KissMeData/236810/price/prices-20240801.csv at cc2edade586b20b333a4e7e2f7cb62f550692583

Files

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

71 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240830	161009	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3710	50	2	1.37	283221520	77160	119.07	3645	3720	3645	4755	2565	3660	3670.56	0.17	19600	3800	3730	3680	3610	3560	3705	3585	17	1095	100	2630	5	1	16975426	630	-21.20	1.67	12	0.45	-175.00	2220.00	10600	20240108	-65.00	3630	20240829	2.20	10600	-65.00	20240108	3630	2.20	20240829	10600	-65.00	20240108	3630	2.20	20240829	4.10	N	236810	100	16 억	28525	N	N	1	N	N
3	20240830	151021	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3680	20	2	0.55	268857840	73279	113.08	3645	3720	3645	4755	2565	3660	3668.96	0.17	19326	3800	3730	3680	3610	3560	3705	3585	17	1095	100	2630	5	1	16975426	625	-21.03	1.66	12	0.43	-175.00	2220.00	10600	20240108	-65.28	3630	20240829	1.38	10600	-65.28	20240108	3630	1.38	20240829	10600	-65.28	20240108	3630	1.38	20240829	4.10	N	236810	100	16 억	28525	N	N	50	N	N
4	20240830	141020	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3665	5	2	0.14	167265165	45569	70.32	3645	3720	3645	4755	2565	3660	3670.59	0.17	10226	3800	3730	3680	3610	3560	3705	3585	17	1095	100	2630	5	1	16975426	622	-20.94	1.65	12	0.27	-175.00	2220.00	10600	20240108	-65.42	3630	20240829	0.96	10600	-65.42	20240108	3630	0.96	20240829	10600	-65.42	20240108	3630	0.96	20240829	4.10	N	236810	100	16 억	28525	N	N	50	N	N
5	20240830	131013	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3680	20	2	0.55	109540865	29827	46.03	3645	3720	3645	4755	2565	3660	3672.54	0.17	9677	3800	3730	3680	3610	3560	3705	3585	17	1095	100	2630	5	1	16975426	625	-21.03	1.66	12	0.18	-175.00	2220.00	10600	20240108	-65.28	3630	20240829	1.38	10600	-65.28	20240108	3630	1.38	20240829	10600	-65.28	20240108	3630	1.38	20240829	4.10	N	236810	100	16 억	28525	N	N	50	N	N
6	20240830	121017	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3690	30	2	0.82	88276660	24082	37.16	3645	3720	3645	4755	2565	3660	3665.67	0.17	11881	3800	3730	3680	3610	3560	3705	3585	17	1095	100	2630	5	1	16975426	626	-21.09	1.66	12	0.14	-175.00	2220.00	10600	20240108	-65.19	3630	20240829	1.65	10600	-65.19	20240108	3630	1.65	20240829	10600	-65.19	20240108	3630	1.65	20240829	4.10	N	236810	100	16 억	28525	N	N	50	N	N
7	20240830	111028	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3670	10	2	0.27	69534140	18978	29.29	3645	3720	3645	4755	2565	3660	3663.93	0.17	8852	3800	3730	3680	3610	3560	3705	3585	17	1095	100	2630	5	1	16975426	623	-20.97	1.65	12	0.11	-175.00	2220.00	10600	20240108	-65.38	3630	20240829	1.10	10600	-65.38	20240108	3630	1.10	20240829	10600	-65.38	20240108	3630	1.10	20240829	4.10	N	236810	100	16 억	28525	N	N	50	N	N
8	20240830	101024	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3660	0	3	0.00	51129480	13950	21.53	3645	3720	3645	4755	2565	3660	3665.20	0.17	6252	3800	3730	3680	3610	3560	3705	3585	17	1095	100	2630	5	1	16975426	621	-20.91	1.65	12	0.08	-175.00	2220.00	10600	20240108	-65.47	3630	20240829	0.83	10600	-65.47	20240108	3630	0.83	20240829	10600	-65.47	20240108	3630	0.83	20240829	4.10	N	236810	100	16 억	28525	N	N	50	N	N
9	20240830	091027	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3690	30	2	0.82	25315385	6916	10.67	3645	3720	3645	4755	2565	3660	3660.41	0.17	3557	3800	3730	3680	3610	3560	3705	3585	17	1095	100	2630	5	1	16975426	626	-21.09	1.66	12	0.04	-175.00	2220.00	10600	20240108	-65.19	3630	20240829	1.65	10600	-65.19	20240108	3630	1.65	20240829	10600	-65.19	20240108	3630	1.65	20240829	4.10	N	236810	100	16 억	28525	N	N	50	N	N
10	20240829	161025	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	3660	-90	5	-2.40	236179040	64504	120.13	3705	3750	3630	4875	2625	3750	3661.47	0.11	9242	3903	3826	3773	3696	3643	3800	3670	17	1125	100	2700	5	1	16975426	621	-20.91	1.65	12	0.38	-175.00	2220.00	10600	20240108	-65.47	3630	20240829	0.83	10600	-65.47	20240108	3630	0.83	20240829	10600	-65.47	20240108	3630	0.83	20240829	4.18	N	236810	100	16 억	19362	N	N	50	N	N
11	20240829	151035	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	3660	-90	5	-2.40	217622240	59434	110.69	3705	3750	3630	4875	2625	3750	3661.58	0.11	9229	3903	3826	3773	3696	3643	3800	3670	17	1125	100	2700	5	1	16975426	621	-20.91	1.65	12	0.35	-175.00	2220.00	10600	20240108	-65.47	3630	20240829	0.83	10600	-65.47	20240108	3630	0.83	20240829	10600	-65.47	20240108	3630	0.83	20240829	4.18	N	236810	100	16 억	19362	N	N	22	N	N
12	20240829	141035	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	3650	-100	5	-2.67	168457840	46016	85.70	3705	3750	3630	4875	2625	3750	3660.85	0.11	7641	3903	3826	3773	3696	3643	3800	3670	17	1125	100	2700	5	1	16975426	620	-20.86	1.64	12	0.27	-175.00	2220.00	10600	20240108	-65.57	3630	20240829	0.55	10600	-65.57	20240108	3630	0.55	20240829	10600	-65.57	20240108	3630	0.55	20240829	4.18	N	236810	100	16 억	19362	N	N	22	N	N
13	20240829	131036	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	3660	-90	5	-2.40	155868410	42573	79.29	3705	3750	3630	4875	2625	3750	3661.20	0.11	6943	3903	3826	3773	3696	3643	3800	3670	17	1125	100	2700	5	1	16975426	621	-20.91	1.65	12	0.25	-175.00	2220.00	10600	20240108	-65.47	3630	20240829	0.83	10600	-65.47	20240108	3630	0.83	20240829	10600	-65.47	20240108	3630	0.83	20240829	4.18	N	236810	100	16 억	19362	N	N	22	N	N
14	20240829	121036	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	3660	-90	5	-2.40	154615675	42231	78.65	3705	3750	3630	4875	2625	3750	3661.19	0.11	6923	3903	3826	3773	3696	3643	3800	3670	17	1125	100	2700	5	1	16975426	621	-20.91	1.65	12	0.25	-175.00	2220.00	10600	20240108	-65.47	3630	20240829	0.83	10600	-65.47	20240108	3630	0.83	20240829	10600	-65.47	20240108	3630	0.83	20240829	4.18	N	236810	100	16 억	19362	N	N	22	N	N
15	20240829	111035	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	3675	-75	5	-2.00	114917035	31349	58.38	3705	3750	3630	4875	2625	3750	3665.73	0.11	5238	3903	3826	3773	3696	3643	3800	3670	17	1125	100	2700	5	1	16975426	624	-21.00	1.66	12	0.18	-175.00	2220.00	10600	20240108	-65.33	3630	20240829	1.24	10600	-65.33	20240108	3630	1.24	20240829	10600	-65.33	20240108	3630	1.24	20240829	4.18	N	236810	100	16 억	19362	N	N	22	N	N
16	20240829	101029	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	3645	-105	5	-2.80	80518480	21928	40.84	3705	3750	3630	4875	2625	3750	3671.95	0.11	2439	3903	3826	3773	3696	3643	3800	3670	17	1125	100	2700	5	1	16975426	619	-20.83	1.64	12	0.13	-175.00	2220.00	10600	20240108	-65.61	3630	20240829	0.41	10600	-65.61	20240108	3630	0.41	20240829	10600	-65.61	20240108	3630	0.41	20240829	4.18	N	236810	100	16 억	19362	N	N	22	N	N
17	20240829	091033	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3750	0	3	0.00	7013135	1897	3.53	3705	3750	3685	4875	2625	3750	3696.96	0.11	-233	3903	3826	3773	3696	3643	3800	3670	17	1125	100	2700	5	1	16975426	637	-21.43	1.69	12	0.01	-175.00	2220.00	10600	20240108	-64.62	3660	20240827	2.46	10600	-64.62	20240108	3660	2.46	20240827	10600	-64.62	20240108	3660	2.46	20240827	4.18	N	236810	100	16 억	19362	N	N	22	N	N
18	20240828	161000	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3750	-90	5	-2.34	200091300	53108	51.01	3840	3850	3720	4990	2690	3840	3767.56	0.23	-19230	3966	3902	3781	3717	3596	3935	3750	17	1150	100	2760	5	1	16975426	637	-21.43	1.69	12	0.31	-175.00	2220.00	10600	20240108	-64.62	3660	20240827	2.46	10600	-64.62	20240108	3660	2.46	20240827	10600	-64.62	20240108	3660	2.46	20240827	4.16	N	236810	100	16 억	38660	N	N	22	N	N
19	20240828	151008	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3755	-85	5	-2.21	195784400	51959	49.91	3840	3850	3720	4990	2690	3840	3767.98	0.23	-18971	3966	3902	3781	3717	3596	3935	3750	17	1150	100	2760	5	1	16975426	637	-21.46	1.69	12	0.31	-175.00	2220.00	10600	20240108	-64.58	3660	20240827	2.60	10600	-64.58	20240108	3660	2.60	20240827	10600	-64.58	20240108	3660	2.60	20240827	4.16	N	236810	100	16 억	38660	N	N	22	N	N
20	20240828	141010	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3750	-90	5	-2.34	147661850	39087	37.54	3840	3850	3730	4990	2690	3840	3777.69	0.23	-18835	3966	3902	3781	3717	3596	3935	3750	17	1150	100	2760	5	1	16975426	637	-21.43	1.69	12	0.23	-175.00	2220.00	10600	20240108	-64.62	3660	20240827	2.46	10600	-64.62	20240108	3660	2.46	20240827	10600	-64.62	20240108	3660	2.46	20240827	4.16	N	236810	100	16 억	38660	N	N	22	N	N
21	20240828	131006	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3740	-100	5	-2.60	108654325	28690	27.56	3840	3850	3730	4990	2690	3840	3787.09	0.23	-15883	3966	3902	3781	3717	3596	3935	3750	17	1150	100	2760	5	1	16975426	635	-21.37	1.68	12	0.17	-175.00	2220.00	10600	20240108	-64.72	3660	20240827	2.19	10600	-64.72	20240108	3660	2.19	20240827	10600	-64.72	20240108	3660	2.19	20240827	4.16	N	236810	100	16 억	38660	N	N	22	N	N
22	20240828	121004	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3770	-70	5	-1.82	81948355	21554	20.70	3840	3850	3760	4990	2690	3840	3801.91	0.23	-14642	3966	3902	3781	3717	3596	3935	3750	17	1150	100	2760	5	1	16975426	640	-21.54	1.70	12	0.13	-175.00	2220.00	10600	20240108	-64.43	3660	20240827	3.01	10600	-64.43	20240108	3660	3.01	20240827	10600	-64.43	20240108	3660	3.01	20240827	4.16	N	236810	100	16 억	38660	N	N	22	N	N
23	20240828	111005	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3810	-30	5	-0.78	60705870	15933	15.30	3840	3850	3785	4990	2690	3840	3809.97	0.23	-9448	3966	3902	3781	3717	3596	3935	3750	17	1150	100	2760	5	1	16975426	647	-21.77	1.72	12	0.09	-175.00	2220.00	10600	20240108	-64.06	3660	20240827	4.10	10600	-64.06	20240108	3660	4.10	20240827	10600	-64.06	20240108	3660	4.10	20240827	4.16	N	236810	100	16 억	38660	N	N	22	N	N
24	20240828	101032	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3800	-40	5	-1.04	37406735	9803	9.42	3840	3850	3785	4990	2690	3840	3815.72	0.23	-4883	3966	3902	3781	3717	3596	3935	3750	17	1150	100	2760	5	1	16975426	645	-21.71	1.71	12	0.06	-175.00	2220.00	10600	20240108	-64.15	3660	20240827	3.83	10600	-64.15	20240108	3660	3.83	20240827	10600	-64.15	20240108	3660	3.83	20240827	4.16	N	236810	100	16 억	38660	N	N	22	N	N
25	20240828	091022	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3840	0	3	0.00	12132730	3159	3.03	3840	3850	3830	4990	2690	3840	3840.70	0.23	-2463	3966	3902	3781	3717	3596	3935	3750	17	1150	100	2760	5	1	16975426	652	-21.94	1.73	12	0.02	-175.00	2220.00	10600	20240108	-63.77	3660	20240827	4.92	10600	-63.77	20240108	3660	4.92	20240827	10600	-63.77	20240108	3660	4.92	20240827	4.16	N	236810	100	16 억	38660	N	N	22	N	N
26	20240827	161000	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	3840	65	2	1.72	388980800	102965	86.26	3750	3845	3660	4905	2645	3775	3777.49	0.03	32950	3935	3855	3790	3710	3645	3822	3677	17	1130	100	2710	5	1	16975426	652	-21.94	1.73	12	0.61	-175.00	2220.00	10600	20240108	-63.77	3660	20240827	4.92	10600	-63.77	20240108	3660	4.92	20240827	10600	-63.77	20240108	3660	4.92	20240827	4.08	N	236810	100	16 억	5548	N	N	22	N	N
27	20240827	151005	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	3800	25	2	0.66	367631315	97390	81.59	3750	3845	3660	4905	2645	3775	3774.84	0.03	33696	3935	3855	3790	3710	3645	3822	3677	17	1130	100	2710	5	1	16975426	645	-21.71	1.71	12	0.57	-175.00	2220.00	10600	20240108	-64.15	3660	20240827	3.83	10600	-64.15	20240108	3660	3.83	20240827	10600	-64.15	20240108	3660	3.83	20240827	4.08	N	236810	100	16 억	5548	N	N	26	N	N
28	20240827	141010	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	3810	35	2	0.93	304027270	80661	67.57	3750	3845	3660	4905	2645	3775	3769.20	0.03	22561	3935	3855	3790	3710	3645	3822	3677	17	1130	100	2710	5	1	16975426	647	-21.77	1.72	12	0.48	-175.00	2220.00	10600	20240108	-64.06	3660	20240827	4.10	10600	-64.06	20240108	3660	4.10	20240827	10600	-64.06	20240108	3660	4.10	20240827	4.08	N	236810	100	16 억	5548	N	N	26	N	N
29	20240827	131012	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	3790	15	2	0.40	298756990	79274	66.41	3750	3845	3660	4905	2645	3775	3768.66	0.03	22829	3935	3855	3790	3710	3645	3822	3677	17	1130	100	2710	5	1	16975426	643	-21.66	1.71	12	0.47	-175.00	2220.00	10600	20240108	-64.25	3660	20240827	3.55	10600	-64.25	20240108	3660	3.55	20240827	10600	-64.25	20240108	3660	3.55	20240827	4.08	N	236810	100	16 억	5548	N	N	26	N	N
30	20240827	121013	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	3775	0	3	0.00	272824145	72414	60.66	3750	3845	3660	4905	2645	3775	3767.56	0.03	24277	3935	3855	3790	3710	3645	3822	3677	17	1130	100	2710	5	1	16975426	641	-21.57	1.70	12	0.43	-175.00	2220.00	10600	20240108	-64.39	3660	20240827	3.14	10600	-64.39	20240108	3660	3.14	20240827	10600	-64.39	20240108	3660	3.14	20240827	4.08	N	236810	100	16 억	5548	N	N	26	N	N
31	20240827	111009	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	3805	30	2	0.79	259146355	68796	57.63	3750	3845	3660	4905	2645	3775	3766.88	0.03	27636	3935	3855	3790	3710	3645	3822	3677	17	1130	100	2710	5	1	16975426	646	-21.74	1.71	12	0.41	-175.00	2220.00	10600	20240108	-64.10	3660	20240827	3.96	10600	-64.10	20240108	3660	3.96	20240827	10600	-64.10	20240108	3660	3.96	20240827	4.08	N	236810	100	16 억	5548	N	N	26	N	N
32	20240827	101007	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	3815	40	2	1.06	197102825	52482	43.97	3750	3845	3660	4905	2645	3775	3755.63	0.03	17596	3935	3855	3790	3710	3645	3822	3677	17	1130	100	2710	5	1	16975426	648	-21.80	1.72	12	0.31	-175.00	2220.00	10600	20240108	-64.01	3660	20240827	4.23	10600	-64.01	20240108	3660	4.23	20240827	10600	-64.01	20240108	3660	4.23	20240827	4.08	N	236810	100	16 억	5548	N	N	26	N	N
33	20240827	091008	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	3715	-60	5	-1.59	83821890	22649	18.97	3750	3750	3660	4905	2645	3775	3700.91	0.03	6930	3935	3855	3790	3710	3645	3822	3677	17	1130	100	2710	5	1	16975426	631	-21.23	1.67	12	0.13	-175.00	2220.00	10600	20240108	-64.95	3660	20240827	1.50	10600	-64.95	20240108	3660	1.50	20240827	10600	-64.95	20240108	3660	1.50	20240827	4.08	N	236810	100	16 억	5548	N	N	26	N	N
34	20240826	160952	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3775	-90	5	-2.33	444018785	117912	157.02	3850	3870	3725	5020	2710	3865	3765.68	0.00	24274	3998	3931	3858	3791	3718	3895	3755	17	1155	100	2780	5	1	16975426	641	-21.57	1.70	12	0.69	-175.00	2220.00	10600	20240108	-64.39	3670	20240805	2.86	10600	-64.39	20240108	3670	2.86	20240805	10600	-64.39	20240108	3670	2.86	20240805	4.11	N	236810	100	16 억	0	N	N	26	N	N
35	20240826	151001	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3770	-95	5	-2.46	408367545	108469	144.45	3850	3870	3725	5020	2710	3865	3764.83	0.00	25702	3998	3931	3858	3791	3718	3895	3755	17	1155	100	2780	5	1	16975426	640	-21.54	1.70	12	0.64	-175.00	2220.00	10600	20240108	-64.43	3670	20240805	2.72	10600	-64.43	20240108	3670	2.72	20240805	10600	-64.43	20240108	3670	2.72	20240805	4.11	N	236810	100	16 억	0	N	N	10	N	N
36	20240826	141005	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3750	-115	5	-2.98	320592070	85032	113.24	3850	3870	3725	5020	2710	3865	3770.25	0.00	22416	3998	3931	3858	3791	3718	3895	3755	17	1155	100	2780	5	1	16975426	637	-21.43	1.69	12	0.50	-175.00	2220.00	10600	20240108	-64.62	3670	20240805	2.18	10600	-64.62	20240108	3670	2.18	20240805	10600	-64.62	20240108	3670	2.18	20240805	4.11	N	236810	100	16 억	0	N	N	10	N	N
37	20240826	131004	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3745	-120	5	-3.10	314966105	83539	111.25	3850	3870	3725	5020	2710	3865	3770.29	0.00	22515	3998	3931	3858	3791	3718	3895	3755	17	1155	100	2780	5	1	16975426	636	-21.40	1.69	12	0.49	-175.00	2220.00	10600	20240108	-64.67	3670	20240805	2.04	10600	-64.67	20240108	3670	2.04	20240805	10600	-64.67	20240108	3670	2.04	20240805	4.11	N	236810	100	16 억	0	N	N	10	N	N
38	20240826	120959	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3765	-100	5	-2.59	304346570	80711	107.48	3850	3870	3725	5020	2710	3865	3770.82	0.00	22973	3998	3931	3858	3791	3718	3895	3755	17	1155	100	2780	5	1	16975426	639	-21.51	1.70	12	0.48	-175.00	2220.00	10600	20240108	-64.48	3670	20240805	2.59	10600	-64.48	20240108	3670	2.59	20240805	10600	-64.48	20240108	3670	2.59	20240805	4.11	N	236810	100	16 억	0	N	N	10	N	N
39	20240826	111003	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3775	-90	5	-2.33	240840305	63794	84.95	3850	3870	3745	5020	2710	3865	3775.28	0.00	21239	3998	3931	3858	3791	3718	3895	3755	17	1155	100	2780	5	1	16975426	641	-21.57	1.70	12	0.38	-175.00	2220.00	10600	20240108	-64.39	3670	20240805	2.86	10600	-64.39	20240108	3670	2.86	20240805	10600	-64.39	20240108	3670	2.86	20240805	4.11	N	236810	100	16 억	0	N	N	10	N	N
40	20240826	101004	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3780	-85	5	-2.20	126436375	33286	44.33	3850	3870	3745	5020	2710	3865	3798.49	0.00	4991	3998	3931	3858	3791	3718	3895	3755	17	1155	100	2780	5	1	16975426	642	-21.60	1.70	12	0.20	-175.00	2220.00	10600	20240108	-64.34	3670	20240805	3.00	10600	-64.34	20240108	3670	3.00	20240805	10600	-64.34	20240108	3670	3.00	20240805	4.11	N	236810	100	16 억	0	N	N	10	N	N
41	20240826	090958	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3810	-55	5	-1.42	35704965	9313	12.40	3850	3870	3810	5020	2710	3865	3833.88	0.00	781	3998	3931	3858	3791	3718	3895	3755	17	1155	100	2780	5	1	16975426	647	-21.77	1.72	12	0.05	-175.00	2220.00	10600	20240108	-64.06	3670	20240805	3.81	10600	-64.06	20240108	3670	3.81	20240805	10600	-64.06	20240108	3670	3.81	20240805	4.11	N	236810	100	16 억	0	N	N	10	N	N
42	20240823	160954	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3865	-60	5	-1.53	281868025	73555	125.10	3925	3925	3785	5100	2750	3925	3832.07	0.00	-5398	4075	4000	3955	3880	3835	3977	3857	17	1175	100	2820	5	1	16975426	656	-22.09	1.74	12	0.43	-175.00	2220.00	10600	20240108	-63.54	3670	20240805	5.31	10600	-63.54	20240108	3670	5.31	20240805	10600	-63.54	20240108	3670	5.31	20240805	4.09	N	236810	100	16 억	0	N	N	10	N	N
43	20240823	151002	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3870	-55	5	-1.40	262390895	68514	116.52	3925	3925	3785	5100	2750	3925	3829.74	0.00	-4698	4075	4000	3955	3880	3835	3977	3857	17	1175	100	2820	5	1	16975426	657	-22.11	1.74	12	0.40	-175.00	2220.00	10600	20240108	-63.49	3670	20240805	5.45	10600	-63.49	20240108	3670	5.45	20240805	10600	-63.49	20240108	3670	5.45	20240805	4.09	N	236810	100	16 억	0	N	N	1012	N	N
44	20240823	141001	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3830	-95	5	-2.42	219980485	57531	97.85	3925	3925	3785	5100	2750	3925	3823.69	0.00	-8177	4075	4000	3955	3880	3835	3977	3857	17	1175	100	2820	5	1	16975426	650	-21.89	1.73	12	0.34	-175.00	2220.00	10600	20240108	-63.87	3670	20240805	4.36	10600	-63.87	20240108	3670	4.36	20240805	10600	-63.87	20240108	3670	4.36	20240805	4.09	N	236810	100	16 억	0	N	N	1012	N	N
45	20240823	131001	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3825	-100	5	-2.55	204142700	53395	90.81	3925	3925	3785	5100	2750	3925	3823.25	0.00	-9102	4075	4000	3955	3880	3835	3977	3857	17	1175	100	2820	5	1	16975426	649	-21.86	1.72	12	0.31	-175.00	2220.00	10600	20240108	-63.92	3670	20240805	4.22	10600	-63.92	20240108	3670	4.22	20240805	10600	-63.92	20240108	3670	4.22	20240805	4.09	N	236810	100	16 억	0	N	N	1012	N	N
46	20240823	120959	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3800	-125	5	-3.18	171784785	44917	76.39	3925	3925	3785	5100	2750	3925	3824.49	0.00	-7946	4075	4000	3955	3880	3835	3977	3857	17	1175	100	2820	5	1	16975426	645	-21.71	1.71	12	0.26	-175.00	2220.00	10600	20240108	-64.15	3670	20240805	3.54	10600	-64.15	20240108	3670	3.54	20240805	10600	-64.15	20240108	3670	3.54	20240805	4.09	N	236810	100	16 억	0	N	N	1012	N	N
47	20240823	110956	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3830	-95	5	-2.42	82475200	21450	36.48	3925	3925	3810	5100	2750	3925	3845.00	0.00	-3241	4075	4000	3955	3880	3835	3977	3857	17	1175	100	2820	5	1	16975426	650	-21.89	1.73	12	0.13	-175.00	2220.00	10600	20240108	-63.87	3670	20240805	4.36	10600	-63.87	20240108	3670	4.36	20240805	10600	-63.87	20240108	3670	4.36	20240805	4.09	N	236810	100	16 억	0	N	N	1012	N	N
48	20240823	101001	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3840	-85	5	-2.17	55300010	14342	24.39	3925	3925	3825	5100	2750	3925	3855.81	0.00	-668	4075	4000	3955	3880	3835	3977	3857	17	1175	100	2820	5	1	16975426	652	-21.94	1.73	12	0.08	-175.00	2220.00	10600	20240108	-63.77	3670	20240805	4.63	10600	-63.77	20240108	3670	4.63	20240805	10600	-63.77	20240108	3670	4.63	20240805	4.09	N	236810	100	16 억	0	N	N	1012	N	N
49	20240823	091000	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3875	-50	5	-1.27	14272805	3677	6.25	3925	3925	3865	5100	2750	3925	3881.64	0.00	-62	4075	4000	3955	3880	3835	3977	3857	17	1175	100	2820	5	1	16975426	658	-22.14	1.75	12	0.02	-175.00	2220.00	10600	20240108	-63.44	3670	20240805	5.59	10600	-63.44	20240108	3670	5.59	20240805	10600	-63.44	20240108	3670	5.59	20240805	4.09	N	236810	100	16 억	0	N	N	1012	N	N
50	20240822	160954	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3925	-45	5	-1.13	215404300	54542	120.10	3970	4030	3910	5160	2780	3970	3949.34	0.00	-1902	4103	4036	3983	3916	3863	4010	3890	17	1190	100	2850	5	1	16975426	666	-22.43	1.77	12	0.32	-175.00	2220.00	10600	20240108	-62.97	3670	20240805	6.95	10600	-62.97	20240108	3670	6.95	20240805	10600	-62.97	20240108	3670	6.95	20240805	4.18	N	236810	100	16 억	0	N	N	991	N	N
51	20240822	151001	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3920	-50	5	-1.26	203663985	51551	113.52	3970	4030	3910	5160	2780	3970	3950.73	0.00	-1794	4103	4036	3983	3916	3863	4010	3890	17	1190	100	2850	5	1	16975426	665	-22.40	1.77	12	0.30	-175.00	2220.00	10600	20240108	-63.02	3670	20240805	6.81	10600	-63.02	20240108	3670	6.81	20240805	10600	-63.02	20240108	3670	6.81	20240805	4.18	N	236810	100	16 억	0	N	N	181	N	N
52	20240822	141002	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3940	-30	5	-0.76	187984760	47560	104.73	3970	4030	3910	5160	2780	3970	3952.58	0.00	-2612	4103	4036	3983	3916	3863	4010	3890	17	1190	100	2850	5	1	16975426	669	-22.51	1.77	12	0.28	-175.00	2220.00	10600	20240108	-62.83	3670	20240805	7.36	10600	-62.83	20240108	3670	7.36	20240805	10600	-62.83	20240108	3670	7.36	20240805	4.18	N	236810	100	16 억	0	N	N	181	N	N
53	20240822	131002	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3960	-10	5	-0.25	170497530	43132	94.98	3970	4030	3910	5160	2780	3970	3952.92	0.00	-4529	4103	4036	3983	3916	3863	4010	3890	17	1190	100	2850	5	1	16975426	672	-22.63	1.78	12	0.25	-175.00	2220.00	10600	20240108	-62.64	3670	20240805	7.90	10600	-62.64	20240108	3670	7.90	20240805	10600	-62.64	20240108	3670	7.90	20240805	4.18	N	236810	100	16 억	0	N	N	181	N	N
54	20240822	121006	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3940	-30	5	-0.76	97465255	24507	53.96	3970	4030	3935	5160	2780	3970	3977.04	0.00	-839	4103	4036	3983	3916	3863	4010	3890	17	1190	100	2850	5	1	16975426	669	-22.51	1.77	12	0.14	-175.00	2220.00	10600	20240108	-62.83	3670	20240805	7.36	10600	-62.83	20240108	3670	7.36	20240805	10600	-62.83	20240108	3670	7.36	20240805	4.18	N	236810	100	16 억	0	N	N	181	N	N
55	20240822	110957	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3970	0	3	0.00	80605665	20235	44.56	3970	4030	3935	5160	2780	3970	3983.48	0.00	2234	4103	4036	3983	3916	3863	4010	3890	17	1190	100	2850	5	1	16975426	674	-22.69	1.79	12	0.12	-175.00	2220.00	10600	20240108	-62.55	3670	20240805	8.17	10600	-62.55	20240108	3670	8.17	20240805	10600	-62.55	20240108	3670	8.17	20240805	4.18	N	236810	100	16 억	0	N	N	181	N	N
56	20240822	100957	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3945	-25	5	-0.63	59252650	14854	32.71	3970	4030	3935	5160	2780	3970	3989.00	0.00	4457	4103	4036	3983	3916	3863	4010	3890	17	1190	100	2850	5	1	16975426	670	-22.54	1.78	12	0.09	-175.00	2220.00	10600	20240108	-62.78	3670	20240805	7.49	10600	-62.78	20240108	3670	7.49	20240805	10600	-62.78	20240108	3670	7.49	20240805	4.18	N	236810	100	16 억	0	N	N	181	N	N
57	20240822	090957	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4000	30	2	0.76	26305745	6603	14.54	3970	4000	3935	5160	2780	3970	3983.91	0.00	3652	4103	4036	3983	3916	3863	4010	3890	17	1190	100	2850	5	1	16975426	679	-22.86	1.80	12	0.04	-175.00	2220.00	10600	20240108	-62.26	3670	20240805	8.99	10600	-62.26	20240108	3670	8.99	20240805	10600	-62.26	20240108	3670	8.99	20240805	4.18	N	236810	100	16 억	0	N	N	181	N	N
58	20240821	160952	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3970	-30	5	-0.75	179349995	45343	59.05	4000	4050	3930	5200	2800	4000	3955.35	0.00	-6247	4090	4045	3965	3920	3840	4067	3942	17	1200	100	2880	5	1	16975426	674	-22.69	1.79	12	0.27	-175.00	2220.00	10600	20240108	-62.55	3670	20240805	8.17	10600	-62.55	20240108	3670	8.17	20240805	10600	-62.55	20240108	3670	8.17	20240805	4.18	N	236810	100	16 억	0	N	N	181	N	N
59	20240821	151004	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3955	-45	5	-1.12	164378065	41562	54.13	4000	4050	3930	5200	2800	4000	3955.01	0.00	-4997	4090	4045	3965	3920	3840	4067	3942	17	1200	100	2880	5	1	16975426	671	-22.60	1.78	12	0.24	-175.00	2220.00	10600	20240108	-62.69	3670	20240805	7.77	10600	-62.69	20240108	3670	7.77	20240805	10600	-62.69	20240108	3670	7.77	20240805	4.18	N	236810	100	16 억	0	N	N	168	N	N
60	20240821	141002	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3945	-55	5	-1.38	154598125	39086	50.90	4000	4050	3930	5200	2800	4000	3955.33	0.00	-6170	4090	4045	3965	3920	3840	4067	3942	17	1200	100	2880	5	1	16975426	670	-22.54	1.78	12	0.23	-175.00	2220.00	10600	20240108	-62.78	3670	20240805	7.49	10600	-62.78	20240108	3670	7.49	20240805	10600	-62.78	20240108	3670	7.49	20240805	4.18	N	236810	100	16 억	0	N	N	168	N	N
61	20240821	131007	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3930	-70	5	-1.75	140658405	35549	46.30	4000	4050	3930	5200	2800	4000	3956.75	0.00	-7080	4090	4045	3965	3920	3840	4067	3942	17	1200	100	2880	5	1	16975426	667	-22.46	1.77	12	0.21	-175.00	2220.00	10600	20240108	-62.92	3670	20240805	7.08	10600	-62.92	20240108	3670	7.08	20240805	10600	-62.92	20240108	3670	7.08	20240805	4.18	N	236810	100	16 억	0	N	N	168	N	N
62	20240821	121007	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3945	-55	5	-1.38	108489820	27367	35.64	4000	4050	3930	5200	2800	4000	3964.26	0.00	-4900	4090	4045	3965	3920	3840	4067	3942	17	1200	100	2880	5	1	16975426	670	-22.54	1.78	12	0.16	-175.00	2220.00	10600	20240108	-62.78	3670	20240805	7.49	10600	-62.78	20240108	3670	7.49	20240805	10600	-62.78	20240108	3670	7.49	20240805	4.18	N	236810	100	16 억	0	N	N	168	N	N
63	20240821	111001	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3945	-55	5	-1.38	104849190	26444	34.44	4000	4050	3930	5200	2800	4000	3964.95	0.00	-4580	4090	4045	3965	3920	3840	4067	3942	17	1200	100	2880	5	1	16975426	670	-22.54	1.78	12	0.16	-175.00	2220.00	10600	20240108	-62.78	3670	20240805	7.49	10600	-62.78	20240108	3670	7.49	20240805	10600	-62.78	20240108	3670	7.49	20240805	4.18	N	236810	100	16 억	0	N	N	168	N	N
64	20240821	101006	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3960	-40	5	-1.00	44478780	11166	14.54	4000	4050	3950	5200	2800	4000	3983.41	0.00	-1837	4090	4045	3965	3920	3840	4067	3942	17	1200	100	2880	5	1	16975426	672	-22.63	1.78	12	0.07	-175.00	2220.00	10600	20240108	-62.64	3670	20240805	7.90	10600	-62.64	20240108	3670	7.90	20240805	10600	-62.64	20240108	3670	7.90	20240805	4.18	N	236810	100	16 억	0	N	N	168	N	N
65	20240821	090957	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4025	25	2	0.62	11952730	2966	3.86	4000	4050	4000	5200	2800	4000	4029.92	0.00	-1401	4090	4045	3965	3920	3840	4067	3942	17	1200	100	2880	5	1	16975426	683	-23.00	1.81	12	0.02	-175.00	2220.00	10600	20240108	-62.03	3670	20240805	9.67	10600	-62.03	20240108	3670	9.67	20240805	10600	-62.03	20240108	3670	9.67	20240805	4.18	N	236810	100	16 억	0	N	N	168	N	N
66	20240820	160945	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4000	100	2	2.56	304916200	76766	114.77	3885	4010	3885	5070	2730	3900	3971.98	0.00	52196	4020	3960	3910	3850	3800	3935	3825	17	1170	100	2800	5	1	16975426	679	-22.86	1.80	12	0.45	-175.00	2220.00	10600	20240108	-62.26	3670	20240805	8.99	10600	-62.26	20240108	3670	8.99	20240805	10600	-62.26	20240108	3670	8.99	20240805	4.03	N	236810	100	16 억	0	N	N	168	N	N
67	20240820	150957	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3995	95	2	2.44	276302585	69580	104.03	3885	4010	3885	5070	2730	3900	3971.01	0.00	50667	4020	3960	3910	3850	3800	3935	3825	17	1170	100	2800	5	1	16975426	678	-22.83	1.80	12	0.41	-175.00	2220.00	10600	20240108	-62.31	3670	20240805	8.86	10600	-62.31	20240108	3670	8.86	20240805	10600	-62.31	20240108	3670	8.86	20240805	4.03	N	236810	100	16 억	0	N	N	213	N	N
68	20240820	140954	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3980	80	2	2.05	197090275	49746	74.37	3885	4010	3885	5070	2730	3900	3961.93	0.00	33764	4020	3960	3910	3850	3800	3935	3825	17	1170	100	2800	5	1	16975426	676	-22.74	1.79	12	0.29	-175.00	2220.00	10600	20240108	-62.45	3670	20240805	8.45	10600	-62.45	20240108	3670	8.45	20240805	10600	-62.45	20240108	3670	8.45	20240805	4.03	N	236810	100	16 억	0	N	N	213	N	N
69	20240820	130957	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3970	70	2	1.79	184158160	46488	69.50	3885	4010	3885	5070	2730	3900	3961.41	0.00	32607	4020	3960	3910	3850	3800	3935	3825	17	1170	100	2800	5	1	16975426	674	-22.69	1.79	12	0.27	-175.00	2220.00	10600	20240108	-62.55	3670	20240805	8.17	10600	-62.55	20240108	3670	8.17	20240805	10600	-62.55	20240108	3670	8.17	20240805	4.03	N	236810	100	16 억	0	N	N	213	N	N
70	20240820	120950	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3965	65	2	1.67	167233215	42217	63.12	3885	4010	3885	5070	2730	3900	3961.28	0.00	29078	4020	3960	3910	3850	3800	3935	3825	17	1170	100	2800	5	1	16975426	673	-22.66	1.79	12	0.25	-175.00	2220.00	10600	20240108	-62.59	3670	20240805	8.04	10600	-62.59	20240108	3670	8.04	20240805	10600	-62.59	20240108	3670	8.04	20240805	4.03	N	236810	100	16 억	0	N	N	213	N	N
71	20240820	110949	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3960	60	2	1.54	143948385	36341	54.33	3885	4010	3885	5070	2730	3900	3961.05	0.00	23412	4020	3960	3910	3850	3800	3935	3825	17	1170	100	2800	5	1	16975426	672	-22.63	1.78	12	0.21	-175.00	2220.00	10600	20240108	-62.64	3670	20240805	7.90	10600	-62.64	20240108	3670	7.90	20240805	10600	-62.64	20240108	3670	7.90	20240805	4.03	N	236810	100	16 억	0	N	N	213	N	N
72	20240820	100946	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3965	65	2	1.67	106818980	26943	40.28	3885	4010	3885	5070	2730	3900	3964.63	0.00	19989	4020	3960	3910	3850	3800	3935	3825	17	1170	100	2800	5	1	16975426	673	-22.66	1.79	12	0.16	-175.00	2220.00	10600	20240108	-62.59	3670	20240805	8.04	10600	-62.59	20240108	3670	8.04	20240805	10600	-62.59	20240108	3670	8.04	20240805	4.03	N	236810	100	16 억	0	N	N	213	N	N
73	20240820	090949	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3970	70	2	1.79	46256925	11759	17.58	3885	3970	3885	5070	2730	3900	3933.75	0.00	6845	4020	3960	3910	3850	3800	3935	3825	17	1170	100	2800	5	1	16975426	674	-22.69	1.79	12	0.07	-175.00	2220.00	10600	20240108	-62.55	3670	20240805	8.17	10600	-62.55	20240108	3670	8.17	20240805	10600	-62.55	20240108	3670	8.17	20240805	4.03	N	236810	100	16 억	0	N	N	213	N	N
74	20240819	160937	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3900	-55	5	-1.39	257767365	66077	50.39	3940	3970	3860	5140	2770	3955	3901.01	0.00	-11435	4151	4052	3976	3877	3801	4015	3840	17	1185	100	2840	5	1	16975426	662	-22.29	1.76	12	0.39	-175.00	2220.00	10600	20240108	-63.21	3670	20240805	6.27	10600	-63.21	20240108	3670	6.27	20240805	10600	-63.21	20240108	3670	6.27	20240805	4.05	N	236810	100	16 억	0	N	N	213	N	N
75	20240819	150947	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3875	-80	5	-2.02	223832475	57357	43.74	3940	3970	3860	5140	2770	3955	3902.44	0.00	-7835	4151	4052	3976	3877	3801	4015	3840	17	1185	100	2840	5	1	16975426	658	-22.14	1.75	12	0.34	-175.00	2220.00	10600	20240108	-63.44	3670	20240805	5.59	10600	-63.44	20240108	3670	5.59	20240805	10600	-63.44	20240108	3670	5.59	20240805	4.05	N	236810	100	16 억	0	N	N	106	N	N
76	20240819	140948	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3890	-65	5	-1.64	195746795	50109	38.21	3940	3970	3860	5140	2770	3955	3906.42	0.00	-5767	4151	4052	3976	3877	3801	4015	3840	17	1185	100	2840	5	1	16975426	660	-22.23	1.75	12	0.30	-175.00	2220.00	10600	20240108	-63.30	3670	20240805	5.99	10600	-63.30	20240108	3670	5.99	20240805	10600	-63.30	20240108	3670	5.99	20240805	4.05	N	236810	100	16 억	0	N	N	106	N	N
77	20240819	130943	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3875	-80	5	-2.02	183116245	46845	35.72	3940	3970	3870	5140	2770	3955	3908.98	0.00	-5173	4151	4052	3976	3877	3801	4015	3840	17	1185	100	2840	5	1	16975426	658	-22.14	1.75	12	0.28	-175.00	2220.00	10600	20240108	-63.44	3670	20240805	5.59	10600	-63.44	20240108	3670	5.59	20240805	10600	-63.44	20240108	3670	5.59	20240805	4.05	N	236810	100	16 억	0	N	N	106	N	N
78	20240819	120943	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3885	-70	5	-1.77	144915680	37009	28.22	3940	3970	3875	5140	2770	3955	3915.69	0.00	-1397	4151	4052	3976	3877	3801	4015	3840	17	1185	100	2840	5	1	16975426	659	-22.20	1.75	12	0.22	-175.00	2220.00	10600	20240108	-63.35	3670	20240805	5.86	10600	-63.35	20240108	3670	5.86	20240805	10600	-63.35	20240108	3670	5.86	20240805	4.05	N	236810	100	16 억	0	N	N	106	N	N
79	20240819	110944	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3925	-30	5	-0.76	69536665	17680	13.48	3940	3970	3910	5140	2770	3955	3933.07	0.00	390	4151	4052	3976	3877	3801	4015	3840	17	1185	100	2840	5	1	16975426	666	-22.43	1.77	12	0.10	-175.00	2220.00	10600	20240108	-62.97	3670	20240805	6.95	10600	-62.97	20240108	3670	6.95	20240805	10600	-62.97	20240108	3670	6.95	20240805	4.05	N	236810	100	16 억	0	N	N	106	N	N
80	20240819	100945	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3950	-5	5	-0.13	33056640	8385	6.39	3940	3970	3920	5140	2770	3955	3942.35	0.00	711	4151	4052	3976	3877	3801	4015	3840	17	1185	100	2840	5	1	16975426	671	-22.57	1.78	12	0.05	-175.00	2220.00	10600	20240108	-62.74	3670	20240805	7.63	10600	-62.74	20240108	3670	7.63	20240805	10600	-62.74	20240108	3670	7.63	20240805	4.05	N	236810	100	16 억	0	N	N	106	N	N
81	20240819	090943	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3955	0	3	0.00	11520210	2926	2.23	3940	3955	3920	5140	2770	3955	3937.19	0.00	-1167	4151	4052	3976	3877	3801	4015	3840	17	1185	100	2840	5	1	16975426	671	-22.60	1.78	12	0.02	-175.00	2220.00	10600	20240108	-62.69	3670	20240805	7.77	10600	-62.69	20240108	3670	7.77	20240805	10600	-62.69	20240108	3670	7.77	20240805	4.05	N	236810	100	16 억	0	N	N	106	N	N
82	20240816	160936	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3955	-75	5	-1.86	518816740	131074	159.09	4055	4075	3900	5230	2825	4030	3958.20	0.00	-34972	4080	4055	4020	3995	3960	4060	4000	17	1200	100	2900	5	1	16975426	671	-22.60	1.78	12	0.77	-175.00	2220.00	10600	20240108	-62.69	3670	20240805	7.77	10600	-62.69	20240108	3670	7.77	20240805	10600	-62.69	20240108	3670	7.77	20240805	4.07	N	236810	100	16 억	0	N	N	106	N	N
83	20240816	150940	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3920	-110	5	-2.73	485446405	122620	148.83	4055	4075	3900	5230	2825	4030	3958.95	0.00	-30706	4080	4055	4020	3995	3960	4060	4000	17	1200	100	2900	5	1	16975426	665	-22.40	1.77	12	0.72	-175.00	2220.00	10600	20240108	-63.02	3670	20240805	6.81	10600	-63.02	20240108	3670	6.81	20240805	10600	-63.02	20240108	3670	6.81	20240805	4.07	N	236810	100	16 억	0	N	N	456	N	N
84	20240816	140943	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3910	-120	5	-2.98	448933790	113293	137.51	4055	4075	3900	5230	2825	4030	3962.59	0.00	-29693	4080	4055	4020	3995	3960	4060	4000	17	1200	100	2900	5	1	16975426	664	-22.34	1.76	12	0.67	-175.00	2220.00	10600	20240108	-63.11	3670	20240805	6.54	10600	-63.11	20240108	3670	6.54	20240805	10600	-63.11	20240108	3670	6.54	20240805	4.07	N	236810	100	16 억	0	N	N	456	N	N
85	20240816	130945	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3920	-110	5	-2.73	396501760	99876	121.22	4055	4075	3900	5230	2825	4030	3969.94	0.00	-29193	4080	4055	4020	3995	3960	4060	4000	17	1200	100	2900	5	1	16975426	665	-22.40	1.77	12	0.59	-175.00	2220.00	10600	20240108	-63.02	3670	20240805	6.81	10600	-63.02	20240108	3670	6.81	20240805	10600	-63.02	20240108	3670	6.81	20240805	4.07	N	236810	100	16 억	0	N	N	456	N	N
86	20240816	120939	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3940	-90	5	-2.23	298302040	74763	90.74	4055	4075	3935	5230	2825	4030	3989.97	0.00	-20877	4080	4055	4020	3995	3960	4060	4000	17	1200	100	2900	5	1	16975426	669	-22.51	1.77	12	0.44	-175.00	2220.00	10600	20240108	-62.83	3670	20240805	7.36	10600	-62.83	20240108	3670	7.36	20240805	10600	-62.83	20240108	3670	7.36	20240805	4.07	N	236810	100	16 억	0	N	N	456	N	N
87	20240816	110943	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3985	-45	5	-1.12	150763460	37562	45.59	4055	4075	3985	5230	2825	4030	4013.72	0.00	-11185	4080	4055	4020	3995	3960	4060	4000	17	1200	100	2900	5	1	16975426	676	-22.77	1.80	12	0.22	-175.00	2220.00	10600	20240108	-62.41	3670	20240805	8.58	10600	-62.41	20240108	3670	8.58	20240805	10600	-62.41	20240108	3670	8.58	20240805	4.07	N	236810	100	16 억	0	N	N	456	N	N
88	20240816	100940	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4005	-25	5	-0.62	108466775	26975	32.74	4055	4075	3995	5230	2825	4030	4021.01	0.00	-7777	4080	4055	4020	3995	3960	4060	4000	17	1200	100	2900	5	1	16975426	680	-22.89	1.80	12	0.16	-175.00	2220.00	10600	20240108	-62.22	3670	20240805	9.13	10600	-62.22	20240108	3670	9.13	20240805	10600	-62.22	20240108	3670	9.13	20240805	4.07	N	236810	100	16 억	0	N	N	456	N	N
89	20240816	090942	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4060	30	2	0.74	22830855	5642	6.85	4055	4075	4030	5230	2825	4030	4046.59	0.00	-270	4080	4055	4020	3995	3960	4060	4000	17	1200	100	2900	5	1	16975426	689	-23.20	1.83	12	0.03	-175.00	2220.00	10600	20240108	-61.70	3670	20240805	10.63	10600	-61.70	20240108	3670	10.63	20240805	10600	-61.70	20240108	3670	10.63	20240805	4.07	N	236810	100	16 억	0	N	N	456	N	N
90	20240814	160941	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4030	60	2	1.51	319830455	79738	74.83	4030	4045	3985	5160	2780	3970	4011.02	0.00	28460	4186	4077	3991	3882	3796	4035	3840	17	1190	100	2850	5	1	16975426	684	-23.03	1.82	12	0.47	-175.00	2220.00	10600	20240108	-61.98	3670	20240805	9.81	10600	-61.98	20240108	3670	9.81	20240805	10600	-61.98	20240108	3670	9.81	20240805	4.07	N	236810	100	16 억	0	N	N	456	N	N
91	20240814	150943	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4025	55	2	1.39	302073685	75330	70.69	4030	4045	3985	5160	2780	3970	4010.01	0.00	28691	4186	4077	3991	3882	3796	4035	3840	17	1190	100	2850	5	1	16975426	683	-23.00	1.81	12	0.44	-175.00	2220.00	10600	20240108	-62.03	3670	20240805	9.67	10600	-62.03	20240108	3670	9.67	20240805	10600	-62.03	20240108	3670	9.67	20240805	4.07	N	236810	100	16 억	0	N	N	81	N	N
92	20240814	140948	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3995	25	2	0.63	243329810	60714	56.98	4030	4045	3985	5160	2780	3970	4007.80	0.00	19170	4186	4077	3991	3882	3796	4035	3840	17	1190	100	2850	5	1	16975426	678	-22.83	1.80	12	0.36	-175.00	2220.00	10600	20240108	-62.31	3670	20240805	8.86	10600	-62.31	20240108	3670	8.86	20240805	10600	-62.31	20240108	3670	8.86	20240805	4.07	N	236810	100	16 억	0	N	N	81	N	N
93	20240814	130945	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4005	35	2	0.88	214597415	53527	50.23	4030	4045	3995	5160	2780	3970	4009.14	0.00	18926	4186	4077	3991	3882	3796	4035	3840	17	1190	100	2850	5	1	16975426	680	-22.89	1.80	12	0.32	-175.00	2220.00	10600	20240108	-62.22	3670	20240805	9.13	10600	-62.22	20240108	3670	9.13	20240805	10600	-62.22	20240108	3670	9.13	20240805	4.07	N	236810	100	16 억	0	N	N	81	N	N
94	20240814	120939	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4025	55	2	1.39	201242585	50192	47.10	4030	4045	3995	5160	2780	3970	4009.46	0.00	18200	4186	4077	3991	3882	3796	4035	3840	17	1190	100	2850	5	1	16975426	683	-23.00	1.81	12	0.30	-175.00	2220.00	10600	20240108	-62.03	3670	20240805	9.67	10600	-62.03	20240108	3670	9.67	20240805	10600	-62.03	20240108	3670	9.67	20240805	4.07	N	236810	100	16 억	0	N	N	81	N	N
95	20240814	110935	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4005	35	2	0.88	182470720	45516	42.71	4030	4045	3995	5160	2780	3970	4008.94	0.00	15730	4186	4077	3991	3882	3796	4035	3840	17	1190	100	2850	5	1	16975426	680	-22.89	1.80	12	0.27	-175.00	2220.00	10600	20240108	-62.22	3670	20240805	9.13	10600	-62.22	20240108	3670	9.13	20240805	10600	-62.22	20240108	3670	9.13	20240805	4.07	N	236810	100	16 억	0	N	N	81	N	N
96	20240814	100933	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4015	45	2	1.13	102347520	25476	23.91	4030	4045	3995	5160	2780	3970	4017.41	0.00	9231	4186	4077	3991	3882	3796	4035	3840	17	1190	100	2850	5	1	16975426	682	-22.94	1.81	12	0.15	-175.00	2220.00	10600	20240108	-62.12	3670	20240805	9.40	10600	-62.12	20240108	3670	9.40	20240805	10600	-62.12	20240108	3670	9.40	20240805	4.07	N	236810	100	16 억	0	N	N	81	N	N
97	20240814	091007	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4035	65	2	1.64	39707570	9864	9.26	4030	4045	3995	5160	2780	3970	4025.50	0.00	2037	4186	4077	3991	3882	3796	4035	3840	17	1190	100	2850	5	1	16975426	685	-23.06	1.82	12	0.06	-175.00	2220.00	10600	20240108	-61.93	3670	20240805	9.95	10600	-61.93	20240108	3670	9.95	20240805	10600	-61.93	20240108	3670	9.95	20240805	4.07	N	236810	100	16 억	0	N	N	81	N	N
98	20240813	160925	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3970	-105	5	-2.58	421067735	106410	152.25	4040	4100	3905	5290	2855	4075	3957.02	0.09	-6882	4161	4117	4076	4032	3991	4117	4032	17	1215	100	2930	5	1	16975426	674	-22.69	1.79	12	0.63	-175.00	2220.00	10600	20240108	-62.55	3670	20240805	8.17	10600	-62.55	20240108	3670	8.17	20240805	10600	-62.55	20240108	3670	8.17	20240805	4.20	N	236810	100	16 억	14669	N	N	81	N	N
99	20240813	150933	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3975	-100	5	-2.45	398953000	100827	144.26	4040	4100	3905	5290	2855	4075	3956.81	0.09	-6131	4161	4117	4076	4032	3991	4117	4032	17	1215	100	2930	5	1	16975426	675	-22.71	1.79	12	0.59	-175.00	2220.00	10600	20240108	-62.50	3670	20240805	8.31	10600	-62.50	20240108	3670	8.31	20240805	10600	-62.50	20240108	3670	8.31	20240805	4.20	N	236810	100	16 억	14669	N	N	143	N	N
100	20240813	140933	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3945	-130	5	-3.19	379472760	95896	137.21	4040	4100	3905	5290	2855	4075	3957.13	0.09	-7188	4161	4117	4076	4032	3991	4117	4032	17	1215	100	2930	5	1	16975426	670	-22.54	1.78	12	0.56	-175.00	2220.00	10600	20240108	-62.78	3670	20240805	7.49	10600	-62.78	20240108	3670	7.49	20240805	10600	-62.78	20240108	3670	7.49	20240805	4.20	N	236810	100	16 억	14669	N	N	143	N	N
101	20240813	130933	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3970	-105	5	-2.58	285454840	72025	103.05	4040	4100	3905	5290	2855	4075	3963.27	0.09	-11378	4161	4117	4076	4032	3991	4117	4032	17	1215	100	2930	5	1	16975426	674	-22.69	1.79	12	0.42	-175.00	2220.00	10600	20240108	-62.55	3670	20240805	8.17	10600	-62.55	20240108	3670	8.17	20240805	10600	-62.55	20240108	3670	8.17	20240805	4.20	N	236810	100	16 억	14669	N	N	143	N	N
102	20240813	120927	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3960	-115	5	-2.82	264057310	66619	95.32	4040	4100	3905	5290	2855	4075	3963.69	0.09	-11220	4161	4117	4076	4032	3991	4117	4032	17	1215	100	2930	5	1	16975426	672	-22.63	1.78	12	0.39	-175.00	2220.00	10600	20240108	-62.64	3670	20240805	7.90	10600	-62.64	20240108	3670	7.90	20240805	10600	-62.64	20240108	3670	7.90	20240805	4.20	N	236810	100	16 억	14669	N	N	143	N	N
103	20240813	110925	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3970	-105	5	-2.58	211296005	53149	76.05	4040	4100	3925	5290	2855	4075	3975.54	0.09	-11359	4161	4117	4076	4032	3991	4117	4032	17	1215	100	2930	5	1	16975426	674	-22.69	1.79	12	0.31	-175.00	2220.00	10600	20240108	-62.55	3670	20240805	8.17	10600	-62.55	20240108	3670	8.17	20240805	10600	-62.55	20240108	3670	8.17	20240805	4.20	N	236810	100	16 억	14669	N	N	143	N	N
104	20240813	100926	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3960	-115	5	-2.82	130253965	32632	46.69	4040	4100	3955	5290	2855	4075	3991.60	0.09	-10940	4161	4117	4076	4032	3991	4117	4032	17	1215	100	2930	5	1	16975426	672	-22.63	1.78	12	0.19	-175.00	2220.00	10600	20240108	-62.64	3670	20240805	7.90	10600	-62.64	20240108	3670	7.90	20240805	10600	-62.64	20240108	3670	7.90	20240805	4.20	N	236810	100	16 억	14669	N	N	143	N	N
105	20240813	090931	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4055	-20	5	-0.49	11594495	2868	4.10	4040	4100	4020	5290	2855	4075	4042.71	0.09	48	4161	4117	4076	4032	3991	4117	4032	17	1215	100	2930	5	1	16975426	688	-23.17	1.83	12	0.02	-175.00	2220.00	10600	20240108	-61.75	3670	20240805	10.49	10600	-61.75	20240108	3670	10.49	20240805	10600	-61.75	20240108	3670	10.49	20240805	4.20	N	236810	100	16 억	14669	N	N	143	N	N
106	20240812	160918	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4075	-10	5	-0.24	282211340	69353	64.77	4075	4120	4035	5310	2860	4085	4069.20	0.08	7686	4241	4162	4071	3992	3901	4202	4032	17	1225	100	2940	5	1	16975426	692	-23.29	1.84	12	0.41	-175.00	2220.00	10600	20240108	-61.56	3670	20240805	11.04	10600	-61.56	20240108	3670	11.04	20240805	10600	-61.56	20240108	3670	11.04	20240805	4.29	N	236810	100	16 억	12904	N	N	143	N	N
107	20240812	150921	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4070	-15	5	-0.37	255910820	62893	58.74	4075	4120	4035	5310	2860	4085	4068.99	0.08	7466	4241	4162	4071	3992	3901	4202	4032	17	1225	100	2940	5	1	16975426	691	-23.26	1.83	12	0.37	-175.00	2220.00	10600	20240108	-61.60	3670	20240805	10.90	10600	-61.60	20240108	3670	10.90	20240805	10600	-61.60	20240108	3670	10.90	20240805	4.29	N	236810	100	16 억	12904	N	N	208	N	N
108	20240812	140921	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4055	-30	5	-0.73	209090210	51380	47.99	4075	4120	4035	5310	2860	4085	4069.49	0.08	2748	4241	4162	4071	3992	3901	4202	4032	17	1225	100	2940	5	1	16975426	688	-23.17	1.83	12	0.30	-175.00	2220.00	10600	20240108	-61.75	3670	20240805	10.49	10600	-61.75	20240108	3670	10.49	20240805	10600	-61.75	20240108	3670	10.49	20240805	4.29	N	236810	100	16 억	12904	N	N	208	N	N
109	20240812	130916	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4065	-20	5	-0.49	169036615	41492	38.75	4075	4120	4035	5310	2860	4085	4073.96	0.08	4618	4241	4162	4071	3992	3901	4202	4032	17	1225	100	2940	5	1	16975426	690	-23.23	1.83	12	0.24	-175.00	2220.00	10600	20240108	-61.65	3670	20240805	10.76	10600	-61.65	20240108	3670	10.76	20240805	10600	-61.65	20240108	3670	10.76	20240805	4.29	N	236810	100	16 억	12904	N	N	208	N	N
110	20240812	120917	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4070	-15	5	-0.37	148088230	36337	33.94	4075	4120	4035	5310	2860	4085	4075.41	0.08	8247	4241	4162	4071	3992	3901	4202	4032	17	1225	100	2940	5	1	16975426	691	-23.26	1.83	12	0.21	-175.00	2220.00	10600	20240108	-61.60	3670	20240805	10.90	10600	-61.60	20240108	3670	10.90	20240805	10600	-61.60	20240108	3670	10.90	20240805	4.29	N	236810	100	16 억	12904	N	N	208	N	N
111	20240812	110919	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4055	-30	5	-0.73	140388810	34439	32.16	4075	4120	4035	5310	2860	4085	4076.45	0.08	8714	4241	4162	4071	3992	3901	4202	4032	17	1225	100	2940	5	1	16975426	688	-23.17	1.83	12	0.20	-175.00	2220.00	10600	20240108	-61.75	3670	20240805	10.49	10600	-61.75	20240108	3670	10.49	20240805	10600	-61.75	20240108	3670	10.49	20240805	4.29	N	236810	100	16 억	12904	N	N	208	N	N
112	20240812	100910	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4075	-10	5	-0.24	91499275	22377	20.90	4075	4120	4050	5310	2860	4085	4088.99	0.08	10705	4241	4162	4071	3992	3901	4202	4032	17	1225	100	2940	5	1	16975426	692	-23.29	1.84	12	0.13	-175.00	2220.00	10600	20240108	-61.56	3670	20240805	11.04	10600	-61.56	20240108	3670	11.04	20240805	10600	-61.56	20240108	3670	11.04	20240805	4.29	N	236810	100	16 억	12904	N	N	208	N	N
113	20240812	090909	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4075	-10	5	-0.24	33091045	8137	7.60	4075	4100	4050	5310	2860	4085	4066.74	0.08	5200	4241	4162	4071	3992	3901	4202	4032	17	1225	100	2940	5	1	16975426	692	-23.29	1.84	12	0.05	-175.00	2220.00	10600	20240108	-61.56	3670	20240805	11.04	10600	-61.56	20240108	3670	11.04	20240805	10600	-61.56	20240108	3670	11.04	20240805	4.29	N	236810	100	16 억	12904	N	N	208	N	N
114	20240809	160906	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4085	105	2	2.64	423443410	103592	91.93	3980	4150	3980	5170	2790	3980	4087.61	0.00	46932	4183	4081	3973	3871	3763	4027	3817	17	1190	100	2860	5	1	16975426	693	-23.34	1.84	12	0.61	-175.00	2220.00	10600	20240108	-61.46	3670	20240805	11.31	10600	-61.46	20240108	3670	11.31	20240805	10600	-61.46	20240108	3670	11.31	20240805	4.01	N	236810	100	16 억	0	N	N	208	N	N
115	20240809	150925	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4085	105	2	2.64	402788790	98537	87.45	3980	4150	3980	5170	2790	3980	4087.69	0.00	46071	4183	4081	3973	3871	3763	4027	3817	17	1190	100	2860	5	1	16975426	693	-23.34	1.84	12	0.58	-175.00	2220.00	10600	20240108	-61.46	3670	20240805	11.31	10600	-61.46	20240108	3670	11.31	20240805	10600	-61.46	20240108	3670	11.31	20240805	4.01	N	236810	100	16 억	0	N	N	412	N	N
116	20240809	140930	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4060	80	2	2.01	384736420	94122	83.53	3980	4150	3980	5170	2790	3980	4087.64	0.00	43561	4183	4081	3973	3871	3763	4027	3817	17	1190	100	2860	5	1	16975426	689	-23.20	1.83	12	0.55	-175.00	2220.00	10600	20240108	-61.70	3670	20240805	10.63	10600	-61.70	20240108	3670	10.63	20240805	10600	-61.70	20240108	3670	10.63	20240805	4.01	N	236810	100	16 억	0	N	N	412	N	N
117	20240809	130923	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4110	130	2	3.27	292378520	71473	63.43	3980	4150	3980	5170	2790	3980	4090.75	0.00	40475	4183	4081	3973	3871	3763	4027	3817	17	1190	100	2860	5	1	16975426	698	-23.49	1.85	12	0.42	-175.00	2220.00	10600	20240108	-61.23	3670	20240805	11.99	10600	-61.23	20240108	3670	11.99	20240805	10600	-61.23	20240108	3670	11.99	20240805	4.01	N	236810	100	16 억	0	N	N	412	N	N
118	20240809	120922	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4105	125	2	3.14	263632430	64468	57.21	3980	4150	3980	5170	2790	3980	4089.35	0.00	37379	4183	4081	3973	3871	3763	4027	3817	17	1190	100	2860	5	1	16975426	697	-23.46	1.85	12	0.38	-175.00	2220.00	10600	20240108	-61.27	3670	20240805	11.85	10600	-61.27	20240108	3670	11.85	20240805	10600	-61.27	20240108	3670	11.85	20240805	4.01	N	236810	100	16 억	0	N	N	412	N	N
119	20240809	110915	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4095	115	2	2.89	231385390	56601	50.23	3980	4150	3980	5170	2790	3980	4088.01	0.00	31593	4183	4081	3973	3871	3763	4027	3817	17	1190	100	2860	5	1	16975426	695	-23.40	1.84	12	0.33	-175.00	2220.00	10600	20240108	-61.37	3670	20240805	11.58	10600	-61.37	20240108	3670	11.58	20240805	10600	-61.37	20240108	3670	11.58	20240805	4.01	N	236810	100	16 억	0	N	N	412	N	N
120	20240809	100923	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4115	135	2	3.39	167539865	41011	36.39	3980	4150	3980	5170	2790	3980	4085.24	0.00	23807	4183	4081	3973	3871	3763	4027	3817	17	1190	100	2860	5	1	16975426	699	-23.51	1.85	12	0.24	-175.00	2220.00	10600	20240108	-61.18	3670	20240805	12.13	10600	-61.18	20240108	3670	12.13	20240805	10600	-61.18	20240108	3670	12.13	20240805	4.01	N	236810	100	16 억	0	N	N	412	N	N
121	20240809	090918	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4065	85	2	2.14	35958575	8952	7.94	3980	4065	3980	5170	2790	3980	4016.82	0.00	5511	4183	4081	3973	3871	3763	4027	3817	17	1190	100	2860	5	1	16975426	690	-23.23	1.83	12	0.05	-175.00	2220.00	10600	20240108	-61.65	3670	20240805	10.76	10600	-61.65	20240108	3670	10.76	20240805	10600	-61.65	20240108	3670	10.76	20240805	4.01	N	236810	100	16 억	0	N	N	412	N	N
122	20240808	160901	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3980	-25	5	-0.62	434909140	110643	22.25	4000	4075	3865	5200	2805	4005	3930.74	0.00	11835	4281	4142	4061	3922	3841	4102	3882	17	1195	100	2880	5	1	16975426	676	-22.74	1.79	12	0.65	-175.00	2220.00	10600	20240108	-62.45	3670	20240805	8.45	10600	-62.45	20240108	3670	8.45	20240805	10600	-62.45	20240108	3670	8.45	20240805	4.10	N	236810	100	16 억	0	N	N	412	N	N
123	20240808	150913	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3980	-25	5	-0.62	427537965	108791	21.88	4000	4075	3865	5200	2805	4005	3929.90	0.00	11677	4281	4142	4061	3922	3841	4102	3882	17	1195	100	2880	5	1	16975426	676	-22.74	1.79	12	0.64	-175.00	2220.00	10600	20240108	-62.45	3670	20240805	8.45	10600	-62.45	20240108	3670	8.45	20240805	10600	-62.45	20240108	3670	8.45	20240805	4.10	N	236810	100	16 억	0	N	N	1289	N	N
124	20240808	140915	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3960	-45	5	-1.12	386843530	98540	19.82	4000	4075	3865	5200	2805	4005	3925.75	0.00	10503	4281	4142	4061	3922	3841	4102	3882	17	1195	100	2880	5	1	16975426	672	-22.63	1.78	12	0.58	-175.00	2220.00	10600	20240108	-62.64	3670	20240805	7.90	10600	-62.64	20240108	3670	7.90	20240805	10600	-62.64	20240108	3670	7.90	20240805	4.10	N	236810	100	16 억	0	N	N	1289	N	N
125	20240808	130913	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3945	-60	5	-1.50	339351500	86516	17.40	4000	4075	3865	5200	2805	4005	3922.41	0.00	5515	4281	4142	4061	3922	3841	4102	3882	17	1195	100	2880	5	1	16975426	670	-22.54	1.78	12	0.51	-175.00	2220.00	10600	20240108	-62.78	3670	20240805	7.49	10600	-62.78	20240108	3670	7.49	20240805	10600	-62.78	20240108	3670	7.49	20240805	4.10	N	236810	100	16 억	0	N	N	1289	N	N
126	20240808	120918	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3915	-90	5	-2.25	310428940	79160	15.92	4000	4075	3865	5200	2805	4005	3921.54	0.00	566	4281	4142	4061	3922	3841	4102	3882	17	1195	100	2880	5	1	16975426	665	-22.37	1.76	12	0.47	-175.00	2220.00	10600	20240108	-63.07	3670	20240805	6.68	10600	-63.07	20240108	3670	6.68	20240805	10600	-63.07	20240108	3670	6.68	20240805	4.10	N	236810	100	16 억	0	N	N	1289	N	N
127	20240808	110912	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3925	-80	5	-2.00	256273990	65264	13.12	4000	4075	3865	5200	2805	4005	3926.73	0.00	-3721	4281	4142	4061	3922	3841	4102	3882	17	1195	100	2880	5	1	16975426	666	-22.43	1.77	12	0.38	-175.00	2220.00	10600	20240108	-62.97	3670	20240805	6.95	10600	-62.97	20240108	3670	6.95	20240805	10600	-62.97	20240108	3670	6.95	20240805	4.10	N	236810	100	16 억	0	N	N	1289	N	N
128	20240808	100909	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3905	-100	5	-2.50	172482350	43731	8.79	4000	4075	3890	5200	2805	4005	3944.17	0.00	-3699	4281	4142	4061	3922	3841	4102	3882	17	1195	100	2880	5	1	16975426	663	-22.31	1.76	12	0.26	-175.00	2220.00	10600	20240108	-63.16	3670	20240805	6.40	10600	-63.16	20240108	3670	6.40	20240805	10600	-63.16	20240108	3670	6.40	20240805	4.10	N	236810	100	16 억	0	N	N	1289	N	N
129	20240808	090905	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3990	-15	5	-0.37	30206445	7572	1.52	4000	4000	3950	5200	2805	4005	3989.23	0.00	386	4281	4142	4061	3922	3841	4102	3882	17	1195	100	2880	5	1	16975426	677	-22.80	1.80	12	0.04	-175.00	2220.00	10600	20240108	-62.36	3670	20240805	8.72	10600	-62.36	20240108	3670	8.72	20240805	10600	-62.36	20240108	3670	8.72	20240805	4.10	N	236810	100	16 억	0	N	N	1289	N	N
130	20240807	160850	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4005	-140	5	-3.38	1127539760	276234	105.87	4140	4200	3980	5380	2905	4145	4082.06	0.00	-8254	4321	4232	4081	3992	3841	4277	4037	17	1235	100	2980	5	1	16975426	680	-22.89	1.80	12	1.63	-175.00	2220.00	10600	20240108	-62.22	3670	20240805	9.13	10600	-62.22	20240108	3670	9.13	20240805	10600	-62.22	20240108	3670	9.13	20240805	4.63	N	236810	100	16 억	0	N	N	1289	N	N
131	20240807	150902	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4000	-145	5	-3.50	1031557495	252244	96.68	4140	4200	3980	5380	2905	4145	4089.52	0.00	-4470	4321	4232	4081	3992	3841	4277	4037	17	1235	100	2980	5	1	16975426	679	-22.86	1.80	12	1.49	-175.00	2220.00	10600	20240108	-62.26	3670	20240805	8.99	10600	-62.26	20240108	3670	8.99	20240805	10600	-62.26	20240108	3670	8.99	20240805	4.63	N	236810	100	16 억	0	N	N	1032	N	N
132	20240807	140909	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4085	-60	5	-1.45	736007670	178805	68.53	4140	4200	4045	5380	2905	4145	4116.26	0.00	6709	4321	4232	4081	3992	3841	4277	4037	17	1235	100	2980	5	1	16975426	693	-23.34	1.84	12	1.05	-175.00	2220.00	10600	20240108	-61.46	3670	20240805	11.31	10600	-61.46	20240108	3670	11.31	20240805	10600	-61.46	20240108	3670	11.31	20240805	4.63	N	236810	100	16 억	0	N	N	1032	N	N
133	20240807	130902	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4080	-65	5	-1.57	625676500	151639	58.12	4140	4200	4065	5380	2905	4145	4126.09	0.00	13708	4321	4232	4081	3992	3841	4277	4037	17	1235	100	2980	5	1	16975426	693	-23.31	1.84	12	0.89	-175.00	2220.00	10600	20240108	-61.51	3670	20240805	11.17	10600	-61.51	20240108	3670	11.17	20240805	10600	-61.51	20240108	3670	11.17	20240805	4.63	N	236810	100	16 억	0	N	N	1032	N	N
134	20240807	120905	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4120	-25	5	-0.60	516305095	124904	47.87	4140	4200	4095	5380	2905	4145	4133.62	0.00	25204	4321	4232	4081	3992	3841	4277	4037	17	1235	100	2980	5	1	16975426	699	-23.54	1.86	12	0.74	-175.00	2220.00	10600	20240108	-61.13	3670	20240805	12.26	10600	-61.13	20240108	3670	12.26	20240805	10600	-61.13	20240108	3670	12.26	20240805	4.63	N	236810	100	16 억	0	N	N	1032	N	N
135	20240807	110904	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4150	5	2	0.12	247598510	59563	22.83	4140	4200	4115	5380	2905	4145	4156.92	0.00	20581	4321	4232	4081	3992	3841	4277	4037	17	1235	100	2980	5	1	16975426	704	-23.71	1.87	12	0.35	-175.00	2220.00	10600	20240108	-60.85	3670	20240805	13.08	10600	-60.85	20240108	3670	13.08	20240805	10600	-60.85	20240108	3670	13.08	20240805	4.63	N	236810	100	16 억	0	N	N	1032	N	N
136	20240807	100858	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4145	0	3	0.00	112849630	27146	10.40	4140	4200	4115	5380	2905	4145	4157.14	0.00	8644	4321	4232	4081	3992	3841	4277	4037	17	1235	100	2980	5	1	16975426	704	-23.69	1.87	12	0.16	-175.00	2220.00	10600	20240108	-60.90	3670	20240805	12.94	10600	-60.90	20240108	3670	12.94	20240805	10600	-60.90	20240108	3670	12.94	20240805	4.63	N	236810	100	16 억	0	N	N	1032	N	N
137	20240807	090925	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4135	-10	5	-0.24	29943120	7238	2.77	4140	4150	4115	5380	2905	4145	4136.93	0.00	2786	4321	4232	4081	3992	3841	4277	4037	17	1235	100	2980	5	1	16975426	702	-23.63	1.86	12	0.04	-175.00	2220.00	10600	20240108	-60.99	3670	20240805	12.67	10600	-60.99	20240108	3670	12.67	20240805	10600	-60.99	20240108	3670	12.67	20240805	4.63	N	236810	100	16 억	0	N	N	1032	N	N
138	20240806	160847	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4145	130	2	3.24	1058819070	260407	72.44	4015	4170	3930	5210	2815	4015	4066.41	0.00	-3520	4851	4432	4051	3632	3251	4242	3442	17	1195	100	2890	5	1	16975426	704	-23.69	1.87	12	1.53	-175.00	2220.00	10600	20240108	-60.90	3670	20240805	12.94	10600	-60.90	20240108	3670	12.94	20240805	10600	-60.90	20240108	3670	12.94	20240805	4.58	N	236810	100	16 억	0	N	N	1032	N	N
139	20240806	150859	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4155	140	2	3.49	990845610	243976	67.87	4015	4170	3930	5210	2815	4015	4061.65	0.00	-4864	4851	4432	4051	3632	3251	4242	3442	17	1195	100	2890	5	1	16975426	705	-23.74	1.87	12	1.44	-175.00	2220.00	10600	20240108	-60.80	3670	20240805	13.22	10600	-60.80	20240108	3670	13.22	20240805	10600	-60.80	20240108	3670	13.22	20240805	4.58	N	236810	100	16 억	0	N	N	27	N	N
140	20240806	140855	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4080	65	2	1.62	868779415	214404	59.64	4015	4150	3930	5210	2815	4015	4052.44	0.00	-19216	4851	4432	4051	3632	3251	4242	3442	17	1195	100	2890	5	1	16975426	693	-23.31	1.84	12	1.26	-175.00	2220.00	10600	20240108	-61.51	3670	20240805	11.17	10600	-61.51	20240108	3670	11.17	20240805	10600	-61.51	20240108	3670	11.17	20240805	4.58	N	236810	100	16 억	0	N	N	27	N	N
141	20240806	130858	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4040	25	2	0.62	785815130	194028	53.97	4015	4150	3930	5210	2815	4015	4050.40	0.00	-15897	4851	4432	4051	3632	3251	4242	3442	17	1195	100	2890	5	1	16975426	686	-23.09	1.82	12	1.14	-175.00	2220.00	10600	20240108	-61.89	3670	20240805	10.08	10600	-61.89	20240108	3670	10.08	20240805	10600	-61.89	20240108	3670	10.08	20240805	4.58	N	236810	100	16 억	0	N	N	27	N	N
142	20240806	120900	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4000	-15	5	-0.37	721667545	178102	49.54	4015	4150	3930	5210	2815	4015	4052.44	0.00	-17178	4851	4432	4051	3632	3251	4242	3442	17	1195	100	2890	5	1	16975426	679	-22.86	1.80	12	1.05	-175.00	2220.00	10600	20240108	-62.26	3670	20240805	8.99	10600	-62.26	20240108	3670	8.99	20240805	10600	-62.26	20240108	3670	8.99	20240805	4.58	N	236810	100	16 억	0	N	N	27	N	N
143	20240806	110848	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3955	-60	5	-1.49	656064055	161629	44.96	4015	4150	3930	5210	2815	4015	4059.67	0.00	-11870	4851	4432	4051	3632	3251	4242	3442	17	1195	100	2890	5	1	16975426	671	-22.60	1.78	12	0.95	-175.00	2220.00	10600	20240108	-62.69	3670	20240805	7.77	10600	-62.69	20240108	3670	7.77	20240805	10600	-62.69	20240108	3670	7.77	20240805	4.58	N	236810	100	16 억	0	N	N	27	N	N
144	20240806	100848	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4145	130	2	3.24	459072460	112697	31.35	4015	4150	4015	5210	2815	4015	4074.65	0.00	15498	4851	4432	4051	3632	3251	4242	3442	17	1195	100	2890	5	1	16975426	704	-23.69	1.87	12	0.66	-175.00	2220.00	10600	20240108	-60.90	3670	20240805	12.94	10600	-60.90	20240108	3670	12.94	20240805	10600	-60.90	20240108	3670	12.94	20240805	4.58	N	236810	100	16 억	0	N	N	27	N	N
145	20240806	090855	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4075	60	2	1.49	253891785	62862	17.49	4015	4130	4015	5210	2815	4015	4039.72	0.00	2927	4851	4432	4051	3632	3251	4242	3442	17	1195	100	2890	5	1	16975426	692	-23.29	1.84	12	0.37	-175.00	2220.00	10600	20240108	-61.56	3670	20240805	11.04	10600	-61.56	20240108	3670	11.04	20240805	10600	-61.56	20240108	3670	11.04	20240805	4.58	N	236810	100	16 억	0	N	N	27	N	N
146	20240805	160837	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	4015	-535	5	-11.76	1426799300	350324	335.39	4460	4470	3670	5910	3185	4550	4072.80	0.00	-19065	4726	4637	4556	4467	4386	4597	4427	17	1360	100	3270	5	1	16975426	682	-22.94	1.81	12	2.06	-175.00	2220.00	10600	20240108	-62.12	3670	20240805	9.40	10600	-62.12	20240108	3670	9.40	20240805	10600	-62.12	20240108	3670	9.40	20240805	4.67	N	236810	100	16 억	0	N	N	27	N	N
147	20240805	150852	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	4040	-510	5	-11.21	1260487330	309029	295.85	4460	4470	3670	5910	3185	4550	4078.86	0.00	-21687	4726	4637	4556	4467	4386	4597	4427	17	1360	100	3270	5	1	16975426	686	-23.09	1.82	12	1.82	-175.00	2220.00	10600	20240108	-61.89	3670	20240805	10.08	10600	-61.89	20240108	3670	10.08	20240805	10600	-61.89	20240108	3670	10.08	20240805	4.67	N	236810	100	16 억	0	N	N	0	N	N
148	20240805	140853	58	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	4080	-470	5	-10.33	858065030	206781	197.97	4460	4470	3990	5910	3185	4550	4149.63	0.00	-20042	4726	4637	4556	4467	4386	4597	4427	17	1360	100	3270	5	1	16975426	693	-23.31	1.84	12	1.22	-175.00	2220.00	10600	20240108	-61.51	3990	20240805	2.26	10600	-61.51	20240108	3990	2.26	20240805	10600	-61.51	20240108	3990	2.26	20240805	4.67	N	236810	100	16 억	0	N	N	0	N	N
149	20240805	130851	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	4145	-405	5	-8.90	709314015	170051	162.80	4460	4470	4000	5910	3185	4550	4171.18	0.00	-12551	4726	4637	4556	4467	4386	4597	4427	17	1360	100	3270	5	1	16975426	704	-23.69	1.87	12	1.00	-175.00	2220.00	10600	20240108	-60.90	4000	20240805	3.62	10600	-60.90	20240108	4000	3.62	20240805	10600	-60.90	20240108	4000	3.62	20240805	4.67	N	236810	100	16 억	0	N	N	0	N	N
150	20240805	120847	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	4110	-440	5	-9.67	527675290	125270	119.93	4460	4470	4090	5910	3185	4550	4212.30	0.00	-12284	4726	4637	4556	4467	4386	4597	4427	17	1360	100	3270	5	1	16975426	698	-23.49	1.85	12	0.74	-175.00	2220.00	10600	20240108	-61.23	4090	20240805	0.49	10600	-61.23	20240108	4090	0.49	20240805	10600	-61.23	20240108	4090	0.49	20240805	4.67	N	236810	100	16 억	0	N	N	0	N	N
151	20240805	110845	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	4110	-440	5	-9.67	435562920	102941	98.55	4460	4470	4110	5910	3185	4550	4231.19	0.00	-8353	4726	4637	4556	4467	4386	4597	4427	17	1360	100	3270	5	1	16975426	698	-23.49	1.85	12	0.61	-175.00	2220.00	10600	20240108	-61.23	4110	20240805	0.00	10600	-61.23	20240108	4110	0.00	20240805	10600	-61.23	20240108	4110	0.00	20240805	4.67	N	236810	100	16 억	0	N	N	0	N	N
152	20240805	100844	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	4190	-360	5	-7.91	258633630	60489	57.91	4460	4470	4150	5910	3185	4550	4275.71	0.00	-6335	4726	4637	4556	4467	4386	4597	4427	17	1360	100	3270	5	1	16975426	711	-23.94	1.89	12	0.36	-175.00	2220.00	10600	20240108	-60.47	4150	20240805	0.96	10600	-60.47	20240108	4150	0.96	20240805	10600	-60.47	20240108	4150	0.96	20240805	4.67	N	236810	100	16 억	0	N	N	0	N	N
153	20240805	090838	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4320	-230	5	-5.05	47070955	10679	10.22	4460	4470	4310	5910	3185	4550	4407.81	0.00	-4899	4726	4637	4556	4467	4386	4597	4427	17	1360	100	3270	5	1	16975426	733	-24.69	1.95	12	0.06	-175.00	2220.00	10600	20240108	-59.25	4265	20240725	1.29	10600	-59.25	20240108	4265	1.29	20240725	10600	-59.25	20240108	4265	1.29	20240725	4.67	N	236810	100	16 억	0	N	N	0	N	N
154	20240802	160831	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4550	-155	5	-3.29	473655690	104344	118.36	4620	4645	4475	6110	3295	4705	4539.37	0.00	-35853	4831	4767	4701	4637	4571	4800	4670	17	1405	100	3380	5	1	16975426	772	-26.00	2.05	12	0.61	-175.00	2220.00	10600	20240108	-57.08	4265	20240725	6.68	10600	-57.08	20240108	4265	6.68	20240725	10600	-57.08	20240108	4265	6.68	20240725	4.70	N	236810	100	16 억	0	N	N	0	N	N
155	20240802	150831	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4525	-180	5	-3.83	428187950	94338	107.01	4620	4645	4475	6110	3295	4705	4538.87	0.00	-33096	4831	4767	4701	4637	4571	4800	4670	17	1405	100	3380	5	1	16975426	768	-25.86	2.04	12	0.56	-175.00	2220.00	10600	20240108	-57.31	4265	20240725	6.10	10600	-57.31	20240108	4265	6.10	20240725	10600	-57.31	20240108	4265	6.10	20240725	4.70	N	236810	100	16 억	0	N	N	0	N	N
156	20240802	140835	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4500	-205	5	-4.36	374868025	82476	93.55	4620	4645	4480	6110	3295	4705	4545.18	0.00	-28639	4831	4767	4701	4637	4571	4800	4670	17	1405	100	3380	5	1	16975426	764	-25.71	2.03	12	0.49	-175.00	2220.00	10600	20240108	-57.55	4265	20240725	5.51	10600	-57.55	20240108	4265	5.51	20240725	10600	-57.55	20240108	4265	5.51	20240725	4.70	N	236810	100	16 억	0	N	N	0	N	N
157	20240802	130832	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4530	-175	5	-3.72	300709050	65991	74.86	4620	4645	4495	6110	3295	4705	4556.82	0.00	-25741	4831	4767	4701	4637	4571	4800	4670	17	1405	100	3380	5	1	16975426	769	-25.89	2.04	12	0.39	-175.00	2220.00	10600	20240108	-57.26	4265	20240725	6.21	10600	-57.26	20240108	4265	6.21	20240725	10600	-57.26	20240108	4265	6.21	20240725	4.70	N	236810	100	16 억	0	N	N	0	N	N
158	20240802	120832	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4580	-125	5	-2.66	291063335	63859	72.44	4620	4645	4495	6110	3295	4705	4557.91	0.00	-24426	4831	4767	4701	4637	4571	4800	4670	17	1405	100	3380	5	1	16975426	777	-26.17	2.06	12	0.38	-175.00	2220.00	10600	20240108	-56.79	4265	20240725	7.39	10600	-56.79	20240108	4265	7.39	20240725	10600	-56.79	20240108	4265	7.39	20240725	4.70	N	236810	100	16 억	0	N	N	0	N	N
159	20240802	110832	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4565	-140	5	-2.98	201452705	44039	49.95	4620	4645	4540	6110	3295	4705	4574.42	0.00	-14622	4831	4767	4701	4637	4571	4800	4670	17	1405	100	3380	5	1	16975426	775	-26.09	2.06	12	0.26	-175.00	2220.00	10600	20240108	-56.93	4265	20240725	7.03	10600	-56.93	20240108	4265	7.03	20240725	10600	-56.93	20240108	4265	7.03	20240725	4.70	N	236810	100	16 억	0	N	N	0	N	N
160	20240802	100826	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4585	-120	5	-2.55	167520095	36582	41.50	4620	4645	4540	6110	3295	4705	4579.30	0.00	-11242	4831	4767	4701	4637	4571	4800	4670	17	1405	100	3380	5	1	16975426	778	-26.20	2.07	12	0.22	-175.00	2220.00	10600	20240108	-56.75	4265	20240725	7.50	10600	-56.75	20240108	4265	7.50	20240725	10600	-56.75	20240108	4265	7.50	20240725	4.70	N	236810	100	16 억	0	N	N	0	N	N
161	20240802	090834	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4610	-95	5	-2.02	36291990	7866	8.92	4620	4645	4580	6110	3295	4705	4613.78	0.00	506	4831	4767	4701	4637	4571	4800	4670	17	1405	100	3380	5	1	16975426	783	-26.34	2.08	12	0.05	-175.00	2220.00	10600	20240108	-56.51	4265	20240725	8.09	10600	-56.51	20240108	4265	8.09	20240725	10600	-56.51	20240108	4265	8.09	20240725	4.70	N	236810	100	16 억	0	N	N	0	N	N
162	20240801	160828	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4705	65	2	1.40	390942710	82960	75.81	4635	4765	4635	6030	3250	4640	4713.48	0.00	34196	4770	4705	4625	4560	4480	4737	4592	17	1390	100	3340	5	1	16975426	799	-26.89	2.12	12	0.49	-175.00	2220.00	10600	20240108	-55.61	4265	20240725	10.32	10600	-55.61	20240108	4265	10.32	20240725	10600	-55.61	20240108	4265	10.32	20240725	4.53	N	236810	100	16 억	0	N	N	0	N	N
163	20240801	150849	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4680	40	2	0.86	322685555	68431	62.53	4635	4765	4635	6030	3250	4640	4715.49	0.00	34356	4770	4705	4625	4560	4480	4737	4592	17	1390	100	3340	5	1	16975426	794	-26.74	2.11	12	0.40	-175.00	2220.00	10600	20240108	-55.85	4265	20240725	9.73	10600	-55.85	20240108	4265	9.73	20240725	10600	-55.85	20240108	4265	9.73	20240725	4.53	N	236810	100	16 억	0	N	N	0	N	N
164	20240801	140840	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4710	70	2	1.51	287032240	60809	55.57	4635	4765	4635	6030	3250	4640	4720.23	0.00	33439	4770	4705	4625	4560	4480	4737	4592	17	1390	100	3340	5	1	16975426	800	-26.91	2.12	12	0.36	-175.00	2220.00	10600	20240108	-55.57	4265	20240725	10.43	10600	-55.57	20240108	4265	10.43	20240725	10600	-55.57	20240108	4265	10.43	20240725	4.53	N	236810	100	16 억	0	N	N	0	N	N
165	20240801	130832	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4710	70	2	1.51	279887875	59289	54.18	4635	4765	4635	6030	3250	4640	4720.74	0.00	33443	4770	4705	4625	4560	4480	4737	4592	17	1390	100	3340	5	1	16975426	800	-26.91	2.12	12	0.35	-175.00	2220.00	10600	20240108	-55.57	4265	20240725	10.43	10600	-55.57	20240108	4265	10.43	20240725	10600	-55.57	20240108	4265	10.43	20240725	4.53	N	236810	100	16 억	0	N	N	0	N	N
166	20240801	120835	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4725	85	2	1.83	271118660	57428	52.48	4635	4765	4635	6030	3250	4640	4721.02	0.00	33983	4770	4705	4625	4560	4480	4737	4592	17	1390	100	3340	5	1	16975426	802	-27.00	2.13	12	0.34	-175.00	2220.00	10600	20240108	-55.42	4265	20240725	10.79	10600	-55.42	20240108	4265	10.79	20240725	10600	-55.42	20240108	4265	10.79	20240725	4.53	N	236810	100	16 억	0	N	N	0	N	N
167	20240801	110836	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4710	70	2	1.51	259468460	54961	50.22	4635	4765	4635	6030	3250	4640	4720.96	0.00	34341	4770	4705	4625	4560	4480	4737	4592	17	1390	100	3340	5	1	16975426	800	-26.91	2.12	12	0.32	-175.00	2220.00	10600	20240108	-55.57	4265	20240725	10.43	10600	-55.57	20240108	4265	10.43	20240725	10600	-55.57	20240108	4265	10.43	20240725	4.53	N	236810	100	16 억	0	N	N	0	N	N
168	20240801	100831	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4750	110	2	2.37	226162495	47896	43.77	4635	4765	4635	6030	3250	4640	4721.95	0.00	33886	4770	4705	4625	4560	4480	4737	4592	17	1390	100	3340	5	1	16975426	806	-27.14	2.14	12	0.28	-175.00	2220.00	10600	20240108	-55.19	4265	20240725	11.37	10600	-55.19	20240108	4265	11.37	20240725	10600	-55.19	20240108	4265	11.37	20240725	4.53	N	236810	100	16 억	0	N	N	0	N	N
169	20240801	090823	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4690	50	2	1.08	50934065	10892	9.95	4635	4700	4635	6030	3250	4640	4676.28	0.00	7680	4770	4705	4625	4560	4480	4737	4592	17	1390	100	3340	5	1	16975426	796	-26.80	2.11	12	0.06	-175.00	2220.00	10600	20240108	-55.75	4265	20240725	9.96	10600	-55.75	20240108	4265	9.96	20240725	10600	-55.75	20240108	4265	9.96	20240725	4.53	N	236810	100	16 억	0	N	N	0	N	N

71 KiB Raw Blame History

71 KiB

Raw Blame History