KissMeData/039830/price/prices-20240801.csv at babff6b4e046a32dcce7d114f6b0ed863cd0bc12

Files

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

70 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	160448	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5580	30	2	0.54	14833140	2669	40.48	5560	5580	5520	7210	3890	5550	5557.56	0.64	462	5663	5606	5533	5476	5403	5615	5485	54	1660	500	3990	10	1	10762890	601	8.44	0.43	12	0.02	661.00	13089.00	7810	20231221	-28.55	5460	20240829	2.20	7470	-25.30	20240215	5460	2.20	20240829	7810	-28.55	20231221	5460	2.20	20240829	0.42	N	039830	500	53 억	68396	N	N	N	N
3	20240830	150452	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5580	30	2	0.54	9019100	1622	24.60	5560	5580	5520	7210	3890	5550	5560.48	0.64	389	5663	5606	5533	5476	5403	5615	5485	54	1660	500	3990	10	1	10762890	601	8.44	0.43	12	0.02	661.00	13089.00	7810	20231221	-28.55	5460	20240829	2.20	7470	-25.30	20240215	5460	2.20	20240829	7810	-28.55	20231221	5460	2.20	20240829	0.42	N	039830	500	53 억	68396	N	N	N	N
4	20240830	140451	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5580	30	2	0.54	7557170	1360	20.63	5560	5580	5520	7210	3890	5550	5556.74	0.64	389	5663	5606	5533	5476	5403	5615	5485	54	1660	500	3990	10	1	10762890	601	8.44	0.43	12	0.01	661.00	13089.00	7810	20231221	-28.55	5460	20240829	2.20	7470	-25.30	20240215	5460	2.20	20240829	7810	-28.55	20231221	5460	2.20	20240829	0.42	N	039830	500	53 억	68396	N	N	N	N
5	20240830	130449	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5550	0	3	0.00	5513810	992	15.05	5560	5580	5520	7210	3890	5550	5558.28	0.64	338	5663	5606	5533	5476	5403	5615	5485	54	1660	500	3990	10	1	10762890	597	8.40	0.42	12	0.01	661.00	13089.00	7810	20231221	-28.94	5460	20240829	1.65	7470	-25.70	20240215	5460	1.65	20240829	7810	-28.94	20231221	5460	1.65	20240829	0.42	N	039830	500	53 억	68396	N	N	N	N
6	20240830	120452	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5580	30	2	0.54	2798290	503	7.63	5560	5580	5520	7210	3890	5550	5563.20	0.64	98	5663	5606	5533	5476	5403	5615	5485	54	1660	500	3990	10	1	10762890	601	8.44	0.43	12	0.00	661.00	13089.00	7810	20231221	-28.55	5460	20240829	2.20	7470	-25.30	20240215	5460	2.20	20240829	7810	-28.55	20231221	5460	2.20	20240829	0.42	N	039830	500	53 억	68396	N	N	N	N
7	20240830	110452	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5580	30	2	0.54	2625450	472	7.16	5560	5580	5520	7210	3890	5550	5562.39	0.64	89	5663	5606	5533	5476	5403	5615	5485	54	1660	500	3990	10	1	10762890	601	8.44	0.43	12	0.00	661.00	13089.00	7810	20231221	-28.55	5460	20240829	2.20	7470	-25.30	20240215	5460	2.20	20240829	7810	-28.55	20231221	5460	2.20	20240829	0.42	N	039830	500	53 억	68396	N	N	N	N
8	20240830	100454	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5580	30	2	0.54	572720	103	1.56	5560	5580	5520	7210	3890	5550	5560.39	0.64	7	5663	5606	5533	5476	5403	5615	5485	54	1660	500	3990	10	1	10762890	601	8.44	0.43	12	0.00	661.00	13089.00	7810	20231221	-28.55	5460	20240829	2.20	7470	-25.30	20240215	5460	2.20	20240829	7810	-28.55	20231221	5460	2.20	20240829	0.42	N	039830	500	53 억	68396	N	N	N	N
9	20240830	090453	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5560	10	2	0.18	227310	41	0.62	5560	5560	5520	7210	3890	5550	5544.15	0.64	7	5663	5606	5533	5476	5403	5615	5485	54	1660	500	3990	10	1	10762890	598	8.41	0.42	12	0.00	661.00	13089.00	7810	20231221	-28.81	5460	20240829	1.83	7470	-25.57	20240215	5460	1.83	20240829	7810	-28.81	20231221	5460	1.83	20240829	0.42	N	039830	500	53 억	68396	N	N	N	N
10	20240829	160453	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	5550	-20	5	-0.36	36354630	6576	74.02	5550	5590	5460	7240	3900	5570	5528.38	0.65	-1318	5636	5602	5576	5542	5516	5590	5530	54	1670	500	4010	10	1	10762890	597	8.40	0.42	12	0.06	661.00	13089.00	7810	20231221	-28.94	5460	20240829	1.65	7470	-25.70	20240215	5460	1.65	20240829	7810	-28.94	20231221	5460	1.65	20240829	0.42	N	039830	500	53 억	69714	N	N	N	N
11	20240829	150457	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	5540	-30	5	-0.54	31776330	5751	64.73	5550	5590	5460	7240	3900	5570	5525.36	0.65	-1073	5636	5602	5576	5542	5516	5590	5530	54	1670	500	4010	10	1	10762890	596	8.38	0.42	12	0.05	661.00	13089.00	7810	20231221	-29.07	5460	20240829	1.47	7470	-25.84	20240215	5460	1.47	20240829	7810	-29.07	20231221	5460	1.47	20240829	0.42	N	039830	500	53 억	69714	N	N	N	N
12	20240829	140500	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	5540	-30	5	-0.54	25520020	4621	52.01	5550	5590	5460	7240	3900	5570	5522.62	0.65	-628	5636	5602	5576	5542	5516	5590	5530	54	1670	500	4010	10	1	10762890	596	8.38	0.42	12	0.04	661.00	13089.00	7810	20231221	-29.07	5460	20240829	1.47	7470	-25.84	20240215	5460	1.47	20240829	7810	-29.07	20231221	5460	1.47	20240829	0.42	N	039830	500	53 억	69714	N	N	N	N
13	20240829	130459	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	5530	-40	5	-0.72	24674800	4468	50.29	5550	5590	5460	7240	3900	5570	5522.56	0.65	-629	5636	5602	5576	5542	5516	5590	5530	54	1670	500	4010	10	1	10762890	595	8.37	0.42	12	0.04	661.00	13089.00	7810	20231221	-29.19	5460	20240829	1.28	7470	-25.97	20240215	5460	1.28	20240829	7810	-29.19	20231221	5460	1.28	20240829	0.42	N	039830	500	53 억	69714	N	N	N	N
14	20240829	120456	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	5540	-30	5	-0.54	23279450	4216	47.46	5550	5590	5460	7240	3900	5570	5521.69	0.65	-520	5636	5602	5576	5542	5516	5590	5530	54	1670	500	4010	10	1	10762890	596	8.38	0.42	12	0.04	661.00	13089.00	7810	20231221	-29.07	5460	20240829	1.47	7470	-25.84	20240215	5460	1.47	20240829	7810	-29.07	20231221	5460	1.47	20240829	0.42	N	039830	500	53 억	69714	N	N	N	N
15	20240829	110501	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	5530	-40	5	-0.72	14440080	2620	29.49	5550	5590	5460	7240	3900	5570	5511.48	0.65	-139	5636	5602	5576	5542	5516	5590	5530	54	1670	500	4010	10	1	10762890	595	8.37	0.42	12	0.02	661.00	13089.00	7810	20231221	-29.19	5460	20240829	1.28	7470	-25.97	20240215	5460	1.28	20240829	7810	-29.19	20231221	5460	1.28	20240829	0.42	N	039830	500	53 억	69714	N	N	N	N
16	20240829	100456	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	5570	0	3	0.00	11510820	2091	23.54	5550	5590	5460	7240	3900	5570	5504.94	0.65	-174	5636	5602	5576	5542	5516	5590	5530	54	1670	500	4010	10	1	10762890	599	8.43	0.43	12	0.02	661.00	13089.00	7810	20231221	-28.68	5460	20240829	2.01	7470	-25.44	20240215	5460	2.01	20240829	7810	-28.68	20231221	5460	2.01	20240829	0.42	N	039830	500	53 억	69714	N	N	N	N
17	20240829	090457	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5550	-20	5	-0.36	559670	101	1.14	5550	5550	5510	7240	3900	5570	5541.29	0.65	38	5636	5602	5576	5542	5516	5590	5530	54	1670	500	4010	10	1	10762890	597	8.40	0.42	12	0.00	661.00	13089.00	7810	20231221	-28.94	5490	20240805	1.09	7470	-25.70	20240215	5490	1.09	20240805	7810	-28.94	20231221	5490	1.09	20240805	0.42	N	039830	500	53 억	69714	N	N	N	N
18	20240828	160443	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5570	-30	5	-0.54	49469370	8884	79.25	5580	5610	5550	7280	3920	5600	5568.37	0.64	486	5773	5686	5603	5516	5433	5645	5475	54	1680	500	4030	10	1	10762890	599	8.43	0.43	12	0.08	661.00	13089.00	7810	20231221	-28.68	5490	20240805	1.46	7470	-25.44	20240215	5490	1.46	20240805	7810	-28.68	20231221	5490	1.46	20240805	0.42	N	039830	500	53 억	69228	N	N	N	N
19	20240828	150446	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5590	-10	5	-0.18	46850600	8414	75.06	5580	5610	5550	7280	3920	5600	5568.17	0.64	309	5773	5686	5603	5516	5433	5645	5475	54	1680	500	4030	10	1	10762890	602	8.46	0.43	12	0.08	661.00	13089.00	7810	20231221	-28.43	5490	20240805	1.82	7470	-25.17	20240215	5490	1.82	20240805	7810	-28.43	20231221	5490	1.82	20240805	0.42	N	039830	500	53 억	69228	N	N	N	N
20	20240828	140448	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5580	-20	5	-0.36	38113180	6852	61.12	5580	5600	5550	7280	3920	5600	5562.34	0.64	364	5773	5686	5603	5516	5433	5645	5475	54	1680	500	4030	10	1	10762890	601	8.44	0.43	12	0.06	661.00	13089.00	7810	20231221	-28.55	5490	20240805	1.64	7470	-25.30	20240215	5490	1.64	20240805	7810	-28.55	20231221	5490	1.64	20240805	0.42	N	039830	500	53 억	69228	N	N	N	N
21	20240828	130447	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5580	-20	5	-0.36	37750560	6787	60.54	5580	5600	5550	7280	3920	5600	5562.19	0.64	364	5773	5686	5603	5516	5433	5645	5475	54	1680	500	4030	10	1	10762890	601	8.44	0.43	12	0.06	661.00	13089.00	7810	20231221	-28.55	5490	20240805	1.64	7470	-25.30	20240215	5490	1.64	20240805	7810	-28.55	20231221	5490	1.64	20240805	0.42	N	039830	500	53 억	69228	N	N	N	N
22	20240828	120445	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5590	-10	5	-0.18	29787880	5353	47.75	5580	5600	5550	7280	3920	5600	5564.71	0.64	208	5773	5686	5603	5516	5433	5645	5475	54	1680	500	4030	10	1	10762890	602	8.46	0.43	12	0.05	661.00	13089.00	7810	20231221	-28.43	5490	20240805	1.82	7470	-25.17	20240215	5490	1.82	20240805	7810	-28.43	20231221	5490	1.82	20240805	0.42	N	039830	500	53 억	69228	N	N	N	N
23	20240828	110446	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5580	-20	5	-0.36	29726470	5342	47.65	5580	5600	5550	7280	3920	5600	5564.67	0.64	206	5773	5686	5603	5516	5433	5645	5475	54	1680	500	4030	10	1	10762890	601	8.44	0.43	12	0.05	661.00	13089.00	7810	20231221	-28.55	5490	20240805	1.64	7470	-25.30	20240215	5490	1.64	20240805	7810	-28.55	20231221	5490	1.64	20240805	0.42	N	039830	500	53 억	69228	N	N	N	N
24	20240828	100506	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5600	0	3	0.00	10421420	1871	16.69	5580	5600	5560	7280	3920	5600	5569.97	0.64	170	5773	5686	5603	5516	5433	5645	5475	54	1680	500	4030	10	1	10762890	603	8.47	0.43	12	0.02	661.00	13089.00	7810	20231221	-28.30	5490	20240805	2.00	7470	-25.03	20240215	5490	2.00	20240805	7810	-28.30	20231221	5490	2.00	20240805	0.42	N	039830	500	53 억	69228	N	N	N	N
25	20240828	090453	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5580	-20	5	-0.36	234380	42	0.37	5580	5600	5580	7280	3920	5600	5580.48	0.64	16	5773	5686	5603	5516	5433	5645	5475	54	1680	500	4030	10	1	10762890	601	8.44	0.43	12	0.00	661.00	13089.00	7810	20231221	-28.55	5490	20240805	1.64	7470	-25.30	20240215	5490	1.64	20240805	7810	-28.55	20231221	5490	1.64	20240805	0.42	N	039830	500	53 억	69228	N	N	N	N
26	20240827	160445	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5600	-100	5	-1.75	62503810	11210	163.20	5660	5690	5520	7410	3990	5700	5575.71	0.64	-2	5840	5770	5720	5650	5600	5745	5625	54	1710	500	4100	10	1	10762890	603	8.47	0.43	12	0.10	661.00	13089.00	7810	20231221	-28.30	5490	20240805	2.00	7470	-25.03	20240215	5490	2.00	20240805	7810	-28.30	20231221	5490	2.00	20240805	0.42	N	039830	500	53 억	69229	N	N	N	N
27	20240827	150446	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5620	-80	5	-1.40	58264590	10453	152.18	5660	5690	5520	7410	3990	5700	5573.96	0.64	1	5840	5770	5720	5650	5600	5745	5625	54	1710	500	4100	10	1	10762890	605	8.50	0.43	12	0.10	661.00	13089.00	7810	20231221	-28.04	5490	20240805	2.37	7470	-24.77	20240215	5490	2.37	20240805	7810	-28.04	20231221	5490	2.37	20240805	0.42	N	039830	500	53 억	69229	N	N	N	N
28	20240827	140447	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5590	-110	5	-1.93	56546340	10147	147.72	5660	5690	5520	7410	3990	5700	5572.72	0.64	7	5840	5770	5720	5650	5600	5745	5625	54	1710	500	4100	10	1	10762890	602	8.46	0.43	12	0.09	661.00	13089.00	7810	20231221	-28.43	5490	20240805	1.82	7470	-25.17	20240215	5490	1.82	20240805	7810	-28.43	20231221	5490	1.82	20240805	0.42	N	039830	500	53 억	69229	N	N	N	N
29	20240827	130448	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5600	-100	5	-1.75	36506730	6537	95.17	5660	5690	5550	7410	3990	5700	5584.63	0.64	422	5840	5770	5720	5650	5600	5745	5625	54	1710	500	4100	10	1	10762890	603	8.47	0.43	12	0.06	661.00	13089.00	7810	20231221	-28.30	5490	20240805	2.00	7470	-25.03	20240215	5490	2.00	20240805	7810	-28.30	20231221	5490	2.00	20240805	0.42	N	039830	500	53 억	69229	N	N	N	N
30	20240827	120450	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5570	-130	5	-2.28	34579480	6191	90.13	5660	5690	5550	7410	3990	5700	5585.44	0.64	420	5840	5770	5720	5650	5600	5745	5625	54	1710	500	4100	10	1	10762890	599	8.43	0.43	12	0.06	661.00	13089.00	7810	20231221	-28.68	5490	20240805	1.46	7470	-25.44	20240215	5490	1.46	20240805	7810	-28.68	20231221	5490	1.46	20240805	0.42	N	039830	500	53 억	69229	N	N	N	N
31	20240827	110447	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5590	-110	5	-1.93	28303540	5065	73.74	5660	5690	5550	7410	3990	5700	5588.06	0.64	451	5840	5770	5720	5650	5600	5745	5625	54	1710	500	4100	10	1	10762890	602	8.46	0.43	12	0.05	661.00	13089.00	7810	20231221	-28.43	5490	20240805	1.82	7470	-25.17	20240215	5490	1.82	20240805	7810	-28.43	20231221	5490	1.82	20240805	0.42	N	039830	500	53 억	69229	N	N	N	N
32	20240827	100445	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5660	-40	5	-0.70	2526840	446	6.49	5660	5690	5660	7410	3990	5700	5665.56	0.64	-136	5840	5770	5720	5650	5600	5745	5625	54	1710	500	4100	10	1	10762890	609	8.56	0.43	12	0.00	661.00	13089.00	7810	20231221	-27.53	5490	20240805	3.10	7470	-24.23	20240215	5490	3.10	20240805	7810	-27.53	20231221	5490	3.10	20240805	0.42	N	039830	500	53 억	69229	N	N	N	N
33	20240827	090444	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5660	-40	5	-0.70	90560	16	0.23	5660	5660	5660	7410	3990	5700	5660.00	0.64	-2	5840	5770	5720	5650	5600	5745	5625	54	1710	500	4100	10	1	10762890	609	8.56	0.43	12	0.00	661.00	13089.00	7810	20231221	-27.53	5490	20240805	3.10	7470	-24.23	20240215	5490	3.10	20240805	7810	-27.53	20231221	5490	3.10	20240805	0.42	N	039830	500	53 억	69229	N	N	N	N
34	20240826	160441	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5700	-70	5	-1.21	39264370	6857	81.59	5780	5790	5670	7500	4040	5770	5726.17	0.66	-1574	5863	5816	5723	5676	5583	5840	5700	54	1730	500	4150	10	1	10762890	613	8.62	0.44	12	0.06	661.00	13089.00	7810	20231221	-27.02	5490	20240805	3.83	7470	-23.69	20240215	5490	3.83	20240805	7810	-27.02	20231221	5490	3.83	20240805	0.42	N	039830	500	53 억	70799	N	N	N	N
35	20240826	150443	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5720	-50	5	-0.87	38255470	6680	79.49	5780	5790	5670	7500	4040	5770	5726.87	0.66	-1397	5863	5816	5723	5676	5583	5840	5700	54	1730	500	4150	10	1	10762890	616	8.65	0.44	12	0.06	661.00	13089.00	7810	20231221	-26.76	5490	20240805	4.19	7470	-23.43	20240215	5490	4.19	20240805	7810	-26.76	20231221	5490	4.19	20240805	0.42	N	039830	500	53 억	70799	N	N	N	N
36	20240826	140445	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5730	-40	5	-0.69	36326530	6341	75.45	5780	5790	5670	7500	4040	5770	5728.83	0.66	-1430	5863	5816	5723	5676	5583	5840	5700	54	1730	500	4150	10	1	10762890	617	8.67	0.44	12	0.06	661.00	13089.00	7810	20231221	-26.63	5490	20240805	4.37	7470	-23.29	20240215	5490	4.37	20240805	7810	-26.63	20231221	5490	4.37	20240805	0.42	N	039830	500	53 억	70799	N	N	N	N
37	20240826	130448	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5720	-50	5	-0.87	26083190	4543	54.06	5780	5790	5680	7500	4040	5770	5741.40	0.66	-477	5863	5816	5723	5676	5583	5840	5700	54	1730	500	4150	10	1	10762890	616	8.65	0.44	12	0.04	661.00	13089.00	7810	20231221	-26.76	5490	20240805	4.19	7470	-23.43	20240215	5490	4.19	20240805	7810	-26.76	20231221	5490	4.19	20240805	0.42	N	039830	500	53 억	70799	N	N	N	N
38	20240826	120443	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5730	-40	5	-0.69	18842360	3275	38.97	5780	5790	5710	7500	4040	5770	5753.39	0.66	-264	5863	5816	5723	5676	5583	5840	5700	54	1730	500	4150	10	1	10762890	617	8.67	0.44	12	0.03	661.00	13089.00	7810	20231221	-26.63	5490	20240805	4.37	7470	-23.29	20240215	5490	4.37	20240805	7810	-26.63	20231221	5490	4.37	20240805	0.42	N	039830	500	53 억	70799	N	N	N	N
39	20240826	110445	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5760	-10	5	-0.17	16423690	2853	33.95	5780	5790	5710	7500	4040	5770	5756.64	0.66	-406	5863	5816	5723	5676	5583	5840	5700	54	1730	500	4150	10	1	10762890	620	8.71	0.44	12	0.03	661.00	13089.00	7810	20231221	-26.25	5490	20240805	4.92	7470	-22.89	20240215	5490	4.92	20240805	7810	-26.25	20231221	5490	4.92	20240805	0.42	N	039830	500	53 억	70799	N	N	N	N
40	20240826	100446	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5760	-10	5	-0.17	6483170	1127	13.41	5780	5790	5710	7500	4040	5770	5752.59	0.66	-486	5863	5816	5723	5676	5583	5840	5700	54	1730	500	4150	10	1	10762890	620	8.71	0.44	12	0.01	661.00	13089.00	7810	20231221	-26.25	5490	20240805	4.92	7470	-22.89	20240215	5490	4.92	20240805	7810	-26.25	20231221	5490	4.92	20240805	0.42	N	039830	500	53 억	70799	N	N	N	N
41	20240826	090444	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5730	-40	5	-0.69	855340	149	1.77	5780	5790	5710	7500	4040	5770	5740.54	0.66	37	5863	5816	5723	5676	5583	5840	5700	54	1730	500	4150	10	1	10762890	617	8.67	0.44	12	0.00	661.00	13089.00	7810	20231221	-26.63	5490	20240805	4.37	7470	-23.29	20240215	5490	4.37	20240805	7810	-26.63	20231221	5490	4.37	20240805	0.42	N	039830	500	53 억	70799	N	N	N	N
42	20240823	160442	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5770	30	2	0.52	48054330	8402	42.16	5730	5770	5630	7460	4020	5740	5719.39	0.66	-79	5913	5826	5753	5666	5593	5790	5630	54	1720	500	4130	10	1	10762890	621	8.73	0.44	12	0.08	661.00	13089.00	7810	20231221	-26.12	5490	20240805	5.10	7470	-22.76	20240215	5490	5.10	20240805	7810	-26.12	20231221	5490	5.10	20240805	0.42	N	039830	500	53 억	70877	N	N	N	N
43	20240823	150444	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5740	0	3	0.00	45093500	7887	39.57	5730	5770	5630	7460	4020	5740	5717.45	0.66	-78	5913	5826	5753	5666	5593	5790	5630	54	1720	500	4130	10	1	10762890	618	8.68	0.44	12	0.07	661.00	13089.00	7810	20231221	-26.50	5490	20240805	4.55	7470	-23.16	20240215	5490	4.55	20240805	7810	-26.50	20231221	5490	4.55	20240805	0.42	N	039830	500	53 억	70877	N	N	N	N
44	20240823	140445	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5740	0	3	0.00	14468110	2528	12.68	5730	5770	5630	7460	4020	5740	5723.14	0.66	-148	5913	5826	5753	5666	5593	5790	5630	54	1720	500	4130	10	1	10762890	618	8.68	0.44	12	0.02	661.00	13089.00	7810	20231221	-26.50	5490	20240805	4.55	7470	-23.16	20240215	5490	4.55	20240805	7810	-26.50	20231221	5490	4.55	20240805	0.42	N	039830	500	53 억	70877	N	N	N	N
45	20240823	130444	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5740	0	3	0.00	13394830	2341	11.75	5730	5770	5630	7460	4020	5740	5721.84	0.66	-148	5913	5826	5753	5666	5593	5790	5630	54	1720	500	4130	10	1	10762890	618	8.68	0.44	12	0.02	661.00	13089.00	7810	20231221	-26.50	5490	20240805	4.55	7470	-23.16	20240215	5490	4.55	20240805	7810	-26.50	20231221	5490	4.55	20240805	0.42	N	039830	500	53 억	70877	N	N	N	N
46	20240823	120442	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5700	-40	5	-0.70	12614470	2205	11.06	5730	5770	5630	7460	4020	5740	5720.85	0.66	-97	5913	5826	5753	5666	5593	5790	5630	54	1720	500	4130	10	1	10762890	613	8.62	0.44	12	0.02	661.00	13089.00	7810	20231221	-27.02	5490	20240805	3.83	7470	-23.69	20240215	5490	3.83	20240805	7810	-27.02	20231221	5490	3.83	20240805	0.42	N	039830	500	53 억	70877	N	N	N	N
47	20240823	110443	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5740	0	3	0.00	12055430	2107	10.57	5730	5770	5630	7460	4020	5740	5721.61	0.66	-95	5913	5826	5753	5666	5593	5790	5630	54	1720	500	4130	10	1	10762890	618	8.68	0.44	12	0.02	661.00	13089.00	7810	20231221	-26.50	5490	20240805	4.55	7470	-23.16	20240215	5490	4.55	20240805	7810	-26.50	20231221	5490	4.55	20240805	0.42	N	039830	500	53 억	70877	N	N	N	N
48	20240823	100443	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5710	-30	5	-0.52	5819630	1013	5.08	5730	5770	5700	7460	4020	5740	5744.95	0.66	-54	5913	5826	5753	5666	5593	5790	5630	54	1720	500	4130	10	1	10762890	615	8.64	0.44	12	0.01	661.00	13089.00	7810	20231221	-26.89	5490	20240805	4.01	7470	-23.56	20240215	5490	4.01	20240805	7810	-26.89	20231221	5490	4.01	20240805	0.42	N	039830	500	53 억	70877	N	N	N	N
49	20240823	090444	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5700	-40	5	-0.70	613030	107	0.54	5730	5730	5700	7460	4020	5740	5729.25	0.66	-16	5913	5826	5753	5666	5593	5790	5630	54	1720	500	4130	10	1	10762890	613	8.62	0.44	12	0.00	661.00	13089.00	7810	20231221	-27.02	5490	20240805	3.83	7470	-23.69	20240215	5490	3.83	20240805	7810	-27.02	20231221	5490	3.83	20240805	0.42	N	039830	500	53 억	70877	N	N	N	N
50	20240822	160441	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5740	-90	5	-1.54	114008340	19869	95.74	5830	5840	5680	7570	4090	5830	5737.97	0.68	-2253	6003	5916	5833	5746	5663	5875	5705	54	1740	500	4190	10	1	10762890	618	8.68	0.44	12	0.18	661.00	13089.00	7810	20231221	-26.50	5490	20240805	4.55	7470	-23.16	20240215	5490	4.55	20240805	7810	-26.50	20231221	5490	4.55	20240805	0.42	N	039830	500	53 억	73140	N	N	N	N
51	20240822	150443	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5700	-130	5	-2.23	107625720	18755	90.38	5830	5840	5690	7570	4090	5830	5738.51	0.68	-2002	6003	5916	5833	5746	5663	5875	5705	54	1740	500	4190	10	1	10762890	613	8.62	0.44	12	0.17	661.00	13089.00	7810	20231221	-27.02	5490	20240805	3.83	7470	-23.69	20240215	5490	3.83	20240805	7810	-27.02	20231221	5490	3.83	20240805	0.42	N	039830	500	53 억	73140	N	N	N	N
52	20240822	140445	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5730	-100	5	-1.72	94897530	16521	79.61	5830	5840	5700	7570	4090	5830	5744.05	0.68	-2078	6003	5916	5833	5746	5663	5875	5705	54	1740	500	4190	10	1	10762890	617	8.67	0.44	12	0.15	661.00	13089.00	7810	20231221	-26.63	5490	20240805	4.37	7470	-23.29	20240215	5490	4.37	20240805	7810	-26.63	20231221	5490	4.37	20240805	0.42	N	039830	500	53 억	73140	N	N	N	N
53	20240822	130444	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5780	-50	5	-0.86	63010660	10942	52.73	5830	5840	5750	7570	4090	5830	5758.61	0.68	-309	6003	5916	5833	5746	5663	5875	5705	54	1740	500	4190	10	1	10762890	622	8.74	0.44	12	0.10	661.00	13089.00	7810	20231221	-25.99	5490	20240805	5.28	7470	-22.62	20240215	5490	5.28	20240805	7810	-25.99	20231221	5490	5.28	20240805	0.42	N	039830	500	53 억	73140	N	N	N	N
54	20240822	120448	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5750	-80	5	-1.37	62687880	10886	52.46	5830	5840	5750	7570	4090	5830	5758.58	0.68	-299	6003	5916	5833	5746	5663	5875	5705	54	1740	500	4190	10	1	10762890	619	8.70	0.44	12	0.10	661.00	13089.00	7810	20231221	-26.38	5490	20240805	4.74	7470	-23.03	20240215	5490	4.74	20240805	7810	-26.38	20231221	5490	4.74	20240805	0.42	N	039830	500	53 억	73140	N	N	N	N
55	20240822	110442	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5790	-40	5	-0.69	9620670	1659	7.99	5830	5840	5780	7570	4090	5830	5799.08	0.68	-131	6003	5916	5833	5746	5663	5875	5705	54	1740	500	4190	10	1	10762890	623	8.76	0.44	12	0.02	661.00	13089.00	7810	20231221	-25.86	5490	20240805	5.46	7470	-22.49	20240215	5490	5.46	20240805	7810	-25.86	20231221	5490	5.46	20240805	0.42	N	039830	500	53 억	73140	N	N	N	N
56	20240822	100442	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5810	-20	5	-0.34	4718690	812	3.91	5830	5840	5790	7570	4090	5830	5811.19	0.68	-19	6003	5916	5833	5746	5663	5875	5705	54	1740	500	4190	10	1	10762890	625	8.79	0.44	12	0.01	661.00	13089.00	7810	20231221	-25.61	5490	20240805	5.83	7470	-22.22	20240215	5490	5.83	20240805	7810	-25.61	20231221	5490	5.83	20240805	0.42	N	039830	500	53 억	73140	N	N	N	N
57	20240822	090442	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5800	-30	5	-0.51	629580	108	0.52	5830	5830	5800	7570	4090	5830	5829.44	0.68	-15	6003	5916	5833	5746	5663	5875	5705	54	1740	500	4190	10	1	10762890	624	8.77	0.44	12	0.00	661.00	13089.00	7810	20231221	-25.74	5490	20240805	5.65	7470	-22.36	20240215	5490	5.65	20240805	7810	-25.74	20231221	5490	5.65	20240805	0.42	N	039830	500	53 억	73140	N	N	N	N
58	20240821	160441	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5830	-90	5	-1.52	120409620	20722	368.85	5900	5920	5750	7690	4150	5920	5810.71	0.68	404	6000	5960	5900	5860	5800	5980	5880	54	1770	500	4260	10	1	10762890	627	8.82	0.45	12	0.19	661.00	13089.00	7810	20231221	-25.35	5490	20240805	6.19	7470	-21.95	20240215	5490	6.19	20240805	7810	-25.35	20231221	5490	6.19	20240805	0.42	N	039830	500	53 억	72737	N	N	N	N
59	20240821	150445	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5830	-90	5	-1.52	115460530	19872	353.72	5900	5920	5750	7690	4150	5920	5810.21	0.68	488	6000	5960	5900	5860	5800	5980	5880	54	1770	500	4260	10	1	10762890	627	8.82	0.45	12	0.18	661.00	13089.00	7810	20231221	-25.35	5490	20240805	6.19	7470	-21.95	20240215	5490	6.19	20240805	7810	-25.35	20231221	5490	6.19	20240805	0.42	N	039830	500	53 억	72737	N	N	N	N
60	20240821	140441	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5810	-110	5	-1.86	110248420	18977	337.79	5900	5920	5750	7690	4150	5920	5809.58	0.68	590	6000	5960	5900	5860	5800	5980	5880	54	1770	500	4260	10	1	10762890	625	8.79	0.44	12	0.18	661.00	13089.00	7810	20231221	-25.61	5490	20240805	5.83	7470	-22.22	20240215	5490	5.83	20240805	7810	-25.61	20231221	5490	5.83	20240805	0.42	N	039830	500	53 억	72737	N	N	N	N
61	20240821	130444	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5790	-130	5	-2.20	68762030	11794	209.93	5900	5920	5770	7690	4150	5920	5830.26	0.68	638	6000	5960	5900	5860	5800	5980	5880	54	1770	500	4260	10	1	10762890	623	8.76	0.44	12	0.11	661.00	13089.00	7810	20231221	-25.86	5490	20240805	5.46	7470	-22.49	20240215	5490	5.46	20240805	7810	-25.86	20231221	5490	5.46	20240805	0.42	N	039830	500	53 억	72737	N	N	N	N
62	20240821	120446	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5800	-120	5	-2.03	55351800	9477	168.69	5900	5920	5780	7690	4150	5920	5840.65	0.68	581	6000	5960	5900	5860	5800	5980	5880	54	1770	500	4260	10	1	10762890	624	8.77	0.44	12	0.09	661.00	13089.00	7810	20231221	-25.74	5490	20240805	5.65	7470	-22.36	20240215	5490	5.65	20240805	7810	-25.74	20231221	5490	5.65	20240805	0.42	N	039830	500	53 억	72737	N	N	N	N
63	20240821	110441	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5870	-50	5	-0.84	8834620	1500	26.70	5900	5920	5870	7690	4150	5920	5889.75	0.68	216	6000	5960	5900	5860	5800	5980	5880	54	1770	500	4260	10	1	10762890	632	8.88	0.45	12	0.01	661.00	13089.00	7810	20231221	-24.84	5490	20240805	6.92	7470	-21.42	20240215	5490	6.92	20240805	7810	-24.84	20231221	5490	6.92	20240805	0.42	N	039830	500	53 억	72737	N	N	N	N
64	20240821	100446	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5920	0	3	0.00	4265470	723	12.87	5900	5920	5880	7690	4150	5920	5899.68	0.68	210	6000	5960	5900	5860	5800	5980	5880	54	1770	500	4260	10	1	10762890	637	8.96	0.45	12	0.01	661.00	13089.00	7810	20231221	-24.20	5490	20240805	7.83	7470	-20.75	20240215	5490	7.83	20240805	7810	-24.20	20231221	5490	7.83	20240805	0.42	N	039830	500	53 억	72737	N	N	N	N
65	20240821	090443	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5890	-30	5	-0.51	588710	100	1.78	5900	5900	5880	7690	4150	5920	5887.10	0.68	-4	6000	5960	5900	5860	5800	5980	5880	54	1770	500	4260	10	1	10762890	634	8.91	0.45	12	0.00	661.00	13089.00	7810	20231221	-24.58	5490	20240805	7.29	7470	-21.15	20240215	5490	7.29	20240805	7810	-24.58	20231221	5490	7.29	20240805	0.42	N	039830	500	53 억	72737	N	N	N	N
66	20240820	160436	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5920	50	2	0.85	33033420	5618	47.94	5860	5940	5840	7630	4110	5870	5879.93	0.67	159	6063	5966	5903	5806	5743	5935	5775	54	1760	500	4220	10	1	10762890	637	8.96	0.45	12	0.05	661.00	13089.00	7810	20231221	-24.20	5490	20240805	7.83	7470	-20.75	20240215	5490	7.83	20240805	7810	-24.20	20231221	5490	7.83	20240805	0.43	N	039830	500	53 억	72578	N	N	N	N
67	20240820	150440	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5920	50	2	0.85	27059740	4609	39.33	5860	5930	5840	7630	4110	5870	5871.07	0.67	222	6063	5966	5903	5806	5743	5935	5775	54	1760	500	4220	10	1	10762890	637	8.96	0.45	12	0.04	661.00	13089.00	7810	20231221	-24.20	5490	20240805	7.83	7470	-20.75	20240215	5490	7.83	20240805	7810	-24.20	20231221	5490	7.83	20240805	0.43	N	039830	500	53 억	72578	N	N	N	N
68	20240820	140442	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5910	40	2	0.68	21546210	3678	31.39	5860	5920	5840	7630	4110	5870	5858.13	0.67	123	6063	5966	5903	5806	5743	5935	5775	54	1760	500	4220	10	1	10762890	636	8.94	0.45	12	0.03	661.00	13089.00	7810	20231221	-24.33	5490	20240805	7.65	7470	-20.88	20240215	5490	7.65	20240805	7810	-24.33	20231221	5490	7.65	20240805	0.43	N	039830	500	53 억	72578	N	N	N	N
69	20240820	130442	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5920	50	2	0.85	20553190	3510	29.95	5860	5920	5840	7630	4110	5870	5855.61	0.67	84	6063	5966	5903	5806	5743	5935	5775	54	1760	500	4220	10	1	10762890	637	8.96	0.45	12	0.03	661.00	13089.00	7810	20231221	-24.20	5490	20240805	7.83	7470	-20.75	20240215	5490	7.83	20240805	7810	-24.20	20231221	5490	7.83	20240805	0.43	N	039830	500	53 억	72578	N	N	N	N
70	20240820	120443	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5900	30	2	0.51	19749440	3374	28.79	5860	5910	5840	7630	4110	5870	5853.42	0.67	-27	6063	5966	5903	5806	5743	5935	5775	54	1760	500	4220	10	1	10762890	635	8.93	0.45	12	0.03	661.00	13089.00	7810	20231221	-24.46	5490	20240805	7.47	7470	-21.02	20240215	5490	7.47	20240805	7810	-24.46	20231221	5490	7.47	20240805	0.43	N	039830	500	53 억	72578	N	N	N	N
71	20240820	110439	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5900	30	2	0.51	18645990	3187	27.20	5860	5900	5840	7630	4110	5870	5850.64	0.67	-26	6063	5966	5903	5806	5743	5935	5775	54	1760	500	4220	10	1	10762890	635	8.93	0.45	12	0.03	661.00	13089.00	7810	20231221	-24.46	5490	20240805	7.47	7470	-21.02	20240215	5490	7.47	20240805	7810	-24.46	20231221	5490	7.47	20240805	0.43	N	039830	500	53 억	72578	N	N	N	N
72	20240820	100437	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5880	10	2	0.17	18268890	3123	26.65	5860	5900	5840	7630	4110	5870	5849.79	0.67	-21	6063	5966	5903	5806	5743	5935	5775	54	1760	500	4220	10	1	10762890	633	8.90	0.45	12	0.03	661.00	13089.00	7810	20231221	-24.71	5490	20240805	7.10	7470	-21.29	20240215	5490	7.10	20240805	7810	-24.71	20231221	5490	7.10	20240805	0.43	N	039830	500	53 억	72578	N	N	N	N
73	20240820	090440	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5900	30	2	0.51	299380	51	0.44	5860	5900	5860	7630	4110	5870	5870.20	0.67	-18	6063	5966	5903	5806	5743	5935	5775	54	1760	500	4220	10	1	10762890	635	8.93	0.45	12	0.00	661.00	13089.00	7810	20231221	-24.46	5490	20240805	7.47	7470	-21.02	20240215	5490	7.47	20240805	7810	-24.46	20231221	5490	7.47	20240805	0.43	N	039830	500	53 억	72578	N	N	N	N
74	20240819	160433	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5870	-90	5	-1.51	68974770	11708	63.51	6000	6000	5840	7740	4180	5960	5891.25	0.70	-3161	6093	6026	5973	5906	5853	6000	5880	54	1780	500	4290	10	1	10762890	632	8.88	0.45	12	0.11	661.00	13089.00	7810	20231221	-24.84	5490	20240805	6.92	7470	-21.42	20240215	5490	6.92	20240805	7810	-24.84	20231221	5490	6.92	20240805	0.43	N	039830	500	53 억	75740	N	N	N	N
75	20240819	150436	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5850	-110	5	-1.85	64380750	10924	59.26	6000	6000	5840	7740	4180	5960	5893.51	0.70	-2741	6093	6026	5973	5906	5853	6000	5880	54	1780	500	4290	10	1	10762890	630	8.85	0.45	12	0.10	661.00	13089.00	7810	20231221	-25.10	5490	20240805	6.56	7470	-21.69	20240215	5490	6.56	20240805	7810	-25.10	20231221	5490	6.56	20240805	0.43	N	039830	500	53 억	75740	N	N	N	N
76	20240819	140439	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5860	-100	5	-1.68	61319050	10401	56.42	6000	6000	5850	7740	4180	5960	5895.50	0.70	-2544	6093	6026	5973	5906	5853	6000	5880	54	1780	500	4290	10	1	10762890	631	8.87	0.45	12	0.10	661.00	13089.00	7810	20231221	-24.97	5490	20240805	6.74	7470	-21.55	20240215	5490	6.74	20240805	7810	-24.97	20231221	5490	6.74	20240805	0.43	N	039830	500	53 억	75740	N	N	N	N
77	20240819	130437	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5860	-100	5	-1.68	59147190	10030	54.41	6000	6000	5850	7740	4180	5960	5897.03	0.70	-2544	6093	6026	5973	5906	5853	6000	5880	54	1780	500	4290	10	1	10762890	631	8.87	0.45	12	0.09	661.00	13089.00	7810	20231221	-24.97	5490	20240805	6.74	7470	-21.55	20240215	5490	6.74	20240805	7810	-24.97	20231221	5490	6.74	20240805	0.43	N	039830	500	53 억	75740	N	N	N	N
78	20240819	120436	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5920	-40	5	-0.67	30131120	5098	27.65	6000	6000	5880	7740	4180	5960	5910.38	0.70	-2295	6093	6026	5973	5906	5853	6000	5880	54	1780	500	4290	10	1	10762890	637	8.96	0.45	12	0.05	661.00	13089.00	7810	20231221	-24.20	5490	20240805	7.83	7470	-20.75	20240215	5490	7.83	20240805	7810	-24.20	20231221	5490	7.83	20240805	0.43	N	039830	500	53 억	75740	N	N	N	N
79	20240819	110438	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5900	-60	5	-1.01	8644310	1460	7.92	6000	6000	5900	7740	4180	5960	5920.76	0.70	-87	6093	6026	5973	5906	5853	6000	5880	54	1780	500	4290	10	1	10762890	635	8.93	0.45	12	0.01	661.00	13089.00	7810	20231221	-24.46	5490	20240805	7.47	7470	-21.02	20240215	5490	7.47	20240805	7810	-24.46	20231221	5490	7.47	20240805	0.43	N	039830	500	53 억	75740	N	N	N	N
80	20240819	100437	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5900	-60	5	-1.01	7487220	1264	6.86	6000	6000	5900	7740	4180	5960	5923.43	0.70	-86	6093	6026	5973	5906	5853	6000	5880	54	1780	500	4290	10	1	10762890	635	8.93	0.45	12	0.01	661.00	13089.00	7810	20231221	-24.46	5490	20240805	7.47	7470	-21.02	20240215	5490	7.47	20240805	7810	-24.46	20231221	5490	7.47	20240805	0.43	N	039830	500	53 억	75740	N	N	N	N
81	20240819	090438	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5970	10	2	0.17	785560	131	0.71	6000	6000	5960	7740	4180	5960	5996.64	0.70	-36	6093	6026	5973	5906	5853	6000	5880	54	1780	500	4290	10	1	10762890	643	9.03	0.46	12	0.00	661.00	13089.00	7810	20231221	-23.56	5490	20240805	8.74	7470	-20.08	20240215	5490	8.74	20240805	7810	-23.56	20231221	5490	8.74	20240805	0.43	N	039830	500	53 억	75740	N	N	N	N
82	20240816	160433	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5960	-90	5	-1.49	109607100	18432	459.88	6040	6040	5920	7860	4240	6050	5946.56	0.70	31	6096	6072	6026	6002	5956	6085	6015	54	1810	500	4350	10	1	10762890	641	9.02	0.46	12	0.17	661.00	13089.00	7810	20231221	-23.69	5490	20240805	8.56	7470	-20.21	20240215	5490	8.56	20240805	7810	-23.69	20231221	5490	8.56	20240805	0.43	N	039830	500	53 억	75134	N	N	N	N
83	20240816	150436	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5970	-80	5	-1.32	106886650	17975	448.48	6040	6040	5920	7860	4240	6050	5946.41	0.70	162	6096	6072	6026	6002	5956	6085	6015	54	1810	500	4350	10	1	10762890	643	9.03	0.46	12	0.17	661.00	13089.00	7810	20231221	-23.56	5490	20240805	8.74	7470	-20.08	20240215	5490	8.74	20240805	7810	-23.56	20231221	5490	8.74	20240805	0.43	N	039830	500	53 억	75134	N	N	N	N
84	20240816	140436	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5980	-70	5	-1.16	94672480	15921	397.23	6040	6040	5920	7860	4240	6050	5946.39	0.70	-48	6096	6072	6026	6002	5956	6085	6015	54	1810	500	4350	10	1	10762890	644	9.05	0.46	12	0.15	661.00	13089.00	7810	20231221	-23.43	5490	20240805	8.93	7470	-19.95	20240215	5490	8.93	20240805	7810	-23.43	20231221	5490	8.93	20240805	0.43	N	039830	500	53 억	75134	N	N	N	N
85	20240816	130438	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5980	-70	5	-1.16	72175670	12134	302.74	6040	6040	5920	7860	4240	6050	5948.22	0.70	-124	6096	6072	6026	6002	5956	6085	6015	54	1810	500	4350	10	1	10762890	644	9.05	0.46	12	0.11	661.00	13089.00	7810	20231221	-23.43	5490	20240805	8.93	7470	-19.95	20240215	5490	8.93	20240805	7810	-23.43	20231221	5490	8.93	20240805	0.43	N	039830	500	53 억	75134	N	N	N	N
86	20240816	120436	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5940	-110	5	-1.82	40828730	6855	171.03	6040	6040	5920	7860	4240	6050	5956.05	0.70	90	6096	6072	6026	6002	5956	6085	6015	54	1810	500	4350	10	1	10762890	639	8.99	0.45	12	0.06	661.00	13089.00	7810	20231221	-23.94	5490	20240805	8.20	7470	-20.48	20240215	5490	8.20	20240805	7810	-23.94	20231221	5490	8.20	20240805	0.43	N	039830	500	53 억	75134	N	N	N	N
87	20240816	110438	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5980	-70	5	-1.16	34832640	5845	145.83	6040	6040	5920	7860	4240	6050	5959.39	0.70	89	6096	6072	6026	6002	5956	6085	6015	54	1810	500	4350	10	1	10762890	644	9.05	0.46	12	0.05	661.00	13089.00	7810	20231221	-23.43	5490	20240805	8.93	7470	-19.95	20240215	5490	8.93	20240805	7810	-23.43	20231221	5490	8.93	20240805	0.43	N	039830	500	53 억	75134	N	N	N	N
88	20240816	100434	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5950	-100	5	-1.65	17287990	2891	72.13	6040	6040	5940	7860	4240	6050	5979.93	0.70	316	6096	6072	6026	6002	5956	6085	6015	54	1810	500	4350	10	1	10762890	640	9.00	0.45	12	0.03	661.00	13089.00	7810	20231221	-23.82	5490	20240805	8.38	7470	-20.35	20240215	5490	8.38	20240805	7810	-23.82	20231221	5490	8.38	20240805	0.43	N	039830	500	53 억	75134	N	N	N	N
89	20240816	090436	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5990	-60	5	-0.99	2525370	419	10.45	6040	6040	5990	7860	4240	6050	6027.14	0.70	-14	6096	6072	6026	6002	5956	6085	6015	54	1810	500	4350	10	1	10762890	645	9.06	0.46	12	0.00	661.00	13089.00	7810	20231221	-23.30	5490	20240805	9.11	7470	-19.81	20240215	5490	9.11	20240805	7810	-23.30	20231221	5490	9.11	20240805	0.43	N	039830	500	53 억	75134	N	N	N	N
90	20240814	160436	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6050	70	2	1.17	24060540	4004	71.70	6000	6050	5980	7770	4190	5980	6009.13	0.72	-2584	6146	6062	5996	5912	5846	6030	5880	54	1790	500	4300	10	1	10762890	651	9.15	0.46	12	0.04	661.00	13089.00	7810	20231221	-22.54	5490	20240805	10.20	7470	-19.01	20240215	5490	10.20	20240805	7810	-22.54	20231221	5490	10.20	20240805	0.43	N	039830	500	53 억	77718	N	N	N	N
91	20240814	150435	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6030	50	2	0.84	23250930	3870	69.31	6000	6050	5980	7770	4190	5980	6007.99	0.72	-2555	6146	6062	5996	5912	5846	6030	5880	54	1790	500	4300	10	1	10762890	649	9.12	0.46	12	0.04	661.00	13089.00	7810	20231221	-22.79	5490	20240805	9.84	7470	-19.28	20240215	5490	9.84	20240805	7810	-22.79	20231221	5490	9.84	20240805	0.43	N	039830	500	53 억	77718	N	N	N	N
92	20240814	140442	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6030	50	2	0.84	20801240	3464	62.03	6000	6050	5980	7770	4190	5980	6004.98	0.72	-2398	6146	6062	5996	5912	5846	6030	5880	54	1790	500	4300	10	1	10762890	649	9.12	0.46	12	0.03	661.00	13089.00	7810	20231221	-22.79	5490	20240805	9.84	7470	-19.28	20240215	5490	9.84	20240805	7810	-22.79	20231221	5490	9.84	20240805	0.43	N	039830	500	53 억	77718	N	N	N	N
93	20240814	130438	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6030	50	2	0.84	20373600	3393	60.76	6000	6050	5980	7770	4190	5980	6004.60	0.72	-2380	6146	6062	5996	5912	5846	6030	5880	54	1790	500	4300	10	1	10762890	649	9.12	0.46	12	0.03	661.00	13089.00	7810	20231221	-22.79	5490	20240805	9.84	7470	-19.28	20240215	5490	9.84	20240805	7810	-22.79	20231221	5490	9.84	20240805	0.43	N	039830	500	53 억	77718	N	N	N	N
94	20240814	120436	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6000	20	2	0.33	12933750	2156	38.61	6000	6010	5980	7770	4190	5980	5998.96	0.72	-1570	6146	6062	5996	5912	5846	6030	5880	54	1790	500	4300	10	1	10762890	646	9.08	0.46	12	0.02	661.00	13089.00	7810	20231221	-23.18	5490	20240805	9.29	7470	-19.68	20240215	5490	9.29	20240805	7810	-23.18	20231221	5490	9.29	20240805	0.43	N	039830	500	53 억	77718	N	N	N	N
95	20240814	110434	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6000	20	2	0.33	8039510	1340	24.00	6000	6010	5980	7770	4190	5980	5999.63	0.72	-1018	6146	6062	5996	5912	5846	6030	5880	54	1790	500	4300	10	1	10762890	646	9.08	0.46	12	0.01	661.00	13089.00	7810	20231221	-23.18	5490	20240805	9.29	7470	-19.68	20240215	5490	9.29	20240805	7810	-23.18	20231221	5490	9.29	20240805	0.43	N	039830	500	53 억	77718	N	N	N	N
96	20240814	100433	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6000	20	2	0.33	1402110	234	4.19	6000	6010	5980	7770	4190	5980	5991.92	0.72	-67	6146	6062	5996	5912	5846	6030	5880	54	1790	500	4300	10	1	10762890	646	9.08	0.46	12	0.00	661.00	13089.00	7810	20231221	-23.18	5490	20240805	9.29	7470	-19.68	20240215	5490	9.29	20240805	7810	-23.18	20231221	5490	9.29	20240805	0.43	N	039830	500	53 억	77718	N	N	N	N
97	20240814	090504	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5980	0	3	0.00	197770	33	0.59	6000	6000	5980	7770	4190	5980	5993.03	0.72	-15	6146	6062	5996	5912	5846	6030	5880	54	1790	500	4300	10	1	10762890	644	9.05	0.46	12	0.00	661.00	13089.00	7810	20231221	-23.43	5490	20240805	8.93	7470	-19.95	20240215	5490	8.93	20240805	7810	-23.43	20231221	5490	8.93	20240805	0.43	N	039830	500	53 억	77718	N	N	N	N
98	20240813	160429	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5980	-80	5	-1.32	33301900	5570	25.24	6060	6080	5930	7870	4250	6060	5978.80	0.75	-2874	6093	6076	6053	6036	6013	6085	6045	54	1810	500	4360	10	1	10762890	644	9.05	0.46	12	0.05	661.00	13089.00	7810	20231221	-23.43	5490	20240805	8.93	7470	-19.95	20240215	5490	8.93	20240805	7810	-23.43	20231221	5490	8.93	20240805	0.40	N	039830	500	53 억	80592	N	N	N	N
99	20240813	150432	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5940	-120	5	-1.98	27419480	4581	20.76	6060	6080	5940	7870	4250	6060	5985.48	0.75	-1986	6093	6076	6053	6036	6013	6085	6045	54	1810	500	4360	10	1	10762890	639	8.99	0.45	12	0.04	661.00	13089.00	7810	20231221	-23.94	5490	20240805	8.20	7470	-20.48	20240215	5490	8.20	20240805	7810	-23.94	20231221	5490	8.20	20240805	0.40	N	039830	500	53 억	80592	N	N	N	N
100	20240813	140432	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5990	-70	5	-1.16	21234590	3543	16.05	6060	6080	5970	7870	4250	6060	5993.39	0.75	-2034	6093	6076	6053	6036	6013	6085	6045	54	1810	500	4360	10	1	10762890	645	9.06	0.46	12	0.03	661.00	13089.00	7810	20231221	-23.30	5490	20240805	9.11	7470	-19.81	20240215	5490	9.11	20240805	7810	-23.30	20231221	5490	9.11	20240805	0.40	N	039830	500	53 억	80592	N	N	N	N
101	20240813	130433	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6000	-60	5	-0.99	13562350	2260	10.24	6060	6080	5970	7870	4250	6060	6001.04	0.75	-753	6093	6076	6053	6036	6013	6085	6045	54	1810	500	4360	10	1	10762890	646	9.08	0.46	12	0.02	661.00	13089.00	7810	20231221	-23.18	5490	20240805	9.29	7470	-19.68	20240215	5490	9.29	20240805	7810	-23.18	20231221	5490	9.29	20240805	0.40	N	039830	500	53 억	80592	N	N	N	N
102	20240813	120430	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6010	-50	5	-0.83	8293160	1380	6.25	6060	6080	6000	7870	4250	6060	6009.54	0.75	-216	6093	6076	6053	6036	6013	6085	6045	54	1810	500	4360	10	1	10762890	647	9.09	0.46	12	0.01	661.00	13089.00	7810	20231221	-23.05	5490	20240805	9.47	7470	-19.54	20240215	5490	9.47	20240805	7810	-23.05	20231221	5490	9.47	20240805	0.40	N	039830	500	53 억	80592	N	N	N	N
103	20240813	110429	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6040	-20	5	-0.33	7284450	1212	5.49	6060	6080	6000	7870	4250	6060	6010.27	0.75	-134	6093	6076	6053	6036	6013	6085	6045	54	1810	500	4360	10	1	10762890	650	9.14	0.46	12	0.01	661.00	13089.00	7810	20231221	-22.66	5490	20240805	10.02	7470	-19.14	20240215	5490	10.02	20240805	7810	-22.66	20231221	5490	10.02	20240805	0.40	N	039830	500	53 억	80592	N	N	N	N
104	20240813	100428	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6070	10	2	0.17	1883430	312	1.41	6060	6080	6010	7870	4250	6060	6036.63	0.75	-128	6093	6076	6053	6036	6013	6085	6045	54	1810	500	4360	10	1	10762890	653	9.18	0.46	12	0.00	661.00	13089.00	7810	20231221	-22.28	5490	20240805	10.56	7470	-18.74	20240215	5490	10.56	20240805	7810	-22.28	20231221	5490	10.56	20240805	0.40	N	039830	500	53 억	80592	N	N	N	N
105	20240813	090432	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6050	-10	5	-0.17	393720	65	0.29	6060	6060	6050	7870	4250	6060	6057.23	0.75	-62	6093	6076	6053	6036	6013	6085	6045	54	1810	500	4360	10	1	10762890	651	9.15	0.46	12	0.00	661.00	13089.00	7810	20231221	-22.54	5490	20240805	10.20	7470	-19.01	20240215	5490	10.20	20240805	7810	-22.54	20231221	5490	10.20	20240805	0.40	N	039830	500	53 억	80592	N	N	N	N
106	20240812	160427	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6060	10	2	0.17	133506070	22070	79.19	6050	6070	6030	7860	4240	6050	6049.21	0.84	-9713	6156	6102	6056	6002	5956	6130	6030	54	1810	500	4350	10	1	10762890	652	9.17	0.46	12	0.21	661.00	13089.00	7810	20231221	-22.41	5490	20240805	10.38	7470	-18.88	20240215	5490	10.38	20240805	7810	-22.41	20231221	5490	10.38	20240805	0.39	N	039830	500	53 억	90306	N	N	N	N
107	20240812	150430	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6040	-10	5	-0.17	133300030	22036	79.07	6050	6070	6030	7860	4240	6050	6049.19	0.84	-9692	6156	6102	6056	6002	5956	6130	6030	54	1810	500	4350	10	1	10762890	650	9.14	0.46	12	0.20	661.00	13089.00	7810	20231221	-22.66	5490	20240805	10.02	7470	-19.14	20240215	5490	10.02	20240805	7810	-22.66	20231221	5490	10.02	20240805	0.39	N	039830	500	53 억	90306	N	N	N	N
108	20240812	140428	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6060	10	2	0.17	126209330	20863	74.86	6050	6070	6030	7860	4240	6050	6049.43	0.84	-9163	6156	6102	6056	6002	5956	6130	6030	54	1810	500	4350	10	1	10762890	652	9.17	0.46	12	0.19	661.00	13089.00	7810	20231221	-22.41	5490	20240805	10.38	7470	-18.88	20240215	5490	10.38	20240805	7810	-22.41	20231221	5490	10.38	20240805	0.39	N	039830	500	53 억	90306	N	N	N	N
109	20240812	130425	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6060	10	2	0.17	85618370	14154	50.79	6050	6060	6030	7860	4240	6050	6049.06	0.84	-2867	6156	6102	6056	6002	5956	6130	6030	54	1810	500	4350	10	1	10762890	652	9.17	0.46	12	0.13	661.00	13089.00	7810	20231221	-22.41	5490	20240805	10.38	7470	-18.88	20240215	5490	10.38	20240805	7810	-22.41	20231221	5490	10.38	20240805	0.39	N	039830	500	53 억	90306	N	N	N	N
110	20240812	120426	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6060	10	2	0.17	81400610	13458	48.29	6050	6060	6030	7860	4240	6050	6048.49	0.84	-2276	6156	6102	6056	6002	5956	6130	6030	54	1810	500	4350	10	1	10762890	652	9.17	0.46	12	0.13	661.00	13089.00	7810	20231221	-22.41	5490	20240805	10.38	7470	-18.88	20240215	5490	10.38	20240805	7810	-22.41	20231221	5490	10.38	20240805	0.39	N	039830	500	53 억	90306	N	N	N	N
111	20240812	110425	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6050	0	3	0.00	81097720	13408	48.11	6050	6060	6030	7860	4240	6050	6048.46	0.84	-2237	6156	6102	6056	6002	5956	6130	6030	54	1810	500	4350	10	1	10762890	651	9.15	0.46	12	0.12	661.00	13089.00	7810	20231221	-22.54	5490	20240805	10.20	7470	-19.01	20240215	5490	10.20	20240805	7810	-22.54	20231221	5490	10.20	20240805	0.39	N	039830	500	53 억	90306	N	N	N	N
112	20240812	100423	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6050	0	3	0.00	33685920	5568	19.98	6050	6050	6040	7860	4240	6050	6049.91	0.84	-1163	6156	6102	6056	6002	5956	6130	6030	54	1810	500	4350	10	1	10762890	651	9.15	0.46	12	0.05	661.00	13089.00	7810	20231221	-22.54	5490	20240805	10.20	7470	-19.01	20240215	5490	10.20	20240805	7810	-22.54	20231221	5490	10.20	20240805	0.39	N	039830	500	53 억	90306	N	N	N	N
113	20240812	090422	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6040	-10	5	-0.17	1149220	190	0.68	6050	6050	6040	7860	4240	6050	6048.53	0.84	-27	6156	6102	6056	6002	5956	6130	6030	54	1810	500	4350	10	1	10762890	650	9.14	0.46	12	0.00	661.00	13089.00	7810	20231221	-22.66	5490	20240805	10.02	7470	-19.14	20240215	5490	10.02	20240805	7810	-22.66	20231221	5490	10.02	20240805	0.39	N	039830	500	53 억	90306	N	N	N	N
114	20240809	160420	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6050	-10	5	-0.17	168878650	27869	847.34	6010	6110	6010	7870	4250	6060	6059.73	0.84	434	6133	6096	6033	5996	5933	6115	6015	54	1810	500	4360	10	1	10762890	651	9.15	0.46	12	0.26	661.00	13089.00	7810	20231221	-22.54	5490	20240805	10.20	7470	-19.01	20240215	5490	10.20	20240805	7810	-22.54	20231221	5490	10.20	20240805	0.39	N	039830	500	53 억	89872	N	N	N	N
115	20240809	150430	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6050	-10	5	-0.17	167107420	27576	838.43	6010	6110	6010	7870	4250	6060	6059.89	0.84	367	6133	6096	6033	5996	5933	6115	6015	54	1810	500	4360	10	1	10762890	651	9.15	0.46	12	0.26	661.00	13089.00	7810	20231221	-22.54	5490	20240805	10.20	7470	-19.01	20240215	5490	10.20	20240805	7810	-22.54	20231221	5490	10.20	20240805	0.39	N	039830	500	53 억	89872	N	N	N	N
116	20240809	140430	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6060	0	3	0.00	165092420	27242	828.28	6010	6110	6010	7870	4250	6060	6060.22	0.84	358	6133	6096	6033	5996	5933	6115	6015	54	1810	500	4360	10	1	10762890	652	9.17	0.46	12	0.25	661.00	13089.00	7810	20231221	-22.41	5490	20240805	10.38	7470	-18.88	20240215	5490	10.38	20240805	7810	-22.41	20231221	5490	10.38	20240805	0.39	N	039830	500	53 억	89872	N	N	N	N
117	20240809	130429	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6060	0	3	0.00	164383400	27125	824.72	6010	6110	6010	7870	4250	6060	6060.22	0.84	358	6133	6096	6033	5996	5933	6115	6015	54	1810	500	4360	10	1	10762890	652	9.17	0.46	12	0.25	661.00	13089.00	7810	20231221	-22.41	5490	20240805	10.38	7470	-18.88	20240215	5490	10.38	20240805	7810	-22.41	20231221	5490	10.38	20240805	0.39	N	039830	500	53 억	89872	N	N	N	N
118	20240809	120428	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6060	0	3	0.00	156543250	25830	785.35	6010	6110	6010	7870	4250	6060	6060.52	0.84	318	6133	6096	6033	5996	5933	6115	6015	54	1810	500	4360	10	1	10762890	652	9.17	0.46	12	0.24	661.00	13089.00	7810	20231221	-22.41	5490	20240805	10.38	7470	-18.88	20240215	5490	10.38	20240805	7810	-22.41	20231221	5490	10.38	20240805	0.39	N	039830	500	53 억	89872	N	N	N	N
119	20240809	110423	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6050	-10	5	-0.17	124232050	20499	623.26	6010	6110	6010	7870	4250	6060	6060.40	0.84	318	6133	6096	6033	5996	5933	6115	6015	54	1810	500	4360	10	1	10762890	651	9.15	0.46	12	0.19	661.00	13089.00	7810	20231221	-22.54	5490	20240805	10.20	7470	-19.01	20240215	5490	10.20	20240805	7810	-22.54	20231221	5490	10.20	20240805	0.39	N	039830	500	53 억	89872	N	N	N	N
120	20240809	100430	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6060	0	3	0.00	57317600	9457	287.53	6010	6110	6010	7870	4250	6060	6060.86	0.84	191	6133	6096	6033	5996	5933	6115	6015	54	1810	500	4360	10	1	10762890	652	9.17	0.46	12	0.09	661.00	13089.00	7810	20231221	-22.41	5490	20240805	10.38	7470	-18.88	20240215	5490	10.38	20240805	7810	-22.41	20231221	5490	10.38	20240805	0.39	N	039830	500	53 억	89872	N	N	N	N
121	20240809	090424	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6060	0	3	0.00	1531480	253	7.69	6010	6060	6010	7870	4250	6060	6053.28	0.84	0	6133	6096	6033	5996	5933	6115	6015	54	1810	500	4360	10	1	10762890	652	9.17	0.46	12	0.00	661.00	13089.00	7810	20231221	-22.41	5490	20240805	10.38	7470	-18.88	20240215	5490	10.38	20240805	7810	-22.41	20231221	5490	10.38	20240805	0.39	N	039830	500	53 억	89872	N	N	N	N
122	20240808	160419	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6060	30	2	0.50	19791740	3289	62.47	6030	6070	5970	7830	4230	6030	6017.56	0.84	-210	6116	6072	5996	5952	5876	6095	5975	54	1800	500	4340	10	1	10762890	652	9.17	0.46	12	0.03	661.00	13089.00	7810	20231221	-22.41	5490	20240805	10.38	7470	-18.88	20240215	5490	10.38	20240805	7810	-22.41	20231221	5490	10.38	20240805	0.38	N	039830	500	53 억	90082	N	N	N	N
123	20240808	150423	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6040	10	2	0.17	17652280	2935	55.75	6030	6070	5970	7830	4230	6030	6014.41	0.84	-199	6116	6072	5996	5952	5876	6095	5975	54	1800	500	4340	10	1	10762890	650	9.14	0.46	12	0.03	661.00	13089.00	7810	20231221	-22.66	5490	20240805	10.02	7470	-19.14	20240215	5490	10.02	20240805	7810	-22.66	20231221	5490	10.02	20240805	0.38	N	039830	500	53 억	90082	N	N	N	N
124	20240808	140424	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6040	10	2	0.17	16835360	2800	53.18	6030	6070	5970	7830	4230	6030	6012.63	0.84	-157	6116	6072	5996	5952	5876	6095	5975	54	1800	500	4340	10	1	10762890	650	9.14	0.46	12	0.03	661.00	13089.00	7810	20231221	-22.66	5490	20240805	10.02	7470	-19.14	20240215	5490	10.02	20240805	7810	-22.66	20231221	5490	10.02	20240805	0.38	N	039830	500	53 억	90082	N	N	N	N
125	20240808	130425	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6060	30	2	0.50	16484040	2742	52.08	6030	6060	5970	7830	4230	6030	6011.68	0.84	-157	6116	6072	5996	5952	5876	6095	5975	54	1800	500	4340	10	1	10762890	652	9.17	0.46	12	0.03	661.00	13089.00	7810	20231221	-22.41	5490	20240805	10.38	7470	-18.88	20240215	5490	10.38	20240805	7810	-22.41	20231221	5490	10.38	20240805	0.38	N	039830	500	53 억	90082	N	N	N	N
126	20240808	120428	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6060	30	2	0.50	15956860	2655	50.43	6030	6060	5970	7830	4230	6030	6010.12	0.84	-158	6116	6072	5996	5952	5876	6095	5975	54	1800	500	4340	10	1	10762890	652	9.17	0.46	12	0.02	661.00	13089.00	7810	20231221	-22.41	5490	20240805	10.38	7470	-18.88	20240215	5490	10.38	20240805	7810	-22.41	20231221	5490	10.38	20240805	0.38	N	039830	500	53 억	90082	N	N	N	N
127	20240808	110425	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6000	-30	5	-0.50	12507720	2083	39.56	6030	6030	5970	7830	4230	6030	6004.67	0.84	-197	6116	6072	5996	5952	5876	6095	5975	54	1800	500	4340	10	1	10762890	646	9.08	0.46	12	0.02	661.00	13089.00	7810	20231221	-23.18	5490	20240805	9.29	7470	-19.68	20240215	5490	9.29	20240805	7810	-23.18	20231221	5490	9.29	20240805	0.38	N	039830	500	53 억	90082	N	N	N	N
128	20240808	100422	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6010	-20	5	-0.33	4766740	797	15.14	6030	6030	5970	7830	4230	6030	5980.85	0.84	-144	6116	6072	5996	5952	5876	6095	5975	54	1800	500	4340	10	1	10762890	647	9.09	0.46	12	0.01	661.00	13089.00	7810	20231221	-23.05	5490	20240805	9.47	7470	-19.54	20240215	5490	9.47	20240805	7810	-23.05	20231221	5490	9.47	20240805	0.38	N	039830	500	53 억	90082	N	N	N	N
129	20240808	090420	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6020	-10	5	-0.17	1415330	236	4.48	6030	6030	5980	7830	4230	6030	5997.16	0.84	-139	6116	6072	5996	5952	5876	6095	5975	54	1800	500	4340	10	1	10762890	648	9.11	0.46	12	0.00	661.00	13089.00	7810	20231221	-22.92	5490	20240805	9.65	7470	-19.41	20240215	5490	9.65	20240805	7810	-22.92	20231221	5490	9.65	20240805	0.38	N	039830	500	53 억	90082	N	N	N	N
130	20240807	160414	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6030	40	2	0.67	31435910	5263	31.91	5940	6040	5920	7780	4200	5990	5973.00	0.84	-334	6343	6166	6043	5866	5743	6255	5955	54	1790	500	4310	10	1	10762890	649	9.12	0.46	12	0.05	661.00	13089.00	7810	20231221	-22.79	5490	20240805	9.84	7470	-19.28	20240215	5490	9.84	20240805	7810	-22.79	20231221	5490	9.84	20240805	0.43	N	039830	500	53 억	90266	N	N	N	N
131	20240807	150420	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5970	-20	5	-0.33	29855770	5000	30.31	5940	6040	5920	7780	4200	5990	5971.15	0.84	-255	6343	6166	6043	5866	5743	6255	5955	54	1790	500	4310	10	1	10762890	643	9.03	0.46	12	0.05	661.00	13089.00	7810	20231221	-23.56	5490	20240805	8.74	7470	-20.08	20240215	5490	8.74	20240805	7810	-23.56	20231221	5490	8.74	20240805	0.43	N	039830	500	53 억	90266	N	N	N	N
132	20240807	140423	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5990	0	3	0.00	25322350	4242	25.72	5940	6040	5920	7780	4200	5990	5969.44	0.84	-279	6343	6166	6043	5866	5743	6255	5955	54	1790	500	4310	10	1	10762890	645	9.06	0.46	12	0.04	661.00	13089.00	7810	20231221	-23.30	5490	20240805	9.11	7470	-19.81	20240215	5490	9.11	20240805	7810	-23.30	20231221	5490	9.11	20240805	0.43	N	039830	500	53 억	90266	N	N	N	N
133	20240807	130421	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5980	-10	5	-0.17	22455590	3763	22.81	5940	6040	5920	7780	4200	5990	5967.47	0.84	-259	6343	6166	6043	5866	5743	6255	5955	54	1790	500	4310	10	1	10762890	644	9.05	0.46	12	0.03	661.00	13089.00	7810	20231221	-23.43	5490	20240805	8.93	7470	-19.95	20240215	5490	8.93	20240805	7810	-23.43	20231221	5490	8.93	20240805	0.43	N	039830	500	53 억	90266	N	N	N	N
134	20240807	120423	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6030	40	2	0.67	21091510	3536	21.44	5940	6030	5920	7780	4200	5990	5964.79	0.84	-237	6343	6166	6043	5866	5743	6255	5955	54	1790	500	4310	10	1	10762890	649	9.12	0.46	12	0.03	661.00	13089.00	7810	20231221	-22.79	5490	20240805	9.84	7470	-19.28	20240215	5490	9.84	20240805	7810	-22.79	20231221	5490	9.84	20240805	0.43	N	039830	500	53 억	90266	N	N	N	N
135	20240807	110422	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5970	-20	5	-0.33	12661880	2128	12.90	5940	5990	5920	7780	4200	5990	5950.13	0.84	-237	6343	6166	6043	5866	5743	6255	5955	54	1790	500	4310	10	1	10762890	643	9.03	0.46	12	0.02	661.00	13089.00	7810	20231221	-23.56	5490	20240805	8.74	7470	-20.08	20240215	5490	8.74	20240805	7810	-23.56	20231221	5490	8.74	20240805	0.43	N	039830	500	53 억	90266	N	N	N	N
136	20240807	100417	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5960	-30	5	-0.50	2530260	424	2.57	5940	5990	5940	7780	4200	5990	5967.59	0.84	-186	6343	6166	6043	5866	5743	6255	5955	54	1790	500	4310	10	1	10762890	641	9.02	0.46	12	0.00	661.00	13089.00	7810	20231221	-23.69	5490	20240805	8.56	7470	-20.21	20240215	5490	8.56	20240805	7810	-23.69	20231221	5490	8.56	20240805	0.43	N	039830	500	53 억	90266	N	N	N	N
137	20240807	090417	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5940	-50	5	-0.83	225720	38	0.23	5940	5940	5940	7780	4200	5990	5940.00	0.84	-10	6343	6166	6043	5866	5743	6255	5955	54	1790	500	4310	10	1	10762890	639	8.99	0.45	12	0.00	661.00	13089.00	7810	20231221	-23.94	5490	20240805	8.20	7470	-20.48	20240215	5490	8.20	20240805	7810	-23.94	20231221	5490	8.20	20240805	0.43	N	039830	500	53 억	90266	N	N	N	N
138	20240806	160413	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5990	30	2	0.50	99049070	16495	30.17	5920	6220	5920	7740	4180	5960	6004.79	0.84	-50	6700	6330	5910	5540	5120	6120	5330	54	1780	500	4290	10	1	10762890	645	9.06	0.46	12	0.15	661.00	13089.00	7810	20231221	-23.30	5490	20240805	9.11	7470	-19.81	20240215	5490	9.11	20240805	7810	-23.30	20231221	5490	9.11	20240805	0.45	N	039830	500	53 억	90316	N	N	N	N
139	20240806	150420	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5950	-10	5	-0.17	96855150	16128	29.50	5920	6220	5920	7740	4180	5960	6005.40	0.84	13	6700	6330	5910	5540	5120	6120	5330	54	1780	500	4290	10	1	10762890	640	9.00	0.45	12	0.15	661.00	13089.00	7810	20231221	-23.82	5490	20240805	8.38	7470	-20.35	20240215	5490	8.38	20240805	7810	-23.82	20231221	5490	8.38	20240805	0.45	N	039830	500	53 억	90316	N	N	N	N
140	20240806	140417	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5980	20	2	0.34	79712710	13258	24.25	5920	6220	5920	7740	4180	5960	6012.42	0.84	-158	6700	6330	5910	5540	5120	6120	5330	54	1780	500	4290	10	1	10762890	644	9.05	0.46	12	0.12	661.00	13089.00	7810	20231221	-23.43	5490	20240805	8.93	7470	-19.95	20240215	5490	8.93	20240805	7810	-23.43	20231221	5490	8.93	20240805	0.45	N	039830	500	53 억	90316	N	N	N	N
141	20240806	130417	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5980	20	2	0.34	55250510	9166	16.77	5920	6220	5920	7740	4180	5960	6027.77	0.84	-220	6700	6330	5910	5540	5120	6120	5330	54	1780	500	4290	10	1	10762890	644	9.05	0.46	12	0.09	661.00	13089.00	7810	20231221	-23.43	5490	20240805	8.93	7470	-19.95	20240215	5490	8.93	20240805	7810	-23.43	20231221	5490	8.93	20240805	0.45	N	039830	500	53 억	90316	N	N	N	N
142	20240806	120420	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5980	20	2	0.34	49085130	8135	14.88	5920	6220	5920	7740	4180	5960	6033.82	0.84	-251	6700	6330	5910	5540	5120	6120	5330	54	1780	500	4290	10	1	10762890	644	9.05	0.46	12	0.08	661.00	13089.00	7810	20231221	-23.43	5490	20240805	8.93	7470	-19.95	20240215	5490	8.93	20240805	7810	-23.43	20231221	5490	8.93	20240805	0.45	N	039830	500	53 억	90316	N	N	N	N
143	20240806	110415	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5970	10	2	0.17	39593450	6547	11.98	5920	6220	5920	7740	4180	5960	6047.57	0.84	-297	6700	6330	5910	5540	5120	6120	5330	54	1780	500	4290	10	1	10762890	643	9.03	0.46	12	0.06	661.00	13089.00	7810	20231221	-23.56	5490	20240805	8.74	7470	-20.08	20240215	5490	8.74	20240805	7810	-23.56	20231221	5490	8.74	20240805	0.45	N	039830	500	53 억	90316	N	N	N	N
144	20240806	100415	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6030	70	2	1.17	24887760	4099	7.50	5920	6220	5920	7740	4180	5960	6071.67	0.84	-259	6700	6330	5910	5540	5120	6120	5330	54	1780	500	4290	10	1	10762890	649	9.12	0.46	12	0.04	661.00	13089.00	7810	20231221	-22.79	5490	20240805	9.84	7470	-19.28	20240215	5490	9.84	20240805	7810	-22.79	20231221	5490	9.84	20240805	0.45	N	039830	500	53 억	90316	N	N	N	N
145	20240806	090416	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6120	160	2	2.68	7546550	1243	2.27	5920	6220	5920	7740	4180	5960	6071.24	0.84	-280	6700	6330	5910	5540	5120	6120	5330	54	1780	500	4290	10	1	10762890	659	9.26	0.47	12	0.01	661.00	13089.00	7810	20231221	-21.64	5490	20240805	11.48	7470	-18.07	20240215	5490	11.48	20240805	7810	-21.64	20231221	5490	11.48	20240805	0.45	N	039830	500	53 억	90316	N	N	N	N
146	20240805	160409	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	5960	-320	5	-5.10	325971470	54657	486.79	6230	6280	5490	8160	4400	6280	5963.95	0.86	-1732	6466	6372	6306	6212	6146	6340	6180	54	1880	500	4520	10	1	10762890	641	9.02	0.46	12	0.51	661.00	13089.00	7810	20231221	-23.69	5490	20240805	8.56	7470	-20.21	20240215	5490	8.56	20240805	7810	-23.69	20231221	5490	8.56	20240805	0.45	N	039830	500	53 억	92048	N	N	N	N
147	20240805	150415	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	5490	-790	5	-12.58	290985400	48387	430.95	6230	6280	5490	8160	4400	6280	6013.71	0.86	-1780	6466	6372	6306	6212	6146	6340	6180	54	1880	500	4520	10	1	10762890	591	8.31	0.42	12	0.45	661.00	13089.00	7810	20231221	-29.71	5490	20240805	0.00	7470	-26.51	20240215	5490	0.00	20240805	7810	-29.71	20231221	5490	0.00	20240805	0.45	N	039830	500	53 억	92048	Y	N	N	N
148	20240805	140416	58	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	5980	-300	5	-4.78	226735520	37519	334.16	6230	6280	5900	8160	4400	6280	6043.22	0.86	-1990	6466	6372	6306	6212	6146	6340	6180	54	1880	500	4520	10	1	10762890	644	9.05	0.46	12	0.35	661.00	13089.00	7810	20231221	-23.43	5900	20240805	1.36	7470	-19.95	20240215	5900	1.36	20240805	7810	-23.43	20231221	5900	1.36	20240805	0.45	N	039830	500	53 억	92048	N	N	N	N
149	20240805	130414	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	5980	-300	5	-4.78	198248010	32712	291.34	6230	6280	5960	8160	4400	6280	6060.41	0.86	-1950	6466	6372	6306	6212	6146	6340	6180	54	1880	500	4520	10	1	10762890	644	9.05	0.46	12	0.30	661.00	13089.00	7810	20231221	-23.43	5960	20240805	0.34	7470	-19.95	20240215	5960	0.34	20240805	7810	-23.43	20231221	5960	0.34	20240805	0.45	N	039830	500	53 억	92048	N	N	N	N
150	20240805	120412	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	6000	-280	5	-4.46	176479060	29073	258.93	6230	6280	5980	8160	4400	6280	6070.20	0.86	-1933	6466	6372	6306	6212	6146	6340	6180	54	1880	500	4520	10	1	10762890	646	9.08	0.46	12	0.27	661.00	13089.00	7810	20231221	-23.18	5980	20240805	0.33	7470	-19.68	20240215	5980	0.33	20240805	7810	-23.18	20231221	5980	0.33	20240805	0.45	N	039830	500	53 억	92048	N	N	N	N
151	20240805	110417	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	6000	-280	5	-4.46	151672170	24938	222.11	6230	6280	6000	8160	4400	6280	6081.97	0.86	-1914	6466	6372	6306	6212	6146	6340	6180	54	1880	500	4520	10	1	10762890	646	9.08	0.46	12	0.23	661.00	13089.00	7810	20231221	-23.18	6000	20240805	0.00	7470	-19.68	20240215	6000	0.00	20240805	7810	-23.18	20231221	6000	0.00	20240805	0.45	N	039830	500	53 억	92048	N	N	N	N
152	20240805	100412	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	6180	-100	5	-1.59	70247810	11464	102.10	6230	6280	6100	8160	4400	6280	6127.69	0.86	-1815	6466	6372	6306	6212	6146	6340	6180	54	1880	500	4520	10	1	10762890	665	9.35	0.47	12	0.11	661.00	13089.00	7810	20231221	-20.87	6100	20240805	1.31	7470	-17.27	20240215	6100	1.31	20240805	7810	-20.87	20231221	6100	1.31	20240805	0.45	N	039830	500	53 억	92048	N	N	N	N
153	20240805	090410	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	6230	-50	5	-0.80	1974950	317	2.82	6230	6280	6210	8160	4400	6280	6230.13	0.86	-46	6466	6372	6306	6212	6146	6340	6180	54	1880	500	4520	10	1	10762890	671	9.43	0.48	12	0.00	661.00	13089.00	7810	20231221	-20.23	6210	20240805	0.32	7470	-16.60	20240215	6210	0.32	20240805	7810	-20.23	20231221	6210	0.32	20240805	0.45	N	039830	500	53 억	92048	N	N	N	N
154	20240802	160406	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	6280	-120	5	-1.88	70466150	11226	615.46	6390	6400	6240	8320	4480	6400	6277.04	0.86	-272	6440	6420	6390	6370	6340	6430	6380	54	1920	500	4600	10	1	10762890	676	9.50	0.48	12	0.10	661.00	13089.00	7810	20231221	-19.59	6240	20240802	0.64	7470	-15.93	20240215	6240	0.64	20240802	7810	-19.59	20231221	6240	0.64	20240802	0.45	N	039830	500	53 억	92320	N	N	N	N
155	20240802	150405	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6270	-130	5	-2.03	57969740	9228	505.92	6390	6400	6250	8320	4480	6400	6281.94	0.86	-260	6440	6420	6390	6370	6340	6430	6380	54	1920	500	4600	10	1	10762890	675	9.49	0.48	12	0.09	661.00	13089.00	7810	20231221	-19.72	6240	20240725	0.48	7470	-16.06	20240215	6240	0.48	20240725	7810	-19.72	20231221	6240	0.48	20240725	0.45	N	039830	500	53 억	92320	N	N	N	N
156	20240802	140409	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6290	-110	5	-1.72	48629800	7734	424.01	6390	6400	6250	8320	4480	6400	6287.79	0.86	-232	6440	6420	6390	6370	6340	6430	6380	54	1920	500	4600	10	1	10762890	677	9.52	0.48	12	0.07	661.00	13089.00	7810	20231221	-19.46	6240	20240725	0.80	7470	-15.80	20240215	6240	0.80	20240725	7810	-19.46	20231221	6240	0.80	20240725	0.45	N	039830	500	53 억	92320	N	N	N	N
157	20240802	130408	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6300	-100	5	-1.56	33927250	5384	295.18	6390	6400	6250	8320	4480	6400	6301.50	0.86	-223	6440	6420	6390	6370	6340	6430	6380	54	1920	500	4600	10	1	10762890	678	9.53	0.48	12	0.05	661.00	13089.00	7810	20231221	-19.33	6240	20240725	0.96	7470	-15.66	20240215	6240	0.96	20240725	7810	-19.33	20231221	6240	0.96	20240725	0.45	N	039830	500	53 억	92320	N	N	N	N
158	20240802	120408	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6290	-110	5	-1.72	30185630	4787	262.45	6390	6400	6250	8320	4480	6400	6305.75	0.86	-202	6440	6420	6390	6370	6340	6430	6380	54	1920	500	4600	10	1	10762890	677	9.52	0.48	12	0.04	661.00	13089.00	7810	20231221	-19.46	6240	20240725	0.80	7470	-15.80	20240215	6240	0.80	20240725	7810	-19.46	20231221	6240	0.80	20240725	0.45	N	039830	500	53 억	92320	N	N	N	N
159	20240802	110407	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6300	-100	5	-1.56	22811700	3610	197.92	6390	6400	6250	8320	4480	6400	6319.03	0.86	-167	6440	6420	6390	6370	6340	6430	6380	54	1920	500	4600	10	1	10762890	678	9.53	0.48	12	0.03	661.00	13089.00	7810	20231221	-19.33	6240	20240725	0.96	7470	-15.66	20240215	6240	0.96	20240725	7810	-19.33	20231221	6240	0.96	20240725	0.45	N	039830	500	53 억	92320	N	N	N	N
160	20240802	100405	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6300	-100	5	-1.56	17558310	2776	152.19	6390	6400	6250	8320	4480	6400	6325.04	0.86	-47	6440	6420	6390	6370	6340	6430	6380	54	1920	500	4600	10	1	10762890	678	9.53	0.48	12	0.03	661.00	13089.00	7810	20231221	-19.33	6240	20240725	0.96	7470	-15.66	20240215	6240	0.96	20240725	7810	-19.33	20231221	6240	0.96	20240725	0.45	N	039830	500	53 억	92320	N	N	N	N
161	20240802	090410	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6400	0	3	0.00	2696830	422	23.14	6390	6400	6390	8320	4480	6400	6390.59	0.86	-26	6440	6420	6390	6370	6340	6430	6380	54	1920	500	4600	10	1	10762890	689	9.68	0.49	12	0.00	661.00	13089.00	7810	20231221	-18.05	6240	20240725	2.56	7470	-14.32	20240215	6240	2.56	20240725	7810	-18.05	20231221	6240	2.56	20240725	0.45	N	039830	500	53 억	92320	N	N	N	N
162	20240801	160405	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6400	30	2	0.47	11654260	1824	195.29	6360	6410	6360	8280	4460	6370	6389.40	0.86	19	6410	6390	6350	6330	6290	6400	6340	54	1910	500	4580	10	1	10762890	689	9.68	0.49	12	0.02	661.00	13089.00	7810	20231221	-18.05	6240	20240725	2.56	7470	-14.32	20240215	6240	2.56	20240725	7810	-18.05	20231221	6240	2.56	20240725	0.45	N	039830	500	53 억	92269	N	N	N	N
163	20240801	150414	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6400	30	2	0.47	11137120	1743	186.62	6360	6410	6360	8280	4460	6370	6389.63	0.86	-4	6410	6390	6350	6330	6290	6400	6340	54	1910	500	4580	10	1	10762890	689	9.68	0.49	12	0.02	661.00	13089.00	7810	20231221	-18.05	6240	20240725	2.56	7470	-14.32	20240215	6240	2.56	20240725	7810	-18.05	20231221	6240	2.56	20240725	0.45	N	039830	500	53 억	92269	N	N	N	N
164	20240801	140412	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6400	30	2	0.47	10900310	1706	182.66	6360	6400	6360	8280	4460	6370	6389.40	0.86	-4	6410	6390	6350	6330	6290	6400	6340	54	1910	500	4580	10	1	10762890	689	9.68	0.49	12	0.02	661.00	13089.00	7810	20231221	-18.05	6240	20240725	2.56	7470	-14.32	20240215	6240	2.56	20240725	7810	-18.05	20231221	6240	2.56	20240725	0.45	N	039830	500	53 억	92269	N	N	N	N
165	20240801	130406	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6380	10	2	0.16	8322510	1302	139.40	6360	6400	6360	8280	4460	6370	6392.10	0.86	-4	6410	6390	6350	6330	6290	6400	6340	54	1910	500	4580	10	1	10762890	687	9.65	0.49	12	0.01	661.00	13089.00	7810	20231221	-18.31	6240	20240725	2.24	7470	-14.59	20240215	6240	2.24	20240725	7810	-18.31	20231221	6240	2.24	20240725	0.45	N	039830	500	53 억	92269	N	N	N	N
166	20240801	120408	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6400	30	2	0.47	5250590	822	88.01	6360	6400	6360	8280	4460	6370	6387.58	0.86	-4	6410	6390	6350	6330	6290	6400	6340	54	1910	500	4580	10	1	10762890	689	9.68	0.49	12	0.01	661.00	13089.00	7810	20231221	-18.05	6240	20240725	2.56	7470	-14.32	20240215	6240	2.56	20240725	7810	-18.05	20231221	6240	2.56	20240725	0.45	N	039830	500	53 억	92269	N	N	N	N
167	20240801	110410	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6400	30	2	0.47	4657730	729	78.05	6360	6400	6360	8280	4460	6370	6389.20	0.86	-51	6410	6390	6350	6330	6290	6400	6340	54	1910	500	4580	10	1	10762890	689	9.68	0.49	12	0.01	661.00	13089.00	7810	20231221	-18.05	6240	20240725	2.56	7470	-14.32	20240215	6240	2.56	20240725	7810	-18.05	20231221	6240	2.56	20240725	0.45	N	039830	500	53 억	92269	N	N	N	N
168	20240801	100408	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6400	30	2	0.47	3739480	585	62.63	6360	6400	6360	8280	4460	6370	6392.27	0.86	-54	6410	6390	6350	6330	6290	6400	6340	54	1910	500	4580	10	1	10762890	689	9.68	0.49	12	0.01	661.00	13089.00	7810	20231221	-18.05	6240	20240725	2.56	7470	-14.32	20240215	6240	2.56	20240725	7810	-18.05	20231221	6240	2.56	20240725	0.45	N	039830	500	53 억	92269	N	N	N	N
169	20240801	090400	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6390	20	2	0.31	407100	64	6.85	6360	6390	6360	8280	4460	6370	6360.94	0.86	0	6410	6390	6350	6330	6290	6400	6340	54	1910	500	4580	10	1	10762890	688	9.67	0.49	12	0.00	661.00	13089.00	7810	20231221	-18.18	6240	20240725	2.40	7470	-14.46	20240215	6240	2.40	20240725	7810	-18.18	20231221	6240	2.40	20240725	0.45	N	039830	500	53 억	92269	N	N	N	N

70 KiB Raw Blame History

70 KiB

Raw Blame History