	1022.00	4500	20240502	-56.27	1500	20231020	31.20	4500	-56.27	20240502	1565	25.75	20240807	4500	-56.27	20240502	1500	31.20	20231020	0.20	N	142760	500	188 억	45977	N	N	N	N
73	20240820	090824	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2055	35	2	1.73	46949370	22915	1.66	2020	2100	2005	2625	1415	2020	2048.85	0.12	-6732	2425	2222	2037	1834	1649	2324	1936	189	605	500	1370	5	1	37734811	775	8.25	2.01	12	0.06	249.00	1022.00	4500	20240502	-54.33	1500	20231020	37.00	4500	-54.33	20240502	1565	31.31	20240807	4500	-54.33	20240502	1500	37.00	20231020	0.20	N	142760	500	188 억	45977	N	N	N	N
74	20240819	160815	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2020	124	2	6.54	2882146020	1367714	529.03	1896	2240	1852	2460	1328	1896	2107.31	0.22	-8998	2041	1968	1860	1787	1679	2005	1824	189	564	500	1280	5	1	37734811	762	8.11	1.98	12	3.62	249.00	1022.00	4500	20240502	-55.11	1500	20231020	34.67	4500	-55.11	20240502	1565	29.07	20240807	4500	-55.11	20240502	1500	34.67	20231020	0.20	N	142760	500	188 억	84671	N	N	N	N
75	20240819	150821	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2030	134	2	7.07	2830616545	1342404	519.24	1896	2240	1852	2460	1328	1896	2108.62	0.22	1744	2041	1968	1860	1787	1679	2005	1824	189	564	500	1280	5	1	37734811	766	8.15	1.99	12	3.56	249.00	1022.00	4500	20240502	-54.89	1500	20231020	35.33	4500	-54.89	20240502	1565	29.71	20240807	4500	-54.89	20240502	1500	35.33	20231020	0.20	N	142760	500	188 억	84671	N	N	N	N
76	20240819	140823	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2070	174	2	9.18	2656600140	1257688	486.48	1896	2240	1852	2460	1328	1896	2112.29	0.22	-12870	2041	1968	1860	1787	1679	2005	1824	189	564	500	1280	5	1	37734811	781	8.31	2.03	12	3.33	249.00	1022.00	4500	20240502	-54.00	1500	20231020	38.00	4500	-54.00	20240502	1565	32.27	20240807	4500	-54.00	20240502	1500	38.00	20231020	0.20	N	142760	500	188 억	84671	N	N	N	N
77	20240819	130818	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2095	199	2	10.50	2530300435	1196994	463.00	1896	2240	1852	2460	1328	1896	2113.88	0.22	-29234	2041	1968	1860	1787	1679	2005	1824	189	564	500	1280	5	1	37734811	791	8.41	2.05	12	3.17	249.00	1022.00	4500	20240502	-53.44	1500	20231020	39.67	4500	-53.44	20240502	1565	33.87	20240807	4500	-53.44	20240502	1500	39.67	20231020	0.20	N	142760	500	188 억	84671	N	N	N	N
78	20240819	120818	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2050	154	2	8.12	2406113190	1137332	439.92	1896	2240	1852	2460	1328	1896	2115.58	0.22	-51535	2041	1968	1860	1787	1679	2005	1824	189	564	500	1280	5	1	37734811	774	8.23	2.01	12	3.01	249.00	1022.00	4500	20240502	-54.44	1500	20231020	36.67	4500	-54.44	20240502	1565	30.99	20240807	4500	-54.44	20240502	1500	36.67	20231020	0.20	N	142760	500	188 억	84671	N	N	N	N
79	20240819	110820	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2150	254	2	13.40	1410521647	670092	259.19	1896	2220	1852	2460	1328	1896	2104.97	0.22	25462	2041	1968	1860	1787	1679	2005	1824	189	564	500	1280	5	1	37734811	811	8.63	2.10	12	1.78	249.00	1022.00	4500	20240502	-52.22	1500	20231020	43.33	4500	-52.22	20240502	1565	37.38	20240807	4500	-52.22	20240502	1500	43.33	20231020	0.20	N	142760	500	188 억	84671	N	N	N	N
80	20240819	100822	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2100	204	2	10.76	972862307	468883	181.37	1896	2180	1852	2460	1328	1896	2074.85	0.22	12404	2041	1968	1860	1787	1679	2005	1824	189	564	500	1280	5	1	37734811	792	8.43	2.05	12	1.24	249.00	1022.00	4500	20240502	-53.33	1500	20231020	40.00	4500	-53.33	20240502	1565	34.19	20240807	4500	-53.33	20240502	1500	40.00	20231020	0.20	N	142760	500	188 억	84671	N	N	N	N
81	20240819	090821	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1921	25	2	1.32	20178232	10628	4.11	1896	1930	1852	2460	1328	1896	1898.59	0.22	-3531	2041	1968	1860	1787	1679	2005	1824	189	564	500	1280	1	1	37734811	725	7.71	1.88	12	0.03	249.00	1022.00	4500	20240502	-57.31	1500	20231020	28.07	4500	-57.31	20240502	1565	22.75	20240807	4500	-57.31	20240502	1500	28.07	20231020	0.20	N	142760	500	188 억	84671	N	N	N	N
82	20240816	160813	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1896	127	2	7.18	478251695	258163	423.37	1769	1933	1752	2295	1239	1769	1852.48	0.00	103749	1808	1788	1749	1729	1690	1798	1739	189	526	500	1200	1	1	37734811	715	7.61	1.86	12	0.68	249.00	1022.00	4500	20240502	-57.87	1500	20231020	26.40	4500	-57.87	20240502	1565	21.15	20240807	4500	-57.87	20240502	1500	26.40	20231020	0.20	N	142760	500	188 억	0	N	N	N	N
83	20240816	150815	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1905	136	2	7.69	461524322	249356	408.93	1769	1933	1752	2295	1239	1769	1850.87	0.00	101393	1808	1788	1749	1729	1690	1798	1739	189	526	500	1200	1	1	37734811	719	7.65	1.86	12	0.66	249.00	1022.00	4500	20240502	-57.67	1500	20231020	27.00	4500	-57.67	20240502	1565	21.73	20240807	4500	-57.67	20240502	1500	27.00	20231020	0.20	N	142760	500	188 억	0	N	N	N	N
84	20240816	140819	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1881	112	2	6.33	344013931	187830	308.03	1769	1905	1752	2295	1239	1769	1831.52	0.00	73396	1808	1788	1749	1729	1690	1798	1739	189	526	500	1200	1	1	37734811	710	7.55	1.84	12	0.50	249.00	1022.00	4500	20240502	-58.20	1500	20231020	25.40	4500	-58.20	20240502	1565	20.19	20240807	4500	-58.20	20240502	1500	25.40	20231020	0.20	N	142760	500	188 억	0	N	N	N	N
85	20240816	130821	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1884	115	2	6.50	287768697	157956	259.04	1769	1905	1752	2295	1239	1769	1821.83	0.00	68833	1808	1788	1749	1729	1690	1798	1739	189	526	500	1200	1	1	37734811	711	7.57	1.84	12	0.42	249.00	1022.00	4500	20240502	-58.13	1500	20231020	25.60	4500	-58.13	20240502	1565	20.38	20240807	4500	-58.13	20240502	1500	25.60	20231020	0.20	N	142760	500	188 억	0	N	N	N	N
86	20240816	120815	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1832	63	2	3.56	197412745	109444	179.48	1769	1844	1752	2295	1239	1769	1803.78	0.00	46825	1808	1788	1749	1729	1690	1798	1739	189	526	500	1200	1	1	37734811	691	7.36	1.79	12	0.29	249.00	1022.00	4500	20240502	-59.29	1500	20231020	22.13	4500	-59.29	20240502	1565	17.06	20240807	4500	-59.29	20240502	1500	22.13	20231020	0.20	N	142760	500	188 억	0	N	N	N	N
87	20240816	110819	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1835	66	2	3.73	168350339	93588	153.48	1769	1844	1752	2295	1239	1769	1798.85	0.00	44691	1808	1788	1749	1729	1690	1798	1739	189	526	500	1200	1	1	37734811	692	7.37	1.80	12	0.25	249.00	1022.00	4500	20240502	-59.22	1500	20231020	22.33	4500	-59.22	20240502	1565	17.25	20240807	4500	-59.22	20240502	1500	22.33	20231020	0.20	N	142760	500	188 억	0	N	N	N	N
88	20240816	100816	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1810	41	2	2.32	61836874	34883	57.21	1769	1811	1752	2295	1239	1769	1772.69	0.00	5323	1808	1788	1749	1729	1690	1798	1739	189	526	500	1200	1	1	37734811	683	7.27	1.77	12	0.09	249.00	1022.00	4500	20240502	-59.78	1500	20231020	20.67	4500	-59.78	20240502	1565	15.65	20240807	4500	-59.78	20240502	1500	20.67	20231020	0.20	N	142760	500	188 억	0	N	N	N	N
89	20240816	090816	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1768	-1	5	-0.06	24069205	13605	22.31	1769	1772	1768	2295	1239	1769	1769.14	0.00	-765	1808	1788	1749	1729	1690	1798	1739	189	526	500	1200	1	1	37734811	667	7.10	1.73	12	0.04	249.00	1022.00	4500	20240502	-60.71	1500	20231020	17.87	4500	-60.71	20240502	1565	12.97	20240807	4500	-60.71	20240502	1500	17.87	20231020	0.20	N	142760	500	188 억	0	N	N	N	N
90	20240814	160816	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1769	19	2	1.09	103893138	59998	218.68	1750	1769	1710	2275	1225	1750	1731.61	0.00	4897	1799	1774	1756	1731	1713	1765	1722	189	525	500	1190	1	1	37734811	668	7.10	1.73	12	0.16	249.00	1022.00	4500	20240502	-60.69	1500	20231020	17.93	4500	-60.69	20240502	1565	13.04	20240807	4500	-60.69	20240502	1500	17.93	20231020	0.20	N	142760	500	188 억	0	N	N	N	N
91	20240814	150819	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1751	1	2	0.06	96196410	55631	202.77	1750	1766	1710	2275	1225	1750	1729.19	0.00	4491	1799	1774	1756	1731	1713	1765	1722	189	525	500	1190	1	1	37734811	661	7.03	1.71	12	0.15	249.00	1022.00	4500	20240502	-61.09	1500	20231020	16.73	4500	-61.09	20240502	1565	11.88	20240807	4500	-61.09	20240502	1500	16.73	20231020	0.20	N	142760	500	188 억	0	N	N	N	N
92	20240814	140822	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1733	-17	5	-0.97	81834280	47414	172.82	1750	1766	1710	2275	1225	1750	1725.95	0.00	1796	1799	1774	1756	1731	1713	1765	1722	189	525	500	1190	1	1	37734811	654	6.96	1.70	12	0.13	249.00	1022.00	4500	20240502	-61.49	1500	20231020	15.53	4500	-61.49	20240502	1565	10.73	20240807	4500	-61.49	20240502	1500	15.53	20231020	0.20	N	142760	500	188 억	0	N	N	N	N
93	20240814	130820	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1723	-27	5	-1.54	73559623	42620	155.34	1750	1766	1710	2275	1225	1750	1725.94	0.00	-165	1799	1774	1756	1731	1713	1765	1722	189	525	500	1190	1	1	37734811	650	6.92	1.69	12	0.11	249.00	1022.00	4500	20240502	-61.71	1500	20231020	14.87	4500	-61.71	20240502	1565	10.10	20240807	4500	-61.71	20240502	1500	14.87	20231020	0.20	N	142760	500	188 억	0	N	N	N	N
94	20240814	120815	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1722	-28	5	-1.60	49179790	28399	103.51	1750	1766	1715	2275	1225	1750	1731.74	0.00	-726	1799	1774	1756	1731	1713	1765	1722	189	525	500	1190	1	1	37734811	650	6.92	1.68	12	0.08	249.00	1022.00	4500	20240502	-61.73	1500	20231020	14.80	4500	-61.73	20240502	1565	10.03	20240807	4500	-61.73	20240502	1500	14.80	20231020	0.20	N	142760	500	188 억	0	N	N	N	N
95	20240814	110811	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1735	-15	5	-0.86	22165625	12710	46.33	1750	1766	1735	2275	1225	1750	1743.95	0.00	661	1799	1774	1756	1731	1713	1765	1722	189	525	500	1190	1	1	37734811	655	6.97	1.70	12	0.03	249.00	1022.00	4500	20240502	-61.44	1500	20231020	15.67	4500	-61.44	20240502	1565	10.86	20240807	4500	-61.44	20240502	1500	15.67	20231020	0.20	N	142760	500	188 억	0	N	N	N	N
96	20240814	100811	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1745	-5	5	-0.29	7925759	4518	16.47	1750	1766	1743	2275	1225	1750	1754.26	0.00	-637	1799	1774	1756	1731	1713	1765	1722	189	525	500	1190	1	1	37734811	658	7.01	1.71	12	0.01	249.00	1022.00	4500	20240502	-61.22	1500	20231020	16.33	4500	-61.22	20240502	1565	11.50	20240807	4500	-61.22	20240502	1500	16.33	20231020	0.20	N	142760	500	188 억	0	N	N	N	N
97	20240814	090844	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1765	15	2	0.86	1167237	665	2.42	1750	1765	1750	2275	1225	1750	1755.24	0.00	146	1799	1774	1756	1731	1713	1765	1722	189	525	500	1190	1	1	37734811	666	7.09	1.73	12	0.00	249.00	1022.00	4500	20240502	-60.78	1500	20231020	17.67	4500	-60.78	20240502	1565	12.78	20240807	4500	-60.78	20240502	1500	17.67	20231020	0.20	N	142760	500	188 억	0	N	N	N	N
98	20240813	160803	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1750	-19	5	-1.07	48147154	27415	51.89	1781	1781	1738	2295	1239	1769	1756.23	0.00	-7699	1807	1788	1775	1756	1743	1797	1765	189	526	500	1200	1	1	37734811	660	7.03	1.71	12	0.07	249.00	1022.00	4500	20240502	-61.11	1500	20231020	16.67	4500	-61.11	20240502	1565	11.82	20240807	4500	-61.11	20240502	1500	16.67	20231020	0.20	N	142760	500	188 억	0	N	N	N	N
99	20240813	150810	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1752	-17	5	-0.96	42265784	24053	45.53	1781	1781	1738	2295	1239	1769	1757.19	0.00	-5157	1807	1788	1775	1756	1743	1797	1765	189	526	500	1200	1	1	37734811	661	7.04	1.71	12	0.06	249.00	1022.00	4500	20240502	-61.07	1500	20231020	16.80	4500	-61.07	20240502	1565	11.95	20240807	4500	-61.07	20240502	1500	16.80	20231020	0.20	N	142760	500	188 억	0	N	N	N	N
100	20240813	140810	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1753	-16	5	-0.90	40295605	22930	43.40	1781	1781	1738	2295	1239	1769	1757.33	0.00	-5623	1807	1788	1775	1756	1743	1797	1765	189	526	500	1200	1	1	37734811	661	7.04	1.72	12	0.06	249.00	1022.00	4500	20240502	-61.04	1500	20231020	16.87	4500	-61.04	20240502	1565	12.01	20240807	4500	-61.04	20240502	1500	16.87	20231020	0.20	N	142760	500	188 억	0	N	N	N	N
101	20240813	130810	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1738	-31	5	-1.75	33631435	19127	36.20	1781	1781	1738	2295	1239	1769	1758.32	0.00	-3276	1807	1788	1775	1756	1743	1797	1765	189	526	500	1200	1	1	37734811	656	6.98	1.70	12	0.05	249.00	1022.00	4500	20240502	-61.38	1500	20231020	15.87	4500	-61.38	20240502	1565	11.05	20240807	4500	-61.38	20240502	1500	15.87	20231020	0.20	N	142760	500	188 억	0	N	N	N	N
102	20240813	120805	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1749	-20	5	-1.13	30241541	17180	32.52	1781	1781	1741	2295	1239	1769	1760.28	0.00	-2039	1807	1788	1775	1756	1743	1797	1765	189	526	500	1200	1	1	37734811	660	7.02	1.71	12	0.05	249.00	1022.00	4500	20240502	-61.13	1500	20231020	16.60	4500	-61.13	20240502	1565	11.76	20240807	4500	-61.13	20240502	1500	16.60	20231020	0.20	N	142760	500	188 억	0	N	N	N	N
103	20240813	110803	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1750	-19	5	-1.07	25180077	14281	27.03	1781	1781	1741	2295	1239	1769	1763.19	0.00	-1580	1807	1788	1775	1756	1743	1797	1765	189	526	500	1200	1	1	37734811	660	7.03	1.71	12	0.04	249.00	1022.00	4500	20240502	-61.11	1500	20231020	16.67	4500	-61.11	20240502	1565	11.82	20240807	4500	-61.11	20240502	1500	16.67	20231020	0.20	N	142760	500	188 억	0	N	N	N	N
104	20240813	100805	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1756	-13	5	-0.73	22769220	12907	24.43	1781	1781	1741	2295	1239	1769	1764.10	0.00	-1745	1807	1788	1775	1756	1743	1797	1765	189	526	500	1200	1	1	37734811	663	7.05	1.72	12	0.03	249.00	1022.00	4500	20240502	-60.98	1500	20231020	17.07	4500	-60.98	20240502	1565	12.20	20240807	4500	-60.98	20240502	1500	17.07	20231020	0.20	N	142760	500	188 억	0	N	N	N	N
105	20240813	090809	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1779	10	2	0.57	2355848	1324	2.51	1781	1781	1779	2295	1239	1769	1779.34	0.00	-800	1807	1788	1775	1756	1743	1797	1765	189	526	500	1200	1	1	37734811	671	7.14	1.74	12	0.00	249.00	1022.00	4500	20240502	-60.47	1500	20231020	18.60	4500	-60.47	20240502	1565	13.67	20240807	4500	-60.47	20240502	1500	18.60	20231020	0.20	N	142760	500	188 억	0	N	N	N	N
106	20240812	160758	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1769	-10	5	-0.56	93997983	52726	39.64	1762	1794	1762	2310	1246	1779	1782.79	0.00	7314	1828	1803	1754	1729	1680	1816	1742	189	531	500	1200	1	1	37734811	668	7.10	1.73	12	0.14	249.00	1022.00	4500	20240502	-60.69	1500	20231020	17.93	4500	-60.69	20240502	1565	13.04	20240807	4500	-60.69	20240502	1500	17.93	20231020	0.19	N	142760	500	188 억	0	N	N	N	N
107	20240812	150800	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1789	10	2	0.56	89430953	50146	37.70	1762	1794	1762	2310	1246	1779	1783.41	0.00	7534	1828	1803	1754	1729	1680	1816	1742	189	531	500	1200	1	1	37734811	675	7.18	1.75	12	0.13	249.00	1022.00	4500	20240502	-60.24	1500	20231020	19.27	4500	-60.24	20240502	1565	14.31	20240807	4500	-60.24	20240502	1500	19.27	20231020	0.19	N	142760	500	188 억	0	N	N	N	N
108	20240812	140800	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1779	0	3	0.00	80570899	45163	33.96	1762	1794	1762	2310	1246	1779	1784.00	0.00	6434	1828	1803	1754	1729	1680	1816	1742	189	531	500	1200	1	1	37734811	671	7.14	1.74	12	0.12	249.00	1022.00	4500	20240502	-60.47	1500	20231020	18.60	4500	-60.47	20240502	1565	13.67	20240807	4500	-60.47	20240502	1500	18.60	20231020	0.19	N	142760	500	188 억	0	N	N	N	N
109	20240812	130756	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1790	11	2	0.62	67462197	37803	28.42	1762	1794	1762	2310	1246	1779	1784.57	0.00	6001	1828	1803	1754	1729	1680	1816	1742	189	531	500	1200	1	1	37734811	675	7.19	1.75	12	0.10	249.00	1022.00	4500	20240502	-60.22	1500	20231020	19.33	4500	-60.22	20240502	1565	14.38	20240807	4500	-60.22	20240502	1500	19.33	20231020	0.19	N	142760	500	188 억	0	N	N	N	N
110	20240812	120755	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1790	11	2	0.62	60657199	33984	25.55	1762	1794	1762	2310	1246	1779	1784.88	0.00	5550	1828	1803	1754	1729	1680	1816	1742	189	531	500	1200	1	1	37734811	675	7.19	1.75	12	0.09	249.00	1022.00	4500	20240502	-60.22	1500	20231020	19.33	4500	-60.22	20240502	1565	14.38	20240807	4500	-60.22	20240502	1500	19.33	20231020	0.19	N	142760	500	188 억	0	N	N	N	N
111	20240812	110757	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1791	12	2	0.67	39159038	21973	16.52	1762	1794	1762	2310	1246	1779	1782.14	0.00	1166	1828	1803	1754	1729	1680	1816	1742	189	531	500	1200	1	1	37734811	676	7.19	1.75	12	0.06	249.00	1022.00	4500	20240502	-60.20	1500	20231020	19.40	4500	-60.20	20240502	1565	14.44	20240807	4500	-60.20	20240502	1500	19.40	20231020	0.19	N	142760	500	188 억	0	N	N	N	N
112	20240812	100752	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1794	15	2	0.84	25487784	14314	10.76	1762	1794	1762	2310	1246	1779	1780.62	0.00	299	1828	1803	1754	1729	1680	1816	1742	189	531	500	1200	1	1	37734811	677	7.20	1.76	12	0.04	249.00	1022.00	4500	20240502	-60.13	1500	20231020	19.60	4500	-60.13	20240502	1565	14.63	20240807	4500	-60.13	20240502	1500	19.60	20231020	0.19	N	142760	500	188 억	0	N	N	N	N
113	20240812	090750	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1765	-14	5	-0.79	2492490	1412	1.06	1762	1791	1762	2310	1246	1779	1765.22	0.00	-62	1828	1803	1754	1729	1680	1816	1742	189	531	500	1200	1	1	37734811	666	7.09	1.73	12	0.00	249.00	1022.00	4500	20240502	-60.78	1500	20231020	17.67	4500	-60.78	20240502	1565	12.78	20240807	4500	-60.78	20240502	1500	17.67	20231020	0.19	N	142760	500	188 억	0	N	N	N	N
114	20240809	160747	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1779	59	2	3.43	231644509	132984	138.65	1705	1779	1705	2235	1204	1720	1741.80	0.00	22505	1800	1760	1690	1650	1580	1780	1670	189	515	500	1160	1	1	37734811	671	7.14	1.74	12	0.35	249.00	1022.00	4500	20240502	-60.47	1500	20231020	18.60	4500	-60.47	20240502	1565	13.67	20240807	4500	-60.47	20240502	1500	18.60	20231020	0.21	N	142760	500	188 억	0	N	N	N	N
115	20240809	150805	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1745	25	2	1.45	210456050	121027	126.19	1705	1773	1705	2235	1204	1720	1738.92	0.00	22459	1800	1760	1690	1650	1580	1780	1670	189	515	500	1160	1	1	37734811	658	7.01	1.71	12	0.32	249.00	1022.00	4500	20240502	-61.22	1500	20231020	16.33	4500	-61.22	20240502	1565	11.50	20240807	4500	-61.22	20240502	1500	16.33	20231020	0.21	N	142760	500	188 억	0	N	N	N	N
116	20240809	140806	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1734	14	2	0.81	165524739	95066	99.12	1705	1773	1705	2235	1204	1720	1741.16	0.00	19821	1800	1760	1690	1650	1580	1780	1670	189	515	500	1160	1	1	37734811	654	6.96	1.70	12	0.25	249.00	1022.00	4500	20240502	-61.47	1500	20231020	15.60	4500	-61.47	20240502	1565	10.80	20240807	4500	-61.47	20240502	1500	15.60	20231020	0.21	N	142760	500	188 억	0	N	N	N	N
117	20240809	130802	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1746	26	2	1.51	146401589	84067	87.65	1705	1773	1705	2235	1204	1720	1741.49	0.00	18248	1800	1760	1690	1650	1580	1780	1670	189	515	500	1160	1	1	37734811	659	7.01	1.71	12	0.22	249.00	1022.00	4500	20240502	-61.20	1500	20231020	16.40	4500	-61.20	20240502	1565	11.57	20240807	4500	-61.20	20240502	1500	16.40	20231020	0.21	N	142760	500	188 억	0	N	N	N	N
118	20240809	120801	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1735	15	2	0.87	133185631	76488	79.75	1705	1773	1705	2235	1204	1720	1741.26	0.00	15086	1800	1760	1690	1650	1580	1780	1670	189	515	500	1160	1	1	37734811	655	6.97	1.70	12	0.20	249.00	1022.00	4500	20240502	-61.44	1500	20231020	15.67	4500	-61.44	20240502	1565	10.86	20240807	4500	-61.44	20240502	1500	15.67	20231020	0.21	N	142760	500	188 억	0	N	N	N	N
119	20240809	110755	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1745	25	2	1.45	115410542	66216	69.04	1705	1773	1705	2235	1204	1720	1742.94	0.00	13035	1800	1760	1690	1650	1580	1780	1670	189	515	500	1160	1	1	37734811	658	7.01	1.71	12	0.18	249.00	1022.00	4500	20240502	-61.22	1500	20231020	16.33	4500	-61.22	20240502	1565	11.50	20240807	4500	-61.22	20240502	1500	16.33	20231020	0.21	N	142760	500	188 억	0	N	N	N	N
120	20240809	100803	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1752	32	2	1.86	77834952	44611	46.51	1705	1773	1705	2235	1204	1720	1744.75	0.00	7792	1800	1760	1690	1650	1580	1780	1670	189	515	500	1160	1	1	37734811	661	7.04	1.71	12	0.12	249.00	1022.00	4500	20240502	-61.07	1500	20231020	16.80	4500	-61.07	20240502	1565	11.95	20240807	4500	-61.07	20240502	1500	16.80	20231020	0.21	N	142760	500	188 억	0	N	N	N	N
121	20240809	090756	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1720	0	3	0.00	1923573	1125	1.17	1705	1750	1705	2235	1204	1720	1709.84	0.00	413	1800	1760	1690	1650	1580	1780	1670	189	515	500	1160	1	1	37734811	649	6.91	1.68	12	0.00	249.00	1022.00	4500	20240502	-61.78	1500	20231020	14.67	4500	-61.78	20240502	1565	9.90	20240807	4500	-61.78	20240502	1500	14.67	20231020	0.21	N	142760	500	188 억	0	N	N	N	N
122	20240808	160743	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1720	69	2	4.18	160039929	95642	54.42	1649	1730	1620	2145	1156	1651	1673.26	0.00	27868	1892	1771	1668	1547	1444	1720	1496	189	494	500	1120	1	1	37734811	649	6.91	1.68	12	0.25	249.00	1022.00	4500	20240502	-61.78	1500	20231020	14.67	4500	-61.78	20240502	1565	9.90	20240807	4500	-61.78	20240502	1500	14.67	20231020	0.24	N	142760	500	188 억	0	N	N	N	N
123	20240808	150753	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1708	57	2	3.45	150295175	89972	51.19	1649	1730	1620	2145	1156	1651	1670.47	0.00	28715	1892	1771	1668	1547	1444	1720	1496	189	494	500	1120	1	1	37734811	645	6.86	1.67	12	0.24	249.00	1022.00	4500	20240502	-62.04	1500	20231020	13.87	4500	-62.04	20240502	1565	9.14	20240807	4500	-62.04	20240502	1500	13.87	20231020	0.24	N	142760	500	188 억	0	N	N	N	N
124	20240808	140754	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1715	64	2	3.88	146409917	87693	49.89	1649	1730	1620	2145	1156	1651	1669.57	0.00	27606	1892	1771	1668	1547	1444	1720	1496	189	494	500	1120	1	1	37734811	647	6.89	1.68	12	0.23	249.00	1022.00	4500	20240502	-61.89	1500	20231020	14.33	4500	-61.89	20240502	1565	9.58	20240807	4500	-61.89	20240502	1500	14.33	20231020	0.24	N	142760	500	188 억	0	N	N	N	N
125	20240808	130754	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1714	63	2	3.82	135766383	81494	46.37	1649	1730	1620	2145	1156	1651	1665.97	0.00	27769	1892	1771	1668	1547	1444	1720	1496	189	494	500	1120	1	1	37734811	647	6.88	1.68	12	0.22	249.00	1022.00	4500	20240502	-61.91	1500	20231020	14.27	4500	-61.91	20240502	1565	9.52	20240807	4500	-61.91	20240502	1500	14.27	20231020	0.24	N	142760	500	188 억	0	N	N	N	N
126	20240808	120758	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1693	42	2	2.54	101953934	61771	35.15	1649	1693	1620	2145	1156	1651	1650.51	0.00	21837	1892	1771	1668	1547	1444	1720	1496	189	494	500	1120	1	1	37734811	639	6.80	1.66	12	0.16	249.00	1022.00	4500	20240502	-62.38	1500	20231020	12.87	4500	-62.38	20240502	1565	8.18	20240807	4500	-62.38	20240502	1500	12.87	20231020	0.24	N	142760	500	188 억	0	N	N	N	N
127	20240808	110752	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1652	1	2	0.06	60534082	36874	20.98	1649	1686	1620	2145	1156	1651	1641.65	0.00	8197	1892	1771	1668	1547	1444	1720	1496	189	494	500	1120	1	1	37734811	623	6.63	1.62	12	0.10	249.00	1022.00	4500	20240502	-63.29	1500	20231020	10.13	4500	-63.29	20240502	1565	5.56	20240807	4500	-63.29	20240502	1500	10.13	20231020	0.24	N	142760	500	188 억	0	N	N	N	N
128	20240808	100750	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1626	-25	5	-1.51	44989387	27542	15.67	1649	1679	1620	2145	1156	1651	1633.48	0.00	10536	1892	1771	1668	1547	1444	1720	1496	189	494	500	1120	1	1	37734811	614	6.53	1.59	12	0.07	249.00	1022.00	4500	20240502	-63.87	1500	20231020	8.40	4500	-63.87	20240502	1565	3.90	20240807	4500	-63.87	20240502	1500	8.40	20231020	0.24	N	142760	500	188 억	0	N	N	N	N
129	20240808	090747	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1639	-12	5	-0.73	3582368	2203	1.25	1649	1649	1620	2145	1156	1651	1626.13	0.00	1579	1892	1771	1668	1547	1444	1720	1496	189	494	500	1120	1	1	37734811	618	6.58	1.60	12	0.01	249.00	1022.00	4500	20240502	-63.58	1500	20231020	9.27	4500	-63.58	20240502	1565	4.73	20240807	4500	-63.58	20240502	1500	9.27	20231020	0.24	N	142760	500	188 억	0	N	N	N	N
130	20240807	160733	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1651	-49	5	-2.88	289556049	173444	197.80	1705	1789	1565	2210	1190	1700	1669.45	0.00	10963	1861	1780	1710	1629	1559	1821	1670	189	510	500	1150	1	1	37734811	623	6.63	1.62	12	0.46	249.00	1022.00	4500	20240502	-63.31	1500	20231020	10.07	4500	-63.31	20240502	1565	5.50	20240807	4500	-63.31	20240502	1500	10.07	20231020	0.25	N	142760	500	188 억	0	N	N	N	N
131	20240807	150745	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1624	-76	5	-4.47	259494819	154937	176.69	1705	1789	1565	2210	1190	1700	1674.84	0.00	10814	1861	1780	1710	1629	1559	1821	1670	189	510	500	1150	1	1	37734811	613	6.52	1.59	12	0.41	249.00	1022.00	4500	20240502	-63.91	1500	20231020	8.27	4500	-63.91	20240502	1565	3.77	20240807	4500	-63.91	20240502	1500	8.27	20231020	0.25	N	142760	500	188 억	0	N	N	N	N
132	20240807	140750	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1663	-37	5	-2.18	175677800	103450	117.98	1705	1789	1650	2210	1190	1700	1698.19	0.00	16302	1861	1780	1710	1629	1559	1821	1670	189	510	500	1150	1	1	37734811	628	6.68	1.63	12	0.27	249.00	1022.00	4500	20240502	-63.04	1500	20231020	10.87	4500	-63.04	20240502	1584	4.99	20240118	4500	-63.04	20240502	1500	10.87	20231020	0.25	N	142760	500	188 억	0	N	N	N	N
133	20240807	130745	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1707	7	2	0.41	119691535	69876	79.69	1705	1789	1699	2210	1190	1700	1712.91	0.00	16361	1861	1780	1710	1629	1559	1821	1670	189	510	500	1150	1	1	37734811	644	6.86	1.67	12	0.19	249.00	1022.00	4500	20240502	-62.07	1500	20231020	13.80	4500	-62.07	20240502	1584	7.77	20240118	4500	-62.07	20240502	1500	13.80	20231020	0.25	N	142760	500	188 억	0	N	N	N	N
134	20240807	120747	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1724	24	2	1.41	100974908	58904	67.18	1705	1789	1699	2210	1190	1700	1714.23	0.00	14907	1861	1780	1710	1629	1559	1821	1670	189	510	500	1150	1	1	37734811	651	6.92	1.69	12	0.16	249.00	1022.00	4500	20240502	-61.69	1500	20231020	14.93	4500	-61.69	20240502	1584	8.84	20240118	4500	-61.69	20240502	1500	14.93	20231020	0.25	N	142760	500	188 억	0	N	N	N	N
135	20240807	110746	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1712	12	2	0.71	90907762	53026	60.47	1705	1789	1699	2210	1190	1700	1714.40	0.00	14187	1861	1780	1710	1629	1559	1821	1670	189	510	500	1150	1	1	37734811	646	6.88	1.68	12	0.14	249.00	1022.00	4500	20240502	-61.96	1500	20231020	14.13	4500	-61.96	20240502	1584	8.08	20240118	4500	-61.96	20240502	1500	14.13	20231020	0.25	N	142760	500	188 억	0	N	N	N	N
136	20240807	100739	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1718	18	2	1.06	54845293	31967	36.46	1705	1789	1699	2210	1190	1700	1715.68	0.00	12302	1861	1780	1710	1629	1559	1821	1670	189	510	500	1150	1	1	37734811	648	6.90	1.68	12	0.08	249.00	1022.00	4500	20240502	-61.82	1500	20231020	14.53	4500	-61.82	20240502	1584	8.46	20240118	4500	-61.82	20240502	1500	14.53	20231020	0.25	N	142760	500	188 억	0	N	N	N	N
137	20240807	090807	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1700	0	3	0.00	4474374	2630	3.00	1705	1709	1700	2210	1190	1700	1701.28	0.00	398	1861	1780	1710	1629	1559	1821	1670	189	510	500	1150	1	1	37734811	641	6.83	1.66	12	0.01	249.00	1022.00	4500	20240502	-62.22	1500	20231020	13.33	4500	-62.22	20240502	1584	7.32	20240118	4500	-62.22	20240502	1500	13.33	20231020	0.25	N	142760	500	188 억	0	N	N	N	N
138	20240806	160731	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1700	-58	5	-3.30	149648989	87650	30.64	1640	1791	1640	2285	1231	1758	1707.35	0.00	-11858	1951	1854	1727	1630	1503	1791	1567	189	527	500	1190	1	1	37734811	641	6.83	1.66	12	0.23	249.00	1022.00	4500	20240502	-62.22	1500	20231020	13.33	4500	-62.22	20240502	1584	7.32	20240118	4500	-62.22	20240502	1500	13.33	20231020	0.26	N	142760	500	188 억	0	N	N	N	N
139	20240806	150743	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1703	-55	5	-3.13	119780033	70085	24.50	1640	1791	1640	2285	1231	1758	1709.07	0.00	-10261	1951	1854	1727	1630	1503	1791	1567	189	527	500	1190	1	1	37734811	643	6.84	1.67	12	0.19	249.00	1022.00	4500	20240502	-62.16	1500	20231020	13.53	4500	-62.16	20240502	1584	7.51	20240118	4500	-62.16	20240502	1500	13.53	20231020	0.26	N	142760	500	188 억	0	N	N	N	N
140	20240806	140739	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1711	-47	5	-2.67	83988034	49042	17.15	1640	1791	1640	2285	1231	1758	1712.57	0.00	-10062	1951	1854	1727	1630	1503	1791	1567	189	527	500	1190	1	1	37734811	646	6.87	1.67	12	0.13	249.00	1022.00	4500	20240502	-61.98	1500	20231020	14.07	4500	-61.98	20240502	1584	8.02	20240118	4500	-61.98	20240502	1500	14.07	20231020	0.26	N	142760	500	188 억	0	N	N	N	N
141	20240806	130741	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1714	-44	5	-2.50	69968849	40833	14.28	1640	1791	1640	2285	1231	1758	1713.54	0.00	-5038	1951	1854	1727	1630	1503	1791	1567	189	527	500	1190	1	1	37734811	647	6.88	1.68	12	0.11	249.00	1022.00	4500	20240502	-61.91	1500	20231020	14.27	4500	-61.91	20240502	1584	8.21	20240118	4500	-61.91	20240502	1500	14.27	20231020	0.26	N	142760	500	188 억	0	N	N	N	N
142	20240806	120742	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1720	-38	5	-2.16	58844230	34320	12.00	1640	1791	1640	2285	1231	1758	1714.58	0.00	-6120	1951	1854	1727	1630	1503	1791	1567	189	527	500	1190	1	1	37734811	649	6.91	1.68	12	0.09	249.00	1022.00	4500	20240502	-61.78	1500	20231020	14.67	4500	-61.78	20240502	1584	8.59	20240118	4500	-61.78	20240502	1500	14.67	20231020	0.26	N	142760	500	188 억	0	N	N	N	N
143	20240806	110732	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1709	-49	5	-2.79	50182706	29254	10.23	1640	1791	1640	2285	1231	1758	1715.41	0.00	-3844	1951	1854	1727	1630	1503	1791	1567	189	527	500	1190	1	1	37734811	645	6.86	1.67	12	0.08	249.00	1022.00	4500	20240502	-62.02	1500	20231020	13.93	4500	-62.02	20240502	1584	7.89	20240118	4500	-62.02	20240502	1500	13.93	20231020	0.26	N	142760	500	188 억	0	N	N	N	N
144	20240806	100733	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1747	-11	5	-0.63	26677255	15521	5.43	1640	1791	1640	2285	1231	1758	1718.78	0.00	-154	1951	1854	1727	1630	1503	1791	1567	189	527	500	1190	1	1	37734811	659	7.02	1.71	12	0.04	249.00	1022.00	4500	20240502	-61.18	1500	20231020	16.47	4500	-61.18	20240502	1584	10.29	20240118	4500	-61.18	20240502	1500	16.47	20231020	0.26	N	142760	500	188 억	0	N	N	N	N
145	20240806	090736	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1711	-47	5	-2.67	5354443	3220	1.13	1640	1791	1640	2285	1231	1758	1662.87	0.00	951	1951	1854	1727	1630	1503	1791	1567	189	527	500	1190	1	1	37734811	646	6.87	1.67	12	0.01	249.00	1022.00	4500	20240502	-61.98	1500	20231020	14.07	4500	-61.98	20240502	1584	8.02	20240118	4500	-61.98	20240502	1500	14.07	20231020	0.26	N	142760	500	188 억	0	N	N	N	N
146	20240805	160723	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1758	-65	5	-3.57	487335146	285935	801.50	1824	1824	1600	2365	1277	1823	1703.15	0.00	-25184	1908	1865	1844	1801	1780	1855	1791	189	542	500	1230	1	1	37734811	663	7.06	1.72	12	0.76	249.00	1022.00	4500	20240502	-60.93	1500	20231020	17.20	4500	-60.93	20240502	1584	10.98	20240118	4500	-60.93	20240502	1500	17.20	20231020	0.25	N	142760	500	188 억	0	N	N	N	N
147	20240805	150736	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1760	-63	5	-3.46	448839141	263977	739.95	1824	1824	1600	2365	1277	1823	1700.30	0.00	-21977	1908	1865	1844	1801	1780	1855	1791	189	542	500	1230	1	1	37734811	664	7.07	1.72	12	0.70	249.00	1022.00	4500	20240502	-60.89	1500	20231020	17.33	4500	-60.89	20240502	1584	11.11	20240118	4500	-60.89	20240502	1500	17.33	20231020	0.25	N	142760	500	188 억	0	N	N	N	N
148	20240805	140737	58	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1688	-135	5	-7.41	301537426	178662	500.80	1824	1824	1600	2365	1277	1823	1687.75	0.00	9374	1908	1865	1844	1801	1780	1855	1791	189	542	500	1230	1	1	37734811	637	6.78	1.65	12	0.47	249.00	1022.00	4500	20240502	-62.49	1500	20231020	12.53	4500	-62.49	20240502	1584	6.57	20240118	4500	-62.49	20240502	1500	12.53	20231020	0.25	N	142760	500	188 억	0	N	N	N	N
149	20240805	130735	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1650	-173	5	-9.49	228862070	134709	377.60	1824	1824	1650	2365	1277	1823	1698.93	0.00	-6830	1908	1865	1844	1801	1780	1855	1791	189	542	500	1230	1	1	37734811	623	6.63	1.61	12	0.36	249.00	1022.00	4500	20240502	-63.33	1500	20231020	10.00	4500	-63.33	20240502	1584	4.17	20240118	4500	-63.33	20240502	1500	10.00	20231020	0.25	N	142760	500	188 억	0	N	N	N	N
150	20240805	120730	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1712	-111	5	-6.09	142317599	82858	232.26	1824	1824	1650	2365	1277	1823	1717.61	0.00	-8813	1908	1865	1844	1801	1780	1855	1791	189	542	500	1230	1	1	37734811	646	6.88	1.68	12	0.22	249.00	1022.00	4500	20240502	-61.96	1500	20231020	14.13	4500	-61.96	20240502	1584	8.08	20240118	4500	-61.96	20240502	1500	14.13	20231020	0.25	N	142760	500	188 억	0	N	N	N	N
151	20240805	110730	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1723	-100	5	-5.49	85405795	49454	138.62	1824	1824	1650	2365	1277	1823	1726.97	0.00	-7185	1908	1865	1844	1801	1780	1855	1791	189	542	500	1230	1	1	37734811	650	6.92	1.69	12	0.13	249.00	1022.00	4500	20240502	-61.71	1500	20231020	14.87	4500	-61.71	20240502	1584	8.78	20240118	4500	-61.71	20240502	1500	14.87	20231020	0.25	N	142760	500	188 억	0	N	N	N	N
152	20240805	100730	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1728	-95	5	-5.21	57201455	33079	92.72	1824	1824	1650	2365	1277	1823	1729.23	0.00	-2255	1908	1865	1844	1801	1780	1855	1791	189	542	500	1230	1	1	37734811	652	6.94	1.69	12	0.09	249.00	1022.00	4500	20240502	-61.60	1500	20231020	15.20	4500	-61.60	20240502	1584	9.09	20240118	4500	-61.60	20240502	1500	15.20	20231020	0.25	N	142760	500	188 억	0	N	N	N	N
153	20240805	090724	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1753	-70	5	-3.84	8630329	4897	13.73	1824	1824	1710	2365	1277	1823	1762.35	0.00	-153	1908	1865	1844	1801	1780	1855	1791	189	542	500	1230	1	1	37734811	661	7.04	1.72	12	0.01	249.00	1022.00	4500	20240502	-61.04	1500	20231020	16.87	4500	-61.04	20240502	1584	10.67	20240118	4500	-61.04	20240502	1500	16.87	20231020	0.25	N	142760	500	188 억	0	N	N	N	N
154	20240802	160718	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1823	-56	5	-2.98	65853888	35663	169.28	1879	1887	1823	2440	1316	1879	1847.64	0.00	-17151	1929	1903	1883	1857	1837	1894	1848	189	561	500	1270	1	1	37734811	688	7.32	1.78	12	0.09	249.00	1022.00	4500	20240502	-59.49	1500	20231020	21.53	4500	-59.49	20240502	1584	15.09	20240118	4500	-59.49	20240502	1500	21.53	20231020	0.25	N	142760	500	188 억	0	N	N	N	N
155	20240802	150717	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1839	-40	5	-2.13	51054106	27567	130.85	1879	1887	1836	2440	1316	1879	1852.00	0.00	-16939	1929	1903	1883	1857	1837	1894	1848	189	561	500	1270	1	1	37734811	694	7.39	1.80	12	0.07	249.00	1022.00	4500	20240502	-59.13	1500	20231020	22.60	4500	-59.13	20240502	1584	16.10	20240118	4500	-59.13	20240502	1500	22.60	20231020	0.25	N	142760	500	188 억	0	N	N	N	N
156	20240802	140720	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1845	-34	5	-1.81	45879639	24754	117.50	1879	1887	1837	2440	1316	1879	1853.42	0.00	-16705	1929	1903	1883	1857	1837	1894	1848	189	561	500	1270	1	1	37734811	696	7.41	1.81	12	0.07	249.00	1022.00	4500	20240502	-59.00	1500	20231020	23.00	4500	-59.00	20240502	1584	16.48	20240118	4500	-59.00	20240502	1500	23.00	20231020	0.25	N	142760	500	188 억	0	N	N	N	N
157	20240802	130718	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1845	-34	5	-1.81	36968616	19913	94.52	1879	1887	1841	2440	1316	1879	1856.51	0.00	-14604	1929	1903	1883	1857	1837	1894	1848	189	561	500	1270	1	1	37734811	696	7.41	1.81	12	0.05	249.00	1022.00	4500	20240502	-59.00	1500	20231020	23.00	4500	-59.00	20240502	1584	16.48	20240118	4500	-59.00	20240502	1500	23.00	20231020	0.25	N	142760	500	188 억	0	N	N	N	N
158	20240802	120719	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1849	-30	5	-1.60	27567744	14815	70.32	1879	1887	1842	2440	1316	1879	1860.80	0.00	-10202	1929	1903	1883	1857	1837	1894	1848	189	561	500	1270	1	1	37734811	698	7.43	1.81	12	0.04	249.00	1022.00	4500	20240502	-58.91	1500	20231020	23.27	4500	-58.91	20240502	1584	16.73	20240118	4500	-58.91	20240502	1500	23.27	20231020	0.25	N	142760	500	188 억	0	N	N	N	N
159	20240802	110720	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1872	-7	5	-0.37	20072436	10774	51.14	1879	1887	1842	2440	1316	1879	1863.04	0.00	-7261	1929	1903	1883	1857	1837	1894	1848	189	561	500	1270	1	1	37734811	706	7.52	1.83	12	0.03	249.00	1022.00	4500	20240502	-58.40	1500	20231020	24.80	4500	-58.40	20240502	1584	18.18	20240118	4500	-58.40	20240502	1500	24.80	20231020	0.25	N	142760	500	188 억	0	N	N	N	N
160	20240802	100715	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1879	0	3	0.00	19946812	10707	50.82	1879	1887	1842	2440	1316	1879	1862.97	0.00	-7216	1929	1903	1883	1857	1837	1894	1848	189	561	500	1270	1	1	37734811	709	7.55	1.84	12	0.03	249.00	1022.00	4500	20240502	-58.24	1500	20231020	25.27	4500	-58.24	20240502	1584	18.62	20240118	4500	-58.24	20240502	1500	25.27	20231020	0.25	N	142760	500	188 억	0	N	N	N	N
161	20240802	090721	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1875	-4	5	-0.21	3950121	2102	9.98	1879	1887	1875	2440	1316	1879	1879.22	0.00	-1238	1929	1903	1883	1857	1837	1894	1848	189	561	500	1270	1	1	37734811	708	7.53	1.83	12	0.01	249.00	1022.00	4500	20240502	-58.33	1500	20231020	25.00	4500	-58.33	20240502	1584	18.37	20240118	4500	-58.33	20240502	1500	25.00	20231020	0.25	N	142760	500	188 억	0	N	N	N	N
162	20240801	160715	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1879	14	2	0.75	39521307	21064	39.15	1890	1909	1863	2420	1306	1865	1876.25	0.00	5504	1908	1886	1868	1846	1828	1877	1837	189	555	500	1260	1	1	37734811	709	7.55	1.84	12	0.06	249.00	1022.00	4500	20240502	-58.24	1500	20231020	25.27	4500	-58.24	20240502	1584	18.62	20240118	4500	-58.24	20240502	1500	25.27	20231020	0.25	N	142760	500	188 억	0	N	N	N	N
163	20240801	150735	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1864	-1	5	-0.05	36675279	19538	36.32	1890	1909	1863	2420	1306	1865	1877.13	0.00	5480	1908	1886	1868	1846	1828	1877	1837	189	555	500	1260	1	1	37734811	703	7.49	1.82	12	0.05	249.00	1022.00	4500	20240502	-58.58	1500	20231020	24.27	4500	-58.58	20240502	1584	17.68	20240118	4500	-58.58	20240502	1500	24.27	20231020	0.25	N	142760	500	188 억	0	N	N	N	N
164	20240801	140727	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1891	26	2	1.39	31248608	16642	30.93	1890	1909	1863	2420	1306	1865	1877.70	0.00	4809	1908	1886	1868	1846	1828	1877	1837	189	555	500	1260	1	1	37734811	714	7.59	1.85	12	0.04	249.00	1022.00	4500	20240502	-57.98	1500	20231020	26.07	4500	-57.98	20240502	1584	19.38	20240118	4500	-57.98	20240502	1500	26.07	20231020	0.25	N	142760	500	188 억	0	N	N	N	N
165	20240801	130717	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1891	26	2	1.39	25543269	13614	25.30	1890	1909	1863	2420	1306	1865	1876.25	0.00	4483	1908	1886	1868	1846	1828	1877	1837	189	555	500	1260	1	1	37734811	714	7.59	1.85	12	0.04	249.00	1022.00	4500	20240502	-57.98	1500	20231020	26.07	4500	-57.98	20240502	1584	19.38	20240118	4500	-57.98	20240502	1500	26.07	20231020	0.25	N	142760	500	188 억	0	N	N	N	N
166	20240801	120722	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1889	24	2	1.29	20792963	11095	20.62	1890	1909	1863	2420	1306	1865	1874.08	0.00	4181	1908	1886	1868	1846	1828	1877	1837	189	555	500	1260	1	1	37734811	713	7.59	1.85	12	0.03	249.00	1022.00	4500	20240502	-58.02	1500	20231020	25.93	4500	-58.02	20240502	1584	19.26	20240118	4500	-58.02	20240502	1500	25.93	20231020	0.25	N	142760	500	188 억	0	N	N	N	N
167	20240801	110721	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1874	9	2	0.48	14974650	7992	14.86	1890	1909	1863	2420	1306	1865	1873.70	0.00	3249	1908	1886	1868	1846	1828	1877	1837	189	555	500	1260	1	1	37734811	707	7.53	1.83	12	0.02	249.00	1022.00	4500	20240502	-58.36	1500	20231020	24.93	4500	-58.36	20240502	1584	18.31	20240118	4500	-58.36	20240502	1500	24.93	20231020	0.25	N	142760	500	188 억	0	N	N	N	N
168	20240801	100717	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1863	-2	5	-0.11	6025382	3194	5.94	1890	1909	1863	2420	1306	1865	1886.47	0.00	541	1908	1886	1868	1846	1828	1877	1837	189	555	500	1260	1	1	37734811	703	7.48	1.82	12	0.01	249.00	1022.00	4500	20240502	-58.60	1500	20231020	24.20	4500	-58.60	20240502	1584	17.61	20240118	4500	-58.60	20240502	1500	24.20	20231020	0.25	N	142760	500	188 억	0	N	N	N	N
169	20240801	090710	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1866	1	2	0.05	131851	70	0.13	1890	1890	1866	2420	1306	1865	1883.59	0.00	-43	1908	1886	1868	1846	1828	1877	1837	189	555	500	1260	1	1	37734811	704	7.49	1.83	12	0.00	249.00	1022.00	4500	20240502	-58.53	1500	20231020	24.40	4500	-58.53	20240502	1584	17.80	20240118	4500	-58.53	20240502	1500	24.40	20231020	0.25	N	142760	500	188 억	0	N	N	N	N

70 KiB Raw Blame History

70 KiB

Raw Blame History