KissMeData/109820/price/prices-20240801.csv at babff6b4e046a32dcce7d114f6b0ed863cd0bc12

Files

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

72 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	marketWarningCode	shortOverheated
2	20240830	160800	52	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3590	20	2	0.56	1292725020	362831	48.03	3505	3640	3505	4640	2500	3570	3562.69	1.31	79100	3890	3730	3615	3455	3340	3672	3397	102	1070	500	0	5	1	20393640	732	-81.59	3.16	12	1.78	-44.00	1135.00	7180	20240820	-50.00	2270	20240724	58.15	7180	-50.00	20240820	2270	58.15	20240724	7180	-50.00	20240820	2270	58.15	20240724	0.18	N	109820	500	101 억	266483	N	N	N	03	N
3	20240830	150806	52	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3600	30	2	0.84	1209253990	339533	44.95	3505	3640	3505	4640	2500	3570	3561.52	1.31	79591	3890	3730	3615	3455	3340	3672	3397	102	1070	500	0	5	1	20393640	734	-81.82	3.17	12	1.66	-44.00	1135.00	7180	20240820	-49.86	2270	20240724	58.59	7180	-49.86	20240820	2270	58.59	20240724	7180	-49.86	20240820	2270	58.59	20240724	0.18	N	109820	500	101 억	266483	N	N	N	03	N
4	20240830	140806	52	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3590	20	2	0.56	1024659945	288159	38.14	3505	3640	3505	4640	2500	3570	3555.88	1.31	66985	3890	3730	3615	3455	3340	3672	3397	102	1070	500	0	5	1	20393640	732	-81.59	3.16	12	1.41	-44.00	1135.00	7180	20240820	-50.00	2270	20240724	58.15	7180	-50.00	20240820	2270	58.15	20240724	7180	-50.00	20240820	2270	58.15	20240724	0.18	N	109820	500	101 억	266483	N	N	N	03	N
5	20240830	130801	52	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3550	-20	5	-0.56	883916050	248527	32.90	3505	3640	3505	4640	2500	3570	3556.61	1.31	50925	3890	3730	3615	3455	3340	3672	3397	102	1070	500	0	5	1	20393640	724	-80.68	3.13	12	1.22	-44.00	1135.00	7180	20240820	-50.56	2270	20240724	56.39	7180	-50.56	20240820	2270	56.39	20240724	7180	-50.56	20240820	2270	56.39	20240724	0.18	N	109820	500	101 억	266483	N	N	N	03	N
6	20240830	120804	52	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3540	-30	5	-0.84	811129895	228039	30.19	3505	3640	3505	4640	2500	3570	3556.97	1.31	45230	3890	3730	3615	3455	3340	3672	3397	102	1070	500	0	5	1	20393640	722	-80.45	3.12	12	1.12	-44.00	1135.00	7180	20240820	-50.70	2270	20240724	55.95	7180	-50.70	20240820	2270	55.95	20240724	7180	-50.70	20240820	2270	55.95	20240724	0.18	N	109820	500	101 억	266483	N	N	N	03	N
7	20240830	110812	52	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3565	-5	5	-0.14	690330415	193891	25.67	3505	3640	3505	4640	2500	3570	3560.40	1.31	31278	3890	3730	3615	3455	3340	3672	3397	102	1070	500	0	5	1	20393640	727	-81.02	3.14	12	0.95	-44.00	1135.00	7180	20240820	-50.35	2270	20240724	57.05	7180	-50.35	20240820	2270	57.05	20240724	7180	-50.35	20240820	2270	57.05	20240724	0.18	N	109820	500	101 억	266483	N	N	N	03	N
8	20240830	100808	52	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3595	25	2	0.70	467572270	131433	17.40	3505	3640	3505	4640	2500	3570	3557.48	1.31	31364	3890	3730	3615	3455	3340	3672	3397	102	1070	500	0	5	1	20393640	733	-81.70	3.17	12	0.64	-44.00	1135.00	7180	20240820	-49.93	2270	20240724	58.37	7180	-49.93	20240820	2270	58.37	20240724	7180	-49.93	20240820	2270	58.37	20240724	0.18	N	109820	500	101 억	266483	N	N	N	03	N
9	20240830	090811	52	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3635	65	2	1.82	105724970	29677	3.93	3505	3635	3505	4640	2500	3570	3562.48	1.31	10762	3890	3730	3615	3455	3340	3672	3397	102	1070	500	0	5	1	20393640	741	-82.61	3.20	12	0.15	-44.00	1135.00	7180	20240820	-49.37	2270	20240724	60.13	7180	-49.37	20240820	2270	60.13	20240724	7180	-49.37	20240820	2270	60.13	20240724	0.18	N	109820	500	101 억	266483	N	N	N	03	N
10	20240829	160810	52	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3570	-205	5	-5.43	2680135310	751866	48.50	3770	3775	3500	4905	2645	3775	3564.62	0.60	145283	4338	4056	3893	3611	3448	3975	3530	102	1130	500	0	5	1	20393640	728	-81.14	3.15	12	3.69	-44.00	1135.00	7180	20240820	-50.28	2270	20240724	57.27	7180	-50.28	20240820	2270	57.27	20240724	7180	-50.28	20240820	2270	57.27	20240724	0.18	N	109820	500	101 억	122644	N	N	N	03	N
11	20240829	150818	52	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3545	-230	5	-6.09	2524935970	708348	45.69	3770	3775	3500	4905	2645	3775	3564.54	0.60	131615	4338	4056	3893	3611	3448	3975	3530	102	1130	500	0	5	1	20393640	723	-80.57	3.12	12	3.47	-44.00	1135.00	7180	20240820	-50.63	2270	20240724	56.17	7180	-50.63	20240820	2270	56.17	20240724	7180	-50.63	20240820	2270	56.17	20240724	0.18	N	109820	500	101 억	122644	N	N	N	03	N
12	20240829	140818	52	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3515	-260	5	-6.89	2329527060	653012	42.12	3770	3775	3500	4905	2645	3775	3567.36	0.60	114885	4338	4056	3893	3611	3448	3975	3530	102	1130	500	0	5	1	20393640	717	-79.89	3.10	12	3.20	-44.00	1135.00	7180	20240820	-51.04	2270	20240724	54.85	7180	-51.04	20240820	2270	54.85	20240724	7180	-51.04	20240820	2270	54.85	20240724	0.18	N	109820	500	101 억	122644	N	N	N	03	N
13	20240829	130820	52	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3545	-230	5	-6.09	2223307255	623012	40.19	3770	3775	3500	4905	2645	3775	3568.64	0.60	112381	4338	4056	3893	3611	3448	3975	3530	102	1130	500	0	5	1	20393640	723	-80.57	3.12	12	3.05	-44.00	1135.00	7180	20240820	-50.63	2270	20240724	56.17	7180	-50.63	20240820	2270	56.17	20240724	7180	-50.63	20240820	2270	56.17	20240724	0.18	N	109820	500	101 억	122644	N	N	N	03	N
14	20240829	120818	52	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3540	-235	5	-6.23	2055790255	575883	37.15	3770	3775	3500	4905	2645	3775	3569.81	0.60	118659	4338	4056	3893	3611	3448	3975	3530	102	1130	500	0	5	1	20393640	722	-80.45	3.12	12	2.82	-44.00	1135.00	7180	20240820	-50.70	2270	20240724	55.95	7180	-50.70	20240820	2270	55.95	20240724	7180	-50.70	20240820	2270	55.95	20240724	0.18	N	109820	500	101 억	122644	N	N	N	03	N
15	20240829	110818	52	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3565	-210	5	-5.56	1846215470	516663	33.33	3770	3775	3500	4905	2645	3775	3573.35	0.60	108592	4338	4056	3893	3611	3448	3975	3530	102	1130	500	0	5	1	20393640	727	-81.02	3.14	12	2.53	-44.00	1135.00	7180	20240820	-50.35	2270	20240724	57.05	7180	-50.35	20240820	2270	57.05	20240724	7180	-50.35	20240820	2270	57.05	20240724	0.18	N	109820	500	101 억	122644	N	N	N	03	N
16	20240829	100812	52	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3565	-210	5	-5.56	1571218810	439593	28.36	3770	3775	3500	4905	2645	3775	3574.26	0.60	93999	4338	4056	3893	3611	3448	3975	3530	102	1130	500	0	5	1	20393640	727	-81.02	3.14	12	2.16	-44.00	1135.00	7180	20240820	-50.35	2270	20240724	57.05	7180	-50.35	20240820	2270	57.05	20240724	7180	-50.35	20240820	2270	57.05	20240724	0.18	N	109820	500	101 억	122644	N	N	N	03	N
17	20240829	090817	52	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3605	-170	5	-4.50	429136835	118195	7.62	3770	3775	3565	4905	2645	3775	3630.75	0.60	13036	4338	4056	3893	3611	3448	3975	3530	102	1130	500	0	5	1	20393640	735	-81.93	3.18	12	0.58	-44.00	1135.00	7180	20240820	-49.79	2270	20240724	58.81	7180	-49.79	20240820	2270	58.81	20240724	7180	-49.79	20240820	2270	58.81	20240724	0.18	N	109820	500	101 억	122644	N	N	N	03	N
18	20240828	160752	52	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3775	-110	5	-2.83	6121422600	1540877	93.36	3900	4175	3730	5050	2720	3885	3972.96	0.78	-35840	4431	4157	4021	3747	3611	4090	3680	102	1165	500	0	5	1	20393640	770	-85.80	3.33	12	7.56	-44.00	1135.00	7180	20240820	-47.42	2270	20240724	66.30	7180	-47.42	20240820	2270	66.30	20240724	7180	-47.42	20240820	2270	66.30	20240724	0.18	N	109820	500	101 억	158531	N	N	N	03	N
19	20240828	150756	52	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3765	-120	5	-3.09	6020127490	1513976	91.73	3900	4175	3730	5050	2720	3885	3976.37	0.78	-38827	4431	4157	4021	3747	3611	4090	3680	102	1165	500	0	5	1	20393640	768	-85.57	3.32	12	7.42	-44.00	1135.00	7180	20240820	-47.56	2270	20240724	65.86	7180	-47.56	20240820	2270	65.86	20240724	7180	-47.56	20240820	2270	65.86	20240724	0.18	N	109820	500	101 억	158531	N	N	N	03	N
20	20240828	140759	52	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3780	-105	5	-2.70	5562013070	1392005	84.34	3900	4175	3760	5050	2720	3885	3995.69	0.78	-52822	4431	4157	4021	3747	3611	4090	3680	102	1165	500	0	5	1	20393640	771	-85.91	3.33	12	6.83	-44.00	1135.00	7180	20240820	-47.35	2270	20240724	66.52	7180	-47.35	20240820	2270	66.52	20240724	7180	-47.35	20240820	2270	66.52	20240724	0.18	N	109820	500	101 억	158531	N	N	N	03	N
21	20240828	130755	52	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3860	-25	5	-0.64	5165280305	1287727	78.02	3900	4175	3760	5050	2720	3885	4011.17	0.78	-50042	4431	4157	4021	3747	3611	4090	3680	102	1165	500	0	5	1	20393640	787	-87.73	3.40	12	6.31	-44.00	1135.00	7180	20240820	-46.24	2270	20240724	70.04	7180	-46.24	20240820	2270	70.04	20240724	7180	-46.24	20240820	2270	70.04	20240724	0.18	N	109820	500	101 억	158531	N	N	N	03	N
22	20240828	120754	52	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3780	-105	5	-2.70	4865862080	1209172	73.26	3900	4175	3760	5050	2720	3885	4024.13	0.78	-38580	4431	4157	4021	3747	3611	4090	3680	102	1165	500	0	5	1	20393640	771	-85.91	3.33	12	5.93	-44.00	1135.00	7180	20240820	-47.35	2270	20240724	66.52	7180	-47.35	20240820	2270	66.52	20240724	7180	-47.35	20240820	2270	66.52	20240724	0.18	N	109820	500	101 억	158531	N	N	N	03	N
23	20240828	110753	52	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3880	-5	5	-0.13	4227570920	1043430	63.22	3900	4175	3865	5050	2720	3885	4051.62	0.78	-52861	4431	4157	4021	3747	3611	4090	3680	102	1165	500	0	5	1	20393640	791	-88.18	3.42	12	5.12	-44.00	1135.00	7180	20240820	-45.96	2270	20240724	70.93	7180	-45.96	20240820	2270	70.93	20240724	7180	-45.96	20240820	2270	70.93	20240724	0.18	N	109820	500	101 억	158531	N	N	N	03	N
24	20240828	100822	52	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4120	235	2	6.05	3067711900	753857	45.68	3900	4175	3895	5050	2720	3885	4069.37	0.78	-21860	4431	4157	4021	3747	3611	4090	3680	102	1165	500	0	5	1	20393640	840	-93.64	3.63	12	3.70	-44.00	1135.00	7180	20240820	-42.62	2270	20240724	81.50	7180	-42.62	20240820	2270	81.50	20240724	7180	-42.62	20240820	2270	81.50	20240724	0.18	N	109820	500	101 억	158531	N	N	N	03	N
25	20240828	090806	52	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3980	95	2	2.45	294648645	75035	4.55	3900	3985	3895	5050	2720	3885	3926.85	0.78	-5969	4431	4157	4021	3747	3611	4090	3680	102	1165	500	0	5	1	20393640	812	-90.45	3.51	12	0.37	-44.00	1135.00	7180	20240820	-44.57	2270	20240724	75.33	7180	-44.57	20240820	2270	75.33	20240724	7180	-44.57	20240820	2270	75.33	20240724	0.18	N	109820	500	101 억	158531	N	N	N	03	N
26	20240827	160752	52	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3885	-340	5	-8.05	6638548250	1625810	116.23	4170	4295	3885	5490	2960	4225	4083.29	0.97	-37601	4688	4456	4278	4046	3868	4367	3957	102	1265	500	0	5	1	20393640	792	-88.30	3.42	12	7.97	-44.00	1135.00	7180	20240820	-45.89	2270	20240724	71.15	7180	-45.89	20240820	2270	71.15	20240724	7180	-45.89	20240820	2270	71.15	20240724	0.18	N	109820	500	101 억	196986	N	N	N	03	N
27	20240827	150755	52	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3925	-300	5	-7.10	6240189105	1523784	108.93	4170	4295	3910	5490	2960	4225	4095.19	0.97	-47376	4688	4456	4278	4046	3868	4367	3957	102	1265	500	0	5	1	20393640	800	-89.20	3.46	12	7.47	-44.00	1135.00	7180	20240820	-45.33	2270	20240724	72.91	7180	-45.33	20240820	2270	72.91	20240724	7180	-45.33	20240820	2270	72.91	20240724	0.18	N	109820	500	101 억	196986	N	N	N	03	N
28	20240827	140757	52	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3940	-285	5	-6.75	5758854775	1401439	100.19	4170	4295	3925	5490	2960	4225	4109.24	0.97	-71181	4688	4456	4278	4046	3868	4367	3957	102	1265	500	0	5	1	20393640	804	-89.55	3.47	12	6.87	-44.00	1135.00	7180	20240820	-45.13	2270	20240724	73.57	7180	-45.13	20240820	2270	73.57	20240724	7180	-45.13	20240820	2270	73.57	20240724	0.18	N	109820	500	101 억	196986	N	N	N	03	N
29	20240827	130800	52	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3955	-270	5	-6.39	5266976065	1277180	91.30	4170	4295	3925	5490	2960	4225	4123.91	0.97	-47208	4688	4456	4278	4046	3868	4367	3957	102	1265	500	0	5	1	20393640	807	-89.89	3.48	12	6.26	-44.00	1135.00	7180	20240820	-44.92	2270	20240724	74.23	7180	-44.92	20240820	2270	74.23	20240724	7180	-44.92	20240820	2270	74.23	20240724	0.18	N	109820	500	101 억	196986	N	N	N	03	N
30	20240827	120802	52	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3995	-230	5	-5.44	4708040030	1136178	81.22	4170	4295	3995	5490	2960	4225	4143.75	0.97	-83685	4688	4456	4278	4046	3868	4367	3957	102	1265	500	0	5	1	20393640	815	-90.80	3.52	12	5.57	-44.00	1135.00	7180	20240820	-44.36	2270	20240724	75.99	7180	-44.36	20240820	2270	75.99	20240724	7180	-44.36	20240820	2270	75.99	20240724	0.18	N	109820	500	101 억	196986	N	N	N	03	N
31	20240827	110758	52	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4145	-80	5	-1.89	3737199635	896337	64.08	4170	4295	4015	5490	2960	4225	4169.41	0.97	-63912	4688	4456	4278	4046	3868	4367	3957	102	1265	500	0	5	1	20393640	845	-94.20	3.65	12	4.40	-44.00	1135.00	7180	20240820	-42.27	2270	20240724	82.60	7180	-42.27	20240820	2270	82.60	20240724	7180	-42.27	20240820	2270	82.60	20240724	0.18	N	109820	500	101 억	196986	N	N	N	03	N
32	20240827	100756	52	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4230	5	2	0.12	1708719200	415037	29.67	4170	4230	4015	5490	2960	4225	4117.03	0.97	14149	4688	4456	4278	4046	3868	4367	3957	102	1265	500	0	5	1	20393640	863	-96.14	3.73	12	2.04	-44.00	1135.00	7180	20240820	-41.09	2270	20240724	86.34	7180	-41.09	20240820	2270	86.34	20240724	7180	-41.09	20240820	2270	86.34	20240724	0.18	N	109820	500	101 억	196986	N	N	N	03	N
33	20240827	090756	52	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4115	-110	5	-2.60	393007955	94588	6.76	4170	4225	4075	5490	2960	4225	4154.95	0.97	788	4688	4456	4278	4046	3868	4367	3957	102	1265	500	0	5	1	20393640	839	-93.52	3.63	12	0.46	-44.00	1135.00	7180	20240820	-42.69	2270	20240724	81.28	7180	-42.69	20240820	2270	81.28	20240724	7180	-42.69	20240820	2270	81.28	20240724	0.18	N	109820	500	101 억	196986	N	N	N	03	N
34	20240826	160745	52	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4225	-400	5	-8.65	5911878545	1376991	39.26	4500	4510	4100	6010	3240	4625	4293.46	0.25	146373	5521	5072	4711	4262	3901	4892	4082	102	1385	500	0	5	1	20393640	862	-96.02	3.72	12	6.75	-44.00	1135.00	7180	20240820	-41.16	2270	20240724	86.12	7180	-41.16	20240820	2270	86.12	20240724	7180	-41.16	20240820	2270	86.12	20240724	0.18	N	109820	500	101 억	50614	N	N	N	03	N
35	20240826	150750	52	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4185	-440	5	-9.51	5601241910	1302903	37.15	4500	4510	4100	6010	3240	4625	4299.02	0.25	149795	5521	5072	4711	4262	3901	4892	4082	102	1385	500	0	5	1	20393640	853	-95.11	3.69	12	6.39	-44.00	1135.00	7180	20240820	-41.71	2270	20240724	84.36	7180	-41.71	20240820	2270	84.36	20240724	7180	-41.71	20240820	2270	84.36	20240724	0.18	N	109820	500	101 억	50614	N	N	N	03	N
36	20240826	140754	52	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4180	-445	5	-9.62	5105786395	1184241	33.77	4500	4510	4100	6010	3240	4625	4311.41	0.25	155121	5521	5072	4711	4262	3901	4892	4082	102	1385	500	0	5	1	20393640	852	-95.00	3.68	12	5.81	-44.00	1135.00	7180	20240820	-41.78	2270	20240724	84.14	7180	-41.78	20240820	2270	84.14	20240724	7180	-41.78	20240820	2270	84.14	20240724	0.18	N	109820	500	101 억	50614	N	N	N	03	N
37	20240826	130756	52	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4190	-435	5	-9.41	4728069585	1094808	31.22	4500	4510	4100	6010	3240	4625	4318.60	0.25	152894	5521	5072	4711	4262	3901	4892	4082	102	1385	500	0	5	1	20393640	854	-95.23	3.69	12	5.37	-44.00	1135.00	7180	20240820	-41.64	2270	20240724	84.58	7180	-41.64	20240820	2270	84.58	20240724	7180	-41.64	20240820	2270	84.58	20240724	0.18	N	109820	500	101 억	50614	N	N	N	03	N
38	20240826	120750	52	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4330	-295	5	-6.38	4113948555	949867	27.08	4500	4510	4100	6010	3240	4625	4331.04	0.25	149302	5521	5072	4711	4262	3901	4892	4082	102	1385	500	0	5	1	20393640	883	-98.41	3.81	12	4.66	-44.00	1135.00	7180	20240820	-39.69	2270	20240724	90.75	7180	-39.69	20240820	2270	90.75	20240724	7180	-39.69	20240820	2270	90.75	20240724	0.18	N	109820	500	101 억	50614	N	N	N	03	N
39	20240826	110753	52	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4390	-235	5	-5.08	3703825255	855455	24.39	4500	4510	4100	6010	3240	4625	4329.62	0.25	142302	5521	5072	4711	4262	3901	4892	4082	102	1385	500	0	5	1	20393640	895	-99.77	3.87	12	4.19	-44.00	1135.00	7180	20240820	-38.86	2270	20240724	93.39	7180	-38.86	20240820	2270	93.39	20240724	7180	-38.86	20240820	2270	93.39	20240724	0.18	N	109820	500	101 억	50614	N	N	N	03	N
40	20240826	100754	52	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4315	-310	5	-6.70	2788911560	647576	18.46	4500	4510	4100	6010	3240	4625	4306.64	0.25	95536	5521	5072	4711	4262	3901	4892	4082	102	1385	500	0	5	1	20393640	880	-98.07	3.80	12	3.18	-44.00	1135.00	7180	20240820	-39.90	2270	20240724	90.09	7180	-39.90	20240820	2270	90.09	20240724	7180	-39.90	20240820	2270	90.09	20240724	0.18	N	109820	500	101 억	50614	N	N	N	03	N
41	20240826	090750	52	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4355	-270	5	-5.84	1244218565	287097	8.19	4500	4510	4100	6010	3240	4625	4333.68	0.25	55309	5521	5072	4711	4262	3901	4892	4082	102	1385	500	0	5	1	20393640	888	-98.98	3.84	12	1.41	-44.00	1135.00	7180	20240820	-39.35	2270	20240724	91.85	7180	-39.35	20240820	2270	91.85	20240724	7180	-39.35	20240820	2270	91.85	20240724	0.18	N	109820	500	101 억	50614	N	N	N	03	N
42	20240823	160747	52	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4625	-595	5	-11.40	16036287020	3465816	47.12	4815	5160	4350	6780	3660	5220	4626.72	0.00	114449	6130	5675	5295	4840	4460	5485	4650	102	1560	500	0	5	1	20393640	943	-105.11	4.07	12	16.99	-44.00	1135.00	7180	20240820	-35.58	2270	20240724	103.74	7180	-35.58	20240820	2270	103.74	20240724	7180	-35.58	20240820	2270	103.74	20240724	0.18	N	109820	500	101 억	0	N	N	N	03	N
43	20240823	150753	52	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4610	-610	5	-11.69	15253605880	3296765	44.82	4815	5160	4350	6780	3660	5220	4626.55	0.00	73687	6130	5675	5295	4840	4460	5485	4650	102	1560	500	0	5	1	20393640	940	-104.77	4.06	12	16.17	-44.00	1135.00	7180	20240820	-35.79	2270	20240724	103.08	7180	-35.79	20240820	2270	103.08	20240724	7180	-35.79	20240820	2270	103.08	20240724	0.18	N	109820	500	101 억	0	N	N	N	03	N
44	20240823	140752	52	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4560	-660	5	-12.64	14110536035	3046517	41.42	4815	5160	4350	6780	3660	5220	4631.38	0.00	19702	6130	5675	5295	4840	4460	5485	4650	102	1560	500	0	5	1	20393640	930	-103.64	4.02	12	14.94	-44.00	1135.00	7180	20240820	-36.49	2270	20240724	100.88	7180	-36.49	20240820	2270	100.88	20240724	7180	-36.49	20240820	2270	100.88	20240724	0.18	N	109820	500	101 억	0	N	N	N	03	N
45	20240823	130751	52	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4570	-650	5	-12.45	12525965270	2701382	36.73	4815	5160	4350	6780	3660	5220	4636.53	0.00	-13700	6130	5675	5295	4840	4460	5485	4650	102	1560	500	0	5	1	20393640	932	-103.86	4.03	12	13.25	-44.00	1135.00	7180	20240820	-36.35	2270	20240724	101.32	7180	-36.35	20240820	2270	101.32	20240724	7180	-36.35	20240820	2270	101.32	20240724	0.18	N	109820	500	101 억	0	N	N	N	03	N
46	20240823	120750	52	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4525	-695	5	-13.31	11124715645	2394016	32.55	4815	5160	4350	6780	3660	5220	4646.50	0.00	-16557	6130	5675	5295	4840	4460	5485	4650	102	1560	500	0	5	1	20393640	923	-102.84	3.99	12	11.74	-44.00	1135.00	7180	20240820	-36.98	2270	20240724	99.34	7180	-36.98	20240820	2270	99.34	20240724	7180	-36.98	20240820	2270	99.34	20240724	0.18	N	109820	500	101 억	0	N	N	N	03	N
47	20240823	110749	52	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4400	-820	5	-15.71	8494172955	1811776	24.63	4815	5160	4350	6780	3660	5220	4687.84	0.00	62687	6130	5675	5295	4840	4460	5485	4650	102	1560	500	0	5	1	20393640	897	-100.00	3.88	12	8.88	-44.00	1135.00	7180	20240820	-38.72	2270	20240724	93.83	7180	-38.72	20240820	2270	93.83	20240724	7180	-38.72	20240820	2270	93.83	20240724	0.18	N	109820	500	101 억	0	N	N	N	03	N
48	20240823	100751	52	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4645	-575	5	-11.02	5455610130	1132138	15.39	4815	5160	4610	6780	3660	5220	4818.29	0.00	28866	6130	5675	5295	4840	4460	5485	4650	102	1560	500	0	5	1	20393640	947	-105.57	4.09	12	5.55	-44.00	1135.00	7180	20240820	-35.31	2270	20240724	104.63	7180	-35.31	20240820	2270	104.63	20240724	7180	-35.31	20240820	2270	104.63	20240724	0.18	N	109820	500	101 억	0	N	N	N	03	N
49	20240823	090752	52	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4995	-225	5	-4.31	1445223105	297201	4.04	4815	5060	4730	6780	3660	5220	4860.84	0.00	30230	6130	5675	5295	4840	4460	5485	4650	102	1560	500	0	5	1	20393640	1019	-113.52	4.40	12	1.46	-44.00	1135.00	7180	20240820	-30.43	2270	20240724	120.04	7180	-30.43	20240820	2270	120.04	20240724	7180	-30.43	20240820	2270	120.04	20240724	0.18	N	109820	500	101 억	0	N	N	N	03	N
50	20240822	160745	52	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5220	-910	5	-14.85	38490696060	7308720	0.00	5590	5750	4915	7960	4300	6130	5266.43	0.00	-48229	6130	6130	6130	6130	6130	6130	6130	102	1830	500	0	10	1	20393640	1065	-118.64	4.60	12	35.84	-44.00	1135.00	7180	20240820	-27.30	2270	20240724	129.96	7180	-27.30	20240820	2270	129.96	20240724	7180	-27.30	20240820	2270	129.96	20240724	0.19	N	109820	500	101 억	0	N	N	N	03	N
51	20240822	150753	52	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5370	-760	5	-12.40	36895355850	7005827	0.00	5590	5750	4915	7960	4300	6130	5266.38	0.00	-59869	6130	6130	6130	6130	6130	6130	6130	102	1830	500	0	10	1	20393640	1095	-122.05	4.73	12	34.35	-44.00	1135.00	7180	20240820	-25.21	2270	20240724	136.56	7180	-25.21	20240820	2270	136.56	20240724	7180	-25.21	20240820	2270	136.56	20240724	0.19	N	109820	500	101 억	0	N	N	N	03	N
52	20240822	140752	52	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5550	-580	5	-9.46	29336203010	5603766	0.00	5590	5750	4915	7960	4300	6130	5235.09	0.00	-65088	6130	6130	6130	6130	6130	6130	6130	102	1830	500	0	10	1	20393640	1132	-126.14	4.89	12	27.48	-44.00	1135.00	7180	20240820	-22.70	2270	20240724	144.49	7180	-22.70	20240820	2270	144.49	20240724	7180	-22.70	20240820	2270	144.49	20240724	0.19	N	109820	500	101 억	0	N	N	N	03	N
53	20240822	130752	52	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5000	-1130	5	-18.43	19266189950	3716989	0.00	5590	5750	4915	7960	4300	6130	5183.28	0.00	-65088	6130	6130	6130	6130	6130	6130	6130	102	1830	500	0	10	1	20393640	1020	-113.64	4.41	12	18.23	-44.00	1135.00	7180	20240820	-30.36	2270	20240724	120.26	7180	-30.36	20240820	2270	120.26	20240724	7180	-30.36	20240820	2270	120.26	20240724	0.19	N	109820	500	101 억	0	N	N	N	03	N
54	20240822	120756	52	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5030	-1100	5	-17.94	17689094655	3400095	0.00	5590	5750	4915	7960	4300	6130	5202.53	0.00	-63972	6130	6130	6130	6130	6130	6130	6130	102	1830	500	0	10	1	20393640	1026	-114.32	4.43	12	16.67	-44.00	1135.00	7180	20240820	-29.94	2270	20240724	121.59	7180	-29.94	20240820	2270	121.59	20240724	7180	-29.94	20240820	2270	121.59	20240724	0.19	N	109820	500	101 억	0	N	N	N	03	N
55	20240822	110748	52	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5070	-1060	5	-17.29	16599600895	3185181	0.00	5590	5750	4915	7960	4300	6130	5211.51	0.00	-59086	6130	6130	6130	6130	6130	6130	6130	102	1830	500	0	10	1	20393640	1034	-115.23	4.47	12	15.62	-44.00	1135.00	7180	20240820	-29.39	2270	20240724	123.35	7180	-29.39	20240820	2270	123.35	20240724	7180	-29.39	20240820	2270	123.35	20240724	0.19	N	109820	500	101 억	0	N	N	N	03	N
56	20240822	100748	52	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5050	-1080	5	-17.62	14094605465	2688616	0.00	5590	5750	4915	7960	4300	6130	5242.33	0.00	-39273	6130	6130	6130	6130	6130	6130	6130	102	1830	500	0	10	1	20393640	1030	-114.77	4.45	12	13.18	-44.00	1135.00	7180	20240820	-29.67	2270	20240724	122.47	7180	-29.67	20240820	2270	122.47	20240724	7180	-29.67	20240820	2270	122.47	20240724	0.19	N	109820	500	101 억	0	N	N	N	03	N
57	20240822	090749	52	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5290	-840	5	-13.70	4597900250	854370	0.00	5590	5750	5160	7960	4300	6130	5381.63	0.00	26564	6130	6130	6130	6130	6130	6130	6130	102	1830	500	0	10	1	20393640	1079	-120.23	4.66	12	4.19	-44.00	1135.00	7180	20240820	-26.32	2270	20240724	133.04	7180	-26.32	20240820	2270	133.04	20240724	7180	-26.32	20240820	2270	133.04	20240724	0.19	N	109820	500	101 억	0	N	N	N	03	N
58	20240821	160743	58	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6130	0	3	0.00	0	0	0.00	0	0	0	7960	4300	6130	0.00	0.00	0	7610	6870	6440	5700	5270	6655	5485	102	1830	500	0	10	1	20393640	1250	-139.32	5.40	12	0.00	-44.00	1135.00	7180	20240820	-14.62	2270	20240724	170.04	7180	-14.62	20240820	2270	170.04	20240724	7180	-14.62	20240820	2270	170.04	20240724	0.19	N	109820	500	101 억	0	N	N	N	03	N
59	20240821	150754	58	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6130	0	3	0.00	0	0	0.00	0	0	0	7960	4300	6130	0.00	0.00	0	7610	6870	6440	5700	5270	6655	5485	102	1830	500	0	10	1	20393640	1250	-139.32	5.40	12	0.00	-44.00	1135.00	7180	20240820	-14.62	2270	20240724	170.04	7180	-14.62	20240820	2270	170.04	20240724	7180	-14.62	20240820	2270	170.04	20240724	0.19	N	109820	500	101 억	0	N	N	N	03	N
60	20240821	140747	58	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6130	0	3	0.00	0	0	0.00	0	0	0	7960	4300	6130	0.00	0.00	0	7610	6870	6440	5700	5270	6655	5485	102	1830	500	0	10	1	20393640	1250	-139.32	5.40	12	0.00	-44.00	1135.00	7180	20240820	-14.62	2270	20240724	170.04	7180	-14.62	20240820	2270	170.04	20240724	7180	-14.62	20240820	2270	170.04	20240724	0.19	N	109820	500	101 억	0	N	N	N	03	N
61	20240821	130757	58	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6130	0	3	0.00	0	0	0.00	0	0	0	7960	4300	6130	0.00	0.00	0	7610	6870	6440	5700	5270	6655	5485	102	1830	500	0	10	1	20393640	1250	-139.32	5.40	12	0.00	-44.00	1135.00	7180	20240820	-14.62	2270	20240724	170.04	7180	-14.62	20240820	2270	170.04	20240724	7180	-14.62	20240820	2270	170.04	20240724	0.19	N	109820	500	101 억	0	N	N	N	03	N
62	20240821	120755	58	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6130	0	3	0.00	0	0	0.00	0	0	0	7960	4300	6130	0.00	0.00	0	7610	6870	6440	5700	5270	6655	5485	102	1830	500	0	10	1	20393640	1250	-139.32	5.40	12	0.00	-44.00	1135.00	7180	20240820	-14.62	2270	20240724	170.04	7180	-14.62	20240820	2270	170.04	20240724	7180	-14.62	20240820	2270	170.04	20240724	0.19	N	109820	500	101 억	0	N	N	N	03	N
63	20240821	110751	58	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6130	0	3	0.00	0	0	0.00	0	0	0	7960	4300	6130	0.00	0.00	0	7610	6870	6440	5700	5270	6655	5485	102	1830	500	0	10	1	20393640	1250	-139.32	5.40	12	0.00	-44.00	1135.00	7180	20240820	-14.62	2270	20240724	170.04	7180	-14.62	20240820	2270	170.04	20240724	7180	-14.62	20240820	2270	170.04	20240724	0.19	N	109820	500	101 억	0	N	N	N	03	N
64	20240821	100755	58	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6130	0	3	0.00	0	0	0.00	0	0	0	7960	4300	6130	0.00	0.00	0	7610	6870	6440	5700	5270	6655	5485	102	1830	500	0	10	1	20393640	1250	-139.32	5.40	12	0.00	-44.00	1135.00	7180	20240820	-14.62	2270	20240724	170.04	7180	-14.62	20240820	2270	170.04	20240724	7180	-14.62	20240820	2270	170.04	20240724	0.19	N	109820	500	101 억	0	N	N	N	03	N
65	20240821	090748	58	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6130	0	3	0.00	0	0	0.00	0	0	0	7960	4300	6130	0.00	0.00	0	7610	6870	6440	5700	5270	6655	5485	102	1830	500	0	10	1	20393640	1250	-139.32	5.40	12	0.00	-44.00	1135.00	7180	20240820	-14.62	2270	20240724	170.04	7180	-14.62	20240820	2270	170.04	20240724	7180	-14.62	20240820	2270	170.04	20240724	0.19	N	109820	500	101 억	0	N	N	N	03	N
66	20240820	160738	53	100.00	KOSDAQ	신고가	기타서비스	N	N	N	N	N	6130	140	2	2.34	98072196520	14805320	151.21	6250	7180	6010	7780	4200	5990	6624.41	0.13	-41421	6716	6352	5626	5262	4536	6535	5445	102	1790	500	0	10	1	20393640	1250	-139.32	5.40	12	72.60	-44.00	1135.00	7180	20240820	-14.62	2270	20240724	170.04	7180	-14.62	20240820	2270	170.04	20240724	7180	-14.62	20240820	2270	170.04	20240724	0.24	N	109820	500	101 억	25895	N	N	N	02	N
67	20240820	150749	53	100.00	KOSDAQ	신고가	기타서비스	N	N	N	N	N	6210	220	2	3.67	95699633090	14423263	147.31	6250	7180	6010	7780	4200	5990	6635.09	0.13	-64149	6716	6352	5626	5262	4536	6535	5445	102	1790	500	0	10	1	20393640	1266	-141.14	5.47	12	70.72	-44.00	1135.00	7180	20240820	-13.51	2270	20240724	173.57	7180	-13.51	20240820	2270	173.57	20240724	7180	-13.51	20240820	2270	173.57	20240724	0.24	N	109820	500	101 억	25895	N	N	N	02	N
68	20240820	140747	53	100.00	KOSDAQ	신고가	기타서비스	N	N	N	N	N	6100	110	2	1.84	89775307260	13468426	137.56	6250	7180	6010	7780	4200	5990	6665.61	0.13	-104499	6716	6352	5626	5262	4536	6535	5445	102	1790	500	0	10	1	20393640	1244	-138.64	5.37	12	66.04	-44.00	1135.00	7180	20240820	-15.04	2270	20240724	168.72	7180	-15.04	20240820	2270	168.72	20240724	7180	-15.04	20240820	2270	168.72	20240724	0.24	N	109820	500	101 억	25895	N	N	N	02	N
69	20240820	130748	53	100.00	KOSDAQ	신고가	기타서비스	N	N	N	N	N	6460	470	2	7.85	80647103790	11990316	122.46	6250	7180	6240	7780	4200	5990	6726.02	0.13	-107636	6716	6352	5626	5262	4536	6535	5445	102	1790	500	0	10	1	20393640	1317	-146.82	5.69	12	58.79	-44.00	1135.00	7180	20240820	-10.03	2270	20240724	184.58	7180	-10.03	20240820	2270	184.58	20240724	7180	-10.03	20240820	2270	184.58	20240724	0.24	N	109820	500	101 억	25895	N	N	N	02	N
70	20240820	120745	53	100.00	KOSDAQ	신고가	기타서비스	N	N	N	N	N	6560	570	2	9.52	73763808440	10950869	111.84	6250	7180	6240	7780	4200	5990	6735.89	0.13	-107125	6716	6352	5626	5262	4536	6535	5445	102	1790	500	0	10	1	20393640	1338	-149.09	5.78	12	53.70	-44.00	1135.00	7180	20240820	-8.64	2270	20240724	188.99	7180	-8.64	20240820	2270	188.99	20240724	7180	-8.64	20240820	2270	188.99	20240724	0.24	N	109820	500	101 억	25895	N	N	N	02	N
71	20240820	110742	53	100.00	KOSDAQ	신고가	기타서비스	N	N	N	N	N	6350	360	2	6.01	68037757960	10074207	102.89	6250	7180	6240	7780	4200	5990	6753.66	0.13	-107636	6716	6352	5626	5262	4536	6535	5445	102	1790	500	0	10	1	20393640	1295	-144.32	5.59	12	49.40	-44.00	1135.00	7180	20240820	-11.56	2270	20240724	179.74	7180	-11.56	20240820	2270	179.74	20240724	7180	-11.56	20240820	2270	179.74	20240724	0.24	N	109820	500	101 억	25895	N	N	N	02	N
72	20240820	100741	53	100.00	KOSDAQ	신고가	기타서비스	N	N	N	N	N	6820	830	2	13.86	55620648030	8183992	83.59	6250	7180	6240	7780	4200	5990	6796.27	0.13	-107636	6716	6352	5626	5262	4536	6535	5445	102	1790	500	0	10	1	20393640	1391	-155.00	6.01	12	40.13	-44.00	1135.00	7180	20240820	-5.01	2270	20240724	200.44	7180	-5.01	20240820	2270	200.44	20240724	7180	-5.01	20240820	2270	200.44	20240724	0.24	N	109820	500	101 억	25895	N	N	N	02	N
73	20240820	090744	53	100.00	KOSDAQ	신고가	기타서비스	N	N	N	N	N	7000	1010	2	16.86	23159130940	3461632	35.35	6250	7100	6240	7780	4200	5990	6690.24	0.13	-107631	6716	6352	5626	5262	4536	6535	5445	102	1790	500	0	10	1	20393640	1428	-159.09	6.17	12	16.97	-44.00	1135.00	7100	20240820	-1.41	2270	20240724	208.37	7100	-1.41	20240820	2270	208.37	20240724	7100	-1.41	20240820	2270	208.37	20240724	0.24	N	109820	500	101 억	25895	N	N	N	02	N
74	20240819	160734	53	100.00	KOSDAQ	신고가	기타서비스	N	N	N	N	N	5990	1380	1	29.93	53602880165	9777287	91.33	4915	5990	4900	5990	3230	4610	5482.40	0.00	56581	5546	5077	4771	4302	3996	5312	4537	102	1380	500	0	10	1	20393640	1222	-136.14	5.28	12	47.94	-44.00	1135.00	5990	20240819	0.00	2270	20240724	163.88	5990	0.00	20240819	2270	163.88	20240724	5990	0.00	20240819	2270	163.88	20240724	0.24	N	109820	500	101 억	0	N	N	N	02	N
75	20240819	150740	53	100.00	KOSDAQ	신고가	기타서비스	N	N	N	N	N	5990	1380	1	29.93	51115814195	9362084	87.45	4915	5990	4900	5990	3230	4610	5459.91	0.00	56198	5546	5077	4771	4302	3996	5312	4537	102	1380	500	0	10	1	20393640	1222	-136.14	5.28	12	45.91	-44.00	1135.00	5990	20240819	0.00	2270	20240724	163.88	5990	0.00	20240819	2270	163.88	20240724	5990	0.00	20240819	2270	163.88	20240724	0.24	N	109820	500	101 억	0	N	N	N	02	N
76	20240819	140742	53	100.00	KOSDAQ	신고가	기타서비스	N	N	N	N	N	5990	1380	1	29.93	46843602435	8648860	80.79	4915	5990	4900	5990	3230	4610	5416.19	0.00	127575	5546	5077	4771	4302	3996	5312	4537	102	1380	500	0	10	1	20393640	1222	-136.14	5.28	12	42.41	-44.00	1135.00	5990	20240819	0.00	2270	20240724	163.88	5990	0.00	20240819	2270	163.88	20240724	5990	0.00	20240819	2270	163.88	20240724	0.24	N	109820	500	101 억	0	N	N	N	02	N
77	20240819	130737	53	100.00	KOSDAQ	신고가	기타서비스	N	N	N	N	N	5990	1380	1	29.93	46412879505	8576953	80.12	4915	5990	4900	5990	3230	4610	5411.38	0.00	127575	5546	5077	4771	4302	3996	5312	4537	102	1380	500	0	10	1	20393640	1222	-136.14	5.28	12	42.06	-44.00	1135.00	5990	20240819	0.00	2270	20240724	163.88	5990	0.00	20240819	2270	163.88	20240724	5990	0.00	20240819	2270	163.88	20240724	0.24	N	109820	500	101 억	0	N	N	N	02	N
78	20240819	120738	53	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5490	880	2	19.09	34641933085	6549557	61.18	4915	5510	4900	5990	3230	4610	5289.24	0.00	77404	5546	5077	4771	4302	3996	5312	4537	102	1380	500	0	10	1	20393640	1120	-124.77	4.84	12	32.12	-44.00	1135.00	5900	20240809	-6.95	2270	20240724	141.85	5900	-6.95	20240809	2270	141.85	20240724	5900	-6.95	20240809	2270	141.85	20240724	0.24	N	109820	500	101 억	0	N	N	N	02	N
79	20240819	110739	53	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5310	700	2	15.18	30569713505	5790173	54.09	4915	5510	4900	5990	3230	4610	5279.63	0.00	2271	5546	5077	4771	4302	3996	5312	4537	102	1380	500	0	10	1	20393640	1083	-120.68	4.68	12	28.39	-44.00	1135.00	5900	20240809	-10.00	2270	20240724	133.92	5900	-10.00	20240809	2270	133.92	20240724	5900	-10.00	20240809	2270	133.92	20240724	0.24	N	109820	500	101 억	0	N	N	N	02	N
80	20240819	100740	53	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5190	580	2	12.58	20972656445	4005130	37.41	4915	5410	4900	5990	3230	4610	5236.51	0.00	64222	5546	5077	4771	4302	3996	5312	4537	102	1380	500	0	10	1	20393640	1058	-117.95	4.57	12	19.64	-44.00	1135.00	5900	20240809	-12.03	2270	20240724	128.63	5900	-12.03	20240809	2270	128.63	20240724	5900	-12.03	20240809	2270	128.63	20240724	0.24	N	109820	500	101 억	0	N	N	N	02	N
81	20240819	090740	53	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5330	720	2	15.62	7741774655	1486715	13.89	4915	5380	4900	5990	3230	4610	5207.45	0.00	-52086	5546	5077	4771	4302	3996	5312	4537	102	1380	500	0	10	1	20393640	1087	-121.14	4.70	12	7.29	-44.00	1135.00	5900	20240809	-9.66	2270	20240724	134.80	5900	-9.66	20240809	2270	134.80	20240724	5900	-9.66	20240809	2270	134.80	20240724	0.24	N	109820	500	101 억	0	N	N	N	02	N
82	20240816	160733	53	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4610	420	2	10.02	51309887050	10613221	245.27	4465	5240	4465	5440	2935	4190	4836.81	0.00	47069	4690	4440	4185	3935	3680	4312	3807	102	1250	500	0	5	1	20393640	940	-104.77	4.06	12	52.04	-44.00	1135.00	5900	20240809	-21.86	2270	20240724	103.08	5900	-21.86	20240809	2270	103.08	20240724	5900	-21.86	20240809	2270	103.08	20240724	0.27	N	109820	500	101 억	0	N	N	N	02	N
83	20240816	150734	53	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4680	490	2	11.69	50178979475	10368245	239.61	4465	5240	4465	5440	2935	4190	4841.91	0.00	23779	4690	4440	4185	3935	3680	4312	3807	102	1250	500	0	5	1	20393640	954	-106.36	4.12	12	50.84	-44.00	1135.00	5900	20240809	-20.68	2270	20240724	106.17	5900	-20.68	20240809	2270	106.17	20240724	5900	-20.68	20240809	2270	106.17	20240724	0.27	N	109820	500	101 억	0	N	N	N	02	N
84	20240816	140739	53	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4880	690	2	16.47	47060151170	9707178	224.33	4465	5240	4465	5440	2935	4190	4850.39	0.00	12255	4690	4440	4185	3935	3680	4312	3807	102	1250	500	0	5	1	20393640	995	-110.91	4.30	12	47.60	-44.00	1135.00	5900	20240809	-17.29	2270	20240724	114.98	5900	-17.29	20240809	2270	114.98	20240724	5900	-17.29	20240809	2270	114.98	20240724	0.27	N	109820	500	101 억	0	N	N	N	02	N
85	20240816	130740	53	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4855	665	2	15.87	45175547010	9320346	215.39	4465	5240	4465	5440	2935	4190	4849.50	0.00	2875	4690	4440	4185	3935	3680	4312	3807	102	1250	500	0	5	1	20393640	990	-110.34	4.28	12	45.70	-44.00	1135.00	5900	20240809	-17.71	2270	20240724	113.88	5900	-17.71	20240809	2270	113.88	20240724	5900	-17.71	20240809	2270	113.88	20240724	0.27	N	109820	500	101 억	0	N	N	N	02	N
86	20240816	120735	53	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4855	665	2	15.87	42851679330	8838497	204.26	4465	5240	4465	5440	2935	4190	4850.96	0.00	-1074	4690	4440	4185	3935	3680	4312	3807	102	1250	500	0	5	1	20393640	990	-110.34	4.28	12	43.34	-44.00	1135.00	5900	20240809	-17.71	2270	20240724	113.88	5900	-17.71	20240809	2270	113.88	20240724	5900	-17.71	20240809	2270	113.88	20240724	0.27	N	109820	500	101 억	0	N	N	N	02	N
87	20240816	110738	53	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4910	720	2	17.18	38802321245	8006681	185.03	4465	5240	4465	5440	2935	4190	4849.17	0.00	17327	4690	4440	4185	3935	3680	4312	3807	102	1250	500	0	5	1	20393640	1001	-111.59	4.33	12	39.26	-44.00	1135.00	5900	20240809	-16.78	2270	20240724	116.30	5900	-16.78	20240809	2270	116.30	20240724	5900	-16.78	20240809	2270	116.30	20240724	0.27	N	109820	500	101 억	0	N	N	N	02	N
88	20240816	100735	53	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5020	830	2	19.81	22682041460	4820743	111.41	4465	5020	4465	5440	2935	4190	4708.92	0.00	19673	4690	4440	4185	3935	3680	4312	3807	102	1250	500	0	10	1	20393640	1024	-114.09	4.42	12	23.64	-44.00	1135.00	5900	20240809	-14.92	2270	20240724	121.15	5900	-14.92	20240809	2270	121.15	20240724	5900	-14.92	20240809	2270	121.15	20240724	0.27	N	109820	500	101 억	0	N	N	N	02	N
89	20240816	090736	53	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4695	505	2	12.05	9307049665	1998078	46.18	4465	4880	4465	5440	2935	4190	4666.48	0.00	-2555	4690	4440	4185	3935	3680	4312	3807	102	1250	500	0	5	1	20393640	957	-106.70	4.14	12	9.80	-44.00	1135.00	5900	20240809	-20.42	2270	20240724	106.83	5900	-20.42	20240809	2270	106.83	20240724	5900	-20.42	20240809	2270	106.83	20240724	0.27	N	109820	500	101 억	0	N	N	N	02	N
90	20240814	160736	53	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4190	60	2	1.45	18083071760	4266208	164.12	4245	4435	3930	5360	2895	4130	4238.69	0.00	5083	4666	4397	4206	3937	3746	4302	3842	102	1230	500	0	5	1	20393640	854	-95.23	3.69	12	20.92	-44.00	1135.00	5900	20240809	-28.98	2270	20240724	84.58	5900	-28.98	20240809	2270	84.58	20240724	5900	-28.98	20240809	2270	84.58	20240724	0.27	N	109820	500	101 억	0	N	N	N	02	N
91	20240814	150739	53	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4200	70	2	1.69	17562766790	4142111	159.34	4245	4435	3930	5360	2895	4130	4240.05	0.00	7304	4666	4397	4206	3937	3746	4302	3842	102	1230	500	0	5	1	20393640	857	-95.45	3.70	12	20.31	-44.00	1135.00	5900	20240809	-28.81	2270	20240724	85.02	5900	-28.81	20240809	2270	85.02	20240724	5900	-28.81	20240809	2270	85.02	20240724	0.27	N	109820	500	101 억	0	N	N	N	02	N
92	20240814	140741	53	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4295	165	2	4.00	16502305540	3890340	149.66	4245	4435	3930	5360	2895	4130	4241.87	0.00	5484	4666	4397	4206	3937	3746	4302	3842	102	1230	500	0	5	1	20393640	876	-97.61	3.78	12	19.08	-44.00	1135.00	5900	20240809	-27.20	2270	20240724	89.21	5900	-27.20	20240809	2270	89.21	20240724	5900	-27.20	20240809	2270	89.21	20240724	0.27	N	109820	500	101 억	0	N	N	N	02	N
93	20240814	130740	53	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4315	185	2	4.48	13432462360	3171445	122.00	4245	4435	3930	5360	2895	4130	4235.44	0.00	1128	4666	4397	4206	3937	3746	4302	3842	102	1230	500	0	5	1	20393640	880	-98.07	3.80	12	15.55	-44.00	1135.00	5900	20240809	-26.86	2270	20240724	90.09	5900	-26.86	20240809	2270	90.09	20240724	5900	-26.86	20240809	2270	90.09	20240724	0.27	N	109820	500	101 억	0	N	N	N	02	N
94	20240814	120734	53	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4125	-5	5	-0.12	7775755300	1860904	71.59	4245	4355	3930	5360	2895	4130	4178.48	0.00	395	4666	4397	4206	3937	3746	4302	3842	102	1230	500	0	5	1	20393640	841	-93.75	3.63	12	9.12	-44.00	1135.00	5900	20240809	-30.08	2270	20240724	81.72	5900	-30.08	20240809	2270	81.72	20240724	5900	-30.08	20240809	2270	81.72	20240724	0.27	N	109820	500	101 억	0	N	N	N	02	N
95	20240814	110732	53	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4085	-45	5	-1.09	7323287470	1750642	67.35	4245	4355	3930	5360	2895	4130	4183.20	0.00	395	4666	4397	4206	3937	3746	4302	3842	102	1230	500	0	5	1	20393640	833	-92.84	3.60	12	8.58	-44.00	1135.00	5900	20240809	-30.76	2270	20240724	79.96	5900	-30.76	20240809	2270	79.96	20240724	5900	-30.76	20240809	2270	79.96	20240724	0.27	N	109820	500	101 억	0	N	N	N	02	N
96	20240814	100731	53	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4215	85	2	2.06	5036064635	1203182	46.29	4245	4355	3930	5360	2895	4130	4185.62	0.00	20285	4666	4397	4206	3937	3746	4302	3842	102	1230	500	0	5	1	20393640	860	-95.80	3.71	12	5.90	-44.00	1135.00	5900	20240809	-28.56	2270	20240724	85.68	5900	-28.56	20240809	2270	85.68	20240724	5900	-28.56	20240809	2270	85.68	20240724	0.27	N	109820	500	101 억	0	N	N	N	02	N
97	20240814	090804	53	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4330	200	2	4.84	2377920245	558046	21.47	4245	4355	4150	5360	2895	4130	4261.15	0.00	24681	4666	4397	4206	3937	3746	4302	3842	102	1230	500	0	5	1	20393640	883	-98.41	3.81	12	2.74	-44.00	1135.00	5900	20240809	-26.61	2270	20240724	90.75	5900	-26.61	20240809	2270	90.75	20240724	5900	-26.61	20240809	2270	90.75	20240724	0.27	N	109820	500	101 억	0	N	N	N	02	N
98	20240813	160723	53	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4130	-490	5	-10.61	10186639455	2436991	104.24	4475	4475	4015	6000	3235	4620	4180.02	0.00	-54917	5080	4850	4675	4445	4270	4762	4357	102	1380	500	0	5	1	20393640	842	-93.86	3.64	12	11.95	-44.00	1135.00	5900	20240809	-30.00	2270	20240724	81.94	5900	-30.00	20240809	2270	81.94	20240724	5900	-30.00	20240809	2270	81.94	20240724	0.48	N	109820	500	101 억	0	N	N	N	02	N
99	20240813	150729	53	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4120	-500	5	-10.82	9752204675	2331470	99.73	4475	4475	4015	6000	3235	4620	4182.74	0.00	-54917	5080	4850	4675	4445	4270	4762	4357	102	1380	500	0	5	1	20393640	840	-93.64	3.63	12	11.43	-44.00	1135.00	5900	20240809	-30.17	2270	20240724	81.50	5900	-30.17	20240809	2270	81.50	20240724	5900	-30.17	20240809	2270	81.50	20240724	0.48	N	109820	500	101 억	0	N	N	N	02	N
100	20240813	140730	53	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4050	-570	5	-12.34	8898388795	2121962	90.76	4475	4475	4015	6000	3235	4620	4193.35	0.00	-54917	5080	4850	4675	4445	4270	4762	4357	102	1380	500	0	5	1	20393640	826	-92.05	3.57	12	10.41	-44.00	1135.00	5900	20240809	-31.36	2270	20240724	78.41	5900	-31.36	20240809	2270	78.41	20240724	5900	-31.36	20240809	2270	78.41	20240724	0.48	N	109820	500	101 억	0	N	N	N	02	N
101	20240813	130730	53	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4055	-565	5	-12.23	8476279685	2018532	86.34	4475	4475	4015	6000	3235	4620	4199.10	0.00	-54917	5080	4850	4675	4445	4270	4762	4357	102	1380	500	0	5	1	20393640	827	-92.16	3.57	12	9.90	-44.00	1135.00	5900	20240809	-31.27	2270	20240724	78.63	5900	-31.27	20240809	2270	78.63	20240724	5900	-31.27	20240809	2270	78.63	20240724	0.48	N	109820	500	101 억	0	N	N	N	02	N
102	20240813	120725	53	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4125	-495	5	-10.71	7939699705	1886820	80.71	4475	4475	4015	6000	3235	4620	4207.84	0.00	-54917	5080	4850	4675	4445	4270	4762	4357	102	1380	500	0	5	1	20393640	841	-93.75	3.63	12	9.25	-44.00	1135.00	5900	20240809	-30.08	2270	20240724	81.72	5900	-30.08	20240809	2270	81.72	20240724	5900	-30.08	20240809	2270	81.72	20240724	0.48	N	109820	500	101 억	0	N	N	N	02	N
103	20240813	110723	53	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4095	-525	5	-11.36	7389255540	1751783	74.93	4475	4475	4015	6000	3235	4620	4217.99	0.00	-54917	5080	4850	4675	4445	4270	4762	4357	102	1380	500	0	5	1	20393640	835	-93.07	3.61	12	8.59	-44.00	1135.00	5900	20240809	-30.59	2270	20240724	80.40	5900	-30.59	20240809	2270	80.40	20240724	5900	-30.59	20240809	2270	80.40	20240724	0.48	N	109820	500	101 억	0	N	N	N	02	N
104	20240813	100726	53	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4060	-560	5	-12.12	6279459995	1481573	63.37	4475	4475	4015	6000	3235	4620	4238.21	0.00	-46020	5080	4850	4675	4445	4270	4762	4357	102	1380	500	0	5	1	20393640	828	-92.27	3.58	12	7.26	-44.00	1135.00	5900	20240809	-31.19	2270	20240724	78.85	5900	-31.19	20240809	2270	78.85	20240724	5900	-31.19	20240809	2270	78.85	20240724	0.48	N	109820	500	101 억	0	N	N	N	02	N
105	20240813	090728	53	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4320	-300	5	-6.49	1644588245	374857	16.03	4475	4475	4320	6000	3235	4620	4386.85	0.00	-49882	5080	4850	4675	4445	4270	4762	4357	102	1380	500	0	5	1	20393640	881	-98.18	3.81	12	1.84	-44.00	1135.00	5900	20240809	-26.78	2270	20240724	90.31	5900	-26.78	20240809	2270	90.31	20240724	5900	-26.78	20240809	2270	90.31	20240724	0.48	N	109820	500	101 억	0	N	N	N	02	N
106	20240812	160720	53	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4620	-225	5	-4.64	10585687935	2265047	14.80	4855	4905	4500	6290	3395	4845	4673.43	0.00	33830	6388	5616	5128	4356	3868	5372	4112	102	1445	500	0	5	1	20393640	942	-105.00	4.07	12	11.11	-44.00	1135.00	5900	20240809	-21.69	2270	20240724	103.52	5900	-21.69	20240809	2270	103.52	20240724	5900	-21.69	20240809	2270	103.52	20240724	0.41	N	109820	500	101 억	0	N	N	N	02	N
107	20240812	150720	53	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4590	-255	5	-5.26	9784411135	2092356	13.67	4855	4905	4500	6290	3395	4845	4675.87	0.00	31370	6388	5616	5128	4356	3868	5372	4112	102	1445	500	0	5	1	20393640	936	-104.32	4.04	12	10.26	-44.00	1135.00	5900	20240809	-22.20	2270	20240724	102.20	5900	-22.20	20240809	2270	102.20	20240724	5900	-22.20	20240809	2270	102.20	20240724	0.41	N	109820	500	101 억	0	N	N	N	02	N
108	20240812	140720	53	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4650	-195	5	-4.02	8830809780	1886132	12.32	4855	4905	4500	6290	3395	4845	4681.55	0.00	20472	6388	5616	5128	4356	3868	5372	4112	102	1445	500	0	5	1	20393640	948	-105.68	4.10	12	9.25	-44.00	1135.00	5900	20240809	-21.19	2270	20240724	104.85	5900	-21.19	20240809	2270	104.85	20240724	5900	-21.19	20240809	2270	104.85	20240724	0.41	N	109820	500	101 억	0	N	N	N	02	N
109	20240812	130718	53	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4590	-255	5	-5.26	7897646810	1683512	11.00	4855	4905	4500	6290	3395	4845	4690.73	0.00	22648	6388	5616	5128	4356	3868	5372	4112	102	1445	500	0	5	1	20393640	936	-104.32	4.04	12	8.26	-44.00	1135.00	5900	20240809	-22.20	2270	20240724	102.20	5900	-22.20	20240809	2270	102.20	20240724	5900	-22.20	20240809	2270	102.20	20240724	0.41	N	109820	500	101 억	0	N	N	N	02	N
110	20240812	120716	53	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4635	-210	5	-4.33	6676073305	1416420	9.25	4855	4905	4565	6290	3395	4845	4712.89	0.00	10456	6388	5616	5128	4356	3868	5372	4112	102	1445	500	0	5	1	20393640	945	-105.34	4.08	12	6.95	-44.00	1135.00	5900	20240809	-21.44	2270	20240724	104.19	5900	-21.44	20240809	2270	104.19	20240724	5900	-21.44	20240809	2270	104.19	20240724	0.41	N	109820	500	101 억	0	N	N	N	02	N
111	20240812	110718	53	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4655	-190	5	-3.92	6059287900	1283773	8.39	4855	4905	4565	6290	3395	4845	4719.43	0.00	24357	6388	5616	5128	4356	3868	5372	4112	102	1445	500	0	5	1	20393640	949	-105.80	4.10	12	6.29	-44.00	1135.00	5900	20240809	-21.10	2270	20240724	105.07	5900	-21.10	20240809	2270	105.07	20240724	5900	-21.10	20240809	2270	105.07	20240724	0.41	N	109820	500	101 억	0	N	N	N	02	N
112	20240812	100713	53	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4725	-120	5	-2.48	4894296165	1036065	6.77	4855	4905	4565	6290	3395	4845	4723.36	0.00	35595	6388	5616	5128	4356	3868	5372	4112	102	1445	500	0	5	1	20393640	964	-107.39	4.16	12	5.08	-44.00	1135.00	5900	20240809	-19.92	2270	20240724	108.15	5900	-19.92	20240809	2270	108.15	20240724	5900	-19.92	20240809	2270	108.15	20240724	0.41	N	109820	500	101 억	0	N	N	N	02	N
113	20240812	090711	53	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4830	-15	5	-0.31	1847016895	384029	2.51	4855	4905	4690	6290	3395	4845	4809.12	0.00	28531	6388	5616	5128	4356	3868	5372	4112	102	1445	500	0	5	1	20393640	985	-109.77	4.26	12	1.88	-44.00	1135.00	5900	20240809	-18.14	2270	20240724	112.78	5900	-18.14	20240809	2270	112.78	20240724	5900	-18.14	20240809	2270	112.78	20240724	0.41	N	109820	500	101 억	0	N	N	N	02	N
114	20240809	160709	54	100.00	KOSDAQ	신고가	기타서비스	N	N	N	N	N	4845	25	2	0.52	77577753035	15190601	784.01	5680	5900	4640	6260	3375	4820	5107.54	0.33	-52853	5033	4926	4713	4606	4393	4980	4660	102	1440	500	3270	5	1	20393640	988	-110.11	4.27	12	74.49	-44.00	1135.00	5900	20240809	-17.88	2270	20240724	113.44	5900	-17.88	20240809	2270	113.44	20240724	5900	-17.88	20240809	2270	113.44	20240724	0.46	N	109820	500	101 억	66952	N	N	N	01	N
115	20240809	150726	54	100.00	KOSDAQ	신고가	기타서비스	N	N	N	N	N	4855	35	2	0.73	75859000945	14835194	765.67	5680	5900	4640	6260	3375	4820	5113.45	0.33	-51064	5033	4926	4713	4606	4393	4980	4660	102	1440	500	3270	5	1	20393640	990	-110.34	4.28	12	72.74	-44.00	1135.00	5900	20240809	-17.71	2270	20240724	113.88	5900	-17.71	20240809	2270	113.88	20240724	5900	-17.71	20240809	2270	113.88	20240724	0.46	N	109820	500	101 억	66952	N	N	N	01	N
116	20240809	140726	54	100.00	KOSDAQ	신고가	기타서비스	N	N	N	N	N	4965	145	2	3.01	72175865095	14079283	726.65	5680	5900	4640	6260	3375	4820	5126.39	0.33	-43017	5033	4926	4713	4606	4393	4980	4660	102	1440	500	3270	5	1	20393640	1013	-112.84	4.37	12	69.04	-44.00	1135.00	5900	20240809	-15.85	2270	20240724	118.72	5900	-15.85	20240809	2270	118.72	20240724	5900	-15.85	20240809	2270	118.72	20240724	0.46	N	109820	500	101 억	66952	N	N	N	01	N
117	20240809	130724	54	100.00	KOSDAQ	신고가	기타서비스	N	N	N	N	N	5090	270	2	5.60	61641763615	11980980	618.36	5680	5900	4640	6260	3375	4820	5144.97	0.33	-45138	5033	4926	4713	4606	4393	4980	4660	102	1440	500	3270	10	1	20393640	1038	-115.68	4.48	12	58.75	-44.00	1135.00	5900	20240809	-13.73	2270	20240724	124.23	5900	-13.73	20240809	2270	124.23	20240724	5900	-13.73	20240809	2270	124.23	20240724	0.46	N	109820	500	101 억	66952	N	N	N	01	N
118	20240809	120721	54	100.00	KOSDAQ	신고가	기타서비스	N	N	N	N	N	4700	-120	5	-2.49	47849292085	9227804	476.26	5680	5900	4640	6260	3375	4820	5185.35	0.33	-11438	5033	4926	4713	4606	4393	4980	4660	102	1440	500	3270	5	1	20393640	959	-106.82	4.14	12	45.25	-44.00	1135.00	5900	20240809	-20.34	2270	20240724	107.05	5900	-20.34	20240809	2270	107.05	20240724	5900	-20.34	20240809	2270	107.05	20240724	0.46	N	109820	500	101 억	66952	N	N	N	01	N
119	20240809	110715	54	100.00	KOSDAQ	신고가	기타서비스	N	N	N	N	N	4735	-85	5	-1.76	42958077555	8188471	422.62	5680	5900	4720	6260	3375	4820	5246.18	0.33	-35725	5033	4926	4713	4606	4393	4980	4660	102	1440	500	3270	5	1	20393640	966	-107.61	4.17	12	40.15	-44.00	1135.00	5900	20240809	-19.75	2270	20240724	108.59	5900	-19.75	20240809	2270	108.59	20240724	5900	-19.75	20240809	2270	108.59	20240724	0.46	N	109820	500	101 억	66952	N	N	N	01	N
120	20240809	100725	54	100.00	KOSDAQ	신고가	기타서비스	N	N	N	N	N	4855	35	2	0.73	37704501840	7110507	366.98	5680	5900	4830	6260	3375	4820	5302.66	0.33	-38552	5033	4926	4713	4606	4393	4980	4660	102	1440	500	3270	5	1	20393640	990	-110.34	4.28	12	34.87	-44.00	1135.00	5900	20240809	-17.71	2270	20240724	113.88	5900	-17.71	20240809	2270	113.88	20240724	5900	-17.71	20240809	2270	113.88	20240724	0.46	N	109820	500	101 억	66952	N	N	N	01	N
121	20240809	090718	54	100.00	KOSDAQ	신고가	기타서비스	N	N	N	N	N	5560	740	2	15.35	15691751020	2799423	144.48	5680	5900	5260	6260	3375	4820	5605.41	0.33	-15850	5033	4926	4713	4606	4393	4980	4660	102	1440	500	3270	10	1	20393640	1134	-126.36	4.90	12	13.73	-44.00	1135.00	5900	20240809	-5.76	2270	20240724	144.93	5900	-5.76	20240809	2270	144.93	20240724	5900	-5.76	20240809	2270	144.93	20240724	0.46	N	109820	500	101 억	66952	N	N	N	01	N
122	20240808	160705	57	100.00	KOSDAQ	신고가	기타서비스	N	N	N	N	N	4820	1110	1	29.92	9043276330	1935489	80.01	4595	4820	4500	4820	2600	3710	4672.21	0.47	-37009	4283	3996	3423	3136	2563	4140	3280	102	1110	500	2520	5	1	20393640	983	-109.55	4.25	12	9.49	-44.00	1135.00	4820	20240808	0.00	2270	20240724	112.33	4820	0.00	20240808	2270	112.33	20240724	4820	0.00	20240808	2270	112.33	20240724	0.44	N	109820	500	101 억	95008	N	N	N	00	N
123	20240808	150713	57	100.00	KOSDAQ	신고가	기타서비스	N	N	N	N	N	4820	1110	1	29.92	9029447750	1932620	79.89	4595	4820	4500	4820	2600	3710	4672.13	0.47	-38793	4283	3996	3423	3136	2563	4140	3280	102	1110	500	2520	5	1	20393640	983	-109.55	4.25	12	9.48	-44.00	1135.00	4820	20240808	0.00	2270	20240724	112.33	4820	0.00	20240808	2270	112.33	20240724	4820	0.00	20240808	2270	112.33	20240724	0.44	N	109820	500	101 억	95008	N	N	N	00	N
124	20240808	140716	57	100.00	KOSDAQ	신고가	기타서비스	N	N	N	N	N	4820	1110	1	29.92	8983325170	1923051	79.50	4595	4820	4500	4820	2600	3710	4671.39	0.47	-38793	4283	3996	3423	3136	2563	4140	3280	102	1110	500	2520	5	1	20393640	983	-109.55	4.25	12	9.43	-44.00	1135.00	4820	20240808	0.00	2270	20240724	112.33	4820	0.00	20240808	2270	112.33	20240724	4820	0.00	20240808	2270	112.33	20240724	0.44	N	109820	500	101 억	95008	N	N	N	00	N
125	20240808	130716	57	100.00	KOSDAQ	신고가	기타서비스	N	N	N	N	N	4820	1110	1	29.92	8959586670	1918126	79.29	4595	4820	4500	4820	2600	3710	4671.01	0.47	-38793	4283	3996	3423	3136	2563	4140	3280	102	1110	500	2520	5	1	20393640	983	-109.55	4.25	12	9.41	-44.00	1135.00	4820	20240808	0.00	2270	20240724	112.33	4820	0.00	20240808	2270	112.33	20240724	4820	0.00	20240808	2270	112.33	20240724	0.44	N	109820	500	101 억	95008	N	N	N	00	N
126	20240808	120719	57	100.00	KOSDAQ	신고가	기타서비스	N	N	N	N	N	4820	1110	1	29.92	8944808550	1915060	79.17	4595	4820	4500	4820	2600	3710	4670.77	0.47	-38793	4283	3996	3423	3136	2563	4140	3280	102	1110	500	2520	5	1	20393640	983	-109.55	4.25	12	9.39	-44.00	1135.00	4820	20240808	0.00	2270	20240724	112.33	4820	0.00	20240808	2270	112.33	20240724	4820	0.00	20240808	2270	112.33	20240724	0.44	N	109820	500	101 억	95008	N	N	N	00	N
127	20240808	110714	57	100.00	KOSDAQ	신고가	기타서비스	N	N	N	N	N	4820	1110	1	29.92	8898907690	1905537	78.77	4595	4820	4500	4820	2600	3710	4670.03	0.47	-38793	4283	3996	3423	3136	2563	4140	3280	102	1110	500	2520	5	1	20393640	983	-109.55	4.25	12	9.34	-44.00	1135.00	4820	20240808	0.00	2270	20240724	112.33	4820	0.00	20240808	2270	112.33	20240724	4820	0.00	20240808	2270	112.33	20240724	0.44	N	109820	500	101 억	95008	N	N	N	00	N
128	20240808	100712	57	100.00	KOSDAQ	신고가	기타서비스	N	N	N	N	N	4820	1110	1	29.92	8727783230	1870034	77.30	4595	4820	4500	4820	2600	3710	4667.18	0.47	-38793	4283	3996	3423	3136	2563	4140	3280	102	1110	500	2520	5	1	20393640	983	-109.55	4.25	12	9.17	-44.00	1135.00	4820	20240808	0.00	2270	20240724	112.33	4820	0.00	20240808	2270	112.33	20240724	4820	0.00	20240808	2270	112.33	20240724	0.44	N	109820	500	101 억	95008	N	N	N	00	N
129	20240808	090708	57	100.00	KOSDAQ	신고가	기타서비스	N	N	N	N	N	4820	1110	1	29.92	8280819810	1777303	73.47	4595	4820	4500	4820	2600	3710	4659.21	0.47	-38793	4283	3996	3423	3136	2563	4140	3280	102	1110	500	2520	5	1	20393640	983	-109.55	4.25	12	8.71	-44.00	1135.00	4820	20240808	0.00	2270	20240724	112.33	4820	0.00	20240808	2270	112.33	20240724	4820	0.00	20240808	2270	112.33	20240724	0.44	N	109820	500	101 억	95008	N	N	N	00	N
130	20240807	160656	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3710	855	1	29.95	8216161230	2417326	283.75	2920	3710	2850	3710	2000	2855	3398.85	0.64	-29724	3085	2970	2770	2655	2455	3027	2712	102	855	500	1940	5	1	20393640	757	-84.32	3.27	12	11.85	-44.00	1135.00	4400	20231206	-15.68	2270	20240724	63.44	3710	0.00	20240807	2270	63.44	20240724	4400	-15.68	20231206	2270	63.44	20240724	0.44	N	109820	500	101 억	129685	N	N	N	00	N
131	20240807	150707	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3710	855	1	29.95	8210266040	2415737	283.56	2920	3710	2850	3710	2000	2855	3398.66	0.64	-31213	3085	2970	2770	2655	2455	3027	2712	102	855	500	1940	5	1	20393640	757	-84.32	3.27	12	11.85	-44.00	1135.00	4400	20231206	-15.68	2270	20240724	63.44	3710	0.00	20240807	2270	63.44	20240724	4400	-15.68	20231206	2270	63.44	20240724	0.44	N	109820	500	101 억	129685	N	N	N	00	N
132	20240807	140712	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3710	855	1	29.95	8179925660	2407559	282.60	2920	3710	2850	3710	2000	2855	3397.60	0.64	-38340	3085	2970	2770	2655	2455	3027	2712	102	855	500	1940	5	1	20393640	757	-84.32	3.27	12	11.81	-44.00	1135.00	4400	20231206	-15.68	2270	20240724	63.44	3710	0.00	20240807	2270	63.44	20240724	4400	-15.68	20231206	2270	63.44	20240724	0.44	N	109820	500	101 억	129685	N	N	N	00	N
133	20240807	130706	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3710	855	1	29.95	8162306870	2402810	282.05	2920	3710	2850	3710	2000	2855	3396.98	0.64	-38340	3085	2970	2770	2655	2455	3027	2712	102	855	500	1940	5	1	20393640	757	-84.32	3.27	12	11.78	-44.00	1135.00	4400	20231206	-15.68	2270	20240724	63.44	3710	0.00	20240807	2270	63.44	20240724	4400	-15.68	20231206	2270	63.44	20240724	0.44	N	109820	500	101 억	129685	N	N	N	00	N
134	20240807	120710	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3710	855	1	29.95	8128341820	2393655	280.97	2920	3710	2850	3710	2000	2855	3395.79	0.64	-38340	3085	2970	2770	2655	2455	3027	2712	102	855	500	1940	5	1	20393640	757	-84.32	3.27	12	11.74	-44.00	1135.00	4400	20231206	-15.68	2270	20240724	63.44	3710	0.00	20240807	2270	63.44	20240724	4400	-15.68	20231206	2270	63.44	20240724	0.44	N	109820	500	101 억	129685	N	N	N	00	N
135	20240807	110708	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3710	855	1	29.95	8059743920	2375165	278.80	2920	3710	2850	3710	2000	2855	3393.34	0.64	-38340	3085	2970	2770	2655	2455	3027	2712	102	855	500	1940	5	1	20393640	757	-84.32	3.27	12	11.65	-44.00	1135.00	4400	20231206	-15.68	2270	20240724	63.44	3710	0.00	20240807	2270	63.44	20240724	4400	-15.68	20231206	2270	63.44	20240724	0.44	N	109820	500	101 억	129685	N	N	N	00	N
136	20240807	100702	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3710	855	1	29.95	7863117630	2322166	272.58	2920	3710	2850	3710	2000	2855	3386.11	0.64	-38340	3085	2970	2770	2655	2455	3027	2712	102	855	500	1940	5	1	20393640	757	-84.32	3.27	12	11.39	-44.00	1135.00	4400	20231206	-15.68	2270	20240724	63.44	3710	0.00	20240807	2270	63.44	20240724	4400	-15.68	20231206	2270	63.44	20240724	0.44	N	109820	500	101 억	129685	N	N	N	00	N
137	20240807	090719	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2880	25	2	0.88	411436615	141643	16.63	2920	2950	2865	3710	2000	2855	2904.74	0.64	-42958	3085	2970	2770	2655	2455	3027	2712	102	855	500	1940	5	1	20393640	587	-65.45	2.54	12	0.69	-44.00	1135.00	4400	20231206	-34.55	2270	20240724	26.87	3575	-19.44	20240321	2270	26.87	20240724	4400	-34.55	20231206	2270	26.87	20240724	0.44	N	109820	500	101 억	129685	N	N	N	00	N
138	20240806	160654	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2855	250	2	9.60	2327036055	834557	72.51	2570	2885	2570	3385	1825	2605	2788.16	0.60	7988	3128	2866	2668	2406	2208	2767	2307	102	780	500	1770	5	1	20393640	582	-64.89	2.52	12	4.09	-44.00	1135.00	4400	20231206	-35.11	2270	20240724	25.77	3575	-20.14	20240321	2270	25.77	20240724	4400	-35.11	20231206	2270	25.77	20240724	0.37	N	109820	500	101 억	121515	N	N	N	00	N
139	20240806	150706	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2855	250	2	9.60	2093657940	752795	65.41	2570	2885	2570	3385	1825	2605	2781.18	0.60	14924	3128	2866	2668	2406	2208	2767	2307	102	780	500	1770	5	1	20393640	582	-64.89	2.52	12	3.69	-44.00	1135.00	4400	20231206	-35.11	2270	20240724	25.77	3575	-20.14	20240321	2270	25.77	20240724	4400	-35.11	20231206	2270	25.77	20240724	0.37	N	109820	500	101 억	121515	N	N	N	00	N
140	20240806	140702	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2805	200	2	7.68	1653625025	596736	51.85	2570	2885	2570	3385	1825	2605	2771.12	0.60	21404	3128	2866	2668	2406	2208	2767	2307	102	780	500	1770	5	1	20393640	572	-63.75	2.47	12	2.93	-44.00	1135.00	4400	20231206	-36.25	2270	20240724	23.57	3575	-21.54	20240321	2270	23.57	20240724	4400	-36.25	20231206	2270	23.57	20240724	0.37	N	109820	500	101 억	121515	N	N	N	00	N
141	20240806	130703	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2765	160	2	6.14	1434999735	518202	45.03	2570	2885	2570	3385	1825	2605	2769.19	0.60	20007	3128	2866	2668	2406	2208	2767	2307	102	780	500	1770	5	1	20393640	564	-62.84	2.44	12	2.54	-44.00	1135.00	4400	20231206	-37.16	2270	20240724	21.81	3575	-22.66	20240321	2270	21.81	20240724	4400	-37.16	20231206	2270	21.81	20240724	0.37	N	109820	500	101 억	121515	N	N	N	00	N
142	20240806	120706	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2725	120	2	4.61	1292717115	466287	40.52	2570	2885	2570	3385	1825	2605	2772.36	0.60	12407	3128	2866	2668	2406	2208	2767	2307	102	780	500	1770	5	1	20393640	556	-61.93	2.40	12	2.29	-44.00	1135.00	4400	20231206	-38.07	2270	20240724	20.04	3575	-23.78	20240321	2270	20.04	20240724	4400	-38.07	20231206	2270	20.04	20240724	0.37	N	109820	500	101 억	121515	N	N	N	00	N
143	20240806	110655	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2770	165	2	6.33	1181520275	425708	36.99	2570	2885	2570	3385	1825	2605	2775.42	0.60	6003	3128	2866	2668	2406	2208	2767	2307	102	780	500	1770	5	1	20393640	565	-62.95	2.44	12	2.09	-44.00	1135.00	4400	20231206	-37.05	2270	20240724	22.03	3575	-22.52	20240321	2270	22.03	20240724	4400	-37.05	20231206	2270	22.03	20240724	0.37	N	109820	500	101 억	121515	N	N	N	00	N
144	20240806	100657	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2790	185	2	7.10	998469090	358935	31.19	2570	2885	2570	3385	1825	2605	2781.75	0.60	965	3128	2866	2668	2406	2208	2767	2307	102	780	500	1770	5	1	20393640	569	-63.41	2.46	12	1.76	-44.00	1135.00	4400	20231206	-36.59	2270	20240724	22.91	3575	-21.96	20240321	2270	22.91	20240724	4400	-36.59	20231206	2270	22.91	20240724	0.37	N	109820	500	101 억	121515	N	N	N	00	N
145	20240806	090659	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2760	155	2	5.95	199899105	73612	6.40	2570	2800	2570	3385	1825	2605	2715.58	0.60	-2009	3128	2866	2668	2406	2208	2767	2307	102	780	500	1770	5	1	20393640	563	-62.73	2.43	12	0.36	-44.00	1135.00	4400	20231206	-37.27	2270	20240724	21.59	3575	-22.80	20240321	2270	21.59	20240724	4400	-37.27	20231206	2270	21.59	20240724	0.37	N	109820	500	101 억	121515	N	N	N	00	N
146	20240805	160648	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2605	-270	5	-9.39	3186807865	1141619	30.00	2840	2930	2470	3735	2015	2875	2791.64	0.30	40016	3288	3081	2773	2566	2258	3185	2670	102	860	500	1950	5	1	20393640	531	-59.20	2.30	12	5.60	-44.00	1135.00	4400	20231206	-40.80	2270	20240724	14.76	3575	-27.13	20240321	2270	14.76	20240724	4400	-40.80	20231206	2270	14.76	20240724	0.37	N	109820	500	101 억	61231	N	N	N	00	N
147	20240805	150659	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2650	-225	5	-7.83	3086302485	1103137	28.99	2840	2930	2470	3735	2015	2875	2797.71	0.30	29369	3288	3081	2773	2566	2258	3185	2670	102	860	500	1950	5	1	20393640	540	-60.23	2.33	12	5.41	-44.00	1135.00	4400	20231206	-39.77	2270	20240724	16.74	3575	-25.87	20240321	2270	16.74	20240724	4400	-39.77	20231206	2270	16.74	20240724	0.37	N	109820	500	101 억	61231	N	N	N	00	N
148	20240805	140700	58	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2735	-140	5	-4.87	2708611455	960025	25.23	2840	2930	2725	3735	2015	2875	2821.37	0.30	-18393	3288	3081	2773	2566	2258	3185	2670	102	860	500	1950	5	1	20393640	558	-62.16	2.41	12	4.71	-44.00	1135.00	4400	20231206	-37.84	2270	20240724	20.48	3575	-23.50	20240321	2270	20.48	20240724	4400	-37.84	20231206	2270	20.48	20240724	0.37	N	109820	500	101 억	61231	N	N	N	00	N
149	20240805	130658	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2765	-110	5	-3.83	2568601875	909113	23.89	2840	2930	2725	3735	2015	2875	2825.36	0.30	-13684	3288	3081	2773	2566	2258	3185	2670	102	860	500	1950	5	1	20393640	564	-62.84	2.44	12	4.46	-44.00	1135.00	4400	20231206	-37.16	2270	20240724	21.81	3575	-22.66	20240321	2270	21.81	20240724	4400	-37.16	20231206	2270	21.81	20240724	0.37	N	109820	500	101 억	61231	N	N	N	00	N
150	20240805	120653	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2780	-95	5	-3.30	2142715265	756132	19.87	2840	2930	2725	3735	2015	2875	2833.76	0.30	-20112	3288	3081	2773	2566	2258	3185	2670	102	860	500	1950	5	1	20393640	567	-63.18	2.45	12	3.71	-44.00	1135.00	4400	20231206	-36.82	2270	20240724	22.47	3575	-22.24	20240321	2270	22.47	20240724	4400	-36.82	20231206	2270	22.47	20240724	0.37	N	109820	500	101 억	61231	N	N	N	00	N
151	20240805	110654	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2790	-85	5	-2.96	1999355855	704606	18.52	2840	2930	2725	3735	2015	2875	2837.52	0.30	-12446	3288	3081	2773	2566	2258	3185	2670	102	860	500	1950	5	1	20393640	569	-63.41	2.46	12	3.46	-44.00	1135.00	4400	20231206	-36.59	2270	20240724	22.91	3575	-21.96	20240321	2270	22.91	20240724	4400	-36.59	20231206	2270	22.91	20240724	0.37	N	109820	500	101 억	61231	N	N	N	00	N
152	20240805	100653	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2770	-105	5	-3.65	1627282065	572090	15.03	2840	2930	2725	3735	2015	2875	2844.42	0.30	-18146	3288	3081	2773	2566	2258	3185	2670	102	860	500	1950	5	1	20393640	565	-62.95	2.44	12	2.81	-44.00	1135.00	4400	20231206	-37.05	2270	20240724	22.03	3575	-22.52	20240321	2270	22.03	20240724	4400	-37.05	20231206	2270	22.03	20240724	0.37	N	109820	500	101 억	61231	N	N	N	00	N
153	20240805	090649	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2790	-85	5	-2.96	380897950	134592	3.54	2840	2930	2750	3735	2015	2875	2829.84	0.30	-2867	3288	3081	2773	2566	2258	3185	2670	102	860	500	1950	5	1	20393640	569	-63.41	2.46	12	0.66	-44.00	1135.00	4400	20231206	-36.59	2270	20240724	22.91	3575	-21.96	20240321	2270	22.91	20240724	4400	-36.59	20231206	2270	22.91	20240724	0.37	N	109820	500	101 억	61231	N	N	N	00	N
154	20240802	160643	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2875	405	2	16.40	10699572585	3783877	6789.42	2470	2980	2465	3210	1730	2470	2827.64	0.59	-35418	2523	2496	2463	2436	2403	2510	2450	102	740	500	1670	5	1	20393640	586	-65.34	2.53	12	18.55	-44.00	1135.00	4400	20231206	-34.66	2270	20240724	26.65	3575	-19.58	20240321	2270	26.65	20240724	4400	-34.66	20231206	2270	26.65	20240724	0.40	N	109820	500	101 억	119581	N	N	N	00	N
155	20240802	150641	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2865	395	2	15.99	10222863745	3617081	6490.13	2470	2980	2465	3210	1730	2470	2826.28	0.59	-34769	2523	2496	2463	2436	2403	2510	2450	102	740	500	1670	5	1	20393640	584	-65.11	2.52	12	17.74	-44.00	1135.00	4400	20231206	-34.89	2270	20240724	26.21	3575	-19.86	20240321	2270	26.21	20240724	4400	-34.89	20231206	2270	26.21	20240724	0.40	N	109820	500	101 억	119581	N	N	N	00	N
156	20240802	140645	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2745	275	2	11.13	8115021670	2882357	5171.82	2470	2980	2465	3210	1730	2470	2815.42	0.59	36590	2523	2496	2463	2436	2403	2510	2450	102	740	500	1670	5	1	20393640	560	-62.39	2.42	12	14.13	-44.00	1135.00	4400	20231206	-37.61	2270	20240724	20.93	3575	-23.22	20240321	2270	20.93	20240724	4400	-37.61	20231206	2270	20.93	20240724	0.40	N	109820	500	101 억	119581	N	N	N	00	N
157	20240802	130643	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2735	265	2	10.73	7719576135	2738135	4913.04	2470	2980	2465	3210	1730	2470	2819.30	0.59	28665	2523	2496	2463	2436	2403	2510	2450	102	740	500	1670	5	1	20393640	558	-62.16	2.41	12	13.43	-44.00	1135.00	4400	20231206	-37.84	2270	20240724	20.48	3575	-23.50	20240321	2270	20.48	20240724	4400	-37.84	20231206	2270	20.48	20240724	0.40	N	109820	500	101 억	119581	N	N	N	00	N
158	20240802	120645	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2755	285	2	11.54	7297688505	2585212	4638.65	2470	2980	2465	3210	1730	2470	2822.87	0.59	10002	2523	2496	2463	2436	2403	2510	2450	102	740	500	1670	5	1	20393640	562	-62.61	2.43	12	12.68	-44.00	1135.00	4400	20231206	-37.39	2270	20240724	21.37	3575	-22.94	20240321	2270	21.37	20240724	4400	-37.39	20231206	2270	21.37	20240724	0.40	N	109820	500	101 억	119581	N	N	N	00	N
159	20240802	110645	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2895	425	2	17.21	4505147900	1617116	2901.59	2470	2925	2465	3210	1730	2470	2785.93	0.59	-26808	2523	2496	2463	2436	2403	2510	2450	102	740	500	1670	5	1	20393640	590	-65.80	2.55	12	7.93	-44.00	1135.00	4400	20231206	-34.20	2270	20240724	27.53	3575	-19.02	20240321	2270	27.53	20240724	4400	-34.20	20231206	2270	27.53	20240724	0.40	N	109820	500	101 억	119581	N	N	N	00	N
160	20240802	100640	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2765	295	2	11.94	3278262675	1173738	2106.04	2470	2925	2465	3210	1730	2470	2793.04	0.59	-29318	2523	2496	2463	2436	2403	2510	2450	102	740	500	1670	5	1	20393640	564	-62.84	2.44	12	5.76	-44.00	1135.00	4400	20231206	-37.16	2270	20240724	21.81	3575	-22.66	20240321	2270	21.81	20240724	4400	-37.16	20231206	2270	21.81	20240724	0.40	N	109820	500	101 억	119581	N	N	N	00	N
161	20240802	090646	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2580	110	2	4.45	35752690	14104	25.31	2470	2645	2465	3210	1730	2470	2535.40	0.59	-649	2523	2496	2463	2436	2403	2510	2450	102	740	500	1670	5	1	20393640	526	-58.64	2.27	12	0.07	-44.00	1135.00	4400	20231206	-41.36	2270	20240724	13.66	3575	-27.83	20240321	2270	13.66	20240724	4400	-41.36	20231206	2270	13.66	20240724	0.40	N	109820	500	101 억	119581	N	N	N	00	N
162	20240801	160639	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2470	10	2	0.41	135935500	55501	22.90	2450	2490	2430	3195	1725	2460	2449.24	0.58	3146	2703	2581	2493	2371	2283	2642	2432	102	735	500	1670	5	1	20393640	504	-56.14	2.18	12	0.27	-44.00	1135.00	4400	20231206	-43.86	2270	20240724	8.81	3575	-30.91	20240321	2270	8.81	20240724	4400	-43.86	20231206	2270	8.81	20240724	0.40	N	109820	500	101 억	117378	N	N	N	00	N
163	20240801	150658	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2475	15	2	0.61	133152020	54371	22.43	2450	2490	2430	3195	1725	2460	2448.95	0.58	2624	2703	2581	2493	2371	2283	2642	2432	102	735	500	1670	5	1	20393640	505	-56.25	2.18	12	0.27	-44.00	1135.00	4400	20231206	-43.75	2270	20240724	9.03	3575	-30.77	20240321	2270	9.03	20240724	4400	-43.75	20231206	2270	9.03	20240724	0.40	N	109820	500	101 억	117378	N	N	N	00	N
164	20240801	140651	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2465	5	2	0.20	125184830	51132	21.10	2450	2490	2430	3195	1725	2460	2448.27	0.58	2641	2703	2581	2493	2371	2283	2642	2432	102	735	500	1670	5	1	20393640	503	-56.02	2.17	12	0.25	-44.00	1135.00	4400	20231206	-43.98	2270	20240724	8.59	3575	-31.05	20240321	2270	8.59	20240724	4400	-43.98	20231206	2270	8.59	20240724	0.40	N	109820	500	101 억	117378	N	N	N	00	N
165	20240801	130641	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2460	0	3	0.00	117960330	48192	19.88	2450	2490	2430	3195	1725	2460	2447.72	0.58	2684	2703	2581	2493	2371	2283	2642	2432	102	735	500	1670	5	1	20393640	502	-55.91	2.17	12	0.24	-44.00	1135.00	4400	20231206	-44.09	2270	20240724	8.37	3575	-31.19	20240321	2270	8.37	20240724	4400	-44.09	20231206	2270	8.37	20240724	0.40	N	109820	500	101 억	117378	N	N	N	00	N
166	20240801	120646	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2455	-5	5	-0.20	113070100	46204	19.06	2450	2490	2430	3195	1725	2460	2447.19	0.58	2399	2703	2581	2493	2371	2283	2642	2432	102	735	500	1670	5	1	20393640	501	-55.80	2.16	12	0.23	-44.00	1135.00	4400	20231206	-44.20	2270	20240724	8.15	3575	-31.33	20240321	2270	8.15	20240724	4400	-44.20	20231206	2270	8.15	20240724	0.40	N	109820	500	101 억	117378	N	N	N	00	N
167	20240801	110647	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2445	-15	5	-0.61	94205700	38527	15.90	2450	2490	2430	3195	1725	2460	2445.19	0.58	3437	2703	2581	2493	2371	2283	2642	2432	102	735	500	1670	5	1	20393640	499	-55.57	2.15	12	0.19	-44.00	1135.00	4400	20231206	-44.43	2270	20240724	7.71	3575	-31.61	20240321	2270	7.71	20240724	4400	-44.43	20231206	2270	7.71	20240724	0.40	N	109820	500	101 억	117378	N	N	N	00	N
168	20240801	100642	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2450	-10	5	-0.41	83349835	34067	14.06	2450	2490	2430	3195	1725	2460	2446.64	0.58	3585	2703	2581	2493	2371	2283	2642	2432	102	735	500	1670	5	1	20393640	500	-55.68	2.16	12	0.17	-44.00	1135.00	4400	20231206	-44.32	2270	20240724	7.93	3575	-31.47	20240321	2270	7.93	20240724	4400	-44.32	20231206	2270	7.93	20240724	0.40	N	109820	500	101 억	117378	N	N	N	00	N
169	20240801	090635	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2485	25	2	1.02	17050815	6931	2.86	2450	2485	2450	3195	1725	2460	2460.08	0.58	-1790	2703	2581	2493	2371	2283	2642	2432	102	735	500	1670	5	1	20393640	507	-56.48	2.19	12	0.03	-44.00	1135.00	4400	20231206	-43.52	2270	20240724	9.47	3575	-30.49	20240321	2270	9.47	20240724	4400	-43.52	20231206	2270	9.47	20240724	0.40	N	109820	500	101 억	117378	N	N	N	00	N

72 KiB Raw Blame History

72 KiB

Raw Blame History