KissMeData/338840/price/prices-20240801.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

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	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240830	161144	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	10160	960	2	10.43	3419089580	345975	372.37	9400	10240	9260	11960	6440	9200	9881.44	0.76	104812	9820	9510	9300	8990	8780	9405	8885	74	2760	500	5700	10	1	14769516	1501	-6.53	6.47	12	2.34	-1555.00	1570.00	23800	20231205	-57.31	7570	20240805	34.21	17050	-40.41	20240103	7570	34.21	20240805	23800	-57.31	20231205	7570	34.21	20240805	0.64	N	338840	500	73 억	112137	N	N	1	N	N
3	20240830	151159	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	10110	910	2	9.89	3284784650	332744	358.13	9400	10240	9260	11960	6440	9200	9871.81	0.76	101818	9820	9510	9300	8990	8780	9405	8885	74	2760	500	5700	10	1	14769516	1493	-6.50	6.44	12	2.25	-1555.00	1570.00	23800	20231205	-57.52	7570	20240805	33.55	17050	-40.70	20240103	7570	33.55	20240805	23800	-57.52	20231205	7570	33.55	20240805	0.64	N	338840	500	73 억	112137	N	N	18	N	N
4	20240830	141156	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9990	790	2	8.59	2642640620	268861	289.37	9400	10240	9260	11960	6440	9200	9829.02	0.76	84649	9820	9510	9300	8990	8780	9405	8885	74	2760	500	5700	10	1	14769516	1475	-6.42	6.36	12	1.82	-1555.00	1570.00	23800	20231205	-58.03	7570	20240805	31.97	17050	-41.41	20240103	7570	31.97	20240805	23800	-58.03	20231205	7570	31.97	20240805	0.64	N	338840	500	73 억	112137	N	N	18	N	N
5	20240830	131149	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9740	540	2	5.87	1149437850	119471	128.59	9400	9770	9260	11960	6440	9200	9621.06	0.76	37308	9820	9510	9300	8990	8780	9405	8885	74	2760	500	5700	10	1	14769516	1439	-6.26	6.20	12	0.81	-1555.00	1570.00	23800	20231205	-59.08	7570	20240805	28.67	17050	-42.87	20240103	7570	28.67	20240805	23800	-59.08	20231205	7570	28.67	20240805	0.64	N	338840	500	73 억	112137	N	N	18	N	N
6	20240830	121154	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9550	350	2	3.80	903110050	94048	101.22	9400	9750	9260	11960	6440	9200	9602.65	0.76	25497	9820	9510	9300	8990	8780	9405	8885	74	2760	500	5700	10	1	14769516	1410	-6.14	6.08	12	0.64	-1555.00	1570.00	23800	20231205	-59.87	7570	20240805	26.16	17050	-43.99	20240103	7570	26.16	20240805	23800	-59.87	20231205	7570	26.16	20240805	0.64	N	338840	500	73 억	112137	N	N	18	N	N
7	20240830	111206	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9490	290	2	3.15	878891810	91501	98.48	9400	9750	9260	11960	6440	9200	9605.27	0.76	26115	9820	9510	9300	8990	8780	9405	8885	74	2760	500	5700	10	1	14769516	1402	-6.10	6.04	12	0.62	-1555.00	1570.00	23800	20231205	-60.13	7570	20240805	25.36	17050	-44.34	20240103	7570	25.36	20240805	23800	-60.13	20231205	7570	25.36	20240805	0.64	N	338840	500	73 억	112137	N	N	18	N	N
8	20240830	101200	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9690	490	2	5.33	711812610	73992	79.64	9400	9750	9260	11960	6440	9200	9620.13	0.76	28405	9820	9510	9300	8990	8780	9405	8885	74	2760	500	5700	10	1	14769516	1431	-6.23	6.17	12	0.50	-1555.00	1570.00	23800	20231205	-59.29	7570	20240805	28.01	17050	-43.17	20240103	7570	28.01	20240805	23800	-59.29	20231205	7570	28.01	20240805	0.64	N	338840	500	73 억	112137	N	N	18	N	N
9	20240830	091204	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9620	420	2	4.57	229378720	24036	25.87	9400	9680	9260	11960	6440	9200	9543.13	0.76	9502	9820	9510	9300	8990	8780	9405	8885	74	2760	500	5700	10	1	14769516	1421	-6.19	6.13	12	0.16	-1555.00	1570.00	23800	20231205	-59.58	7570	20240805	27.08	17050	-43.58	20240103	7570	27.08	20240805	23800	-59.58	20231205	7570	27.08	20240805	0.64	N	338840	500	73 억	112137	N	N	18	N	N
10	20240829	161203	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9200	-220	5	-2.34	858147040	92911	92.03	9400	9610	9090	12240	6600	9420	9236.13	0.79	-4540	9853	9636	9383	9166	8913	9745	9275	74	2820	500	5840	10	1	14769516	1359	-5.92	5.86	12	0.63	-1555.00	1570.00	23800	20231205	-61.34	7570	20240805	21.53	17050	-46.04	20240103	7570	21.53	20240805	23800	-61.34	20231205	7570	21.53	20240805	0.63	N	338840	500	73 억	116525	N	N	18	N	N
11	20240829	151215	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9150	-270	5	-2.87	852928760	92343	91.46	9400	9610	9090	12240	6600	9420	9236.43	0.79	-4433	9853	9636	9383	9166	8913	9745	9275	74	2820	500	5840	10	1	14769516	1351	-5.88	5.83	12	0.63	-1555.00	1570.00	23800	20231205	-61.55	7570	20240805	20.87	17050	-46.33	20240103	7570	20.87	20240805	23800	-61.55	20231205	7570	20.87	20240805	0.63	N	338840	500	73 억	116525	N	N	4	N	N
12	20240829	141215	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9190	-230	5	-2.44	802865460	86863	86.04	9400	9610	9090	12240	6600	9420	9242.79	0.79	-4652	9853	9636	9383	9166	8913	9745	9275	74	2820	500	5840	10	1	14769516	1357	-5.91	5.85	12	0.59	-1555.00	1570.00	23800	20231205	-61.39	7570	20240805	21.40	17050	-46.10	20240103	7570	21.40	20240805	23800	-61.39	20231205	7570	21.40	20240805	0.63	N	338840	500	73 억	116525	N	N	4	N	N
13	20240829	131216	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9150	-270	5	-2.87	645569630	69664	69.00	9400	9610	9090	12240	6600	9420	9266.79	0.79	-2945	9853	9636	9383	9166	8913	9745	9275	74	2820	500	5840	10	1	14769516	1351	-5.88	5.83	12	0.47	-1555.00	1570.00	23800	20231205	-61.55	7570	20240805	20.87	17050	-46.33	20240103	7570	20.87	20240805	23800	-61.55	20231205	7570	20.87	20240805	0.63	N	338840	500	73 억	116525	N	N	4	N	N
14	20240829	121214	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9270	-150	5	-1.59	473271170	50852	50.37	9400	9610	9200	12240	6600	9420	9306.72	0.79	1865	9853	9636	9383	9166	8913	9745	9275	74	2820	500	5840	10	1	14769516	1369	-5.96	5.90	12	0.34	-1555.00	1570.00	23800	20231205	-61.05	7570	20240805	22.46	17050	-45.63	20240103	7570	22.46	20240805	23800	-61.05	20231205	7570	22.46	20240805	0.63	N	338840	500	73 억	116525	N	N	4	N	N
15	20240829	111214	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9220	-200	5	-2.12	428200220	45982	45.54	9400	9610	9200	12240	6600	9420	9312.23	0.79	2962	9853	9636	9383	9166	8913	9745	9275	74	2820	500	5840	10	1	14769516	1362	-5.93	5.87	12	0.31	-1555.00	1570.00	23800	20231205	-61.26	7570	20240805	21.80	17050	-45.92	20240103	7570	21.80	20240805	23800	-61.26	20231205	7570	21.80	20240805	0.63	N	338840	500	73 억	116525	N	N	4	N	N
16	20240829	101206	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9200	-220	5	-2.34	354219780	37991	37.63	9400	9610	9200	12240	6600	9420	9323.65	0.79	3116	9853	9636	9383	9166	8913	9745	9275	74	2820	500	5840	10	1	14769516	1359	-5.92	5.86	12	0.26	-1555.00	1570.00	23800	20231205	-61.34	7570	20240805	21.53	17050	-46.04	20240103	7570	21.53	20240805	23800	-61.34	20231205	7570	21.53	20240805	0.63	N	338840	500	73 억	116525	N	N	4	N	N
17	20240829	091215	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9340	-80	5	-0.85	33276000	3533	3.50	9400	9610	9310	12240	6600	9420	9418.60	0.79	-1897	9853	9636	9383	9166	8913	9745	9275	74	2820	500	5840	10	1	14769516	1379	-6.01	5.95	12	0.02	-1555.00	1570.00	23800	20231205	-60.76	7570	20240805	23.38	17050	-45.22	20240103	7570	23.38	20240805	23800	-60.76	20231205	7570	23.38	20240805	0.63	N	338840	500	73 억	116525	N	N	4	N	N
18	20240828	161134	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9420	230	2	2.50	945609270	100684	207.64	9190	9600	9130	11940	6440	9190	9391.81	0.73	8773	9483	9336	9143	8996	8803	9410	9070	74	2750	500	5690	10	1	14769516	1391	-6.06	6.00	12	0.68	-1555.00	1570.00	23800	20231205	-60.42	7570	20240805	24.44	17050	-44.75	20240103	7570	24.44	20240805	23800	-60.42	20231205	7570	24.44	20240805	0.63	N	338840	500	73 억	107406	N	N	4	N	N
19	20240828	151142	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9350	160	2	1.74	920668430	98050	202.21	9190	9600	9130	11940	6440	9190	9389.79	0.73	9189	9483	9336	9143	8996	8803	9410	9070	74	2750	500	5690	10	1	14769516	1381	-6.01	5.96	12	0.66	-1555.00	1570.00	23800	20231205	-60.71	7570	20240805	23.51	17050	-45.16	20240103	7570	23.51	20240805	23800	-60.71	20231205	7570	23.51	20240805	0.63	N	338840	500	73 억	107406	N	N	0	N	N
20	20240828	141144	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9460	270	2	2.94	881391560	93865	193.58	9190	9600	9130	11940	6440	9190	9389.99	0.73	7969	9483	9336	9143	8996	8803	9410	9070	74	2750	500	5690	10	1	14769516	1397	-6.08	6.03	12	0.64	-1555.00	1570.00	23800	20231205	-60.25	7570	20240805	24.97	17050	-44.52	20240103	7570	24.97	20240805	23800	-60.25	20231205	7570	24.97	20240805	0.63	N	338840	500	73 억	107406	N	N	0	N	N
21	20240828	131142	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9510	320	2	3.48	583803730	62582	129.06	9190	9510	9130	11940	6440	9190	9328.62	0.73	7946	9483	9336	9143	8996	8803	9410	9070	74	2750	500	5690	10	1	14769516	1405	-6.12	6.06	12	0.42	-1555.00	1570.00	23800	20231205	-60.04	7570	20240805	25.63	17050	-44.22	20240103	7570	25.63	20240805	23800	-60.04	20231205	7570	25.63	20240805	0.63	N	338840	500	73 억	107406	N	N	0	N	N
22	20240828	121139	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9400	210	2	2.29	408244620	43965	90.67	9190	9430	9130	11940	6440	9190	9285.67	0.73	3392	9483	9336	9143	8996	8803	9410	9070	74	2750	500	5690	10	1	14769516	1388	-6.05	5.99	12	0.30	-1555.00	1570.00	23800	20231205	-60.50	7570	20240805	24.17	17050	-44.87	20240103	7570	24.17	20240805	23800	-60.50	20231205	7570	24.17	20240805	0.63	N	338840	500	73 억	107406	N	N	0	N	N
23	20240828	111139	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9330	140	2	1.52	272146880	29353	60.54	9190	9430	9130	11940	6440	9190	9271.52	0.73	1791	9483	9336	9143	8996	8803	9410	9070	74	2750	500	5690	10	1	14769516	1378	-6.00	5.94	12	0.20	-1555.00	1570.00	23800	20231205	-60.80	7570	20240805	23.25	17050	-45.28	20240103	7570	23.25	20240805	23800	-60.80	20231205	7570	23.25	20240805	0.63	N	338840	500	73 억	107406	N	N	0	N	N
24	20240828	101207	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9210	20	2	0.22	50465310	5488	11.32	9190	9270	9130	11940	6440	9190	9195.57	0.73	-1259	9483	9336	9143	8996	8803	9410	9070	74	2750	500	5690	10	1	14769516	1360	-5.92	5.87	12	0.04	-1555.00	1570.00	23800	20231205	-61.30	7570	20240805	21.66	17050	-45.98	20240103	7570	21.66	20240805	23800	-61.30	20231205	7570	21.66	20240805	0.63	N	338840	500	73 억	107406	N	N	0	N	N
25	20240828	091158	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9260	70	2	0.76	13516730	1467	3.03	9190	9270	9190	11940	6440	9190	9213.86	0.73	14	9483	9336	9143	8996	8803	9410	9070	74	2750	500	5690	10	1	14769516	1368	-5.95	5.90	12	0.01	-1555.00	1570.00	23800	20231205	-61.09	7570	20240805	22.32	17050	-45.69	20240103	7570	22.32	20240805	23800	-61.09	20231205	7570	22.32	20240805	0.63	N	338840	500	73 억	107406	N	N	0	N	N
26	20240827	161132	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9190	90	2	0.99	440258350	48397	113.36	9100	9290	8950	11830	6370	9100	9096.81	0.73	-246	9546	9322	9206	8982	8866	9265	8925	74	2730	500	5640	10	1	14769516	1357	-5.91	5.85	12	0.33	-1555.00	1570.00	23800	20231205	-61.39	7570	20240805	21.40	17050	-46.10	20240103	7570	21.40	20240805	23800	-61.39	20231205	7570	21.40	20240805	0.60	N	338840	500	73 억	107813	N	N	2	N	N
27	20240827	151140	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9180	80	2	0.88	431710780	47467	111.18	9100	9290	8950	11830	6370	9100	9094.97	0.73	-297	9546	9322	9206	8982	8866	9265	8925	74	2730	500	5640	10	1	14769516	1356	-5.90	5.85	12	0.32	-1555.00	1570.00	23800	20231205	-61.43	7570	20240805	21.27	17050	-46.16	20240103	7570	21.27	20240805	23800	-61.43	20231205	7570	21.27	20240805	0.60	N	338840	500	73 억	107813	N	N	2	N	N
28	20240827	141145	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9190	90	2	0.99	397957050	43805	102.60	9100	9290	8950	11830	6370	9100	9084.74	0.73	-1384	9546	9322	9206	8982	8866	9265	8925	74	2730	500	5640	10	1	14769516	1357	-5.91	5.85	12	0.30	-1555.00	1570.00	23800	20231205	-61.39	7570	20240805	21.40	17050	-46.10	20240103	7570	21.40	20240805	23800	-61.39	20231205	7570	21.40	20240805	0.60	N	338840	500	73 억	107813	N	N	2	N	N
29	20240827	131147	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9090	-10	5	-0.11	301513400	33284	77.96	9100	9290	8950	11830	6370	9100	9058.81	0.73	-3851	9546	9322	9206	8982	8866	9265	8925	74	2730	500	5640	10	1	14769516	1343	-5.85	5.79	12	0.23	-1555.00	1570.00	23800	20231205	-61.81	7570	20240805	20.08	17050	-46.69	20240103	7570	20.08	20240805	23800	-61.81	20231205	7570	20.08	20240805	0.60	N	338840	500	73 억	107813	N	N	2	N	N
30	20240827	121148	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9130	30	2	0.33	217026770	23921	56.03	9100	9290	8950	11830	6370	9100	9072.65	0.73	241	9546	9322	9206	8982	8866	9265	8925	74	2730	500	5640	10	1	14769516	1348	-5.87	5.82	12	0.16	-1555.00	1570.00	23800	20231205	-61.64	7570	20240805	20.61	17050	-46.45	20240103	7570	20.61	20240805	23800	-61.64	20231205	7570	20.61	20240805	0.60	N	338840	500	73 억	107813	N	N	2	N	N
31	20240827	111145	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9130	30	2	0.33	199469010	21991	51.51	9100	9290	8950	11830	6370	9100	9070.48	0.73	259	9546	9322	9206	8982	8866	9265	8925	74	2730	500	5640	10	1	14769516	1348	-5.87	5.82	12	0.15	-1555.00	1570.00	23800	20231205	-61.64	7570	20240805	20.61	17050	-46.45	20240103	7570	20.61	20240805	23800	-61.64	20231205	7570	20.61	20240805	0.60	N	338840	500	73 억	107813	N	N	2	N	N
32	20240827	101142	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9170	70	2	0.77	162353860	17951	42.05	9100	9210	8950	11830	6370	9100	9044.28	0.73	1467	9546	9322	9206	8982	8866	9265	8925	74	2730	500	5640	10	1	14769516	1354	-5.90	5.84	12	0.12	-1555.00	1570.00	23800	20231205	-61.47	7570	20240805	21.14	17050	-46.22	20240103	7570	21.14	20240805	23800	-61.47	20231205	7570	21.14	20240805	0.60	N	338840	500	73 억	107813	N	N	2	N	N
33	20240827	091143	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9200	100	2	1.10	19860880	2168	5.08	9100	9210	9050	11830	6370	9100	9160.92	0.73	-1172	9546	9322	9206	8982	8866	9265	8925	74	2730	500	5640	10	1	14769516	1359	-5.92	5.86	12	0.01	-1555.00	1570.00	23800	20231205	-61.34	7570	20240805	21.53	17050	-46.04	20240103	7570	21.53	20240805	23800	-61.34	20231205	7570	21.53	20240805	0.60	N	338840	500	73 억	107813	N	N	2	N	N
34	20240826	161125	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9100	-30	5	-0.33	393751930	42659	92.18	9120	9430	9090	11860	6400	9130	9230.24	0.75	-3444	9470	9300	9100	8930	8730	9385	9015	74	2730	500	5660	10	1	14769516	1344	-5.85	5.80	12	0.29	-1555.00	1570.00	23800	20231205	-61.76	7570	20240805	20.21	17050	-46.63	20240103	7570	20.21	20240805	23800	-61.76	20231205	7570	20.21	20240805	0.60	N	338840	500	73 억	111427	N	N	2	N	N
35	20240826	151135	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9110	-20	5	-0.22	381845880	41351	89.35	9120	9430	9090	11860	6400	9130	9234.28	0.75	-3404	9470	9300	9100	8930	8730	9385	9015	74	2730	500	5660	10	1	14769516	1346	-5.86	5.80	12	0.28	-1555.00	1570.00	23800	20231205	-61.72	7570	20240805	20.34	17050	-46.57	20240103	7570	20.34	20240805	23800	-61.72	20231205	7570	20.34	20240805	0.60	N	338840	500	73 억	111427	N	N	0	N	N
36	20240826	141140	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9100	-30	5	-0.33	356684780	38592	83.39	9120	9430	9090	11860	6400	9130	9242.48	0.75	-3602	9470	9300	9100	8930	8730	9385	9015	74	2730	500	5660	10	1	14769516	1344	-5.85	5.80	12	0.26	-1555.00	1570.00	23800	20231205	-61.76	7570	20240805	20.21	17050	-46.63	20240103	7570	20.21	20240805	23800	-61.76	20231205	7570	20.21	20240805	0.60	N	338840	500	73 억	111427	N	N	0	N	N
37	20240826	131139	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9150	20	2	0.22	326729240	35303	76.28	9120	9430	9110	11860	6400	9130	9255.03	0.75	-4025	9470	9300	9100	8930	8730	9385	9015	74	2730	500	5660	10	1	14769516	1351	-5.88	5.83	12	0.24	-1555.00	1570.00	23800	20231205	-61.55	7570	20240805	20.87	17050	-46.33	20240103	7570	20.87	20240805	23800	-61.55	20231205	7570	20.87	20240805	0.60	N	338840	500	73 억	111427	N	N	0	N	N
38	20240826	121134	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9180	50	2	0.55	318375310	34390	74.31	9120	9430	9110	11860	6400	9130	9257.82	0.75	-3400	9470	9300	9100	8930	8730	9385	9015	74	2730	500	5660	10	1	14769516	1356	-5.90	5.85	12	0.23	-1555.00	1570.00	23800	20231205	-61.43	7570	20240805	21.27	17050	-46.16	20240103	7570	21.27	20240805	23800	-61.43	20231205	7570	21.27	20240805	0.60	N	338840	500	73 억	111427	N	N	0	N	N
39	20240826	111136	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9180	50	2	0.55	257991460	27803	60.08	9120	9430	9120	11860	6400	9130	9279.32	0.75	662	9470	9300	9100	8930	8730	9385	9015	74	2730	500	5660	10	1	14769516	1356	-5.90	5.85	12	0.19	-1555.00	1570.00	23800	20231205	-61.43	7570	20240805	21.27	17050	-46.16	20240103	7570	21.27	20240805	23800	-61.43	20231205	7570	21.27	20240805	0.60	N	338840	500	73 억	111427	N	N	0	N	N
40	20240826	101138	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9260	130	2	1.42	185983050	20003	43.22	9120	9430	9120	11860	6400	9130	9297.83	0.75	4601	9470	9300	9100	8930	8730	9385	9015	74	2730	500	5660	10	1	14769516	1368	-5.95	5.90	12	0.14	-1555.00	1570.00	23800	20231205	-61.09	7570	20240805	22.32	17050	-45.69	20240103	7570	22.32	20240805	23800	-61.09	20231205	7570	22.32	20240805	0.60	N	338840	500	73 억	111427	N	N	0	N	N
41	20240826	091133	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9320	190	2	2.08	48990350	5299	11.45	9120	9360	9120	11860	6400	9130	9245.40	0.75	1113	9470	9300	9100	8930	8730	9385	9015	74	2730	500	5660	10	1	14769516	1377	-5.99	5.94	12	0.04	-1555.00	1570.00	23800	20231205	-60.84	7570	20240805	23.12	17050	-45.34	20240103	7570	23.12	20240805	23800	-60.84	20231205	7570	23.12	20240805	0.60	N	338840	500	73 억	111427	N	N	0	N	N
42	20240823	161125	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9130	40	2	0.44	418056340	45992	67.15	8980	9270	8900	11810	6370	9090	9089.74	0.71	6087	9463	9276	9163	8976	8863	9220	8920	74	2720	500	5630	10	1	14769516	1348	-5.87	5.82	12	0.31	-1555.00	1570.00	23800	20231205	-61.64	7570	20240805	20.61	17050	-46.45	20240103	7570	20.61	20240805	23800	-61.64	20231205	7570	20.61	20240805	0.61	N	338840	500	73 억	105340	N	N	0	N	N
43	20240823	151135	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9110	20	2	0.22	403436960	44387	64.81	8980	9270	8900	11810	6370	9090	9089.08	0.71	6302	9463	9276	9163	8976	8863	9220	8920	74	2720	500	5630	10	1	14769516	1346	-5.86	5.80	12	0.30	-1555.00	1570.00	23800	20231205	-61.72	7570	20240805	20.34	17050	-46.57	20240103	7570	20.34	20240805	23800	-61.72	20231205	7570	20.34	20240805	0.61	N	338840	500	73 억	105340	N	N	0	N	N
44	20240823	141135	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9070	-20	5	-0.22	331228260	36421	53.18	8980	9270	8900	11810	6370	9090	9094.43	0.71	5461	9463	9276	9163	8976	8863	9220	8920	74	2720	500	5630	10	1	14769516	1340	-5.83	5.78	12	0.25	-1555.00	1570.00	23800	20231205	-61.89	7570	20240805	19.82	17050	-46.80	20240103	7570	19.82	20240805	23800	-61.89	20231205	7570	19.82	20240805	0.61	N	338840	500	73 억	105340	N	N	0	N	N
45	20240823	131134	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9100	10	2	0.11	266361330	29283	42.75	8980	9270	8900	11810	6370	9090	9096.11	0.71	5508	9463	9276	9163	8976	8863	9220	8920	74	2720	500	5630	10	1	14769516	1344	-5.85	5.80	12	0.20	-1555.00	1570.00	23800	20231205	-61.76	7570	20240805	20.21	17050	-46.63	20240103	7570	20.21	20240805	23800	-61.76	20231205	7570	20.21	20240805	0.61	N	338840	500	73 억	105340	N	N	0	N	N
46	20240823	121132	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9180	90	2	0.99	213280650	23444	34.23	8980	9270	8900	11810	6370	9090	9097.45	0.71	4219	9463	9276	9163	8976	8863	9220	8920	74	2720	500	5630	10	1	14769516	1356	-5.90	5.85	12	0.16	-1555.00	1570.00	23800	20231205	-61.43	7570	20240805	21.27	17050	-46.16	20240103	7570	21.27	20240805	23800	-61.43	20231205	7570	21.27	20240805	0.61	N	338840	500	73 억	105340	N	N	0	N	N
47	20240823	111130	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9200	110	2	1.21	190201830	20925	30.55	8980	9270	8900	11810	6370	9090	9089.69	0.71	4346	9463	9276	9163	8976	8863	9220	8920	74	2720	500	5630	10	1	14769516	1359	-5.92	5.86	12	0.14	-1555.00	1570.00	23800	20231205	-61.34	7570	20240805	21.53	17050	-46.04	20240103	7570	21.53	20240805	23800	-61.34	20231205	7570	21.53	20240805	0.61	N	338840	500	73 억	105340	N	N	0	N	N
48	20240823	101135	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9090	0	3	0.00	112816110	12476	18.22	8980	9110	8900	11810	6370	9090	9042.65	0.71	1077	9463	9276	9163	8976	8863	9220	8920	74	2720	500	5630	10	1	14769516	1343	-5.85	5.79	12	0.08	-1555.00	1570.00	23800	20231205	-61.81	7570	20240805	20.08	17050	-46.69	20240103	7570	20.08	20240805	23800	-61.81	20231205	7570	20.08	20240805	0.61	N	338840	500	73 억	105340	N	N	0	N	N
49	20240823	091134	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9100	10	2	0.11	77913670	8630	12.60	8980	9100	8900	11810	6370	9090	9028.24	0.71	924	9463	9276	9163	8976	8863	9220	8920	74	2720	500	5630	10	1	14769516	1344	-5.85	5.80	12	0.06	-1555.00	1570.00	23800	20231205	-61.76	7570	20240805	20.21	17050	-46.63	20240103	7570	20.21	20240805	23800	-61.76	20231205	7570	20.21	20240805	0.61	N	338840	500	73 억	105340	N	N	0	N	N
50	20240822	161127	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9090	-170	5	-1.84	600687360	65837	13.49	9260	9350	9050	12030	6490	9260	9123.86	0.71	268	10933	10096	9633	8796	8333	9865	8565	74	2770	500	5740	10	1	14769516	1343	-5.85	5.79	12	0.45	-1555.00	1570.00	23800	20231205	-61.81	7570	20240805	20.08	17050	-46.69	20240103	7570	20.08	20240805	23800	-61.81	20231205	7570	20.08	20240805	0.60	N	338840	500	73 억	104740	N	N	75	N	N
51	20240822	151136	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9080	-180	5	-1.94	571484050	62622	12.83	9260	9350	9050	12030	6490	9260	9125.93	0.71	34	10933	10096	9633	8796	8333	9865	8565	74	2770	500	5740	10	1	14769516	1341	-5.84	5.78	12	0.42	-1555.00	1570.00	23800	20231205	-61.85	7570	20240805	19.95	17050	-46.74	20240103	7570	19.95	20240805	23800	-61.85	20231205	7570	19.95	20240805	0.60	N	338840	500	73 억	104740	N	N	75	N	N
52	20240822	141137	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9050	-210	5	-2.27	521860830	57144	11.71	9260	9350	9050	12030	6490	9260	9132.38	0.71	-1114	10933	10096	9633	8796	8333	9865	8565	74	2770	500	5740	10	1	14769516	1337	-5.82	5.76	12	0.39	-1555.00	1570.00	23800	20231205	-61.97	7570	20240805	19.55	17050	-46.92	20240103	7570	19.55	20240805	23800	-61.97	20231205	7570	19.55	20240805	0.60	N	338840	500	73 억	104740	N	N	75	N	N
53	20240822	131135	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9170	-90	5	-0.97	467289260	51135	10.48	9260	9350	9050	12030	6490	9260	9138.34	0.71	-2426	10933	10096	9633	8796	8333	9865	8565	74	2770	500	5740	10	1	14769516	1354	-5.90	5.84	12	0.35	-1555.00	1570.00	23800	20231205	-61.47	7570	20240805	21.14	17050	-46.22	20240103	7570	21.14	20240805	23800	-61.47	20231205	7570	21.14	20240805	0.60	N	338840	500	73 억	104740	N	N	75	N	N
54	20240822	121140	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9150	-110	5	-1.19	367149710	40105	8.22	9260	9350	9050	12030	6490	9260	9154.71	0.71	-2688	10933	10096	9633	8796	8333	9865	8565	74	2770	500	5740	10	1	14769516	1351	-5.88	5.83	12	0.27	-1555.00	1570.00	23800	20231205	-61.55	7570	20240805	20.87	17050	-46.33	20240103	7570	20.87	20240805	23800	-61.55	20231205	7570	20.87	20240805	0.60	N	338840	500	73 억	104740	N	N	75	N	N
55	20240822	111130	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9190	-70	5	-0.76	345498820	37732	7.73	9260	9350	9050	12030	6490	9260	9156.65	0.71	-2144	10933	10096	9633	8796	8333	9865	8565	74	2770	500	5740	10	1	14769516	1357	-5.91	5.85	12	0.26	-1555.00	1570.00	23800	20231205	-61.39	7570	20240805	21.40	17050	-46.10	20240103	7570	21.40	20240805	23800	-61.39	20231205	7570	21.40	20240805	0.60	N	338840	500	73 억	104740	N	N	75	N	N
56	20240822	101128	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9110	-150	5	-1.62	257161510	28038	5.74	9260	9350	9050	12030	6490	9260	9171.89	0.71	-3303	10933	10096	9633	8796	8333	9865	8565	74	2770	500	5740	10	1	14769516	1346	-5.86	5.80	12	0.19	-1555.00	1570.00	23800	20231205	-61.72	7570	20240805	20.34	17050	-46.57	20240103	7570	20.34	20240805	23800	-61.72	20231205	7570	20.34	20240805	0.60	N	338840	500	73 억	104740	N	N	75	N	N
57	20240822	091130	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9350	90	2	0.97	57100340	6170	1.26	9260	9350	9200	12030	6490	9260	9254.51	0.71	159	10933	10096	9633	8796	8333	9865	8565	74	2770	500	5740	10	1	14769516	1381	-6.01	5.96	12	0.04	-1555.00	1570.00	23800	20231205	-60.71	7570	20240805	23.51	17050	-45.16	20240103	7570	23.51	20240805	23800	-60.71	20231205	7570	23.51	20240805	0.60	N	338840	500	73 억	104740	N	N	75	N	N
58	20240821	161123	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9260	-360	5	-3.74	4758938890	487436	941.00	9660	10470	9170	12500	6740	9620	9763.23	0.90	-30728	9860	9740	9630	9510	9400	9800	9570	74	2880	500	5960	10	1	14769516	1368	-5.95	5.90	12	3.30	-1555.00	1570.00	23800	20231205	-61.09	7570	20240805	22.32	17050	-45.69	20240103	7570	22.32	20240805	23800	-61.09	20231205	7570	22.32	20240805	0.57	N	338840	500	73 억	133423	N	N	75	N	N
59	20240821	151139	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9230	-390	5	-4.05	4720061470	483224	932.86	9660	10470	9170	12500	6740	9620	9767.85	0.90	-31300	9860	9740	9630	9510	9400	9800	9570	74	2880	500	5960	10	1	14769516	1363	-5.94	5.88	12	3.27	-1555.00	1570.00	23800	20231205	-61.22	7570	20240805	21.93	17050	-45.87	20240103	7570	21.93	20240805	23800	-61.22	20231205	7570	21.93	20240805	0.57	N	338840	500	73 억	133423	N	N	0	N	N
60	20240821	141134	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9230	-390	5	-4.05	4615707580	471934	911.07	9660	10470	9170	12500	6740	9620	9780.41	0.90	-29259	9860	9740	9630	9510	9400	9800	9570	74	2880	500	5960	10	1	14769516	1363	-5.94	5.88	12	3.20	-1555.00	1570.00	23800	20231205	-61.22	7570	20240805	21.93	17050	-45.87	20240103	7570	21.93	20240805	23800	-61.22	20231205	7570	21.93	20240805	0.57	N	338840	500	73 억	133423	N	N	0	N	N
61	20240821	131142	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9390	-230	5	-2.39	4293310120	437126	843.87	9660	10470	9270	12500	6740	9620	9821.68	0.90	-31042	9860	9740	9630	9510	9400	9800	9570	74	2880	500	5960	10	1	14769516	1387	-6.04	5.98	12	2.96	-1555.00	1570.00	23800	20231205	-60.55	7570	20240805	24.04	17050	-44.93	20240103	7570	24.04	20240805	23800	-60.55	20231205	7570	24.04	20240805	0.57	N	338840	500	73 억	133423	N	N	0	N	N
62	20240821	121141	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9290	-330	5	-3.43	4076996930	413949	799.13	9660	10470	9280	12500	6740	9620	9849.03	0.90	-27639	9860	9740	9630	9510	9400	9800	9570	74	2880	500	5960	10	1	14769516	1372	-5.97	5.92	12	2.80	-1555.00	1570.00	23800	20231205	-60.97	7570	20240805	22.72	17050	-45.51	20240103	7570	22.72	20240805	23800	-60.97	20231205	7570	22.72	20240805	0.57	N	338840	500	73 억	133423	N	N	0	N	N
63	20240821	111134	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	10150	530	2	5.51	1174917120	118154	228.10	9660	10310	9510	12500	6740	9620	9943.95	0.90	11536	9860	9740	9630	9510	9400	9800	9570	74	2880	500	5960	10	1	14769516	1499	-6.53	6.46	12	0.80	-1555.00	1570.00	23800	20231205	-57.35	7570	20240805	34.08	17050	-40.47	20240103	7570	34.08	20240805	23800	-57.35	20231205	7570	34.08	20240805	0.57	N	338840	500	73 억	133423	N	N	0	N	N
64	20240821	101140	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9600	-20	5	-0.21	343874370	35408	68.36	9660	10120	9510	12500	6740	9620	9711.77	0.90	2480	9860	9740	9630	9510	9400	9800	9570	74	2880	500	5960	10	1	14769516	1418	-6.17	6.11	12	0.24	-1555.00	1570.00	23800	20231205	-59.66	7570	20240805	26.82	17050	-43.70	20240103	7570	26.82	20240805	23800	-59.66	20231205	7570	26.82	20240805	0.57	N	338840	500	73 억	133423	N	N	0	N	N
65	20240821	091132	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9840	220	2	2.29	132081880	13389	25.85	9660	10120	9650	12500	6740	9620	9864.95	0.90	-909	9860	9740	9630	9510	9400	9800	9570	74	2880	500	5960	10	1	14769516	1453	-6.33	6.27	12	0.09	-1555.00	1570.00	23800	20231205	-58.66	7570	20240805	29.99	17050	-42.29	20240103	7570	29.99	20240805	23800	-58.66	20231205	7570	29.99	20240805	0.57	N	338840	500	73 억	133423	N	N	0	N	N
66	20240820	161118	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9620	-30	5	-0.31	494898280	51659	56.12	9560	9750	9520	12540	6760	9650	9580.09	0.93	-4279	10050	9850	9700	9500	9350	9775	9425	74	2890	500	5980	10	1	14769516	1421	-6.19	6.13	12	0.35	-1555.00	1570.00	23800	20231205	-59.58	7570	20240805	27.08	17050	-43.58	20240103	7570	27.08	20240805	23800	-59.58	20231205	7570	27.08	20240805	0.56	N	338840	500	73 억	137592	N	N	1	N	N
67	20240820	151131	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9560	-90	5	-0.93	479644170	50066	54.39	9560	9750	9520	12540	6760	9650	9580.24	0.93	-4183	10050	9850	9700	9500	9350	9775	9425	74	2890	500	5980	10	1	14769516	1412	-6.15	6.09	12	0.34	-1555.00	1570.00	23800	20231205	-59.83	7570	20240805	26.29	17050	-43.93	20240103	7570	26.29	20240805	23800	-59.83	20231205	7570	26.29	20240805	0.56	N	338840	500	73 억	137592	N	N	1	N	N
68	20240820	141127	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9550	-100	5	-1.04	416496460	43463	47.22	9560	9750	9520	12540	6760	9650	9582.78	0.93	-4592	10050	9850	9700	9500	9350	9775	9425	74	2890	500	5980	10	1	14769516	1410	-6.14	6.08	12	0.29	-1555.00	1570.00	23800	20231205	-59.87	7570	20240805	26.16	17050	-43.99	20240103	7570	26.16	20240805	23800	-59.87	20231205	7570	26.16	20240805	0.56	N	338840	500	73 억	137592	N	N	1	N	N
69	20240820	131130	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9550	-100	5	-1.04	348074690	36295	39.43	9560	9750	9520	12540	6760	9650	9590.16	0.93	-1585	10050	9850	9700	9500	9350	9775	9425	74	2890	500	5980	10	1	14769516	1410	-6.14	6.08	12	0.25	-1555.00	1570.00	23800	20231205	-59.87	7570	20240805	26.16	17050	-43.99	20240103	7570	26.16	20240805	23800	-59.87	20231205	7570	26.16	20240805	0.56	N	338840	500	73 억	137592	N	N	1	N	N
70	20240820	121122	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9580	-70	5	-0.73	288931820	30101	32.70	9560	9750	9520	12540	6760	9650	9598.74	0.93	-1362	10050	9850	9700	9500	9350	9775	9425	74	2890	500	5980	10	1	14769516	1415	-6.16	6.10	12	0.20	-1555.00	1570.00	23800	20231205	-59.75	7570	20240805	26.55	17050	-43.81	20240103	7570	26.55	20240805	23800	-59.75	20231205	7570	26.55	20240805	0.56	N	338840	500	73 억	137592	N	N	1	N	N
71	20240820	111121	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9620	-30	5	-0.31	255944020	26664	28.97	9560	9750	9520	12540	6760	9650	9598.86	0.93	85	10050	9850	9700	9500	9350	9775	9425	74	2890	500	5980	10	1	14769516	1421	-6.19	6.13	12	0.18	-1555.00	1570.00	23800	20231205	-59.58	7570	20240805	27.08	17050	-43.58	20240103	7570	27.08	20240805	23800	-59.58	20231205	7570	27.08	20240805	0.56	N	338840	500	73 억	137592	N	N	1	N	N
72	20240820	101117	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9620	-30	5	-0.31	212905530	22193	24.11	9560	9750	9520	12540	6760	9650	9593.36	0.93	2426	10050	9850	9700	9500	9350	9775	9425	74	2890	500	5980	10	1	14769516	1421	-6.19	6.13	12	0.15	-1555.00	1570.00	23800	20231205	-59.58	7570	20240805	27.08	17050	-43.58	20240103	7570	27.08	20240805	23800	-59.58	20231205	7570	27.08	20240805	0.56	N	338840	500	73 억	137592	N	N	1	N	N
73	20240820	091122	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9550	-100	5	-1.04	92384060	9680	10.52	9560	9620	9520	12540	6760	9650	9543.81	0.93	2227	10050	9850	9700	9500	9350	9775	9425	74	2890	500	5980	10	1	14769516	1410	-6.14	6.08	12	0.07	-1555.00	1570.00	23800	20231205	-59.87	7570	20240805	26.16	17050	-43.99	20240103	7570	26.16	20240805	23800	-59.87	20231205	7570	26.16	20240805	0.56	N	338840	500	73 억	137592	N	N	1	N	N
74	20240819	161109	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9650	-70	5	-0.72	882367420	91076	27.43	9690	9900	9550	12630	6810	9720	9688.30	0.92	2647	10626	10172	9936	9482	9246	10055	9365	74	2910	500	6020	10	1	14769516	1425	-6.21	6.15	12	0.62	-1555.00	1570.00	23800	20231205	-59.45	7570	20240805	27.48	17050	-43.40	20240103	7570	27.48	20240805	23800	-59.45	20231205	7570	27.48	20240805	0.55	N	338840	500	73 억	135252	N	N	1	N	N
75	20240819	151120	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9660	-60	5	-0.62	865671200	89346	26.91	9690	9900	9550	12630	6810	9720	9688.97	0.92	2345	10626	10172	9936	9482	9246	10055	9365	74	2910	500	6020	10	1	14769516	1427	-6.21	6.15	12	0.60	-1555.00	1570.00	23800	20231205	-59.41	7570	20240805	27.61	17050	-43.34	20240103	7570	27.61	20240805	23800	-59.41	20231205	7570	27.61	20240805	0.55	N	338840	500	73 억	135252	N	N	13	N	N
76	20240819	141120	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9660	-60	5	-0.62	800854960	82654	24.89	9690	9900	9550	12630	6810	9720	9689.24	0.92	3115	10626	10172	9936	9482	9246	10055	9365	74	2910	500	6020	10	1	14769516	1427	-6.21	6.15	12	0.56	-1555.00	1570.00	23800	20231205	-59.41	7570	20240805	27.61	17050	-43.34	20240103	7570	27.61	20240805	23800	-59.41	20231205	7570	27.61	20240805	0.55	N	338840	500	73 억	135252	N	N	13	N	N
77	20240819	131116	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9760	40	2	0.41	714848430	73799	22.23	9690	9900	9550	12630	6810	9720	9686.42	0.92	768	10626	10172	9936	9482	9246	10055	9365	74	2910	500	6020	10	1	14769516	1442	-6.28	6.22	12	0.50	-1555.00	1570.00	23800	20231205	-58.99	7570	20240805	28.93	17050	-42.76	20240103	7570	28.93	20240805	23800	-58.99	20231205	7570	28.93	20240805	0.55	N	338840	500	73 억	135252	N	N	13	N	N
78	20240819	121114	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9780	60	2	0.62	639342790	66107	19.91	9690	9810	9550	12630	6810	9720	9671.33	0.92	-755	10626	10172	9936	9482	9246	10055	9365	74	2910	500	6020	10	1	14769516	1444	-6.29	6.23	12	0.45	-1555.00	1570.00	23800	20231205	-58.91	7570	20240805	29.19	17050	-42.64	20240103	7570	29.19	20240805	23800	-58.91	20231205	7570	29.19	20240805	0.55	N	338840	500	73 억	135252	N	N	13	N	N
79	20240819	111118	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9800	80	2	0.82	549283030	56837	17.12	9690	9800	9550	12630	6810	9720	9664.17	0.92	-5351	10626	10172	9936	9482	9246	10055	9365	74	2910	500	6020	10	1	14769516	1447	-6.30	6.24	12	0.38	-1555.00	1570.00	23800	20231205	-58.82	7570	20240805	29.46	17050	-42.52	20240103	7570	29.46	20240805	23800	-58.82	20231205	7570	29.46	20240805	0.55	N	338840	500	73 억	135252	N	N	13	N	N
80	20240819	101116	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9640	-80	5	-0.82	371315710	38399	11.56	9690	9780	9630	12630	6810	9720	9669.92	0.92	-8227	10626	10172	9936	9482	9246	10055	9365	74	2910	500	6020	10	1	14769516	1424	-6.20	6.14	12	0.26	-1555.00	1570.00	23800	20231205	-59.50	7570	20240805	27.34	17050	-43.46	20240103	7570	27.34	20240805	23800	-59.50	20231205	7570	27.34	20240805	0.55	N	338840	500	73 억	135252	N	N	13	N	N
81	20240819	091114	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9660	-60	5	-0.62	53636420	5534	1.67	9690	9780	9660	12630	6810	9720	9692.11	0.92	1807	10626	10172	9936	9482	9246	10055	9365	74	2910	500	6020	10	1	14769516	1427	-6.21	6.15	12	0.04	-1555.00	1570.00	23800	20231205	-59.41	7570	20240805	27.61	17050	-43.34	20240103	7570	27.61	20240805	23800	-59.41	20231205	7570	27.61	20240805	0.55	N	338840	500	73 억	135252	N	N	13	N	N
82	20240816	161105	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9720	80	2	0.83	3317985750	329793	575.55	9800	10390	9700	12530	6750	9640	10060.81	0.84	13486	9980	9810	9710	9540	9440	9760	9490	74	2890	500	5970	10	1	14769516	1436	-6.25	6.19	12	2.23	-1555.00	1570.00	23800	20231205	-59.16	7570	20240805	28.40	17050	-42.99	20240103	7570	28.40	20240805	23800	-59.16	20231205	7570	28.40	20240805	0.55	N	338840	500	73 억	124011	N	N	13	N	N
83	20240816	151112	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9700	60	2	0.62	3282810710	326175	569.24	9800	10390	9700	12530	6750	9640	10064.57	0.84	12570	9980	9810	9710	9540	9440	9760	9490	74	2890	500	5970	10	1	14769516	1433	-6.24	6.18	12	2.21	-1555.00	1570.00	23800	20231205	-59.24	7570	20240805	28.14	17050	-43.11	20240103	7570	28.14	20240805	23800	-59.24	20231205	7570	28.14	20240805	0.55	N	338840	500	73 억	124011	N	N	0	N	N
84	20240816	141116	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9790	150	2	1.56	3126289610	310121	541.22	9800	10390	9760	12530	6750	9640	10080.87	0.84	14487	9980	9810	9710	9540	9440	9760	9490	74	2890	500	5970	10	1	14769516	1446	-6.30	6.24	12	2.10	-1555.00	1570.00	23800	20231205	-58.87	7570	20240805	29.33	17050	-42.58	20240103	7570	29.33	20240805	23800	-58.87	20231205	7570	29.33	20240805	0.55	N	338840	500	73 억	124011	N	N	0	N	N
85	20240816	131116	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9940	300	2	3.11	3012506180	298574	521.07	9800	10390	9760	12530	6750	9640	10089.65	0.84	20473	9980	9810	9710	9540	9440	9760	9490	74	2890	500	5970	10	1	14769516	1468	-6.39	6.33	12	2.02	-1555.00	1570.00	23800	20231205	-58.24	7570	20240805	31.31	17050	-41.70	20240103	7570	31.31	20240805	23800	-58.24	20231205	7570	31.31	20240805	0.55	N	338840	500	73 억	124011	N	N	0	N	N
86	20240816	121110	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9860	220	2	2.28	2907182920	287922	502.48	9800	10390	9760	12530	6750	9640	10097.12	0.84	23836	9980	9810	9710	9540	9440	9760	9490	74	2890	500	5970	10	1	14769516	1456	-6.34	6.28	12	1.95	-1555.00	1570.00	23800	20231205	-58.57	7570	20240805	30.25	17050	-42.17	20240103	7570	30.25	20240805	23800	-58.57	20231205	7570	30.25	20240805	0.55	N	338840	500	73 억	124011	N	N	0	N	N
87	20240816	111115	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9860	220	2	2.28	2677836170	264644	461.86	9800	10390	9800	12530	6750	9640	10118.64	0.84	21737	9980	9810	9710	9540	9440	9760	9490	74	2890	500	5970	10	1	14769516	1456	-6.34	6.28	12	1.79	-1555.00	1570.00	23800	20231205	-58.57	7570	20240805	30.25	17050	-42.17	20240103	7570	30.25	20240805	23800	-58.57	20231205	7570	30.25	20240805	0.55	N	338840	500	73 억	124011	N	N	0	N	N
88	20240816	101110	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	10020	380	2	3.94	2280531770	224419	391.66	9800	10390	9800	12530	6750	9640	10161.94	0.84	15896	9980	9810	9710	9540	9440	9760	9490	74	2890	500	5970	10	1	14769516	1480	-6.44	6.38	12	1.52	-1555.00	1570.00	23800	20231205	-57.90	7570	20240805	32.36	17050	-41.23	20240103	7570	32.36	20240805	23800	-57.90	20231205	7570	32.36	20240805	0.55	N	338840	500	73 억	124011	N	N	0	N	N
89	20240816	091114	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	10060	420	2	4.36	546448410	54403	94.94	9800	10250	9800	12530	6750	9640	10044.45	0.84	10191	9980	9810	9710	9540	9440	9760	9490	74	2890	500	5970	10	1	14769516	1486	-6.47	6.41	12	0.37	-1555.00	1570.00	23800	20231205	-57.73	7570	20240805	32.89	17050	-41.00	20240103	7570	32.89	20240805	23800	-57.73	20231205	7570	32.89	20240805	0.55	N	338840	500	73 억	124011	N	N	0	N	N
90	20240814	161112	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9640	-20	5	-0.21	525760210	54208	41.26	9760	9880	9610	12550	6770	9660	9699.00	0.89	-7596	10106	9882	9616	9392	9126	9995	9505	74	2890	500	5980	10	1	14769516	1424	-6.20	6.14	12	0.37	-1555.00	1570.00	23800	20231205	-59.50	7570	20240805	27.34	17050	-43.46	20240103	7570	27.34	20240805	23800	-59.50	20231205	7570	27.34	20240805	0.55	N	338840	500	73 억	131520	N	N	219	N	N
91	20240814	151115	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9680	20	2	0.21	515165140	53109	40.42	9760	9880	9610	12550	6770	9660	9700.15	0.89	-7596	10106	9882	9616	9392	9126	9995	9505	74	2890	500	5980	10	1	14769516	1430	-6.23	6.17	12	0.36	-1555.00	1570.00	23800	20231205	-59.33	7570	20240805	27.87	17050	-43.23	20240103	7570	27.87	20240805	23800	-59.33	20231205	7570	27.87	20240805	0.55	N	338840	500	73 억	131520	N	N	219	N	N
92	20240814	141121	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9660	0	3	0.00	424868170	43759	33.31	9760	9880	9610	12550	6770	9660	9709.28	0.89	-4468	10106	9882	9616	9392	9126	9995	9505	74	2890	500	5980	10	1	14769516	1427	-6.21	6.15	12	0.30	-1555.00	1570.00	23800	20231205	-59.41	7570	20240805	27.61	17050	-43.34	20240103	7570	27.61	20240805	23800	-59.41	20231205	7570	27.61	20240805	0.55	N	338840	500	73 억	131520	N	N	219	N	N
93	20240814	131116	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9650	-10	5	-0.10	385998450	39737	30.25	9760	9880	9610	12550	6770	9660	9713.83	0.89	-4581	10106	9882	9616	9392	9126	9995	9505	74	2890	500	5980	10	1	14769516	1425	-6.21	6.15	12	0.27	-1555.00	1570.00	23800	20231205	-59.45	7570	20240805	27.48	17050	-43.40	20240103	7570	27.48	20240805	23800	-59.45	20231205	7570	27.48	20240805	0.55	N	338840	500	73 억	131520	N	N	219	N	N
94	20240814	121109	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9700	40	2	0.41	296524090	30465	23.19	9760	9880	9630	12550	6770	9660	9733.27	0.89	-1711	10106	9882	9616	9392	9126	9995	9505	74	2890	500	5980	10	1	14769516	1433	-6.24	6.18	12	0.21	-1555.00	1570.00	23800	20231205	-59.24	7570	20240805	28.14	17050	-43.11	20240103	7570	28.14	20240805	23800	-59.24	20231205	7570	28.14	20240805	0.55	N	338840	500	73 억	131520	N	N	219	N	N
95	20240814	111105	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9680	20	2	0.21	278688590	28630	21.79	9760	9880	9630	12550	6770	9660	9734.15	0.89	-1514	10106	9882	9616	9392	9126	9995	9505	74	2890	500	5980	10	1	14769516	1430	-6.23	6.17	12	0.19	-1555.00	1570.00	23800	20231205	-59.33	7570	20240805	27.87	17050	-43.23	20240103	7570	27.87	20240805	23800	-59.33	20231205	7570	27.87	20240805	0.55	N	338840	500	73 억	131520	N	N	219	N	N
96	20240814	101102	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9660	0	3	0.00	193743630	19865	15.12	9760	9880	9630	12550	6770	9660	9753.01	0.89	-5909	10106	9882	9616	9392	9126	9995	9505	74	2890	500	5980	10	1	14769516	1427	-6.21	6.15	12	0.13	-1555.00	1570.00	23800	20231205	-59.41	7570	20240805	27.61	17050	-43.34	20240103	7570	27.61	20240805	23800	-59.41	20231205	7570	27.61	20240805	0.55	N	338840	500	73 억	131520	N	N	219	N	N
97	20240814	091137	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9800	140	2	1.45	18162420	1860	1.42	9760	9800	9720	12550	6770	9660	9764.74	0.89	-366	10106	9882	9616	9392	9126	9995	9505	74	2890	500	5980	10	1	14769516	1447	-6.30	6.24	12	0.01	-1555.00	1570.00	23800	20231205	-58.82	7570	20240805	29.46	17050	-42.52	20240103	7570	29.46	20240805	23800	-58.82	20231205	7570	29.46	20240805	0.55	N	338840	500	73 억	131520	N	N	219	N	N
98	20240813	161057	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9660	280	2	2.99	1260143310	131184	276.85	9450	9840	9350	12190	6570	9380	9605.70	1.08	-27693	9653	9516	9253	9116	8853	9585	9185	74	2810	500	5810	10	1	14769516	1427	-6.21	6.15	12	0.89	-1555.00	1570.00	23800	20231205	-59.41	7570	20240805	27.61	17050	-43.34	20240103	7570	27.61	20240805	23800	-59.41	20231205	7570	27.61	20240805	0.55	N	338840	500	73 억	159117	N	N	219	N	N
99	20240813	151104	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9620	240	2	2.56	1234546610	128525	271.24	9450	9840	9350	12190	6570	9380	9605.50	1.08	-27281	9653	9516	9253	9116	8853	9585	9185	74	2810	500	5810	10	1	14769516	1421	-6.19	6.13	12	0.87	-1555.00	1570.00	23800	20231205	-59.58	7570	20240805	27.08	17050	-43.58	20240103	7570	27.08	20240805	23800	-59.58	20231205	7570	27.08	20240805	0.55	N	338840	500	73 억	159117	N	N	3	N	N
100	20240813	141101	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9630	250	2	2.67	1159411130	120735	254.80	9450	9840	9350	12190	6570	9380	9602.94	1.08	-27235	9653	9516	9253	9116	8853	9585	9185	74	2810	500	5810	10	1	14769516	1422	-6.19	6.13	12	0.82	-1555.00	1570.00	23800	20231205	-59.54	7570	20240805	27.21	17050	-43.52	20240103	7570	27.21	20240805	23800	-59.54	20231205	7570	27.21	20240805	0.55	N	338840	500	73 억	159117	N	N	3	N	N
101	20240813	131101	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9730	350	2	3.73	1087478070	113283	239.07	9450	9840	9350	12190	6570	9380	9599.66	1.08	-27862	9653	9516	9253	9116	8853	9585	9185	74	2810	500	5810	10	1	14769516	1437	-6.26	6.20	12	0.77	-1555.00	1570.00	23800	20231205	-59.12	7570	20240805	28.53	17050	-42.93	20240103	7570	28.53	20240805	23800	-59.12	20231205	7570	28.53	20240805	0.55	N	338840	500	73 억	159117	N	N	3	N	N
102	20240813	121056	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9600	220	2	2.35	959906940	100194	211.45	9450	9840	9350	12190	6570	9380	9580.48	1.08	-24230	9653	9516	9253	9116	8853	9585	9185	74	2810	500	5810	10	1	14769516	1418	-6.17	6.11	12	0.68	-1555.00	1570.00	23800	20231205	-59.66	7570	20240805	26.82	17050	-43.70	20240103	7570	26.82	20240805	23800	-59.66	20231205	7570	26.82	20240805	0.55	N	338840	500	73 억	159117	N	N	3	N	N
103	20240813	111055	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9680	300	2	3.20	826146020	86255	182.03	9450	9840	9350	12190	6570	9380	9577.95	1.08	-21006	9653	9516	9253	9116	8853	9585	9185	74	2810	500	5810	10	1	14769516	1430	-6.23	6.17	12	0.58	-1555.00	1570.00	23800	20231205	-59.33	7570	20240805	27.87	17050	-43.23	20240103	7570	27.87	20240805	23800	-59.33	20231205	7570	27.87	20240805	0.55	N	338840	500	73 억	159117	N	N	3	N	N
104	20240813	101054	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9460	80	2	0.85	423950970	44688	94.31	9450	9620	9350	12190	6570	9380	9486.91	1.08	-11682	9653	9516	9253	9116	8853	9585	9185	74	2810	500	5810	10	1	14769516	1397	-6.08	6.03	12	0.30	-1555.00	1570.00	23800	20231205	-60.25	7570	20240805	24.97	17050	-44.52	20240103	7570	24.97	20240805	23800	-60.25	20231205	7570	24.97	20240805	0.55	N	338840	500	73 억	159117	N	N	3	N	N
105	20240813	091100	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9490	110	2	1.17	82555320	8749	18.46	9450	9600	9350	12190	6570	9380	9435.97	1.08	-6135	9653	9516	9253	9116	8853	9585	9185	74	2810	500	5810	10	1	14769516	1402	-6.10	6.04	12	0.06	-1555.00	1570.00	23800	20231205	-60.13	7570	20240805	25.36	17050	-44.34	20240103	7570	25.36	20240805	23800	-60.13	20231205	7570	25.36	20240805	0.55	N	338840	500	73 억	159117	N	N	3	N	N
106	20240812	161044	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9380	390	2	4.34	430968110	46693	137.77	8990	9390	8990	11680	6300	8990	9229.79	1.07	1035	9623	9306	9143	8826	8663	9225	8745	74	2690	500	5570	10	1	14769516	1385	-6.03	5.97	12	0.32	-1555.00	1570.00	23800	20231205	-60.59	7570	20240805	23.91	17050	-44.99	20240103	7570	23.91	20240805	23800	-60.59	20231205	7570	23.91	20240805	0.53	N	338840	500	73 억	158170	N	N	1	N	N
107	20240812	151049	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9310	320	2	3.56	410410000	44490	131.27	8990	9390	8990	11680	6300	8990	9224.77	1.07	1123	9623	9306	9143	8826	8663	9225	8745	74	2690	500	5570	10	1	14769516	1375	-5.99	5.93	12	0.30	-1555.00	1570.00	23800	20231205	-60.88	7570	20240805	22.99	17050	-45.40	20240103	7570	22.99	20240805	23800	-60.88	20231205	7570	22.99	20240805	0.53	N	338840	500	73 억	158170	N	N	1	N	N
108	20240812	141048	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9260	270	2	3.00	321478180	34951	103.12	8990	9380	8990	11680	6300	8990	9197.97	1.07	-822	9623	9306	9143	8826	8663	9225	8745	74	2690	500	5570	10	1	14769516	1368	-5.95	5.90	12	0.24	-1555.00	1570.00	23800	20231205	-61.09	7570	20240805	22.32	17050	-45.69	20240103	7570	22.32	20240805	23800	-61.09	20231205	7570	22.32	20240805	0.53	N	338840	500	73 억	158170	N	N	1	N	N
109	20240812	131043	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9240	250	2	2.78	243636220	26541	78.31	8990	9380	8990	11680	6300	8990	9179.62	1.07	-251	9623	9306	9143	8826	8663	9225	8745	74	2690	500	5570	10	1	14769516	1365	-5.94	5.89	12	0.18	-1555.00	1570.00	23800	20231205	-61.18	7570	20240805	22.06	17050	-45.81	20240103	7570	22.06	20240805	23800	-61.18	20231205	7570	22.06	20240805	0.53	N	338840	500	73 억	158170	N	N	1	N	N
110	20240812	121045	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9280	290	2	3.23	217121040	23678	69.86	8990	9380	8990	11680	6300	8990	9169.74	1.07	700	9623	9306	9143	8826	8663	9225	8745	74	2690	500	5570	10	1	14769516	1371	-5.97	5.91	12	0.16	-1555.00	1570.00	23800	20231205	-61.01	7570	20240805	22.59	17050	-45.57	20240103	7570	22.59	20240805	23800	-61.01	20231205	7570	22.59	20240805	0.53	N	338840	500	73 억	158170	N	N	1	N	N
111	20240812	111048	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9190	200	2	2.22	206029640	22479	66.33	8990	9380	8990	11680	6300	8990	9165.43	1.07	840	9623	9306	9143	8826	8663	9225	8745	74	2690	500	5570	10	1	14769516	1357	-5.91	5.85	12	0.15	-1555.00	1570.00	23800	20231205	-61.39	7570	20240805	21.40	17050	-46.10	20240103	7570	21.40	20240805	23800	-61.39	20231205	7570	21.40	20240805	0.53	N	338840	500	73 억	158170	N	N	1	N	N
112	20240812	101035	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9130	140	2	1.56	149388540	16339	48.21	8990	9380	8990	11680	6300	8990	9143.07	1.07	-222	9623	9306	9143	8826	8663	9225	8745	74	2690	500	5570	10	1	14769516	1348	-5.87	5.82	12	0.11	-1555.00	1570.00	23800	20231205	-61.64	7570	20240805	20.61	17050	-46.45	20240103	7570	20.61	20240805	23800	-61.64	20231205	7570	20.61	20240805	0.53	N	338840	500	73 억	158170	N	N	1	N	N
113	20240812	091035	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9310	320	2	3.56	26818880	2916	8.60	8990	9380	8990	11680	6300	8990	9197.15	1.07	164	9623	9306	9143	8826	8663	9225	8745	74	2690	500	5570	10	1	14769516	1375	-5.99	5.93	12	0.02	-1555.00	1570.00	23800	20231205	-60.88	7570	20240805	22.99	17050	-45.40	20240103	7570	22.99	20240805	23800	-60.88	20231205	7570	22.99	20240805	0.53	N	338840	500	73 억	158170	N	N	1	N	N
114	20240809	161028	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	8990	60	2	0.67	291506610	32162	46.41	9170	9460	8980	11600	6260	8930	9063.97	1.10	-4592	9383	9156	8903	8676	8423	9270	8790	74	2670	500	5530	10	1	14769516	1328	-5.78	5.73	12	0.22	-1555.00	1570.00	23800	20231205	-62.23	7570	20240805	18.76	17050	-47.27	20240103	7570	18.76	20240805	23800	-62.23	20231205	7570	18.76	20240805	0.55	N	338840	500	73 억	162494	N	N	1	N	N
115	20240809	151053	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9020	90	2	1.01	251141480	27680	39.94	9170	9460	8980	11600	6260	8930	9073.03	1.10	-5274	9383	9156	8903	8676	8423	9270	8790	74	2670	500	5530	10	1	14769516	1332	-5.80	5.75	12	0.19	-1555.00	1570.00	23800	20231205	-62.10	7570	20240805	19.15	17050	-47.10	20240103	7570	19.15	20240805	23800	-62.10	20231205	7570	19.15	20240805	0.55	N	338840	500	73 억	162494	N	N	0	N	N
116	20240809	141100	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9040	110	2	1.23	232104600	25575	36.90	9170	9460	8980	11600	6260	8930	9075.45	1.10	-5095	9383	9156	8903	8676	8423	9270	8790	74	2670	500	5530	10	1	14769516	1335	-5.81	5.76	12	0.17	-1555.00	1570.00	23800	20231205	-62.02	7570	20240805	19.42	17050	-46.98	20240103	7570	19.42	20240805	23800	-62.02	20231205	7570	19.42	20240805	0.55	N	338840	500	73 억	162494	N	N	0	N	N
117	20240809	131049	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9150	220	2	2.46	179228110	19760	28.51	9170	9460	8980	11600	6260	8930	9070.25	1.10	-2471	9383	9156	8903	8676	8423	9270	8790	74	2670	500	5530	10	1	14769516	1351	-5.88	5.83	12	0.13	-1555.00	1570.00	23800	20231205	-61.55	7570	20240805	20.87	17050	-46.33	20240103	7570	20.87	20240805	23800	-61.55	20231205	7570	20.87	20240805	0.55	N	338840	500	73 억	162494	N	N	0	N	N
118	20240809	121050	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9050	120	2	1.34	154663880	17055	24.61	9170	9460	8980	11600	6260	8930	9068.54	1.10	-2817	9383	9156	8903	8676	8423	9270	8790	74	2670	500	5530	10	1	14769516	1337	-5.82	5.76	12	0.12	-1555.00	1570.00	23800	20231205	-61.97	7570	20240805	19.55	17050	-46.92	20240103	7570	19.55	20240805	23800	-61.97	20231205	7570	19.55	20240805	0.55	N	338840	500	73 억	162494	N	N	0	N	N
119	20240809	111042	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9070	140	2	1.57	114092450	12582	18.15	9170	9460	8980	11600	6260	8930	9067.91	1.10	-1751	9383	9156	8903	8676	8423	9270	8790	74	2670	500	5530	10	1	14769516	1340	-5.83	5.78	12	0.09	-1555.00	1570.00	23800	20231205	-61.89	7570	20240805	19.82	17050	-46.80	20240103	7570	19.82	20240805	23800	-61.89	20231205	7570	19.82	20240805	0.55	N	338840	500	73 억	162494	N	N	0	N	N
120	20240809	101048	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9110	180	2	2.02	43253880	4731	6.83	9170	9460	9010	11600	6260	8930	9142.65	1.10	-1116	9383	9156	8903	8676	8423	9270	8790	74	2670	500	5530	10	1	14769516	1346	-5.86	5.80	12	0.03	-1555.00	1570.00	23800	20231205	-61.72	7570	20240805	20.34	17050	-46.57	20240103	7570	20.34	20240805	23800	-61.72	20231205	7570	20.34	20240805	0.55	N	338840	500	73 억	162494	N	N	0	N	N
121	20240809	091046	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9150	220	2	2.46	17277610	1885	2.72	9170	9460	9010	11600	6260	8930	9165.84	1.10	-57	9383	9156	8903	8676	8423	9270	8790	74	2670	500	5530	10	1	14769516	1351	-5.88	5.83	12	0.01	-1555.00	1570.00	23800	20231205	-61.55	7570	20240805	20.87	17050	-46.33	20240103	7570	20.87	20240805	23800	-61.55	20231205	7570	20.87	20240805	0.55	N	338840	500	73 억	162494	N	N	0	N	N
122	20240808	161025	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	8930	-40	5	-0.45	612858120	68534	73.39	8870	9130	8650	11660	6280	8970	8942.40	1.11	-1021	9803	9386	8843	8426	7883	9595	8635	74	2690	500	5560	10	1	14769516	1319	-5.74	5.69	12	0.46	-1555.00	1570.00	23800	20231205	-62.48	7570	20240805	17.97	17050	-47.62	20240103	7570	17.97	20240805	23800	-62.48	20231205	7570	17.97	20240805	0.57	N	338840	500	73 억	163513	N	N	0	N	N
123	20240808	151041	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	8920	-50	5	-0.56	580559240	64919	69.52	8870	9130	8650	11660	6280	8970	8942.82	1.11	-1566	9803	9386	8843	8426	7883	9595	8635	74	2690	500	5560	10	1	14769516	1317	-5.74	5.68	12	0.44	-1555.00	1570.00	23800	20231205	-62.52	7570	20240805	17.83	17050	-47.68	20240103	7570	17.83	20240805	23800	-62.52	20231205	7570	17.83	20240805	0.57	N	338840	500	73 억	163513	N	N	0	N	N
124	20240808	141041	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9040	70	2	0.78	510004660	57066	61.11	8870	9130	8650	11660	6280	8970	8937.10	1.11	-2167	9803	9386	8843	8426	7883	9595	8635	74	2690	500	5560	10	1	14769516	1335	-5.81	5.76	12	0.39	-1555.00	1570.00	23800	20231205	-62.02	7570	20240805	19.42	17050	-46.98	20240103	7570	19.42	20240805	23800	-62.02	20231205	7570	19.42	20240805	0.57	N	338840	500	73 억	163513	N	N	0	N	N
125	20240808	131038	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9030	60	2	0.67	444110950	49769	53.29	8870	9130	8650	11660	6280	8970	8923.45	1.11	-1113	9803	9386	8843	8426	7883	9595	8635	74	2690	500	5560	10	1	14769516	1334	-5.81	5.75	12	0.34	-1555.00	1570.00	23800	20231205	-62.06	7570	20240805	19.29	17050	-47.04	20240103	7570	19.29	20240805	23800	-62.06	20231205	7570	19.29	20240805	0.57	N	338840	500	73 억	163513	N	N	0	N	N
126	20240808	121044	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	8980	10	2	0.11	388933770	43688	46.78	8870	9100	8650	11660	6280	8970	8902.53	1.11	-2854	9803	9386	8843	8426	7883	9595	8635	74	2690	500	5560	10	1	14769516	1326	-5.77	5.72	12	0.30	-1555.00	1570.00	23800	20231205	-62.27	7570	20240805	18.63	17050	-47.33	20240103	7570	18.63	20240805	23800	-62.27	20231205	7570	18.63	20240805	0.57	N	338840	500	73 억	163513	N	N	0	N	N
127	20240808	111039	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9100	130	2	1.45	303672370	34269	36.70	8870	9100	8650	11660	6280	8970	8861.43	1.11	-76	9803	9386	8843	8426	7883	9595	8635	74	2690	500	5560	10	1	14769516	1344	-5.85	5.80	12	0.23	-1555.00	1570.00	23800	20231205	-61.76	7570	20240805	20.21	17050	-46.63	20240103	7570	20.21	20240805	23800	-61.76	20231205	7570	20.21	20240805	0.57	N	338840	500	73 억	163513	N	N	0	N	N
128	20240808	101034	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	8950	-20	5	-0.22	184778890	21002	22.49	8870	9050	8650	11660	6280	8970	8798.16	1.11	-447	9803	9386	8843	8426	7883	9595	8635	74	2690	500	5560	10	1	14769516	1322	-5.76	5.70	12	0.14	-1555.00	1570.00	23800	20231205	-62.39	7570	20240805	18.23	17050	-47.51	20240103	7570	18.23	20240805	23800	-62.39	20231205	7570	18.23	20240805	0.57	N	338840	500	73 억	163513	N	N	0	N	N
129	20240808	091030	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9040	70	2	0.78	24608700	2758	2.95	8870	9050	8800	11660	6280	8970	8922.66	1.11	739	9803	9386	8843	8426	7883	9595	8635	74	2690	500	5560	10	1	14769516	1335	-5.81	5.76	12	0.02	-1555.00	1570.00	23800	20231205	-62.02	7570	20240805	19.42	17050	-46.98	20240103	7570	19.42	20240805	23800	-62.02	20231205	7570	19.42	20240805	0.57	N	338840	500	73 억	163513	N	N	0	N	N
130	20240807	161015	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	8970	630	2	7.55	821286340	92626	81.11	8340	9260	8300	10840	5840	8340	8866.98	0.95	23302	9053	8696	8343	7986	7633	8875	8165	74	2500	500	5170	10	1	14769516	1325	-5.77	5.71	12	0.63	-1555.00	1570.00	23800	20231205	-62.31	7570	20240805	18.49	17050	-47.39	20240103	7570	18.49	20240805	23800	-62.31	20231205	7570	18.49	20240805	0.75	N	338840	500	73 억	140264	N	N	617	N	N
131	20240807	151028	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	8950	610	2	7.31	798400670	90073	78.88	8340	9260	8300	10840	5840	8340	8864.92	0.95	22710	9053	8696	8343	7986	7633	8875	8165	74	2500	500	5170	10	1	14769516	1322	-5.76	5.70	12	0.61	-1555.00	1570.00	23800	20231205	-62.39	7570	20240805	18.23	17050	-47.51	20240103	7570	18.23	20240805	23800	-62.39	20231205	7570	18.23	20240805	0.75	N	338840	500	73 억	140264	N	N	617	N	N
132	20240807	141033	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9060	720	2	8.63	735921120	83081	72.75	8340	9260	8300	10840	5840	8340	8858.94	0.95	22011	9053	8696	8343	7986	7633	8875	8165	74	2500	500	5170	10	1	14769516	1338	-5.83	5.77	12	0.56	-1555.00	1570.00	23800	20231205	-61.93	7570	20240805	19.68	17050	-46.86	20240103	7570	19.68	20240805	23800	-61.93	20231205	7570	19.68	20240805	0.75	N	338840	500	73 억	140264	N	N	617	N	N
133	20240807	131027	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9060	720	2	8.63	658443500	74499	65.24	8340	9260	8300	10840	5840	8340	8839.43	0.95	20496	9053	8696	8343	7986	7633	8875	8165	74	2500	500	5170	10	1	14769516	1338	-5.83	5.77	12	0.50	-1555.00	1570.00	23800	20231205	-61.93	7570	20240805	19.68	17050	-46.86	20240103	7570	19.68	20240805	23800	-61.93	20231205	7570	19.68	20240805	0.75	N	338840	500	73 억	140264	N	N	617	N	N
134	20240807	121030	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9180	840	2	10.07	552698850	62860	55.05	8340	9260	8300	10840	5840	8340	8793.76	0.95	17400	9053	8696	8343	7986	7633	8875	8165	74	2500	500	5170	10	1	14769516	1356	-5.90	5.85	12	0.43	-1555.00	1570.00	23800	20231205	-61.43	7570	20240805	21.27	17050	-46.16	20240103	7570	21.27	20240805	23800	-61.43	20231205	7570	21.27	20240805	0.75	N	338840	500	73 억	140264	N	N	617	N	N
135	20240807	111028	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9020	680	2	8.15	427632670	49201	43.09	8340	9100	8300	10840	5840	8340	8692.76	0.95	18153	9053	8696	8343	7986	7633	8875	8165	74	2500	500	5170	10	1	14769516	1332	-5.80	5.75	12	0.33	-1555.00	1570.00	23800	20231205	-62.10	7570	20240805	19.15	17050	-47.10	20240103	7570	19.15	20240805	23800	-62.10	20231205	7570	19.15	20240805	0.75	N	338840	500	73 억	140264	N	N	617	N	N
136	20240807	101021	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	8840	500	2	6.00	283311130	33004	28.90	8340	8840	8300	10840	5840	8340	8585.41	0.95	13034	9053	8696	8343	7986	7633	8875	8165	74	2500	500	5170	10	1	14769516	1306	-5.68	5.63	12	0.22	-1555.00	1570.00	23800	20231205	-62.86	7570	20240805	16.78	17050	-48.15	20240103	7570	16.78	20240805	23800	-62.86	20231205	7570	16.78	20240805	0.75	N	338840	500	73 억	140264	N	N	617	N	N
137	20240807	091053	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	8490	150	2	1.80	88728410	10596	9.28	8340	8490	8300	10840	5840	8340	8374.32	0.95	6421	9053	8696	8343	7986	7633	8875	8165	74	2500	500	5170	10	1	14769516	1254	-5.46	5.41	12	0.07	-1555.00	1570.00	23800	20231205	-64.33	7570	20240805	12.15	17050	-50.21	20240103	7570	12.15	20240805	23800	-64.33	20231205	7570	12.15	20240805	0.75	N	338840	500	73 억	140264	N	N	617	N	N
138	20240806	161009	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	8340	180	2	2.21	956293870	114177	60.01	7990	8700	7990	10600	5720	8160	8376.17	0.92	3675	9673	8916	8243	7486	6813	8580	7150	74	2440	500	5050	10	1	14769516	1232	-5.36	5.31	12	0.77	-1555.00	1570.00	23800	20231205	-64.96	7570	20240805	10.17	17050	-51.09	20240103	7570	10.17	20240805	23800	-64.96	20231205	7570	10.17	20240805	0.81	N	338840	500	73 억	136254	N	N	617	N	N
139	20240806	151024	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	8410	250	2	3.06	913935460	109105	57.34	7990	8700	7990	10600	5720	8160	8377.10	0.92	2927	9673	8916	8243	7486	6813	8580	7150	74	2440	500	5050	10	1	14769516	1242	-5.41	5.36	12	0.74	-1555.00	1570.00	23800	20231205	-64.66	7570	20240805	11.10	17050	-50.67	20240103	7570	11.10	20240805	23800	-64.66	20231205	7570	11.10	20240805	0.81	N	338840	500	73 억	136254	N	N	297	N	N
140	20240806	141018	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	8470	310	2	3.80	836524080	99918	52.51	7990	8700	7990	10600	5720	8160	8372.57	0.92	2283	9673	8916	8243	7486	6813	8580	7150	74	2440	500	5050	10	1	14769516	1251	-5.45	5.39	12	0.68	-1555.00	1570.00	23800	20231205	-64.41	7570	20240805	11.89	17050	-50.32	20240103	7570	11.89	20240805	23800	-64.41	20231205	7570	11.89	20240805	0.81	N	338840	500	73 억	136254	N	N	297	N	N
141	20240806	131024	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	8430	270	2	3.31	776234060	92772	48.76	7990	8700	7990	10600	5720	8160	8367.61	0.92	5419	9673	8916	8243	7486	6813	8580	7150	74	2440	500	5050	10	1	14769516	1245	-5.42	5.37	12	0.63	-1555.00	1570.00	23800	20231205	-64.58	7570	20240805	11.36	17050	-50.56	20240103	7570	11.36	20240805	23800	-64.58	20231205	7570	11.36	20240805	0.81	N	338840	500	73 억	136254	N	N	297	N	N
142	20240806	121025	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	8310	150	2	1.84	699688890	83674	43.98	7990	8700	7990	10600	5720	8160	8362.62	0.92	822	9673	8916	8243	7486	6813	8580	7150	74	2440	500	5050	10	1	14769516	1227	-5.34	5.29	12	0.57	-1555.00	1570.00	23800	20231205	-65.08	7570	20240805	9.78	17050	-51.26	20240103	7570	9.78	20240805	23800	-65.08	20231205	7570	9.78	20240805	0.81	N	338840	500	73 억	136254	N	N	297	N	N
143	20240806	111011	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	8390	230	2	2.82	531907110	63446	33.35	7990	8700	7990	10600	5720	8160	8384.40	0.92	3044	9673	8916	8243	7486	6813	8580	7150	74	2440	500	5050	10	1	14769516	1239	-5.40	5.34	12	0.43	-1555.00	1570.00	23800	20231205	-64.75	7570	20240805	10.83	17050	-50.79	20240103	7570	10.83	20240805	23800	-64.75	20231205	7570	10.83	20240805	0.81	N	338840	500	73 억	136254	N	N	297	N	N
144	20240806	101013	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	8620	460	2	5.64	340135130	40470	21.27	7990	8700	7990	10600	5720	8160	8405.96	0.92	5417	9673	8916	8243	7486	6813	8580	7150	74	2440	500	5050	10	1	14769516	1273	-5.54	5.49	12	0.27	-1555.00	1570.00	23800	20231205	-63.78	7570	20240805	13.87	17050	-49.44	20240103	7570	13.87	20240805	23800	-63.78	20231205	7570	13.87	20240805	0.81	N	338840	500	73 억	136254	N	N	297	N	N
145	20240806	091019	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	8280	120	2	1.47	169914330	20456	10.75	7990	8700	7990	10600	5720	8160	8307.92	0.92	-3237	9673	8916	8243	7486	6813	8580	7150	74	2440	500	5050	10	1	14769516	1223	-5.32	5.27	12	0.14	-1555.00	1570.00	23800	20231205	-65.21	7570	20240805	9.38	17050	-51.44	20240103	7570	9.38	20240805	23800	-65.21	20231205	7570	9.38	20240805	0.81	N	338840	500	73 억	136254	N	N	297	N	N
146	20240805	160956	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	8160	-940	5	-10.33	1599110830	189773	162.33	8790	9000	7570	11830	6370	9100	8426.77	0.78	21806	9940	9520	9310	8890	8680	9415	8785	74	2730	500	5640	10	1	14769516	1205	-5.25	5.20	12	1.28	-1555.00	1570.00	23800	20231205	-65.71	7570	20240805	7.79	17050	-52.14	20240103	7570	7.79	20240805	23800	-65.71	20231205	7570	7.79	20240805	0.80	N	338840	500	73 억	114804	N	N	297	N	N
147	20240805	151014	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	7880	-1220	5	-13.41	1551104160	183797	157.22	8790	9000	7570	11830	6370	9100	8439.22	0.78	19676	9940	9520	9310	8890	8680	9415	8785	74	2730	500	5640	10	1	14769516	1164	-5.07	5.02	12	1.24	-1555.00	1570.00	23800	20231205	-66.89	7570	20240805	4.10	17050	-53.78	20240103	7570	4.10	20240805	23800	-66.89	20231205	7570	4.10	20240805	0.80	N	338840	500	73 억	114804	N	N	3	N	N
148	20240805	141015	58	100.00	KOSDAQ		기타서비스	N	N	N	N	N	8450	-650	5	-7.14	1048416390	121752	104.15	8790	9000	8420	11830	6370	9100	8611.08	0.78	19711	9940	9520	9310	8890	8680	9415	8785	74	2730	500	5640	10	1	14769516	1248	-5.43	5.38	12	0.82	-1555.00	1570.00	23800	20231205	-64.50	8090	20240617	4.45	17050	-50.44	20240103	8090	4.45	20240617	23800	-64.50	20231205	8090	4.45	20240617	0.80	N	338840	500	73 억	114804	N	N	3	N	N
149	20240805	131014	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	8600	-500	5	-5.49	905004030	104847	89.69	8790	9000	8460	11830	6370	9100	8631.66	0.78	17312	9940	9520	9310	8890	8680	9415	8785	74	2730	500	5640	10	1	14769516	1270	-5.53	5.48	12	0.71	-1555.00	1570.00	23800	20231205	-63.87	8090	20240617	6.30	17050	-49.56	20240103	8090	6.30	20240617	23800	-63.87	20231205	8090	6.30	20240617	0.80	N	338840	500	73 억	114804	N	N	3	N	N
150	20240805	121008	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	8530	-570	5	-6.26	796257130	92177	78.85	8790	9000	8460	11830	6370	9100	8638.35	0.78	13475	9940	9520	9310	8890	8680	9415	8785	74	2730	500	5640	10	1	14769516	1260	-5.49	5.43	12	0.62	-1555.00	1570.00	23800	20231205	-64.16	8090	20240617	5.44	17050	-49.97	20240103	8090	5.44	20240617	23800	-64.16	20231205	8090	5.44	20240617	0.80	N	338840	500	73 억	114804	N	N	3	N	N
151	20240805	111007	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	8600	-500	5	-5.49	624198310	71999	61.59	8790	9000	8490	11830	6370	9100	8669.54	0.78	7757	9940	9520	9310	8890	8680	9415	8785	74	2730	500	5640	10	1	14769516	1270	-5.53	5.48	12	0.49	-1555.00	1570.00	23800	20231205	-63.87	8090	20240617	6.30	17050	-49.56	20240103	8090	6.30	20240617	23800	-63.87	20231205	8090	6.30	20240617	0.80	N	338840	500	73 억	114804	N	N	3	N	N
152	20240805	101004	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	8620	-480	5	-5.27	511744040	58832	50.33	8790	9000	8500	11830	6370	9100	8698.40	0.78	5968	9940	9520	9310	8890	8680	9415	8785	74	2730	500	5640	10	1	14769516	1273	-5.54	5.49	12	0.40	-1555.00	1570.00	23800	20231205	-63.78	8090	20240617	6.55	17050	-49.44	20240103	8090	6.55	20240617	23800	-63.78	20231205	8090	6.55	20240617	0.80	N	338840	500	73 억	114804	N	N	3	N	N
153	20240805	090958	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	8730	-370	5	-4.07	84594590	9643	8.25	8790	9000	8700	11830	6370	9100	8772.64	0.78	480	9940	9520	9310	8890	8680	9415	8785	74	2730	500	5640	10	1	14769516	1289	-5.61	5.56	12	0.07	-1555.00	1570.00	23800	20231205	-63.32	8090	20240617	7.91	17050	-48.80	20240103	8090	7.91	20240617	23800	-63.32	20231205	8090	7.91	20240617	0.80	N	338840	500	73 억	114804	N	N	3	N	N
154	20240802	160950	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9100	-630	5	-6.47	1075778040	116269	395.26	9730	9730	9100	12640	6820	9730	9252.68	0.73	6370	9970	9850	9730	9610	9490	9910	9670	74	2910	500	6030	10	1	14769516	1344	-5.85	5.80	12	0.79	-1555.00	1570.00	23800	20231205	-61.76	8090	20240617	12.48	17050	-46.63	20240103	8090	12.48	20240617	23800	-61.76	20231205	8090	12.48	20240617	0.71	N	338840	500	73 억	108434	N	N	3	N	N
155	20240802	150950	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9100	-630	5	-6.47	989011330	106736	362.85	9730	9730	9100	12640	6820	9730	9265.96	0.73	6949	9970	9850	9730	9610	9490	9910	9670	74	2910	500	6030	10	1	14769516	1344	-5.85	5.80	12	0.72	-1555.00	1570.00	23800	20231205	-61.76	8090	20240617	12.48	17050	-46.63	20240103	8090	12.48	20240617	23800	-61.76	20231205	8090	12.48	20240617	0.71	N	338840	500	73 억	108434	N	N	419	N	N
156	20240802	140953	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9150	-580	5	-5.96	793985940	85342	290.12	9730	9730	9100	12640	6820	9730	9303.58	0.73	3249	9970	9850	9730	9610	9490	9910	9670	74	2910	500	6030	10	1	14769516	1351	-5.88	5.83	12	0.58	-1555.00	1570.00	23800	20231205	-61.55	8090	20240617	13.10	17050	-46.33	20240103	8090	13.10	20240617	23800	-61.55	20231205	8090	13.10	20240617	0.71	N	338840	500	73 억	108434	N	N	419	N	N
157	20240802	130951	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9220	-510	5	-5.24	698367080	74933	254.74	9730	9730	9100	12640	6820	9730	9319.89	0.73	3556	9970	9850	9730	9610	9490	9910	9670	74	2910	500	6030	10	1	14769516	1362	-5.93	5.87	12	0.51	-1555.00	1570.00	23800	20231205	-61.26	8090	20240617	13.97	17050	-45.92	20240103	8090	13.97	20240617	23800	-61.26	20231205	8090	13.97	20240617	0.71	N	338840	500	73 억	108434	N	N	419	N	N
158	20240802	120950	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9220	-510	5	-5.24	634062130	67959	231.03	9730	9730	9100	12640	6820	9730	9330.07	0.73	2993	9970	9850	9730	9610	9490	9910	9670	74	2910	500	6030	10	1	14769516	1362	-5.93	5.87	12	0.46	-1555.00	1570.00	23800	20231205	-61.26	8090	20240617	13.97	17050	-45.92	20240103	8090	13.97	20240617	23800	-61.26	20231205	8090	13.97	20240617	0.71	N	338840	500	73 억	108434	N	N	419	N	N
159	20240802	110951	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9300	-430	5	-4.42	519673260	55577	188.93	9730	9730	9100	12640	6820	9730	9350.51	0.73	2031	9970	9850	9730	9610	9490	9910	9670	74	2910	500	6030	10	1	14769516	1374	-5.98	5.92	12	0.38	-1555.00	1570.00	23800	20231205	-60.92	8090	20240617	14.96	17050	-45.45	20240103	8090	14.96	20240617	23800	-60.92	20231205	8090	14.96	20240617	0.71	N	338840	500	73 억	108434	N	N	419	N	N
160	20240802	100947	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9380	-350	5	-3.60	425018150	45437	154.46	9730	9730	9100	12640	6820	9730	9354.01	0.73	3120	9970	9850	9730	9610	9490	9910	9670	74	2910	500	6030	10	1	14769516	1385	-6.03	5.97	12	0.31	-1555.00	1570.00	23800	20231205	-60.59	8090	20240617	15.95	17050	-44.99	20240103	8090	15.95	20240617	23800	-60.59	20231205	8090	15.95	20240617	0.71	N	338840	500	73 억	108434	N	N	419	N	N
161	20240802	090953	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9570	-160	5	-1.64	45835830	4741	16.12	9730	9730	9550	12640	6820	9730	9667.97	0.73	-868	9970	9850	9730	9610	9490	9910	9670	74	2910	500	6030	10	1	14769516	1413	-6.15	6.10	12	0.03	-1555.00	1570.00	23800	20231205	-59.79	8090	20240617	18.29	17050	-43.87	20240103	8090	18.29	20240617	23800	-59.79	20231205	8090	18.29	20240617	0.71	N	338840	500	73 억	108434	N	N	419	N	N
162	20240801	160948	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9730	170	2	1.78	271788020	27834	28.30	9610	9850	9610	12420	6700	9560	9764.67	0.69	6716	10260	9910	9730	9380	9200	9820	9290	74	2860	500	5920	10	1	14769516	1437	-6.26	6.20	12	0.19	-1555.00	1570.00	23800	20231205	-59.12	8090	20240617	20.27	17050	-42.93	20240103	8090	20.27	20240617	23800	-59.12	20231205	8090	20.27	20240617	0.68	N	338840	500	73 억	101710	N	N	419	N	N
163	20240801	151010	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9760	200	2	2.09	254074110	26016	26.45	9610	9850	9610	12420	6700	9560	9766.07	0.69	6548	10260	9910	9730	9380	9200	9820	9290	74	2860	500	5920	10	1	14769516	1442	-6.28	6.22	12	0.18	-1555.00	1570.00	23800	20231205	-58.99	8090	20240617	20.64	17050	-42.76	20240103	8090	20.64	20240617	23800	-58.99	20231205	8090	20.64	20240617	0.68	N	338840	500	73 억	101710	N	N	1	N	N
164	20240801	140958	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9800	240	2	2.51	203977630	20888	21.24	9610	9850	9610	12420	6700	9560	9765.30	0.69	6991	10260	9910	9730	9380	9200	9820	9290	74	2860	500	5920	10	1	14769516	1447	-6.30	6.24	12	0.14	-1555.00	1570.00	23800	20231205	-58.82	8090	20240617	21.14	17050	-42.52	20240103	8090	21.14	20240617	23800	-58.82	20231205	8090	21.14	20240617	0.68	N	338840	500	73 억	101710	N	N	1	N	N
165	20240801	130950	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9770	210	2	2.20	192591840	19724	20.05	9610	9850	9610	12420	6700	9560	9764.34	0.69	6979	10260	9910	9730	9380	9200	9820	9290	74	2860	500	5920	10	1	14769516	1443	-6.28	6.22	12	0.13	-1555.00	1570.00	23800	20231205	-58.95	8090	20240617	20.77	17050	-42.70	20240103	8090	20.77	20240617	23800	-58.95	20231205	8090	20.77	20240617	0.68	N	338840	500	73 억	101710	N	N	1	N	N
166	20240801	120955	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9790	230	2	2.41	165878400	16984	17.27	9610	9850	9610	12420	6700	9560	9766.75	0.69	6014	10260	9910	9730	9380	9200	9820	9290	74	2860	500	5920	10	1	14769516	1446	-6.30	6.24	12	0.11	-1555.00	1570.00	23800	20231205	-58.87	8090	20240617	21.01	17050	-42.58	20240103	8090	21.01	20240617	23800	-58.87	20231205	8090	21.01	20240617	0.68	N	338840	500	73 억	101710	N	N	1	N	N
167	20240801	110956	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9790	230	2	2.41	144704140	14824	15.07	9610	9850	9610	12420	6700	9560	9761.48	0.69	5769	10260	9910	9730	9380	9200	9820	9290	74	2860	500	5920	10	1	14769516	1446	-6.30	6.24	12	0.10	-1555.00	1570.00	23800	20231205	-58.87	8090	20240617	21.01	17050	-42.58	20240103	8090	21.01	20240617	23800	-58.87	20231205	8090	21.01	20240617	0.68	N	338840	500	73 억	101710	N	N	1	N	N
168	20240801	100949	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9820	260	2	2.72	127280160	13037	13.25	9610	9850	9610	12420	6700	9560	9762.99	0.69	5556	10260	9910	9730	9380	9200	9820	9290	74	2860	500	5920	10	1	14769516	1450	-6.32	6.25	12	0.09	-1555.00	1570.00	23800	20231205	-58.74	8090	20240617	21.38	17050	-42.40	20240103	8090	21.38	20240617	23800	-58.74	20231205	8090	21.38	20240617	0.68	N	338840	500	73 억	101710	N	N	1	N	N
169	20240801	090940	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9730	170	2	1.78	15766190	1625	1.65	9610	9790	9610	12420	6700	9560	9702.27	0.69	643	10260	9910	9730	9380	9200	9820	9290	74	2860	500	5920	10	1	14769516	1437	-6.26	6.20	12	0.01	-1555.00	1570.00	23800	20231205	-59.12	8090	20240617	20.27	17050	-42.93	20240103	8090	20.27	20240617	23800	-59.12	20231205	8090	20.27	20240617	0.68	N	338840	500	73 억	101710	N	N	1	N	N

72 KiB Raw Blame History

72 KiB

Raw Blame History