KissMeData/348080/price/prices-20240801.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

70 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20240830	161150	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	915	211	1	29.97	7774976158	8830967	308.92	688	915	685	915	493	704	880.41	6.00	141309	820	762	692	634	564	791	663	211	211	500	420	1	1	42152010	386	-2.01	1.00	12	20.95	-456.00	916.00	4030	20231012	-77.30	622	20240829	47.11	2335	-60.81	20240103	622	47.11	20240829	4030	-77.30	20231012	622	47.11	20240829	0.05	N	348080	500	210 억	2529488	N	N	N	N
3	20240830	151205	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	915	211	1	29.97	7767689098	8823003	308.64	688	915	685	915	493	704	880.39	6.00	137211	820	762	692	634	564	791	663	211	211	500	420	1	1	42152010	386	-2.01	1.00	12	20.93	-456.00	916.00	4030	20231012	-77.30	622	20240829	47.11	2335	-60.81	20240103	622	47.11	20240829	4030	-77.30	20231012	622	47.11	20240829	0.05	N	348080	500	210 억	2529488	N	N	N	N
4	20240830	141202	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	915	211	1	29.97	7749501643	8803126	307.94	688	915	685	915	493	704	880.31	6.00	137211	820	762	692	634	564	791	663	211	211	500	420	1	1	42152010	386	-2.01	1.00	12	20.88	-456.00	916.00	4030	20231012	-77.30	622	20240829	47.11	2335	-60.81	20240103	622	47.11	20240829	4030	-77.30	20231012	622	47.11	20240829	0.05	N	348080	500	210 억	2529488	N	N	N	N
5	20240830	131155	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	886	182	2	25.85	6994772065	7965417	278.64	688	915	685	915	493	704	878.14	6.00	100895	820	762	692	634	564	791	663	211	211	500	420	1	1	42152010	373	-1.94	0.97	12	18.90	-456.00	916.00	4030	20231012	-78.01	622	20240829	42.44	2335	-62.06	20240103	622	42.44	20240829	4030	-78.01	20231012	622	42.44	20240829	0.05	N	348080	500	210 억	2529488	N	N	N	N
6	20240830	121200	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	898	194	2	27.56	5985534516	6844144	239.42	688	915	685	915	493	704	874.55	6.00	197264	820	762	692	634	564	791	663	211	211	500	420	1	1	42152010	379	-1.97	0.98	12	16.24	-456.00	916.00	4030	20231012	-77.72	622	20240829	44.37	2335	-61.54	20240103	622	44.37	20240829	4030	-77.72	20231012	622	44.37	20240829	0.05	N	348080	500	210 억	2529488	N	N	N	N
7	20240830	111213	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	906	202	2	28.69	5531837261	6336897	221.67	688	915	685	915	493	704	872.96	6.00	179993	820	762	692	634	564	791	663	211	211	500	420	1	1	42152010	382	-1.99	0.99	12	15.03	-456.00	916.00	4030	20231012	-77.52	622	20240829	45.66	2335	-61.20	20240103	622	45.66	20240829	4030	-77.52	20231012	622	45.66	20240829	0.05	N	348080	500	210 억	2529488	N	N	N	N
8	20240830	101206	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	915	211	1	29.97	3944275401	4571494	159.92	688	915	685	915	493	704	862.80	6.00	102596	820	762	692	634	564	791	663	211	211	500	420	1	1	42152010	386	-2.01	1.00	12	10.85	-456.00	916.00	4030	20231012	-77.30	622	20240829	47.11	2335	-60.81	20240103	622	47.11	20240829	4030	-77.30	20231012	622	47.11	20240829	0.05	N	348080	500	210 억	2529488	N	N	N	N
9	20240830	091210	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	767	63	2	8.95	435448868	566949	19.83	688	815	685	915	493	704	768.06	6.00	-22943	820	762	692	634	564	791	663	211	211	500	420	1	1	42152010	323	-1.68	0.84	12	1.35	-456.00	916.00	4030	20231012	-80.97	622	20240829	23.31	2335	-67.15	20240103	622	23.31	20240829	4030	-80.97	20231012	622	23.31	20240829	0.05	N	348080	500	210 억	2529488	N	N	N	N
10	20240829	161210	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	704	78	2	12.46	1940131963	2837153	273.63	640	750	622	813	439	626	683.72	6.52	-218710	728	677	651	600	574	664	587	211	187	500	370	1	1	42152010	297	-1.54	0.77	12	6.73	-456.00	916.00	4030	20231012	-82.53	622	20240829	13.18	2335	-69.85	20240103	622	13.18	20240829	4030	-82.53	20231012	622	13.18	20240829	0.05	N	348080	500	210 억	2746295	N	N	N	N
11	20240829	151222	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	698	72	2	11.50	1601128069	2361512	227.76	640	750	622	813	439	626	678.01	6.52	-234899	728	677	651	600	574	664	587	211	187	500	370	1	1	42152010	294	-1.53	0.76	12	5.60	-456.00	916.00	4030	20231012	-82.68	622	20240829	12.22	2335	-70.11	20240103	622	12.22	20240829	4030	-82.68	20231012	622	12.22	20240829	0.05	N	348080	500	210 억	2746295	N	N	N	N
12	20240829	141222	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	665	39	2	6.23	749820630	1131741	109.15	640	699	622	813	439	626	662.54	6.52	-138711	728	677	651	600	574	664	587	211	187	500	370	1	1	42152010	280	-1.46	0.73	12	2.68	-456.00	916.00	4030	20231012	-83.50	622	20240829	6.91	2335	-71.52	20240103	622	6.91	20240829	4030	-83.50	20231012	622	6.91	20240829	0.05	N	348080	500	210 억	2746295	N	N	N	N
13	20240829	131222	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	668	42	2	6.71	675974667	1021929	98.56	640	699	622	813	439	626	661.47	6.52	-132203	728	677	651	600	574	664	587	211	187	500	370	1	1	42152010	282	-1.46	0.73	12	2.42	-456.00	916.00	4030	20231012	-83.42	622	20240829	7.40	2335	-71.39	20240103	622	7.40	20240829	4030	-83.42	20231012	622	7.40	20240829	0.05	N	348080	500	210 억	2746295	N	N	N	N
14	20240829	121221	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	655	29	2	4.63	587172592	887044	85.55	640	699	622	813	439	626	661.94	6.52	-118019	728	677	651	600	574	664	587	211	187	500	370	1	1	42152010	276	-1.44	0.72	12	2.10	-456.00	916.00	4030	20231012	-83.75	622	20240829	5.31	2335	-71.95	20240103	622	5.31	20240829	4030	-83.75	20231012	622	5.31	20240829	0.05	N	348080	500	210 억	2746295	N	N	N	N
15	20240829	111221	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	672	46	2	7.35	520643572	786918	75.90	640	699	622	813	439	626	661.62	6.52	-102793	728	677	651	600	574	664	587	211	187	500	370	1	1	42152010	283	-1.47	0.73	12	1.87	-456.00	916.00	4030	20231012	-83.33	622	20240829	8.04	2335	-71.22	20240103	622	8.04	20240829	4030	-83.33	20231012	622	8.04	20240829	0.05	N	348080	500	210 억	2746295	N	N	N	N
16	20240829	101212	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	649	23	2	3.67	211323954	330860	31.91	640	657	622	813	439	626	638.71	6.52	-46708	728	677	651	600	574	664	587	211	187	500	370	1	1	42152010	274	-1.42	0.71	12	0.78	-456.00	916.00	4030	20231012	-83.90	622	20240829	4.34	2335	-72.21	20240103	622	4.34	20240829	4030	-83.90	20231012	622	4.34	20240829	0.05	N	348080	500	210 억	2746295	N	N	N	N
17	20240829	091221	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	644	18	2	2.88	59674496	92177	8.89	640	657	634	813	439	626	647.39	6.52	-5341	728	677	651	600	574	664	587	211	187	500	370	1	1	42152010	271	-1.41	0.70	12	0.22	-456.00	916.00	4030	20231012	-84.02	625	20240828	3.04	2335	-72.42	20240103	625	3.04	20240828	4030	-84.02	20231012	625	3.04	20240828	0.05	N	348080	500	210 억	2746295	N	N	N	N
18	20240828	161140	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	626	-76	5	-10.83	673631672	1025741	163.19	702	702	625	912	492	702	656.76	6.13	170437	786	744	718	676	650	731	663	211	210	500	420	1	1	42152010	264	-1.37	0.68	12	2.43	-456.00	916.00	4030	20231012	-84.47	625	20240828	0.16	2335	-73.19	20240103	625	0.16	20240828	4030	-84.47	20231012	625	0.16	20240828	0.05	N	348080	500	210 억	2584710	N	N	N	N
19	20240828	151148	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	637	-65	5	-9.26	643598306	977950	155.59	702	702	625	912	492	702	658.11	6.13	154820	786	744	718	676	650	731	663	211	210	500	420	1	1	42152010	269	-1.40	0.70	12	2.32	-456.00	916.00	4030	20231012	-84.19	625	20240828	1.92	2335	-72.72	20240103	625	1.92	20240828	4030	-84.19	20231012	625	1.92	20240828	0.05	N	348080	500	210 억	2584710	N	N	N	N
20	20240828	141150	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	638	-64	5	-9.12	571023714	863619	137.40	702	702	625	912	492	702	661.20	6.13	150874	786	744	718	676	650	731	663	211	210	500	420	1	1	42152010	269	-1.40	0.70	12	2.05	-456.00	916.00	4030	20231012	-84.17	625	20240828	2.08	2335	-72.68	20240103	625	2.08	20240828	4030	-84.17	20231012	625	2.08	20240828	0.05	N	348080	500	210 억	2584710	N	N	N	N
21	20240828	131148	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	653	-49	5	-6.98	474836548	712899	113.42	702	702	637	912	492	702	666.06	6.13	146280	786	744	718	676	650	731	663	211	210	500	420	1	1	42152010	275	-1.43	0.71	12	1.69	-456.00	916.00	4030	20231012	-83.80	637	20240828	2.51	2335	-72.03	20240103	637	2.51	20240828	4030	-83.80	20231012	637	2.51	20240828	0.05	N	348080	500	210 억	2584710	N	N	N	N
22	20240828	121145	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	658	-44	5	-6.27	442395583	663145	105.51	702	702	637	912	492	702	667.12	6.13	162859	786	744	718	676	650	731	663	211	210	500	420	1	1	42152010	277	-1.44	0.72	12	1.57	-456.00	916.00	4030	20231012	-83.67	637	20240828	3.30	2335	-71.82	20240103	637	3.30	20240828	4030	-83.67	20231012	637	3.30	20240828	0.05	N	348080	500	210 억	2584710	N	N	N	N
23	20240828	111145	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	669	-33	5	-4.70	391917247	586391	93.29	702	702	637	912	492	702	668.35	6.13	170895	786	744	718	676	650	731	663	211	210	500	420	1	1	42152010	282	-1.47	0.73	12	1.39	-456.00	916.00	4030	20231012	-83.40	637	20240828	5.02	2335	-71.35	20240103	637	5.02	20240828	4030	-83.40	20231012	637	5.02	20240828	0.05	N	348080	500	210 억	2584710	N	N	N	N
24	20240828	101213	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	686	-16	5	-2.28	335585953	503098	80.04	702	702	637	912	492	702	667.04	6.13	187298	786	744	718	676	650	731	663	211	210	500	420	1	1	42152010	289	-1.50	0.75	12	1.19	-456.00	916.00	4030	20231012	-82.98	637	20240828	7.69	2335	-70.62	20240103	637	7.69	20240828	4030	-82.98	20231012	637	7.69	20240828	0.05	N	348080	500	210 억	2584710	N	N	N	N
25	20240828	091205	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	678	-24	5	-3.42	75552206	111263	17.70	702	702	670	912	492	702	679.04	6.13	14339	786	744	718	676	650	731	663	211	210	500	420	1	1	42152010	286	-1.49	0.74	12	0.26	-456.00	916.00	4030	20231012	-83.18	670	20240828	1.19	2335	-70.96	20240103	670	1.19	20240828	4030	-83.18	20231012	670	1.19	20240828	0.05	N	348080	500	210 억	2584710	N	N	N	N
26	20240827	161138	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	702	-51	5	-6.77	447716621	627540	110.90	736	760	692	978	528	753	713.46	5.99	56871	817	785	766	734	715	775	724	211	225	500	450	1	1	42152010	296	-1.54	0.77	12	1.49	-456.00	916.00	4030	20231012	-82.58	692	20240827	1.45	2335	-69.94	20240103	692	1.45	20240827	4030	-82.58	20231012	692	1.45	20240827	0.05	N	348080	500	210 억	2526756	N	N	N	N
27	20240827	151146	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	705	-48	5	-6.37	433061060	606669	107.21	736	760	692	978	528	753	713.83	5.99	53815	817	785	766	734	715	775	724	211	225	500	450	1	1	42152010	297	-1.55	0.77	12	1.44	-456.00	916.00	4030	20231012	-82.51	692	20240827	1.88	2335	-69.81	20240103	692	1.88	20240827	4030	-82.51	20231012	692	1.88	20240827	0.05	N	348080	500	210 억	2526756	N	N	N	N
28	20240827	141151	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	699	-54	5	-7.17	403947149	565291	99.90	736	760	692	978	528	753	714.58	5.99	51885	817	785	766	734	715	775	724	211	225	500	450	1	1	42152010	295	-1.53	0.76	12	1.34	-456.00	916.00	4030	20231012	-82.66	692	20240827	1.01	2335	-70.06	20240103	692	1.01	20240827	4030	-82.66	20231012	692	1.01	20240827	0.05	N	348080	500	210 억	2526756	N	N	N	N
29	20240827	131153	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	705	-48	5	-6.37	290539264	403117	71.24	736	760	692	978	528	753	720.73	5.99	34950	817	785	766	734	715	775	724	211	225	500	450	1	1	42152010	297	-1.55	0.77	12	0.96	-456.00	916.00	4030	20231012	-82.51	692	20240827	1.88	2335	-69.81	20240103	692	1.88	20240827	4030	-82.51	20231012	692	1.88	20240827	0.05	N	348080	500	210 억	2526756	N	N	N	N
30	20240827	121155	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	696	-57	5	-7.57	248816079	343810	60.76	736	760	694	978	528	753	723.70	5.99	22998	817	785	766	734	715	775	724	211	225	500	450	1	1	42152010	293	-1.53	0.76	12	0.82	-456.00	916.00	4030	20231012	-82.73	694	20240827	0.29	2335	-70.19	20240103	694	0.29	20240827	4030	-82.73	20231012	694	0.29	20240827	0.05	N	348080	500	210 억	2526756	N	N	N	N
31	20240827	111151	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	725	-28	5	-3.72	130629645	177326	31.34	736	760	722	978	528	753	736.66	5.99	9774	817	785	766	734	715	775	724	211	225	500	450	1	1	42152010	306	-1.59	0.79	12	0.42	-456.00	916.00	4030	20231012	-82.01	722	20240827	0.42	2335	-68.95	20240103	722	0.42	20240827	4030	-82.01	20231012	722	0.42	20240827	0.05	N	348080	500	210 억	2526756	N	N	N	N
32	20240827	101148	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	739	-14	5	-1.86	73551132	98987	17.49	736	760	733	978	528	753	743.04	5.99	10596	817	785	766	734	715	775	724	211	225	500	450	1	1	42152010	312	-1.62	0.81	12	0.23	-456.00	916.00	4030	20231012	-81.66	733	20240827	0.82	2335	-68.35	20240103	733	0.82	20240827	4030	-81.66	20231012	733	0.82	20240827	0.05	N	348080	500	210 억	2526756	N	N	N	N
33	20240827	091149	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	760	7	2	0.93	20226671	26919	4.76	736	760	736	978	528	753	751.39	5.99	12278	817	785	766	734	715	775	724	211	225	500	450	1	1	42152010	320	-1.67	0.83	12	0.06	-456.00	916.00	4030	20231012	-81.14	736	20240827	3.26	2335	-67.45	20240103	736	3.26	20240827	4030	-81.14	20231012	736	3.26	20240827	0.05	N	348080	500	210 억	2526756	N	N	N	N
34	20240826	161131	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	753	-46	5	-5.76	434708488	563865	55.23	784	798	747	1038	560	799	770.96	5.88	49706	898	848	806	756	714	827	735	211	239	500	470	1	1	42152010	317	-1.65	0.82	12	1.34	-456.00	916.00	4030	20231012	-81.32	747	20240826	0.80	2335	-67.75	20240103	747	0.80	20240826	4030	-81.32	20231012	747	0.80	20240826	0.05	N	348080	500	210 억	2476490	N	N	N	N
35	20240826	151141	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	775	-24	5	-3.00	420462709	545002	53.38	784	798	747	1038	560	799	771.49	5.88	48123	898	848	806	756	714	827	735	211	239	500	470	1	1	42152010	327	-1.70	0.85	12	1.29	-456.00	916.00	4030	20231012	-80.77	747	20240826	3.75	2335	-66.81	20240103	747	3.75	20240826	4030	-80.77	20231012	747	3.75	20240826	0.05	N	348080	500	210 억	2476490	N	N	N	N
36	20240826	141146	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	776	-23	5	-2.88	398098357	515874	50.53	784	798	747	1038	560	799	771.70	5.88	52140	898	848	806	756	714	827	735	211	239	500	470	1	1	42152010	327	-1.70	0.85	12	1.22	-456.00	916.00	4030	20231012	-80.74	747	20240826	3.88	2335	-66.77	20240103	747	3.88	20240826	4030	-80.74	20231012	747	3.88	20240826	0.05	N	348080	500	210 억	2476490	N	N	N	N
37	20240826	131145	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	763	-36	5	-4.51	278549958	361497	35.41	784	798	747	1038	560	799	770.55	5.88	-13270	898	848	806	756	714	827	735	211	239	500	470	1	1	42152010	322	-1.67	0.83	12	0.86	-456.00	916.00	4030	20231012	-81.07	747	20240826	2.14	2335	-67.32	20240103	747	2.14	20240826	4030	-81.07	20231012	747	2.14	20240826	0.05	N	348080	500	210 억	2476490	N	N	N	N
38	20240826	121140	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	768	-31	5	-3.88	259646471	336704	32.98	784	798	747	1038	560	799	771.14	5.88	-7869	898	848	806	756	714	827	735	211	239	500	470	1	1	42152010	324	-1.68	0.84	12	0.80	-456.00	916.00	4030	20231012	-80.94	747	20240826	2.81	2335	-67.11	20240103	747	2.81	20240826	4030	-80.94	20231012	747	2.81	20240826	0.05	N	348080	500	210 억	2476490	N	N	N	N
39	20240826	111142	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	764	-35	5	-4.38	237992490	308279	30.20	784	798	747	1038	560	799	772.00	5.88	-8295	898	848	806	756	714	827	735	211	239	500	470	1	1	42152010	322	-1.68	0.83	12	0.73	-456.00	916.00	4030	20231012	-81.04	747	20240826	2.28	2335	-67.28	20240103	747	2.28	20240826	4030	-81.04	20231012	747	2.28	20240826	0.05	N	348080	500	210 억	2476490	N	N	N	N
40	20240826	101143	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	778	-21	5	-2.63	140132719	179770	17.61	784	798	769	1038	560	799	779.51	5.88	28384	898	848	806	756	714	827	735	211	239	500	470	1	1	42152010	328	-1.71	0.85	12	0.43	-456.00	916.00	4030	20231012	-80.69	764	20240823	1.83	2335	-66.68	20240103	764	1.83	20240823	4030	-80.69	20231012	764	1.83	20240823	0.05	N	348080	500	210 억	2476490	N	N	N	N
41	20240826	091139	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	794	-5	5	-0.63	30013862	38113	3.73	784	798	780	1038	560	799	787.50	5.88	8678	898	848	806	756	714	827	735	211	239	500	470	1	1	42152010	335	-1.74	0.87	12	0.09	-456.00	916.00	4030	20231012	-80.30	764	20240823	3.93	2335	-66.00	20240103	764	3.93	20240823	4030	-80.30	20231012	764	3.93	20240823	0.05	N	348080	500	210 억	2476490	N	N	N	N
42	20240823	161130	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	799	-40	5	-4.77	799903541	1009837	178.71	847	856	764	1090	588	839	792.10	5.80	29529	931	885	857	811	783	871	797	211	251	500	500	1	1	42152010	337	-1.75	0.87	12	2.40	-456.00	916.00	4030	20231012	-80.17	764	20240823	4.58	2335	-65.78	20240103	764	4.58	20240823	4030	-80.17	20231012	764	4.58	20240823	0.05	N	348080	500	210 억	2446905	N	N	N	N
43	20240823	151141	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	806	-33	5	-3.93	763571532	964699	170.72	847	856	764	1090	588	839	791.51	5.80	38781	931	885	857	811	783	871	797	211	251	500	500	1	1	42152010	340	-1.77	0.88	12	2.29	-456.00	916.00	4030	20231012	-80.00	764	20240823	5.50	2335	-65.48	20240103	764	5.50	20240823	4030	-80.00	20231012	764	5.50	20240823	0.05	N	348080	500	210 억	2446905	N	N	N	N
44	20240823	141142	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	782	-57	5	-6.79	586286062	743978	131.66	847	856	764	1090	588	839	788.04	5.80	119997	931	885	857	811	783	871	797	211	251	500	500	1	1	42152010	330	-1.71	0.85	12	1.76	-456.00	916.00	4030	20231012	-80.60	764	20240823	2.36	2335	-66.51	20240103	764	2.36	20240823	4030	-80.60	20231012	764	2.36	20240823	0.05	N	348080	500	210 억	2446905	N	N	N	N
45	20240823	131140	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	779	-60	5	-7.15	534242891	676996	119.81	847	856	764	1090	588	839	789.14	5.80	126929	931	885	857	811	783	871	797	211	251	500	500	1	1	42152010	328	-1.71	0.85	12	1.61	-456.00	916.00	4030	20231012	-80.67	764	20240823	1.96	2335	-66.64	20240103	764	1.96	20240823	4030	-80.67	20231012	764	1.96	20240823	0.05	N	348080	500	210 억	2446905	N	N	N	N
46	20240823	121138	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	780	-59	5	-7.03	352327247	441544	78.14	847	856	768	1090	588	839	797.94	5.80	20486	931	885	857	811	783	871	797	211	251	500	500	1	1	42152010	329	-1.71	0.85	12	1.05	-456.00	916.00	4030	20231012	-80.65	768	20240823	1.56	2335	-66.60	20240103	768	1.56	20240823	4030	-80.65	20231012	768	1.56	20240823	0.05	N	348080	500	210 억	2446905	N	N	N	N
47	20240823	111136	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	772	-67	5	-7.99	289601197	360681	63.83	847	856	768	1090	588	839	802.93	5.80	11584	931	885	857	811	783	871	797	211	251	500	500	1	1	42152010	325	-1.69	0.84	12	0.86	-456.00	916.00	4030	20231012	-80.84	768	20240823	0.52	2335	-66.94	20240103	768	0.52	20240823	4030	-80.84	20231012	768	0.52	20240823	0.05	N	348080	500	210 억	2446905	N	N	N	N
48	20240823	101141	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	818	-21	5	-2.50	113949741	137663	24.36	847	856	817	1090	588	839	827.74	5.80	-7442	931	885	857	811	783	871	797	211	251	500	500	1	1	42152010	345	-1.79	0.89	12	0.33	-456.00	916.00	4030	20231012	-79.70	817	20240823	0.12	2335	-64.97	20240103	817	0.12	20240823	4030	-79.70	20231012	817	0.12	20240823	0.05	N	348080	500	210 억	2446905	N	N	N	N
49	20240823	091140	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	828	-11	5	-1.31	43757815	52082	9.22	847	856	825	1090	588	839	840.17	5.80	-512	931	885	857	811	783	871	797	211	251	500	500	1	1	42152010	349	-1.82	0.90	12	0.12	-456.00	916.00	4030	20231012	-79.45	825	20240823	0.36	2335	-64.54	20240103	825	0.36	20240823	4030	-79.45	20231012	825	0.36	20240823	0.05	N	348080	500	210 억	2446905	N	N	N	N
50	20240822	161134	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	839	-63	5	-6.98	460939235	543810	113.76	903	903	829	1172	632	902	847.62	5.96	-67115	946	923	884	861	822	935	873	211	270	500	540	1	1	42152010	354	-1.84	0.92	12	1.29	-456.00	916.00	4030	20231012	-79.18	829	20240822	1.21	2335	-64.07	20240103	829	1.21	20240822	4030	-79.18	20231012	829	1.21	20240822	0.05	N	348080	500	210 억	2514020	N	N	N	N
51	20240822	151142	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	840	-62	5	-6.87	445818786	525793	109.99	903	903	829	1172	632	902	847.90	5.96	-65868	946	923	884	861	822	935	873	211	270	500	540	1	1	42152010	354	-1.84	0.92	12	1.25	-456.00	916.00	4030	20231012	-79.16	829	20240822	1.33	2335	-64.03	20240103	829	1.33	20240822	4030	-79.16	20231012	829	1.33	20240822	0.05	N	348080	500	210 억	2514020	N	N	N	N
52	20240822	141143	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	843	-59	5	-6.54	399666756	471020	98.53	903	903	829	1172	632	902	848.51	5.96	-69297	946	923	884	861	822	935	873	211	270	500	540	1	1	42152010	355	-1.85	0.92	12	1.12	-456.00	916.00	4030	20231012	-79.08	829	20240822	1.69	2335	-63.90	20240103	829	1.69	20240822	4030	-79.08	20231012	829	1.69	20240822	0.05	N	348080	500	210 억	2514020	N	N	N	N
53	20240822	131141	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	834	-68	5	-7.54	383265996	451604	94.47	903	903	829	1172	632	902	848.68	5.96	-67439	946	923	884	861	822	935	873	211	270	500	540	1	1	42152010	352	-1.83	0.91	12	1.07	-456.00	916.00	4030	20231012	-79.31	829	20240822	0.60	2335	-64.28	20240103	829	0.60	20240822	4030	-79.31	20231012	829	0.60	20240822	0.05	N	348080	500	210 억	2514020	N	N	N	N
54	20240822	121146	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	844	-58	5	-6.43	322202909	378913	79.26	903	903	829	1172	632	902	850.33	5.96	-48279	946	923	884	861	822	935	873	211	270	500	540	1	1	42152010	356	-1.85	0.92	12	0.90	-456.00	916.00	4030	20231012	-79.06	829	20240822	1.81	2335	-63.85	20240103	829	1.81	20240822	4030	-79.06	20231012	829	1.81	20240822	0.05	N	348080	500	210 억	2514020	N	N	N	N
55	20240822	111136	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	849	-53	5	-5.88	242266093	283301	59.26	903	903	837	1172	632	902	855.15	5.96	-32750	946	923	884	861	822	935	873	211	270	500	540	1	1	42152010	358	-1.86	0.93	12	0.67	-456.00	916.00	4030	20231012	-78.93	837	20240822	1.43	2335	-63.64	20240103	837	1.43	20240822	4030	-78.93	20231012	837	1.43	20240822	0.05	N	348080	500	210 억	2514020	N	N	N	N
56	20240822	101134	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	843	-59	5	-6.54	186889115	217608	45.52	903	903	837	1172	632	902	858.83	5.96	-26375	946	923	884	861	822	935	873	211	270	500	540	1	1	42152010	355	-1.85	0.92	12	0.52	-456.00	916.00	4030	20231012	-79.08	837	20240822	0.72	2335	-63.90	20240103	837	0.72	20240822	4030	-79.08	20231012	837	0.72	20240822	0.05	N	348080	500	210 억	2514020	N	N	N	N
57	20240822	091136	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	878	-24	5	-2.66	22277988	25118	5.25	903	903	866	1172	632	902	886.93	5.96	-9086	946	923	884	861	822	935	873	211	270	500	540	1	1	42152010	370	-1.93	0.96	12	0.06	-456.00	916.00	4030	20231012	-78.21	845	20240821	3.91	2335	-62.40	20240103	845	3.91	20240821	4030	-78.21	20231012	845	3.91	20240821	0.05	N	348080	500	210 억	2514020	N	N	N	N
58	20240821	161129	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	902	40	2	4.64	412087211	474298	55.14	845	907	845	1120	604	862	868.81	5.95	4162	960	910	879	829	798	895	814	211	258	500	510	1	1	42152010	380	-1.98	0.98	12	1.13	-456.00	916.00	4030	20231012	-77.62	845	20240821	6.75	2335	-61.37	20240103	845	6.75	20240821	4030	-77.62	20231012	845	6.75	20240821	0.05	N	348080	500	210 억	2509860	N	N	N	N
59	20240821	151145	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	903	41	2	4.76	402920872	464099	53.95	845	907	845	1120	604	862	868.18	5.95	5906	960	910	879	829	798	895	814	211	258	500	510	1	1	42152010	381	-1.98	0.99	12	1.10	-456.00	916.00	4030	20231012	-77.59	845	20240821	6.86	2335	-61.33	20240103	845	6.86	20240821	4030	-77.59	20231012	845	6.86	20240821	0.05	N	348080	500	210 억	2509860	N	N	N	N
60	20240821	141140	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	880	18	2	2.09	300976061	349565	40.64	845	895	845	1120	604	862	861.00	5.95	8004	960	910	879	829	798	895	814	211	258	500	510	1	1	42152010	371	-1.93	0.96	12	0.83	-456.00	916.00	4030	20231012	-78.16	845	20240821	4.14	2335	-62.31	20240103	845	4.14	20240821	4030	-78.16	20231012	845	4.14	20240821	0.05	N	348080	500	210 억	2509860	N	N	N	N
61	20240821	131149	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	857	-5	5	-0.58	266424219	309881	36.02	845	895	845	1120	604	862	859.76	5.95	8583	960	910	879	829	798	895	814	211	258	500	510	1	1	42152010	361	-1.88	0.94	12	0.74	-456.00	916.00	4030	20231012	-78.73	845	20240821	1.42	2335	-63.30	20240103	845	1.42	20240821	4030	-78.73	20231012	845	1.42	20240821	0.05	N	348080	500	210 억	2509860	N	N	N	N
62	20240821	121146	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	852	-10	5	-1.16	222898504	258868	30.09	845	895	845	1120	604	862	861.05	5.95	743	960	910	879	829	798	895	814	211	258	500	510	1	1	42152010	359	-1.87	0.93	12	0.61	-456.00	916.00	4030	20231012	-78.86	845	20240821	0.83	2335	-63.51	20240103	845	0.83	20240821	4030	-78.86	20231012	845	0.83	20240821	0.05	N	348080	500	210 억	2509860	N	N	N	N
63	20240821	111141	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	857	-5	5	-0.58	197399919	228992	26.62	845	895	845	1120	604	862	862.04	5.95	-5842	960	910	879	829	798	895	814	211	258	500	510	1	1	42152010	361	-1.88	0.94	12	0.54	-456.00	916.00	4030	20231012	-78.73	845	20240821	1.42	2335	-63.30	20240103	845	1.42	20240821	4030	-78.73	20231012	845	1.42	20240821	0.05	N	348080	500	210 억	2509860	N	N	N	N
64	20240821	101146	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	857	-5	5	-0.58	128186345	148118	17.22	845	895	845	1120	604	862	865.43	5.95	-10822	960	910	879	829	798	895	814	211	258	500	510	1	1	42152010	361	-1.88	0.94	12	0.35	-456.00	916.00	4030	20231012	-78.73	845	20240821	1.42	2335	-63.30	20240103	845	1.42	20240821	4030	-78.73	20231012	845	1.42	20240821	0.05	N	348080	500	210 억	2509860	N	N	N	N
65	20240821	091138	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	882	20	2	2.32	66858507	77457	9.00	845	895	845	1120	604	862	863.17	5.95	2475	960	910	879	829	798	895	814	211	258	500	510	1	1	42152010	372	-1.93	0.96	12	0.18	-456.00	916.00	4030	20231012	-78.11	845	20240821	4.38	2335	-62.23	20240103	845	4.38	20240821	4030	-78.11	20231012	845	4.38	20240821	0.05	N	348080	500	210 억	2509860	N	N	N	N
66	20240820	161124	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	862	-56	5	-6.10	756360177	852921	70.14	918	929	848	1193	643	918	886.82	5.87	36548	1058	988	941	871	824	964	847	211	275	500	550	1	1	42152010	363	-1.89	0.94	12	2.02	-456.00	916.00	4030	20231012	-78.61	848	20240820	1.65	2335	-63.08	20240103	848	1.65	20240820	4030	-78.61	20231012	848	1.65	20240820	0.07	N	348080	500	210 억	2473323	N	N	N	N
67	20240820	151137	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	869	-49	5	-5.34	730696784	823195	67.70	918	929	848	1193	643	918	887.64	5.87	46471	1058	988	941	871	824	964	847	211	275	500	550	1	1	42152010	366	-1.91	0.95	12	1.95	-456.00	916.00	4030	20231012	-78.44	848	20240820	2.48	2335	-62.78	20240103	848	2.48	20240820	4030	-78.44	20231012	848	2.48	20240820	0.07	N	348080	500	210 억	2473323	N	N	N	N
68	20240820	141133	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	892	-26	5	-2.83	372126039	412584	33.93	918	929	891	1193	643	918	901.94	5.87	39059	1058	988	941	871	824	964	847	211	275	500	550	1	1	42152010	376	-1.96	0.97	12	0.98	-456.00	916.00	4030	20231012	-77.87	871	20240805	2.41	2335	-61.80	20240103	871	2.41	20240805	4030	-77.87	20231012	871	2.41	20240805	0.07	N	348080	500	210 억	2473323	N	N	N	N
69	20240820	131137	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	906	-12	5	-1.31	297855983	329639	27.11	918	929	891	1193	643	918	903.58	5.87	28616	1058	988	941	871	824	964	847	211	275	500	550	1	1	42152010	382	-1.99	0.99	12	0.78	-456.00	916.00	4030	20231012	-77.52	871	20240805	4.02	2335	-61.20	20240103	871	4.02	20240805	4030	-77.52	20231012	871	4.02	20240805	0.07	N	348080	500	210 억	2473323	N	N	N	N
70	20240820	121128	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	902	-16	5	-1.74	244517862	270498	22.25	918	929	891	1193	643	918	903.95	5.87	29741	1058	988	941	871	824	964	847	211	275	500	550	1	1	42152010	380	-1.98	0.98	12	0.64	-456.00	916.00	4030	20231012	-77.62	871	20240805	3.56	2335	-61.37	20240103	871	3.56	20240805	4030	-77.62	20231012	871	3.56	20240805	0.07	N	348080	500	210 억	2473323	N	N	N	N
71	20240820	111127	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	896	-22	5	-2.40	209270477	231536	19.04	918	929	891	1193	643	918	903.84	5.87	26724	1058	988	941	871	824	964	847	211	275	500	550	1	1	42152010	378	-1.96	0.98	12	0.55	-456.00	916.00	4030	20231012	-77.77	871	20240805	2.87	2335	-61.63	20240103	871	2.87	20240805	4030	-77.77	20231012	871	2.87	20240805	0.07	N	348080	500	210 억	2473323	N	N	N	N
72	20240820	101123	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	902	-16	5	-1.74	166169977	183601	15.10	918	929	891	1193	643	918	905.06	5.87	25465	1058	988	941	871	824	964	847	211	275	500	550	1	1	42152010	380	-1.98	0.98	12	0.44	-456.00	916.00	4030	20231012	-77.62	871	20240805	3.56	2335	-61.37	20240103	871	3.56	20240805	4030	-77.62	20231012	871	3.56	20240805	0.07	N	348080	500	210 억	2473323	N	N	N	N
73	20240820	091127	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	925	7	2	0.76	37673128	41190	3.39	918	926	900	1193	643	918	914.62	5.87	11329	1058	988	941	871	824	964	847	211	275	500	550	1	1	42152010	390	-2.03	1.01	12	0.10	-456.00	916.00	4030	20231012	-77.05	871	20240805	6.20	2335	-60.39	20240103	871	6.20	20240805	4030	-77.05	20231012	871	6.20	20240805	0.07	N	348080	500	210 억	2473323	N	N	N	N
74	20240819	161115	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	918	-67	5	-6.80	1142508849	1211731	26.21	985	1011	894	1280	690	985	942.95	5.80	30248	1220	1102	997	879	774	1050	827	211	295	500	590	1	1	42152010	387	-2.01	1.00	12	2.87	-456.00	916.00	4145	20230810	-77.85	871	20240805	5.40	2335	-60.69	20240103	871	5.40	20240805	4030	-77.22	20231012	871	5.40	20240805	0.06	N	348080	500	210 억	2443188	N	N	N	N
75	20240819	151126	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	898	-87	5	-8.83	1114122476	1180456	25.53	985	1011	894	1280	690	985	943.81	5.80	32375	1220	1102	997	879	774	1050	827	211	295	500	590	1	1	42152010	379	-1.97	0.98	12	2.80	-456.00	916.00	4145	20230810	-78.34	871	20240805	3.10	2335	-61.54	20240103	871	3.10	20240805	4030	-77.72	20231012	871	3.10	20240805	0.06	N	348080	500	210 억	2443188	N	N	N	N
76	20240819	141126	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	913	-72	5	-7.31	923800946	969336	20.96	985	1011	913	1280	690	985	953.02	5.80	-11784	1220	1102	997	879	774	1050	827	211	295	500	590	1	1	42152010	385	-2.00	1.00	12	2.30	-456.00	916.00	4145	20230810	-77.97	871	20240805	4.82	2335	-60.90	20240103	871	4.82	20240805	4030	-77.34	20231012	871	4.82	20240805	0.06	N	348080	500	210 억	2443188	N	N	N	N
77	20240819	131122	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	935	-50	5	-5.08	748171932	779363	16.85	985	1011	930	1280	690	985	959.98	5.80	17411	1220	1102	997	879	774	1050	827	211	295	500	590	1	1	42152010	394	-2.05	1.02	12	1.85	-456.00	916.00	4145	20230810	-77.44	871	20240805	7.35	2335	-59.96	20240103	871	7.35	20240805	4030	-76.80	20231012	871	7.35	20240805	0.06	N	348080	500	210 억	2443188	N	N	N	N
78	20240819	121120	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	935	-50	5	-5.08	698127460	725970	15.70	985	1011	930	1280	690	985	961.65	5.80	18155	1220	1102	997	879	774	1050	827	211	295	500	590	1	1	42152010	394	-2.05	1.02	12	1.72	-456.00	916.00	4145	20230810	-77.44	871	20240805	7.35	2335	-59.96	20240103	871	7.35	20240805	4030	-76.80	20231012	871	7.35	20240805	0.06	N	348080	500	210 억	2443188	N	N	N	N
79	20240819	111124	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	939	-46	5	-4.67	605355808	627144	13.56	985	1011	930	1280	690	985	965.26	5.80	30751	1220	1102	997	879	774	1050	827	211	295	500	590	1	1	42152010	396	-2.06	1.03	12	1.49	-456.00	916.00	4145	20230810	-77.35	871	20240805	7.81	2335	-59.79	20240103	871	7.81	20240805	4030	-76.70	20231012	871	7.81	20240805	0.06	N	348080	500	210 억	2443188	N	N	N	N
80	20240819	101122	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	946	-39	5	-3.96	516261851	532402	11.51	985	1011	930	1280	690	985	969.68	5.80	21890	1220	1102	997	879	774	1050	827	211	295	500	590	1	1	42152010	399	-2.07	1.03	12	1.26	-456.00	916.00	4145	20230810	-77.18	871	20240805	8.61	2335	-59.49	20240103	871	8.61	20240805	4030	-76.53	20231012	871	8.61	20240805	0.06	N	348080	500	210 억	2443188	N	N	N	N
81	20240819	091119	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	988	3	2	0.30	146016344	148751	3.22	985	1011	950	1280	690	985	981.62	5.80	-14452	1220	1102	997	879	774	1050	827	211	295	500	590	1	1	42152010	416	-2.17	1.08	12	0.35	-456.00	916.00	4145	20230810	-76.16	871	20240805	13.43	2335	-57.69	20240103	871	13.43	20240805	4030	-75.48	20231012	871	13.43	20240805	0.06	N	348080	500	210 억	2443188	N	N	N	N
82	20240816	161111	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	985	-262	5	-21.01	4636958541	4615497	167.84	1000	1115	892	1621	873	1247	1004.61	6.77	-420733	1386	1316	1190	1120	994	1351	1155	211	374	500	740	1	1	42152010	415	-2.16	1.08	12	10.95	-456.00	916.00	4145	20230810	-76.24	871	20240805	13.09	2335	-57.82	20240103	871	13.09	20240805	4030	-75.56	20231012	871	13.09	20240805	0.06	N	348080	500	210 억	2853030	N	N	N	N
83	20240816	151118	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1002	-245	5	-19.65	4476607917	4454098	161.97	1000	1115	892	1621	873	1247	1004.98	6.77	-371474	1386	1316	1190	1120	994	1351	1155	211	374	500	740	1	1	42152010	422	-2.20	1.09	12	10.57	-456.00	916.00	4145	20230810	-75.83	871	20240805	15.04	2335	-57.09	20240103	871	15.04	20240805	4030	-75.14	20231012	871	15.04	20240805	0.06	N	348080	500	210 억	2853030	N	N	N	N
84	20240816	141121	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	979	-268	5	-21.49	4166363314	4144378	150.71	1000	1115	892	1621	873	1247	1005.23	6.77	-427897	1386	1316	1190	1120	994	1351	1155	211	374	500	740	1	1	42152010	413	-2.15	1.07	12	9.83	-456.00	916.00	4145	20230810	-76.38	871	20240805	12.40	2335	-58.07	20240103	871	12.40	20240805	4030	-75.71	20231012	871	12.40	20240805	0.06	N	348080	500	210 억	2853030	N	N	N	N
85	20240816	131122	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	982	-265	5	-21.25	3915156947	3888258	141.39	1000	1115	892	1621	873	1247	1006.84	6.77	-431830	1386	1316	1190	1120	994	1351	1155	211	374	500	740	1	1	42152010	414	-2.15	1.07	12	9.22	-456.00	916.00	4145	20230810	-76.31	871	20240805	12.74	2335	-57.94	20240103	871	12.74	20240805	4030	-75.63	20231012	871	12.74	20240805	0.06	N	348080	500	210 억	2853030	N	N	N	N
86	20240816	121116	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	925	-322	5	-25.82	3048997492	2971290	108.05	1000	1115	923	1621	873	1247	1026.06	6.77	-361525	1386	1316	1190	1120	994	1351	1155	211	374	500	740	1	1	42152010	390	-2.03	1.01	12	7.05	-456.00	916.00	4145	20230810	-77.68	871	20240805	6.20	2335	-60.39	20240103	871	6.20	20240805	4030	-77.05	20231012	871	6.20	20240805	0.06	N	348080	500	210 억	2853030	N	N	N	N
87	20240816	111121	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1027	-220	5	-17.64	2181468026	2079383	75.61	1000	1115	1000	1621	873	1247	1048.97	6.77	-267143	1386	1316	1190	1120	994	1351	1155	211	374	500	740	1	1	42152010	433	-2.25	1.12	12	4.93	-456.00	916.00	4145	20230810	-75.22	871	20240805	17.91	2335	-56.02	20240103	871	17.91	20240805	4030	-74.52	20231012	871	17.91	20240805	0.06	N	348080	500	210 억	2853030	N	N	N	N
88	20240816	101115	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1038	-209	5	-16.76	1733667285	1644255	59.79	1000	1115	1000	1621	873	1247	1054.23	6.77	-104017	1386	1316	1190	1120	994	1351	1155	211	374	500	740	1	1	42152010	438	-2.28	1.13	12	3.90	-456.00	916.00	4145	20230810	-74.96	871	20240805	19.17	2335	-55.55	20240103	871	19.17	20240805	4030	-74.24	20231012	871	19.17	20240805	0.06	N	348080	500	210 억	2853030	N	N	N	N
89	20240816	091120	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1027	-220	5	-17.64	693279298	665283	24.19	1000	1100	1000	1621	873	1247	1041.69	6.77	-4426	1386	1316	1190	1120	994	1351	1155	211	374	500	740	1	1	42152010	433	-2.25	1.12	12	1.58	-456.00	916.00	4145	20230810	-75.22	871	20240805	17.91	2335	-56.02	20240103	871	17.91	20240805	4030	-74.52	20231012	871	17.91	20240805	0.06	N	348080	500	210 억	2853030	N	N	N	N
90	20240814	161118	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1247	113	2	9.96	3152020500	2710415	42.92	1157	1260	1064	1474	794	1134	1162.64	6.06	297395	1426	1280	1190	1044	954	1353	1117	211	340	500	680	1	1	42152010	526	-2.73	1.36	12	6.43	-456.00	916.00	4145	20230810	-69.92	871	20240805	43.17	2335	-46.60	20240103	871	43.17	20240805	4030	-69.06	20231012	871	43.17	20240805	0.08	N	348080	500	210 억	2553887	N	N	N	N
91	20240814	151120	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1256	122	2	10.76	2875753156	2489083	39.41	1157	1256	1064	1474	794	1134	1155.35	6.06	298131	1426	1280	1190	1044	954	1353	1117	211	340	500	680	1	1	42152010	529	-2.75	1.37	12	5.91	-456.00	916.00	4145	20230810	-69.70	871	20240805	44.20	2335	-46.21	20240103	871	44.20	20240805	4030	-68.83	20231012	871	44.20	20240805	0.08	N	348080	500	210 억	2553887	N	N	N	N
92	20240814	141127	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1190	56	2	4.94	2048608491	1808481	28.64	1157	1237	1064	1474	794	1134	1132.78	6.06	91537	1426	1280	1190	1044	954	1353	1117	211	340	500	680	1	1	42152010	502	-2.61	1.30	12	4.29	-456.00	916.00	4145	20230810	-71.29	871	20240805	36.62	2335	-49.04	20240103	871	36.62	20240805	4030	-70.47	20231012	871	36.62	20240805	0.08	N	348080	500	210 억	2553887	N	N	N	N
93	20240814	131122	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1107	-27	5	-2.38	1390144468	1248898	19.78	1157	1178	1064	1474	794	1134	1113.10	6.06	56695	1426	1280	1190	1044	954	1353	1117	211	340	500	680	1	1	42152010	467	-2.43	1.21	12	2.96	-456.00	916.00	4145	20230810	-73.29	871	20240805	27.10	2335	-52.59	20240103	871	27.10	20240805	4030	-72.53	20231012	871	27.10	20240805	0.08	N	348080	500	210 억	2553887	N	N	N	N
94	20240814	121115	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1105	-29	5	-2.56	1298122022	1165848	18.46	1157	1178	1064	1474	794	1134	1113.46	6.06	72666	1426	1280	1190	1044	954	1353	1117	211	340	500	680	1	1	42152010	466	-2.42	1.21	12	2.77	-456.00	916.00	4145	20230810	-73.34	871	20240805	26.87	2335	-52.68	20240103	871	26.87	20240805	4030	-72.58	20231012	871	26.87	20240805	0.08	N	348080	500	210 억	2553887	N	N	N	N
95	20240814	111111	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1070	-64	5	-5.64	951594972	850696	13.47	1157	1178	1068	1474	794	1134	1118.61	6.06	68907	1426	1280	1190	1044	954	1353	1117	211	340	500	680	1	1	42152010	451	-2.35	1.17	12	2.02	-456.00	916.00	4145	20230810	-74.19	871	20240805	22.85	2335	-54.18	20240103	871	22.85	20240805	4030	-73.45	20231012	871	22.85	20240805	0.08	N	348080	500	210 억	2553887	N	N	N	N
96	20240814	101107	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1101	-33	5	-2.91	645034065	568919	9.01	1157	1178	1097	1474	794	1134	1133.79	6.06	28418	1426	1280	1190	1044	954	1353	1117	211	340	500	680	1	1	42152010	464	-2.41	1.20	12	1.35	-456.00	916.00	4145	20230810	-73.44	871	20240805	26.41	2335	-52.85	20240103	871	26.41	20240805	4030	-72.68	20231012	871	26.41	20240805	0.08	N	348080	500	210 억	2553887	N	N	N	N
97	20240814	091143	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1121	-13	5	-1.15	245167048	211558	3.35	1157	1178	1120	1474	794	1134	1158.86	6.06	-8478	1426	1280	1190	1044	954	1353	1117	211	340	500	680	1	1	42152010	473	-2.46	1.22	12	0.50	-456.00	916.00	4145	20230810	-72.96	871	20240805	28.70	2335	-51.99	20240103	871	28.70	20240805	4030	-72.18	20231012	871	28.70	20240805	0.08	N	348080	500	210 억	2553887	N	N	N	N
98	20240813	161102	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1134	34	2	3.09	7765274164	6306314	603.36	1118	1336	1100	1430	770	1100	1231.48	7.03	-398195	1176	1137	1061	1022	946	1157	1042	211	330	500	660	1	1	42152010	478	-2.49	1.24	12	14.96	-456.00	916.00	4145	20230810	-72.64	871	20240805	30.20	2335	-51.43	20240103	871	30.20	20240805	4030	-71.86	20231012	871	30.20	20240805	0.08	N	348080	500	210 억	2963037	N	N	N	N
99	20240813	151110	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1116	16	2	1.45	7636584389	6191312	592.36	1118	1336	1110	1430	770	1100	1233.44	7.03	-408361	1176	1137	1061	1022	946	1157	1042	211	330	500	660	1	1	42152010	470	-2.45	1.22	12	14.69	-456.00	916.00	4145	20230810	-73.08	871	20240805	28.13	2335	-52.21	20240103	871	28.13	20240805	4030	-72.31	20231012	871	28.13	20240805	0.08	N	348080	500	210 억	2963037	Y	N	N	N
100	20240813	141106	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1152	52	2	4.73	7360283748	5947006	568.98	1118	1336	1110	1430	770	1100	1237.65	7.03	-431510	1176	1137	1061	1022	946	1157	1042	211	330	500	660	1	1	42152010	486	-2.53	1.26	12	14.11	-456.00	916.00	4145	20230810	-72.21	871	20240805	32.26	2335	-50.66	20240103	871	32.26	20240805	4030	-71.41	20231012	871	32.26	20240805	0.08	N	348080	500	210 억	2963037	N	N	N	N
101	20240813	131106	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1165	65	2	5.91	7189250897	5798618	554.79	1118	1336	1110	1430	770	1100	1239.82	7.03	-436002	1176	1137	1061	1022	946	1157	1042	211	330	500	660	1	1	42152010	491	-2.55	1.27	12	13.76	-456.00	916.00	4145	20230810	-71.89	871	20240805	33.75	2335	-50.11	20240103	871	33.75	20240805	4030	-71.09	20231012	871	33.75	20240805	0.08	N	348080	500	210 억	2963037	N	N	N	N
102	20240813	121102	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1195	95	2	8.64	6816498427	5478711	524.18	1118	1336	1110	1430	770	1100	1244.18	7.03	-483293	1176	1137	1061	1022	946	1157	1042	211	330	500	660	1	1	42152010	504	-2.62	1.30	12	13.00	-456.00	916.00	4145	20230810	-71.17	871	20240805	37.20	2335	-48.82	20240103	871	37.20	20240805	4030	-70.35	20231012	871	37.20	20240805	0.08	N	348080	500	210 억	2963037	N	N	N	N
103	20240813	111100	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1254	154	2	14.00	6137996927	4916436	470.38	1118	1336	1110	1430	770	1100	1248.46	7.03	-526792	1176	1137	1061	1022	946	1157	1042	211	330	500	660	1	1	42152010	529	-2.75	1.37	12	11.66	-456.00	916.00	4145	20230810	-69.75	871	20240805	43.97	2335	-46.30	20240103	871	43.97	20240805	4030	-68.88	20231012	871	43.97	20240805	0.08	N	348080	500	210 억	2963037	N	N	N	N
104	20240813	101059	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1244	144	2	13.09	4651623070	3740759	357.90	1118	1336	1110	1430	770	1100	1243.50	7.03	-518877	1176	1137	1061	1022	946	1157	1042	211	330	500	660	1	1	42152010	524	-2.73	1.36	12	8.87	-456.00	916.00	4145	20230810	-69.99	871	20240805	42.82	2335	-46.72	20240103	871	42.82	20240805	4030	-69.13	20231012	871	42.82	20240805	0.08	N	348080	500	210 억	2963037	N	N	N	N
105	20240813	091106	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1145	45	2	4.09	383725273	335485	32.10	1118	1180	1110	1430	770	1100	1143.79	7.03	-57067	1176	1137	1061	1022	946	1157	1042	211	330	500	660	1	1	42152010	483	-2.51	1.25	12	0.80	-456.00	916.00	4145	20230810	-72.38	871	20240805	31.46	2335	-50.96	20240103	871	31.46	20240805	4030	-71.59	20231012	871	31.46	20240805	0.08	N	348080	500	210 억	2963037	N	N	N	N
106	20240812	161049	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1100	118	2	12.02	1106207260	1038159	287.22	985	1100	985	1276	688	982	1065.53	7.07	-16095	1034	1007	970	943	906	1021	957	211	294	500	580	1	1	42152010	464	-2.41	1.20	12	2.46	-456.00	916.00	4145	20230810	-73.46	871	20240805	26.29	2335	-52.89	20240103	871	26.29	20240805	4030	-72.70	20231012	871	26.29	20240805	0.08	N	348080	500	210 억	2979241	N	N	N	N
107	20240812	151054	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1085	103	2	10.49	1041758756	979417	270.97	985	1099	985	1276	688	982	1063.65	7.07	-28898	1034	1007	970	943	906	1021	957	211	294	500	580	1	1	42152010	457	-2.38	1.18	12	2.32	-456.00	916.00	4145	20230810	-73.82	871	20240805	24.57	2335	-53.53	20240103	871	24.57	20240805	4030	-73.08	20231012	871	24.57	20240805	0.08	N	348080	500	210 억	2979241	N	N	N	N
108	20240812	141054	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1083	101	2	10.29	925369258	871018	240.98	985	1099	985	1276	688	982	1062.40	7.07	-47569	1034	1007	970	943	906	1021	957	211	294	500	580	1	1	42152010	457	-2.38	1.18	12	2.07	-456.00	916.00	4145	20230810	-73.87	871	20240805	24.34	2335	-53.62	20240103	871	24.34	20240805	4030	-73.13	20231012	871	24.34	20240805	0.08	N	348080	500	210 억	2979241	N	N	N	N
109	20240812	131049	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1079	97	2	9.88	715980416	678614	187.75	985	1090	985	1276	688	982	1055.06	7.07	-59713	1034	1007	970	943	906	1021	957	211	294	500	580	1	1	42152010	455	-2.37	1.18	12	1.61	-456.00	916.00	4145	20230810	-73.97	871	20240805	23.88	2335	-53.79	20240103	871	23.88	20240805	4030	-73.23	20231012	871	23.88	20240805	0.08	N	348080	500	210 억	2979241	N	N	N	N
110	20240812	121050	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1053	71	2	7.23	608011184	578071	159.93	985	1090	985	1276	688	982	1051.79	7.07	-83154	1034	1007	970	943	906	1021	957	211	294	500	580	1	1	42152010	444	-2.31	1.15	12	1.37	-456.00	916.00	4145	20230810	-74.60	871	20240805	20.90	2335	-54.90	20240103	871	20.90	20240805	4030	-73.87	20231012	871	20.90	20240805	0.08	N	348080	500	210 억	2979241	N	N	N	N
111	20240812	111054	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1075	93	2	9.47	299357032	289735	80.16	985	1077	985	1276	688	982	1033.21	7.07	8251	1034	1007	970	943	906	1021	957	211	294	500	580	1	1	42152010	453	-2.36	1.17	12	0.69	-456.00	916.00	4145	20230810	-74.07	871	20240805	23.42	2335	-53.96	20240103	871	23.42	20240805	4030	-73.33	20231012	871	23.42	20240805	0.08	N	348080	500	210 억	2979241	N	N	N	N
112	20240812	101041	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1015	33	2	3.36	103438128	102604	28.39	985	1022	985	1276	688	982	1008.13	7.07	15491	1034	1007	970	943	906	1021	957	211	294	500	580	1	1	42152010	428	-2.23	1.11	12	0.24	-456.00	916.00	4145	20230810	-75.51	871	20240805	16.53	2335	-56.53	20240103	871	16.53	20240805	4030	-74.81	20231012	871	16.53	20240805	0.08	N	348080	500	210 억	2979241	N	N	N	N
113	20240812	091041	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1001	19	2	1.93	19794165	19844	5.49	985	1010	985	1276	688	982	997.49	7.07	8390	1034	1007	970	943	906	1021	957	211	294	500	580	1	1	42152010	422	-2.20	1.09	12	0.05	-456.00	916.00	4145	20230810	-75.85	871	20240805	14.93	2335	-57.13	20240103	871	14.93	20240805	4030	-75.16	20231012	871	14.93	20240805	0.08	N	348080	500	210 억	2979241	N	N	N	N
114	20240809	161033	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	982	49	2	5.25	348348720	359821	78.89	933	997	933	1212	654	933	968.08	7.01	25934	1039	985	959	905	879	973	893	211	279	500	550	1	1	42152010	414	-2.15	1.07	12	0.85	-456.00	916.00	4145	20230810	-76.31	871	20240805	12.74	2335	-57.94	20240103	871	12.74	20240805	4145	-76.31	20230810	871	12.74	20240805	0.06	N	348080	500	210 억	2953262	N	N	N	N
115	20240809	151059	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	989	56	2	6.00	316644364	327784	71.87	933	997	933	1212	654	933	966.02	7.01	12645	1039	985	959	905	879	973	893	211	279	500	550	1	1	42152010	417	-2.17	1.08	12	0.78	-456.00	916.00	4145	20230810	-76.14	871	20240805	13.55	2335	-57.64	20240103	871	13.55	20240805	4145	-76.14	20230810	871	13.55	20240805	0.06	N	348080	500	210 억	2953262	N	N	N	N
116	20240809	141105	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	983	50	2	5.36	277494964	288190	63.19	933	997	933	1212	654	933	962.89	7.01	8289	1039	985	959	905	879	973	893	211	279	500	550	1	1	42152010	414	-2.16	1.07	12	0.68	-456.00	916.00	4145	20230810	-76.28	871	20240805	12.86	2335	-57.90	20240103	871	12.86	20240805	4145	-76.28	20230810	871	12.86	20240805	0.06	N	348080	500	210 억	2953262	N	N	N	N
117	20240809	131055	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	980	47	2	5.04	234571988	244204	53.54	933	997	933	1212	654	933	960.56	7.01	12622	1039	985	959	905	879	973	893	211	279	500	550	1	1	42152010	413	-2.15	1.07	12	0.58	-456.00	916.00	4145	20230810	-76.36	871	20240805	12.51	2335	-58.03	20240103	871	12.51	20240805	4145	-76.36	20230810	871	12.51	20240805	0.06	N	348080	500	210 억	2953262	N	N	N	N
118	20240809	121055	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	977	44	2	4.72	211888852	221056	48.47	933	997	933	1212	654	933	958.53	7.01	9409	1039	985	959	905	879	973	893	211	279	500	550	1	1	42152010	412	-2.14	1.07	12	0.52	-456.00	916.00	4145	20230810	-76.43	871	20240805	12.17	2335	-58.16	20240103	871	12.17	20240805	4145	-76.43	20230810	871	12.17	20240805	0.06	N	348080	500	210 억	2953262	N	N	N	N
119	20240809	111048	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	970	37	2	3.97	195320835	204043	44.74	933	997	933	1212	654	933	957.25	7.01	-1484	1039	985	959	905	879	973	893	211	279	500	550	1	1	42152010	409	-2.13	1.06	12	0.48	-456.00	916.00	4145	20230810	-76.60	871	20240805	11.37	2335	-58.46	20240103	871	11.37	20240805	4145	-76.60	20230810	871	11.37	20240805	0.06	N	348080	500	210 억	2953262	N	N	N	N
120	20240809	101054	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	962	29	2	3.11	174636038	182666	40.05	933	997	933	1212	654	933	956.04	7.01	-7668	1039	985	959	905	879	973	893	211	279	500	550	1	1	42152010	406	-2.11	1.05	12	0.43	-456.00	916.00	4145	20230810	-76.79	871	20240805	10.45	2335	-58.80	20240103	871	10.45	20240805	4145	-76.79	20230810	871	10.45	20240805	0.06	N	348080	500	210 억	2953262	N	N	N	N
121	20240809	091052	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	963	30	2	3.22	74069874	77261	16.94	933	997	933	1212	654	933	958.70	7.01	-13224	1039	985	959	905	879	973	893	211	279	500	550	1	1	42152010	406	-2.11	1.05	12	0.18	-456.00	916.00	4145	20230810	-76.77	871	20240805	10.56	2335	-58.76	20240103	871	10.56	20240805	4145	-76.77	20230810	871	10.56	20240805	0.06	N	348080	500	210 억	2953262	N	N	N	N
122	20240808	161030	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	933	-67	5	-6.70	432569583	451478	146.92	1000	1013	933	1300	700	1000	958.33	7.16	-67834	1050	1025	1008	983	966	1016	974	211	300	500	600	1	1	42152010	393	-2.05	1.02	12	1.07	-456.00	916.00	4145	20230810	-77.49	871	20240805	7.12	2335	-60.04	20240103	871	7.12	20240805	4145	-77.49	20230810	871	7.12	20240805	0.06	N	348080	500	210 억	3018839	N	N	N	N
123	20240808	151046	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	942	-58	5	-5.80	411670598	429147	139.65	1000	1013	942	1300	700	1000	959.28	7.16	-63969	1050	1025	1008	983	966	1016	974	211	300	500	600	1	1	42152010	397	-2.07	1.03	12	1.02	-456.00	916.00	4145	20230810	-77.27	871	20240805	8.15	2335	-59.66	20240103	871	8.15	20240805	4145	-77.27	20230810	871	8.15	20240805	0.06	N	348080	500	210 억	3018839	N	N	N	N
124	20240808	141047	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	957	-43	5	-4.30	347572040	361505	117.64	1000	1013	943	1300	700	1000	961.46	7.16	-60651	1050	1025	1008	983	966	1016	974	211	300	500	600	1	1	42152010	403	-2.10	1.04	12	0.86	-456.00	916.00	4145	20230810	-76.91	871	20240805	9.87	2335	-59.01	20240103	871	9.87	20240805	4145	-76.91	20230810	871	9.87	20240805	0.06	N	348080	500	210 억	3018839	N	N	N	N
125	20240808	131044	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	968	-32	5	-3.20	304391794	316407	102.96	1000	1013	943	1300	700	1000	962.03	7.16	-58844	1050	1025	1008	983	966	1016	974	211	300	500	600	1	1	42152010	408	-2.12	1.06	12	0.75	-456.00	916.00	4145	20230810	-76.65	871	20240805	11.14	2335	-58.54	20240103	871	11.14	20240805	4145	-76.65	20230810	871	11.14	20240805	0.06	N	348080	500	210 억	3018839	N	N	N	N
126	20240808	121049	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	953	-47	5	-4.70	266627733	277096	90.17	1000	1013	943	1300	700	1000	962.22	7.16	-57464	1050	1025	1008	983	966	1016	974	211	300	500	600	1	1	42152010	402	-2.09	1.04	12	0.66	-456.00	916.00	4145	20230810	-77.01	871	20240805	9.41	2335	-59.19	20240103	871	9.41	20240805	4145	-77.01	20230810	871	9.41	20240805	0.06	N	348080	500	210 억	3018839	N	N	N	N
127	20240808	111044	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	960	-40	5	-4.00	217418478	225571	73.40	1000	1013	943	1300	700	1000	963.86	7.16	-58002	1050	1025	1008	983	966	1016	974	211	300	500	600	1	1	42152010	405	-2.11	1.05	12	0.54	-456.00	916.00	4145	20230810	-76.84	871	20240805	10.22	2335	-58.89	20240103	871	10.22	20240805	4145	-76.84	20230810	871	10.22	20240805	0.06	N	348080	500	210 억	3018839	N	N	N	N
128	20240808	101039	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	963	-37	5	-3.70	192263207	199422	64.89	1000	1013	943	1300	700	1000	964.10	7.16	-54287	1050	1025	1008	983	966	1016	974	211	300	500	600	1	1	42152010	406	-2.11	1.05	12	0.47	-456.00	916.00	4145	20230810	-76.77	871	20240805	10.56	2335	-58.76	20240103	871	10.56	20240805	4145	-76.77	20230810	871	10.56	20240805	0.06	N	348080	500	210 억	3018839	N	N	N	N
129	20240808	091035	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	997	-3	5	-0.30	9424265	9464	3.08	1000	1013	987	1300	700	1000	995.80	7.16	-3173	1050	1025	1008	983	966	1016	974	211	300	500	600	1	1	42152010	420	-2.19	1.09	12	0.02	-456.00	916.00	4145	20230810	-75.95	871	20240805	14.47	2335	-57.30	20240103	871	14.47	20240805	4145	-75.95	20230810	871	14.47	20240805	0.06	N	348080	500	210 억	3018839	N	N	N	N
130	20240807	161020	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1000	7	2	0.70	307700012	304793	47.45	1028	1033	991	1290	696	993	1009.54	7.09	30325	1084	1038	964	918	844	1061	941	211	297	500	590	1	1	42152010	422	-2.19	1.09	12	0.72	-456.00	916.00	4145	20230810	-75.87	871	20240805	14.81	2335	-57.17	20240103	871	14.81	20240805	4145	-75.87	20230810	871	14.81	20240805	0.08	N	348080	500	210 억	2988628	N	N	N	N
131	20240807	151034	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1011	18	2	1.81	303837409	300948	46.85	1028	1033	991	1290	696	993	1009.60	7.09	30286	1084	1038	964	918	844	1061	941	211	297	500	590	1	1	42152010	426	-2.22	1.10	12	0.71	-456.00	916.00	4145	20230810	-75.61	871	20240805	16.07	2335	-56.70	20240103	871	16.07	20240805	4145	-75.61	20230810	871	16.07	20240805	0.08	N	348080	500	210 억	2988628	N	N	N	N
132	20240807	141039	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	997	4	2	0.40	264178162	261331	40.68	1028	1033	993	1290	696	993	1010.89	7.09	30992	1084	1038	964	918	844	1061	941	211	297	500	590	1	1	42152010	420	-2.19	1.09	12	0.62	-456.00	916.00	4145	20230810	-75.95	871	20240805	14.47	2335	-57.30	20240103	871	14.47	20240805	4145	-75.95	20230810	871	14.47	20240805	0.08	N	348080	500	210 억	2988628	N	N	N	N
133	20240807	131032	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1003	10	2	1.01	174271169	171604	26.71	1028	1033	993	1290	696	993	1015.54	7.09	28140	1084	1038	964	918	844	1061	941	211	297	500	590	1	1	42152010	423	-2.20	1.09	12	0.41	-456.00	916.00	4145	20230810	-75.80	871	20240805	15.15	2335	-57.04	20240103	871	15.15	20240805	4145	-75.80	20230810	871	15.15	20240805	0.08	N	348080	500	210 억	2988628	N	N	N	N
134	20240807	121035	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1020	27	2	2.72	156342125	153830	23.95	1028	1033	993	1290	696	993	1016.33	7.09	26738	1084	1038	964	918	844	1061	941	211	297	500	590	1	1	42152010	430	-2.24	1.11	12	0.36	-456.00	916.00	4145	20230810	-75.39	871	20240805	17.11	2335	-56.32	20240103	871	17.11	20240805	4145	-75.39	20230810	871	17.11	20240805	0.08	N	348080	500	210 억	2988628	N	N	N	N
135	20240807	111034	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1027	34	2	3.42	138736046	136607	21.27	1028	1033	993	1290	696	993	1015.59	7.09	21789	1084	1038	964	918	844	1061	941	211	297	500	590	1	1	42152010	433	-2.25	1.12	12	0.32	-456.00	916.00	4145	20230810	-75.22	871	20240805	17.91	2335	-56.02	20240103	871	17.91	20240805	4145	-75.22	20230810	871	17.91	20240805	0.08	N	348080	500	210 억	2988628	N	N	N	N
136	20240807	101026	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1010	17	2	1.71	87873071	87065	13.55	1028	1028	993	1290	696	993	1009.28	7.09	11590	1084	1038	964	918	844	1061	941	211	297	500	590	1	1	42152010	426	-2.21	1.10	12	0.21	-456.00	916.00	4145	20230810	-75.63	871	20240805	15.96	2335	-56.75	20240103	871	15.96	20240805	4145	-75.63	20230810	871	15.96	20240805	0.08	N	348080	500	210 억	2988628	N	N	N	N
137	20240807	091059	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	997	4	2	0.40	10916887	10890	1.70	1028	1028	993	1290	696	993	1002.47	7.09	-2572	1084	1038	964	918	844	1061	941	211	297	500	590	1	1	42152010	420	-2.19	1.09	12	0.03	-456.00	916.00	4145	20230810	-75.95	871	20240805	14.47	2335	-57.30	20240103	871	14.47	20240805	4145	-75.95	20230810	871	14.47	20240805	0.08	N	348080	500	210 억	2988628	N	N	N	N
138	20240806	161015	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	993	45	2	4.75	627216377	641697	40.13	890	1010	890	1232	664	948	977.40	6.83	107225	1088	1017	944	873	800	1053	909	211	284	500	560	1	1	42152010	419	-2.18	1.08	12	1.52	-456.00	916.00	4145	20230810	-76.04	871	20240805	14.01	2335	-57.47	20240103	871	14.01	20240805	4145	-76.04	20230810	871	14.01	20240805	0.07	N	348080	500	210 억	2880841	N	N	N	N
139	20240806	151030	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	993	45	2	4.75	615124037	629515	39.37	890	1010	890	1232	664	948	977.14	6.83	110586	1088	1017	944	873	800	1053	909	211	284	500	560	1	1	42152010	419	-2.18	1.08	12	1.49	-456.00	916.00	4145	20230810	-76.04	871	20240805	14.01	2335	-57.47	20240103	871	14.01	20240805	4145	-76.04	20230810	871	14.01	20240805	0.07	N	348080	500	210 억	2880841	N	N	N	N
140	20240806	141023	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	984	36	2	3.80	569244928	582810	36.45	890	1010	890	1232	664	948	976.72	6.83	92011	1088	1017	944	873	800	1053	909	211	284	500	560	1	1	42152010	415	-2.16	1.07	12	1.38	-456.00	916.00	4145	20230810	-76.26	871	20240805	12.97	2335	-57.86	20240103	871	12.97	20240805	4145	-76.26	20230810	871	12.97	20240805	0.07	N	348080	500	210 억	2880841	N	N	N	N
141	20240806	131029	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	985	37	2	3.90	538677702	551685	34.50	890	1010	890	1232	664	948	976.42	6.83	95366	1088	1017	944	873	800	1053	909	211	284	500	560	1	1	42152010	415	-2.16	1.08	12	1.31	-456.00	916.00	4145	20230810	-76.24	871	20240805	13.09	2335	-57.82	20240103	871	13.09	20240805	4145	-76.24	20230810	871	13.09	20240805	0.07	N	348080	500	210 억	2880841	N	N	N	N
142	20240806	121030	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	977	29	2	3.06	528289078	541119	33.84	890	1010	890	1232	664	948	976.29	6.83	96901	1088	1017	944	873	800	1053	909	211	284	500	560	1	1	42152010	412	-2.14	1.07	12	1.28	-456.00	916.00	4145	20230810	-76.43	871	20240805	12.17	2335	-58.16	20240103	871	12.17	20240805	4145	-76.43	20230810	871	12.17	20240805	0.07	N	348080	500	210 억	2880841	N	N	N	N
143	20240806	111017	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	975	27	2	2.85	507224675	519516	32.49	890	1010	890	1232	664	948	976.34	6.83	105057	1088	1017	944	873	800	1053	909	211	284	500	560	1	1	42152010	411	-2.14	1.06	12	1.23	-456.00	916.00	4145	20230810	-76.48	871	20240805	11.94	2335	-58.24	20240103	871	11.94	20240805	4145	-76.48	20230810	871	11.94	20240805	0.07	N	348080	500	210 억	2880841	N	N	N	N
144	20240806	101018	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1003	55	2	5.80	412988865	422887	26.45	890	1010	890	1232	664	948	976.59	6.83	123031	1088	1017	944	873	800	1053	909	211	284	500	560	1	1	42152010	423	-2.20	1.09	12	1.00	-456.00	916.00	4145	20230810	-75.80	871	20240805	15.15	2335	-57.04	20240103	871	15.15	20240805	4145	-75.80	20230810	871	15.15	20240805	0.07	N	348080	500	210 억	2880841	N	N	N	N
145	20240806	091025	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	939	-9	5	-0.95	73944370	78835	4.93	890	971	890	1232	664	948	937.96	6.83	-14467	1088	1017	944	873	800	1053	909	211	284	500	560	1	1	42152010	396	-2.06	1.03	12	0.19	-456.00	916.00	4145	20230810	-77.35	871	20240805	7.81	2335	-59.79	20240103	871	7.81	20240805	4145	-77.35	20230810	871	7.81	20240805	0.07	N	348080	500	210 억	2880841	N	N	N	N
146	20240805	161001	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	948	-162	5	-14.59	1532914845	1595828	432.59	928	1015	871	1443	777	1110	960.59	6.06	327063	1200	1154	1131	1085	1062	1143	1074	211	333	500	660	1	1	42152010	400	-2.08	1.03	12	3.79	-456.00	916.00	4145	20230810	-77.13	871	20240805	8.84	2335	-59.40	20240103	871	8.84	20240805	4145	-77.13	20230810	871	8.84	20240805	0.08	N	348080	500	210 억	2555241	N	N	N	N
147	20240805	151020	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	898	-212	5	-19.10	1473957991	1532107	415.31	928	1015	871	1443	777	1110	962.05	6.06	288282	1200	1154	1131	1085	1062	1143	1074	211	333	500	660	1	1	42152010	379	-1.97	0.98	12	3.63	-456.00	916.00	4145	20230810	-78.34	871	20240805	3.10	2335	-61.54	20240103	871	3.10	20240805	4145	-78.34	20230810	871	3.10	20240805	0.08	N	348080	500	210 억	2555241	N	N	N	N
148	20240805	141020	58	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	958	-152	5	-13.69	1282248769	1322629	358.53	928	1015	914	1443	777	1110	969.47	6.06	255498	1200	1154	1131	1085	1062	1143	1074	211	333	500	660	1	1	42152010	404	-2.10	1.05	12	3.14	-456.00	916.00	4145	20230810	-76.89	914	20240805	4.81	2335	-58.97	20240103	914	4.81	20240805	4145	-76.89	20230810	914	4.81	20240805	0.08	N	348080	500	210 억	2555241	N	N	N	N
149	20240805	131020	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	968	-142	5	-12.79	1230411651	1268844	343.95	928	1015	914	1443	777	1110	969.71	6.06	261559	1200	1154	1131	1085	1062	1143	1074	211	333	500	660	1	1	42152010	408	-2.12	1.06	12	3.01	-456.00	916.00	4145	20230810	-76.65	914	20240805	5.91	2335	-58.54	20240103	914	5.91	20240805	4145	-76.65	20230810	914	5.91	20240805	0.08	N	348080	500	210 억	2555241	N	N	N	N
150	20240805	121014	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	991	-119	5	-10.72	1104438986	1138314	308.57	928	1015	914	1443	777	1110	970.24	6.06	242497	1200	1154	1131	1085	1062	1143	1074	211	333	500	660	1	1	42152010	418	-2.17	1.08	12	2.70	-456.00	916.00	4145	20230810	-76.09	914	20240805	8.42	2335	-57.56	20240103	914	8.42	20240805	4145	-76.09	20230810	914	8.42	20240805	0.08	N	348080	500	210 억	2555241	N	N	N	N
151	20240805	111012	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	993	-117	5	-10.54	1012783175	1045798	283.49	928	1015	914	1443	777	1110	968.43	6.06	229759	1200	1154	1131	1085	1062	1143	1074	211	333	500	660	1	1	42152010	419	-2.18	1.08	12	2.48	-456.00	916.00	4145	20230810	-76.04	914	20240805	8.64	2335	-57.47	20240103	914	8.64	20240805	4145	-76.04	20230810	914	8.64	20240805	0.08	N	348080	500	210 억	2555241	N	N	N	N
152	20240805	101009	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	999	-111	5	-10.00	801656345	833993	226.07	928	1015	914	1443	777	1110	961.23	6.06	229029	1200	1154	1131	1085	1062	1143	1074	211	333	500	660	1	1	42152010	421	-2.19	1.09	12	1.98	-456.00	916.00	4145	20230810	-75.90	914	20240805	9.30	2335	-57.22	20240103	914	9.30	20240805	4145	-75.90	20230810	914	9.30	20240805	0.08	N	348080	500	210 억	2555241	N	N	N	N
153	20240805	091003	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	953	-157	5	-14.14	400855820	428598	116.18	928	967	914	1443	777	1110	935.27	6.06	132022	1200	1154	1131	1085	1062	1143	1074	211	333	500	660	1	1	42152010	402	-2.09	1.04	12	1.02	-456.00	916.00	4145	20230810	-77.01	914	20240805	4.27	2335	-59.19	20240103	914	4.27	20240805	4145	-77.01	20230810	914	4.27	20240805	0.08	N	348080	500	210 억	2555241	N	N	N	N
154	20240802	160955	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1110	-77	5	-6.49	378835248	334104	126.25	1151	1177	1108	1543	831	1187	1133.85	6.09	-11314	1243	1215	1170	1142	1097	1229	1156	211	356	500	710	1	1	42152010	468	-2.43	1.21	12	0.79	-456.00	916.00	4145	20230810	-73.22	988	20240627	12.35	2335	-52.46	20240103	988	12.35	20240627	4145	-73.22	20230810	988	12.35	20240627	0.09	N	348080	500	210 억	2567529	N	N	N	N
155	20240802	150955	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1115	-72	5	-6.07	332538878	292490	110.53	1151	1177	1108	1543	831	1187	1136.89	6.09	-16005	1243	1215	1170	1142	1097	1229	1156	211	356	500	710	1	1	42152010	470	-2.45	1.22	12	0.69	-456.00	916.00	4145	20230810	-73.10	988	20240627	12.85	2335	-52.25	20240103	988	12.85	20240627	4145	-73.10	20230810	988	12.85	20240627	0.09	N	348080	500	210 억	2567529	N	N	N	N
156	20240802	140958	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1120	-67	5	-5.64	256763019	224691	84.91	1151	1177	1119	1543	831	1187	1142.70	6.09	-25399	1243	1215	1170	1142	1097	1229	1156	211	356	500	710	1	1	42152010	472	-2.46	1.22	12	0.53	-456.00	916.00	4145	20230810	-72.98	988	20240627	13.36	2335	-52.03	20240103	988	13.36	20240627	4145	-72.98	20230810	988	13.36	20240627	0.09	N	348080	500	210 억	2567529	N	N	N	N
157	20240802	130956	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1147	-40	5	-3.37	207298416	180972	68.39	1151	1177	1130	1543	831	1187	1145.43	6.09	-18430	1243	1215	1170	1142	1097	1229	1156	211	356	500	710	1	1	42152010	483	-2.52	1.25	12	0.43	-456.00	916.00	4145	20230810	-72.33	988	20240627	16.09	2335	-50.88	20240103	988	16.09	20240627	4145	-72.33	20230810	988	16.09	20240627	0.09	N	348080	500	210 억	2567529	N	N	N	N
158	20240802	120955	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1140	-47	5	-3.96	145099920	126205	47.69	1151	1177	1139	1543	831	1187	1149.66	6.09	-19895	1243	1215	1170	1142	1097	1229	1156	211	356	500	710	1	1	42152010	481	-2.50	1.24	12	0.30	-456.00	916.00	4145	20230810	-72.50	988	20240627	15.38	2335	-51.18	20240103	988	15.38	20240627	4145	-72.50	20230810	988	15.38	20240627	0.09	N	348080	500	210 억	2567529	N	N	N	N
159	20240802	110956	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1145	-42	5	-3.54	112806222	98151	37.09	1151	1177	1139	1543	831	1187	1149.24	6.09	-17693	1243	1215	1170	1142	1097	1229	1156	211	356	500	710	1	1	42152010	483	-2.51	1.25	12	0.23	-456.00	916.00	4145	20230810	-72.38	988	20240627	15.89	2335	-50.96	20240103	988	15.89	20240627	4145	-72.38	20230810	988	15.89	20240627	0.09	N	348080	500	210 억	2567529	N	N	N	N
160	20240802	100952	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1151	-36	5	-3.03	88193764	76678	28.98	1151	1177	1139	1543	831	1187	1150.09	6.09	-11026	1243	1215	1170	1142	1097	1229	1156	211	356	500	710	1	1	42152010	485	-2.52	1.26	12	0.18	-456.00	916.00	4145	20230810	-72.23	988	20240627	16.50	2335	-50.71	20240103	988	16.50	20240627	4145	-72.23	20230810	988	16.50	20240627	0.09	N	348080	500	210 억	2567529	N	N	N	N
161	20240802	090957	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1162	-25	5	-2.11	9410618	8111	3.07	1151	1177	1145	1543	831	1187	1159.55	6.09	-807	1243	1215	1170	1142	1097	1229	1156	211	356	500	710	1	1	42152010	490	-2.55	1.27	12	0.02	-456.00	916.00	4145	20230810	-71.97	988	20240627	17.61	2335	-50.24	20240103	988	17.61	20240627	4145	-71.97	20230810	988	17.61	20240627	0.09	N	348080	500	210 억	2567529	N	N	N	N
162	20240801	160952	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1187	28	2	2.42	309376620	263778	40.97	1159	1198	1125	1506	812	1159	1172.86	6.07	8609	1295	1226	1177	1108	1059	1202	1084	211	347	500	690	1	1	42152010	500	-2.60	1.30	12	0.63	-456.00	916.00	4145	20230810	-71.36	988	20240627	20.14	2335	-49.16	20240103	988	20.14	20240627	4145	-71.36	20230810	988	20.14	20240627	0.08	N	348080	500	210 억	2558284	N	N	N	N
163	20240801	151016	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1185	26	2	2.24	305027770	260114	40.40	1159	1198	1125	1506	812	1159	1172.67	6.07	9289	1295	1226	1177	1108	1059	1202	1084	211	347	500	690	1	1	42152010	500	-2.60	1.29	12	0.62	-456.00	916.00	4145	20230810	-71.41	988	20240627	19.94	2335	-49.25	20240103	988	19.94	20240627	4145	-71.41	20230810	988	19.94	20240627	0.08	N	348080	500	210 억	2558284	N	N	N	N
164	20240801	141004	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1187	28	2	2.42	271367498	231627	35.98	1159	1198	1125	1506	812	1159	1171.57	6.07	8422	1295	1226	1177	1108	1059	1202	1084	211	347	500	690	1	1	42152010	500	-2.60	1.30	12	0.55	-456.00	916.00	4145	20230810	-71.36	988	20240627	20.14	2335	-49.16	20240103	988	20.14	20240627	4145	-71.36	20230810	988	20.14	20240627	0.08	N	348080	500	210 억	2558284	N	N	N	N
165	20240801	130955	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1174	15	2	1.29	226681393	193816	30.11	1159	1198	1125	1506	812	1159	1169.57	6.07	17511	1295	1226	1177	1108	1059	1202	1084	211	347	500	690	1	1	42152010	495	-2.57	1.28	12	0.46	-456.00	916.00	4145	20230810	-71.68	988	20240627	18.83	2335	-49.72	20240103	988	18.83	20240627	4145	-71.68	20230810	988	18.83	20240627	0.08	N	348080	500	210 억	2558284	N	N	N	N
166	20240801	121000	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1180	21	2	1.81	214674261	183548	28.51	1159	1198	1125	1506	812	1159	1169.58	6.07	18252	1295	1226	1177	1108	1059	1202	1084	211	347	500	690	1	1	42152010	497	-2.59	1.29	12	0.44	-456.00	916.00	4145	20230810	-71.53	988	20240627	19.43	2335	-49.46	20240103	988	19.43	20240627	4145	-71.53	20230810	988	19.43	20240627	0.08	N	348080	500	210 억	2558284	N	N	N	N
167	20240801	111001	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1168	9	2	0.78	170205551	145729	22.64	1159	1198	1125	1506	812	1159	1167.96	6.07	13258	1295	1226	1177	1108	1059	1202	1084	211	347	500	690	1	1	42152010	492	-2.56	1.28	12	0.35	-456.00	916.00	4145	20230810	-71.82	988	20240627	18.22	2335	-49.98	20240103	988	18.22	20240627	4145	-71.82	20230810	988	18.22	20240627	0.08	N	348080	500	210 억	2558284	N	N	N	N
168	20240801	100954	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1178	19	2	1.64	121826585	104223	16.19	1159	1198	1125	1506	812	1159	1168.90	6.07	16443	1295	1226	1177	1108	1059	1202	1084	211	347	500	690	1	1	42152010	497	-2.58	1.29	12	0.25	-456.00	916.00	4145	20230810	-71.58	988	20240627	19.23	2335	-49.55	20240103	988	19.23	20240627	4145	-71.58	20230810	988	19.23	20240627	0.08	N	348080	500	210 억	2558284	N	N	N	N
169	20240801	090945	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1146	-13	5	-1.12	15763003	13786	2.14	1159	1159	1125	1506	812	1159	1143.41	6.07	2499	1295	1226	1177	1108	1059	1202	1084	211	347	500	690	1	1	42152010	483	-2.51	1.25	12	0.03	-456.00	916.00	4145	20230810	-72.35	988	20240627	15.99	2335	-50.92	20240103	988	15.99	20240627	4145	-72.35	20230810	988	15.99	20240627	0.08	N	348080	500	210 억	2558284	N	N	N	N

70 KiB Raw Blame History

70 KiB

Raw Blame History