KissMeData/359090/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	161201	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1208	34	2	2.90	230020501	193276	80.89	1175	1211	1175	1526	822	1174	1190.09	1.92	42462	1232	1203	1185	1156	1138	1194	1147	56	352	100	750	1	1	56450891	682	11.84	1.57	12	0.34	102.00	770.00	2395	20240422	-49.56	980	20240805	23.27	2395	-49.56	20240422	980	23.27	20240805	2395	-49.56	20240422	980	23.27	20240805	3.17	N	359090	100	56 억	1084451	N	N	N	N
3	20240830	151216	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1203	29	2	2.47	211296344	177786	74.40	1175	1205	1175	1526	822	1174	1188.49	1.92	43822	1232	1203	1185	1156	1138	1194	1147	56	352	100	750	1	1	56450891	679	11.79	1.56	12	0.31	102.00	770.00	2395	20240422	-49.77	980	20240805	22.76	2395	-49.77	20240422	980	22.76	20240805	2395	-49.77	20240422	980	22.76	20240805	3.17	N	359090	100	56 억	1084451	N	N	N	N
4	20240830	141214	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1191	17	2	1.45	167258828	141040	59.03	1175	1196	1175	1526	822	1174	1185.90	1.92	26858	1232	1203	1185	1156	1138	1194	1147	56	352	100	750	1	1	56450891	672	11.68	1.55	12	0.25	102.00	770.00	2395	20240422	-50.27	980	20240805	21.53	2395	-50.27	20240422	980	21.53	20240805	2395	-50.27	20240422	980	21.53	20240805	3.17	N	359090	100	56 억	1084451	N	N	N	N
5	20240830	131207	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1183	9	2	0.77	134570315	113525	47.51	1175	1196	1175	1526	822	1174	1185.38	1.92	27192	1232	1203	1185	1156	1138	1194	1147	56	352	100	750	1	1	56450891	668	11.60	1.54	12	0.20	102.00	770.00	2395	20240422	-50.61	980	20240805	20.71	2395	-50.61	20240422	980	20.71	20240805	2395	-50.61	20240422	980	20.71	20240805	3.17	N	359090	100	56 억	1084451	N	N	N	N
6	20240830	121212	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1181	7	2	0.60	122396058	103244	43.21	1175	1196	1175	1526	822	1174	1185.50	1.92	26863	1232	1203	1185	1156	1138	1194	1147	56	352	100	750	1	1	56450891	667	11.58	1.53	12	0.18	102.00	770.00	2395	20240422	-50.69	980	20240805	20.51	2395	-50.69	20240422	980	20.51	20240805	2395	-50.69	20240422	980	20.51	20240805	3.17	N	359090	100	56 억	1084451	N	N	N	N
7	20240830	111224	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1177	3	2	0.26	112637259	94963	39.74	1175	1196	1175	1526	822	1174	1186.12	1.92	29714	1232	1203	1185	1156	1138	1194	1147	56	352	100	750	1	1	56450891	664	11.54	1.53	12	0.17	102.00	770.00	2395	20240422	-50.86	980	20240805	20.10	2395	-50.86	20240422	980	20.10	20240805	2395	-50.86	20240422	980	20.10	20240805	3.17	N	359090	100	56 억	1084451	N	N	N	N
8	20240830	101217	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1188	14	2	1.19	91701062	77242	32.33	1175	1196	1175	1526	822	1174	1187.19	1.92	34836	1232	1203	1185	1156	1138	1194	1147	56	352	100	750	1	1	56450891	671	11.65	1.54	12	0.14	102.00	770.00	2395	20240422	-50.40	980	20240805	21.22	2395	-50.40	20240422	980	21.22	20240805	2395	-50.40	20240422	980	21.22	20240805	3.17	N	359090	100	56 억	1084451	N	N	N	N
9	20240830	091222	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1179	5	2	0.43	10904900	9246	3.87	1175	1187	1175	1526	822	1174	1179.42	1.92	3687	1232	1203	1185	1156	1138	1194	1147	56	352	100	750	1	1	56450891	666	11.56	1.53	12	0.02	102.00	770.00	2395	20240422	-50.77	980	20240805	20.31	2395	-50.77	20240422	980	20.31	20240805	2395	-50.77	20240422	980	20.31	20240805	3.17	N	359090	100	56 억	1084451	N	N	N	N
10	20240829	161221	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1174	-43	5	-3.53	270458082	228210	84.10	1205	1214	1167	1582	852	1217	1185.18	1.96	-22056	1243	1230	1213	1200	1183	1221	1191	56	365	100	770	1	1	56450891	663	11.51	1.52	12	0.40	102.00	770.00	2395	20240422	-50.98	980	20240805	19.80	2395	-50.98	20240422	980	19.80	20240805	2395	-50.98	20240422	980	19.80	20240805	3.19	N	359090	100	56 억	1106697	N	N	N	N
11	20240829	151234	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1180	-37	5	-3.04	257880234	217506	80.16	1205	1214	1167	1582	852	1217	1185.62	1.96	-23845	1243	1230	1213	1200	1183	1221	1191	56	365	100	770	1	1	56450891	666	11.57	1.53	12	0.39	102.00	770.00	2395	20240422	-50.73	980	20240805	20.41	2395	-50.73	20240422	980	20.41	20240805	2395	-50.73	20240422	980	20.41	20240805	3.19	N	359090	100	56 억	1106697	N	N	N	N
12	20240829	141233	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1182	-35	5	-2.88	209732381	176541	65.06	1205	1214	1169	1582	852	1217	1188.01	1.96	-25961	1243	1230	1213	1200	1183	1221	1191	56	365	100	770	1	1	56450891	667	11.59	1.54	12	0.31	102.00	770.00	2395	20240422	-50.65	980	20240805	20.61	2395	-50.65	20240422	980	20.61	20240805	2395	-50.65	20240422	980	20.61	20240805	3.19	N	359090	100	56 억	1106697	N	N	N	N
13	20240829	131234	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1177	-40	5	-3.29	167620100	140726	51.86	1205	1214	1177	1582	852	1217	1191.11	1.96	-24974	1243	1230	1213	1200	1183	1221	1191	56	365	100	770	1	1	56450891	664	11.54	1.53	12	0.25	102.00	770.00	2395	20240422	-50.86	980	20240805	20.10	2395	-50.86	20240422	980	20.10	20240805	2395	-50.86	20240422	980	20.10	20240805	3.19	N	359090	100	56 억	1106697	N	N	N	N
14	20240829	121233	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1187	-30	5	-2.47	120557272	100863	37.17	1205	1214	1187	1582	852	1217	1195.25	1.96	-15949	1243	1230	1213	1200	1183	1221	1191	56	365	100	770	1	1	56450891	670	11.64	1.54	12	0.18	102.00	770.00	2395	20240422	-50.44	980	20240805	21.12	2395	-50.44	20240422	980	21.12	20240805	2395	-50.44	20240422	980	21.12	20240805	3.19	N	359090	100	56 억	1106697	N	N	N	N
15	20240829	111233	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1189	-28	5	-2.30	102401456	85590	31.54	1205	1214	1188	1582	852	1217	1196.42	1.96	-15522	1243	1230	1213	1200	1183	1221	1191	56	365	100	770	1	1	56450891	671	11.66	1.54	12	0.15	102.00	770.00	2395	20240422	-50.35	980	20240805	21.33	2395	-50.35	20240422	980	21.33	20240805	2395	-50.35	20240422	980	21.33	20240805	3.19	N	359090	100	56 억	1106697	N	N	N	N
16	20240829	101224	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1206	-11	5	-0.90	59121725	49277	18.16	1205	1214	1194	1582	852	1217	1199.78	1.96	-963	1243	1230	1213	1200	1183	1221	1191	56	365	100	770	1	1	56450891	681	11.82	1.57	12	0.09	102.00	770.00	2395	20240422	-49.65	980	20240805	23.06	2395	-49.65	20240422	980	23.06	20240805	2395	-49.65	20240422	980	23.06	20240805	3.19	N	359090	100	56 억	1106697	N	N	N	N
17	20240829	091233	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1214	-3	5	-0.25	11452218	9497	3.50	1205	1214	1205	1582	852	1217	1205.86	1.96	2425	1243	1230	1213	1200	1183	1221	1191	56	365	100	770	1	1	56450891	685	11.90	1.58	12	0.02	102.00	770.00	2395	20240422	-49.31	980	20240805	23.88	2395	-49.31	20240422	980	23.88	20240805	2395	-49.31	20240422	980	23.88	20240805	3.19	N	359090	100	56 억	1106697	N	N	N	N
18	20240828	161151	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1217	12	2	1.00	325994187	269578	134.44	1221	1226	1196	1566	844	1205	1209.27	2.03	-41698	1324	1264	1233	1173	1142	1249	1158	56	361	100	770	1	1	56450891	687	11.93	1.58	12	0.48	102.00	770.00	2395	20240422	-49.19	980	20240805	24.18	2395	-49.19	20240422	980	24.18	20240805	2395	-49.19	20240422	980	24.18	20240805	3.13	N	359090	100	56 억	1148395	N	N	N	N
19	20240828	151159	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1210	5	2	0.41	308936259	255501	127.42	1221	1226	1196	1566	844	1205	1209.14	2.03	-42998	1324	1264	1233	1173	1142	1249	1158	56	361	100	770	1	1	56450891	683	11.86	1.57	12	0.45	102.00	770.00	2395	20240422	-49.48	980	20240805	23.47	2395	-49.48	20240422	980	23.47	20240805	2395	-49.48	20240422	980	23.47	20240805	3.13	N	359090	100	56 억	1148395	N	N	N	N
20	20240828	141201	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1222	17	2	1.41	279539694	231277	115.34	1221	1226	1196	1566	844	1205	1208.68	2.03	-53648	1324	1264	1233	1173	1142	1249	1158	56	361	100	770	1	1	56450891	690	11.98	1.59	12	0.41	102.00	770.00	2395	20240422	-48.98	980	20240805	24.69	2395	-48.98	20240422	980	24.69	20240805	2395	-48.98	20240422	980	24.69	20240805	3.13	N	359090	100	56 억	1148395	N	N	N	N
21	20240828	131159	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1204	-1	5	-0.08	226322315	187228	93.37	1221	1226	1200	1566	844	1205	1208.81	2.03	-54559	1324	1264	1233	1173	1142	1249	1158	56	361	100	770	1	1	56450891	680	11.80	1.56	12	0.33	102.00	770.00	2395	20240422	-49.73	980	20240805	22.86	2395	-49.73	20240422	980	22.86	20240805	2395	-49.73	20240422	980	22.86	20240805	3.13	N	359090	100	56 억	1148395	N	N	N	N
22	20240828	121156	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1207	2	2	0.17	133564159	110191	54.95	1221	1226	1205	1566	844	1205	1212.11	2.03	7802	1324	1264	1233	1173	1142	1249	1158	56	361	100	770	1	1	56450891	681	11.83	1.57	12	0.20	102.00	770.00	2395	20240422	-49.60	980	20240805	23.16	2395	-49.60	20240422	980	23.16	20240805	2395	-49.60	20240422	980	23.16	20240805	3.13	N	359090	100	56 억	1148395	N	N	N	N
23	20240828	111155	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1215	10	2	0.83	99091851	81626	40.71	1221	1226	1208	1566	844	1205	1213.97	2.03	18872	1324	1264	1233	1173	1142	1249	1158	56	361	100	770	1	1	56450891	686	11.91	1.58	12	0.14	102.00	770.00	2395	20240422	-49.27	980	20240805	23.98	2395	-49.27	20240422	980	23.98	20240805	2395	-49.27	20240422	980	23.98	20240805	3.13	N	359090	100	56 억	1148395	N	N	N	N
24	20240828	101224	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1216	11	2	0.91	64273667	52920	26.39	1221	1226	1209	1566	844	1205	1214.54	2.03	28033	1324	1264	1233	1173	1142	1249	1158	56	361	100	770	1	1	56450891	686	11.92	1.58	12	0.09	102.00	770.00	2395	20240422	-49.23	980	20240805	24.08	2395	-49.23	20240422	980	24.08	20240805	2395	-49.23	20240422	980	24.08	20240805	3.13	N	359090	100	56 억	1148395	N	N	N	N
25	20240828	091216	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1222	17	2	1.41	20117111	16506	8.23	1221	1222	1213	1566	844	1205	1218.78	2.03	11516	1324	1264	1233	1173	1142	1249	1158	56	361	100	770	1	1	56450891	690	11.98	1.59	12	0.03	102.00	770.00	2395	20240422	-48.98	980	20240805	24.69	2395	-48.98	20240422	980	24.69	20240805	2395	-48.98	20240422	980	24.69	20240805	3.13	N	359090	100	56 억	1148395	N	N	N	N
26	20240827	161148	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1205	-16	5	-1.31	237297518	194932	111.47	1213	1293	1202	1587	855	1221	1217.22	1.99	22238	1253	1236	1223	1206	1193	1230	1200	56	366	100	780	1	1	56450891	680	11.81	1.56	12	0.35	102.00	770.00	2395	20240422	-49.69	980	20240805	22.96	2395	-49.69	20240422	980	22.96	20240805	2395	-49.69	20240422	980	22.96	20240805	3.16	N	359090	100	56 억	1126156	N	N	N	N
27	20240827	151157	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1226	5	2	0.41	188295702	154268	88.21	1213	1293	1202	1587	855	1221	1220.56	1.99	5546	1253	1236	1223	1206	1193	1230	1200	56	366	100	780	1	1	56450891	692	12.02	1.59	12	0.27	102.00	770.00	2395	20240422	-48.81	980	20240805	25.10	2395	-48.81	20240422	980	25.10	20240805	2395	-48.81	20240422	980	25.10	20240805	3.16	N	359090	100	56 억	1126156	N	N	N	N
28	20240827	141201	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1222	1	2	0.08	155492543	127423	72.86	1213	1293	1202	1587	855	1221	1220.25	1.99	853	1253	1236	1223	1206	1193	1230	1200	56	366	100	780	1	1	56450891	690	11.98	1.59	12	0.23	102.00	770.00	2395	20240422	-48.98	980	20240805	24.69	2395	-48.98	20240422	980	24.69	20240805	2395	-48.98	20240422	980	24.69	20240805	3.16	N	359090	100	56 억	1126156	N	N	N	N
29	20240827	131205	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1227	6	2	0.49	145175522	118974	68.03	1213	1293	1202	1587	855	1221	1220.19	1.99	4838	1253	1236	1223	1206	1193	1230	1200	56	366	100	780	1	1	56450891	693	12.03	1.59	12	0.21	102.00	770.00	2395	20240422	-48.77	980	20240805	25.20	2395	-48.77	20240422	980	25.20	20240805	2395	-48.77	20240422	980	25.20	20240805	3.16	N	359090	100	56 억	1126156	N	N	N	N
30	20240827	121205	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1226	5	2	0.41	140626604	115264	65.91	1213	1293	1202	1587	855	1221	1219.99	1.99	5324	1253	1236	1223	1206	1193	1230	1200	56	366	100	780	1	1	56450891	692	12.02	1.59	12	0.20	102.00	770.00	2395	20240422	-48.81	980	20240805	25.10	2395	-48.81	20240422	980	25.10	20240805	2395	-48.81	20240422	980	25.10	20240805	3.16	N	359090	100	56 억	1126156	N	N	N	N
31	20240827	111203	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1226	5	2	0.41	133757610	109645	62.70	1213	1293	1202	1587	855	1221	1219.85	1.99	6044	1253	1236	1223	1206	1193	1230	1200	56	366	100	780	1	1	56450891	692	12.02	1.59	12	0.19	102.00	770.00	2395	20240422	-48.81	980	20240805	25.10	2395	-48.81	20240422	980	25.10	20240805	2395	-48.81	20240422	980	25.10	20240805	3.16	N	359090	100	56 억	1126156	N	N	N	N
32	20240827	101159	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1225	4	2	0.33	125823459	103159	58.99	1213	1293	1202	1587	855	1221	1219.62	1.99	5542	1253	1236	1223	1206	1193	1230	1200	56	366	100	780	1	1	56450891	692	12.01	1.59	12	0.18	102.00	770.00	2395	20240422	-48.85	980	20240805	25.00	2395	-48.85	20240422	980	25.00	20240805	2395	-48.85	20240422	980	25.00	20240805	3.16	N	359090	100	56 억	1126156	N	N	N	N
33	20240827	091200	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1223	2	2	0.16	44248181	35912	20.54	1213	1293	1213	1587	855	1221	1234.36	1.99	-2303	1253	1236	1223	1206	1193	1230	1200	56	366	100	780	1	1	56450891	690	11.99	1.59	12	0.06	102.00	770.00	2395	20240422	-48.94	980	20240805	24.80	2395	-48.94	20240422	980	24.80	20240805	2395	-48.94	20240422	980	24.80	20240805	3.16	N	359090	100	56 억	1126156	N	N	N	N
34	20240826	161142	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1221	11	2	0.91	213097444	174050	36.98	1225	1240	1210	1573	847	1210	1224.35	2.03	-21998	1306	1258	1227	1179	1148	1282	1203	56	363	100	770	1	1	56450891	689	11.97	1.59	12	0.31	102.00	770.00	2395	20240422	-49.02	980	20240805	24.59	2395	-49.02	20240422	980	24.59	20240805	2395	-49.02	20240422	980	24.59	20240805	3.05	N	359090	100	56 억	1148133	N	N	N	N
35	20240826	151152	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1217	7	2	0.58	209286643	170927	36.32	1225	1240	1210	1573	847	1210	1224.42	2.03	-22056	1306	1258	1227	1179	1148	1282	1203	56	363	100	770	1	1	56450891	687	11.93	1.58	12	0.30	102.00	770.00	2395	20240422	-49.19	980	20240805	24.18	2395	-49.19	20240422	980	24.18	20240805	2395	-49.19	20240422	980	24.18	20240805	3.05	N	359090	100	56 억	1148133	N	N	N	N
36	20240826	141157	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1217	7	2	0.58	196457481	160345	34.07	1225	1240	1212	1573	847	1210	1225.22	2.03	-20823	1306	1258	1227	1179	1148	1282	1203	56	363	100	770	1	1	56450891	687	11.93	1.58	12	0.28	102.00	770.00	2395	20240422	-49.19	980	20240805	24.18	2395	-49.19	20240422	980	24.18	20240805	2395	-49.19	20240422	980	24.18	20240805	3.05	N	359090	100	56 억	1148133	N	N	N	N
37	20240826	131157	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1213	3	2	0.25	177488437	144706	30.75	1225	1240	1212	1573	847	1210	1226.55	2.03	-20398	1306	1258	1227	1179	1148	1282	1203	56	363	100	770	1	1	56450891	685	11.89	1.58	12	0.26	102.00	770.00	2395	20240422	-49.35	980	20240805	23.78	2395	-49.35	20240422	980	23.78	20240805	2395	-49.35	20240422	980	23.78	20240805	3.05	N	359090	100	56 억	1148133	N	N	N	N
38	20240826	121151	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1214	4	2	0.33	145447798	118304	25.14	1225	1240	1214	1573	847	1210	1229.44	2.03	-21906	1306	1258	1227	1179	1148	1282	1203	56	363	100	770	1	1	56450891	685	11.90	1.58	12	0.21	102.00	770.00	2395	20240422	-49.31	980	20240805	23.88	2395	-49.31	20240422	980	23.88	20240805	2395	-49.31	20240422	980	23.88	20240805	3.05	N	359090	100	56 억	1148133	N	N	N	N
39	20240826	111153	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1227	17	2	1.40	123353484	100229	21.30	1225	1240	1221	1573	847	1210	1230.72	2.03	-8472	1306	1258	1227	1179	1148	1282	1203	56	363	100	770	1	1	56450891	693	12.03	1.59	12	0.18	102.00	770.00	2395	20240422	-48.77	980	20240805	25.20	2395	-48.77	20240422	980	25.20	20240805	2395	-48.77	20240422	980	25.20	20240805	3.05	N	359090	100	56 억	1148133	N	N	N	N
40	20240826	101154	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1236	26	2	2.15	69830100	56715	12.05	1225	1240	1221	1573	847	1210	1231.25	2.03	16483	1306	1258	1227	1179	1148	1282	1203	56	363	100	770	1	1	56450891	698	12.12	1.61	12	0.10	102.00	770.00	2395	20240422	-48.39	980	20240805	26.12	2395	-48.39	20240422	980	26.12	20240805	2395	-48.39	20240422	980	26.12	20240805	3.05	N	359090	100	56 억	1148133	N	N	N	N
41	20240826	091150	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1228	18	2	1.49	22164829	18076	3.84	1225	1230	1221	1573	847	1210	1226.20	2.03	10982	1306	1258	1227	1179	1148	1282	1203	56	363	100	770	1	1	56450891	693	12.04	1.59	12	0.03	102.00	770.00	2395	20240422	-48.73	980	20240805	25.31	2395	-48.73	20240422	980	25.31	20240805	2395	-48.73	20240422	980	25.31	20240805	3.05	N	359090	100	56 억	1148133	N	N	N	N
42	20240823	161141	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1210	-18	5	-1.47	575127642	470282	119.11	1198	1275	1196	1596	860	1228	1222.94	2.07	-22205	1278	1252	1231	1205	1184	1242	1195	56	368	100	780	1	1	56450891	683	11.86	1.57	12	0.83	102.00	770.00	2395	20240422	-49.48	980	20240805	23.47	2395	-49.48	20240422	980	23.47	20240805	2395	-49.48	20240422	980	23.47	20240805	3.03	N	359090	100	56 억	1170009	N	N	N	N
43	20240823	151152	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1217	-11	5	-0.90	542907518	443760	112.39	1198	1275	1196	1596	860	1228	1223.43	2.07	-29795	1278	1252	1231	1205	1184	1242	1195	56	368	100	780	1	1	56450891	687	11.93	1.58	12	0.79	102.00	770.00	2395	20240422	-49.19	980	20240805	24.18	2395	-49.19	20240422	980	24.18	20240805	2395	-49.19	20240422	980	24.18	20240805	3.03	N	359090	100	56 억	1170009	N	N	N	N
44	20240823	141152	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1221	-7	5	-0.57	515583454	421325	106.71	1198	1275	1196	1596	860	1228	1223.72	2.07	-26666	1278	1252	1231	1205	1184	1242	1195	56	368	100	780	1	1	56450891	689	11.97	1.59	12	0.75	102.00	770.00	2395	20240422	-49.02	980	20240805	24.59	2395	-49.02	20240422	980	24.59	20240805	2395	-49.02	20240422	980	24.59	20240805	3.03	N	359090	100	56 억	1170009	N	N	N	N
45	20240823	131151	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1221	-7	5	-0.57	483776871	395224	100.10	1198	1275	1196	1596	860	1228	1224.06	2.07	-32053	1278	1252	1231	1205	1184	1242	1195	56	368	100	780	1	1	56450891	689	11.97	1.59	12	0.70	102.00	770.00	2395	20240422	-49.02	980	20240805	24.59	2395	-49.02	20240422	980	24.59	20240805	2395	-49.02	20240422	980	24.59	20240805	3.03	N	359090	100	56 억	1170009	N	N	N	N
46	20240823	121149	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1218	-10	5	-0.81	438320969	358063	90.69	1198	1275	1196	1596	860	1228	1224.14	2.07	-31847	1278	1252	1231	1205	1184	1242	1195	56	368	100	780	1	1	56450891	688	11.94	1.58	12	0.63	102.00	770.00	2395	20240422	-49.14	980	20240805	24.29	2395	-49.14	20240422	980	24.29	20240805	2395	-49.14	20240422	980	24.29	20240805	3.03	N	359090	100	56 억	1170009	N	N	N	N
47	20240823	111146	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1226	-2	5	-0.16	236321449	195252	49.45	1198	1230	1196	1596	860	1228	1210.34	2.07	15599	1278	1252	1231	1205	1184	1242	1195	56	368	100	780	1	1	56450891	692	12.02	1.59	12	0.35	102.00	770.00	2395	20240422	-48.81	980	20240805	25.10	2395	-48.81	20240422	980	25.10	20240805	2395	-48.81	20240422	980	25.10	20240805	3.03	N	359090	100	56 억	1170009	N	N	N	N
48	20240823	101151	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1215	-13	5	-1.06	155571433	128717	32.60	1198	1230	1196	1596	860	1228	1208.63	2.07	39954	1278	1252	1231	1205	1184	1242	1195	56	368	100	780	1	1	56450891	686	11.91	1.58	12	0.23	102.00	770.00	2395	20240422	-49.27	980	20240805	23.98	2395	-49.27	20240422	980	23.98	20240805	2395	-49.27	20240422	980	23.98	20240805	3.03	N	359090	100	56 억	1170009	N	N	N	N
49	20240823	091150	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1228	0	3	0.00	98051243	81356	20.61	1198	1228	1196	1596	860	1228	1205.21	2.07	58157	1278	1252	1231	1205	1184	1242	1195	56	368	100	780	1	1	56450891	693	12.04	1.59	12	0.14	102.00	770.00	2395	20240422	-48.73	980	20240805	25.31	2395	-48.73	20240422	980	25.31	20240805	2395	-48.73	20240422	980	25.31	20240805	3.03	N	359090	100	56 억	1170009	N	N	N	N
50	20240822	161145	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1228	-14	5	-1.13	482952281	393694	106.54	1242	1257	1210	1614	870	1242	1226.72	2.07	-863	1306	1274	1257	1225	1208	1265	1216	56	372	100	790	1	1	56450891	693	12.04	1.59	12	0.70	102.00	770.00	2395	20240422	-48.73	980	20240805	25.31	2395	-48.73	20240422	980	25.31	20240805	2395	-48.73	20240422	980	25.31	20240805	3.03	N	359090	100	56 억	1171179	N	N	N	N
51	20240822	151153	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1228	-14	5	-1.13	465271764	379278	102.64	1242	1257	1210	1614	870	1242	1226.73	2.07	-4891	1306	1274	1257	1225	1208	1265	1216	56	372	100	790	1	1	56450891	693	12.04	1.59	12	0.67	102.00	770.00	2395	20240422	-48.73	980	20240805	25.31	2395	-48.73	20240422	980	25.31	20240805	2395	-48.73	20240422	980	25.31	20240805	3.03	N	359090	100	56 억	1171179	N	N	N	N
52	20240822	141154	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1220	-22	5	-1.77	441771857	360037	97.43	1242	1257	1210	1614	870	1242	1227.02	2.07	-13828	1306	1274	1257	1225	1208	1265	1216	56	372	100	790	1	1	56450891	689	11.96	1.58	12	0.64	102.00	770.00	2395	20240422	-49.06	980	20240805	24.49	2395	-49.06	20240422	980	24.49	20240805	2395	-49.06	20240422	980	24.49	20240805	3.03	N	359090	100	56 억	1171179	N	N	N	N
53	20240822	131152	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1213	-29	5	-2.33	387891851	315686	85.43	1242	1257	1211	1614	870	1242	1228.73	2.07	-27374	1306	1274	1257	1225	1208	1265	1216	56	372	100	790	1	1	56450891	685	11.89	1.58	12	0.56	102.00	770.00	2395	20240422	-49.35	980	20240805	23.78	2395	-49.35	20240422	980	23.78	20240805	2395	-49.35	20240422	980	23.78	20240805	3.03	N	359090	100	56 억	1171179	N	N	N	N
54	20240822	121157	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1227	-15	5	-1.21	352594444	286619	77.56	1242	1257	1213	1614	870	1242	1230.19	2.07	-18811	1306	1274	1257	1225	1208	1265	1216	56	372	100	790	1	1	56450891	693	12.03	1.59	12	0.51	102.00	770.00	2395	20240422	-48.77	980	20240805	25.20	2395	-48.77	20240422	980	25.20	20240805	2395	-48.77	20240422	980	25.20	20240805	3.03	N	359090	100	56 억	1171179	N	N	N	N
55	20240822	111146	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1226	-16	5	-1.29	287454328	233171	63.10	1242	1257	1215	1614	870	1242	1232.80	2.07	-3890	1306	1274	1257	1225	1208	1265	1216	56	372	100	790	1	1	56450891	692	12.02	1.59	12	0.41	102.00	770.00	2395	20240422	-48.81	980	20240805	25.10	2395	-48.81	20240422	980	25.10	20240805	2395	-48.81	20240422	980	25.10	20240805	3.03	N	359090	100	56 억	1171179	N	N	N	N
56	20240822	101145	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1218	-24	5	-1.93	267796075	217086	58.75	1242	1257	1215	1614	870	1242	1233.59	2.07	-6408	1306	1274	1257	1225	1208	1265	1216	56	372	100	790	1	1	56450891	688	11.94	1.58	12	0.38	102.00	770.00	2395	20240422	-49.14	980	20240805	24.29	2395	-49.14	20240422	980	24.29	20240805	2395	-49.14	20240422	980	24.29	20240805	3.03	N	359090	100	56 억	1171179	N	N	N	N
57	20240822	091147	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1249	7	2	0.56	93797590	75494	20.43	1242	1257	1232	1614	870	1242	1242.45	2.07	17724	1306	1274	1257	1225	1208	1265	1216	56	372	100	790	1	1	56450891	705	12.25	1.62	12	0.13	102.00	770.00	2395	20240422	-47.85	980	20240805	27.45	2395	-47.85	20240422	980	27.45	20240805	2395	-47.85	20240422	980	27.45	20240805	3.03	N	359090	100	56 억	1171179	N	N	N	N
58	20240821	161140	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1242	-37	5	-2.89	458114523	365292	33.50	1279	1289	1240	1662	896	1279	1254.05	1.97	58796	1350	1314	1288	1252	1226	1332	1270	56	383	100	810	1	1	56450891	701	12.18	1.61	12	0.65	102.00	770.00	2395	20240422	-48.14	980	20240805	26.73	2395	-48.14	20240422	980	26.73	20240805	2395	-48.14	20240422	980	26.73	20240805	2.70	N	359090	100	56 억	1112383	N	N	N	N
59	20240821	151156	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1247	-32	5	-2.50	436645237	348024	31.92	1279	1289	1240	1662	896	1279	1254.55	1.97	55374	1350	1314	1288	1252	1226	1332	1270	56	383	100	810	1	1	56450891	704	12.23	1.62	12	0.62	102.00	770.00	2395	20240422	-47.93	980	20240805	27.24	2395	-47.93	20240422	980	27.24	20240805	2395	-47.93	20240422	980	27.24	20240805	2.70	N	359090	100	56 억	1112383	N	N	N	N
60	20240821	141151	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1245	-34	5	-2.66	368753018	293656	26.93	1279	1289	1240	1662	896	1279	1255.62	1.97	55243	1350	1314	1288	1252	1226	1332	1270	56	383	100	810	1	1	56450891	703	12.21	1.62	12	0.52	102.00	770.00	2395	20240422	-48.02	980	20240805	27.04	2395	-48.02	20240422	980	27.04	20240805	2395	-48.02	20240422	980	27.04	20240805	2.70	N	359090	100	56 억	1112383	N	N	N	N
61	20240821	131159	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1250	-29	5	-2.27	346841249	276078	25.32	1279	1289	1240	1662	896	1279	1256.20	1.97	56529	1350	1314	1288	1252	1226	1332	1270	56	383	100	810	1	1	56450891	706	12.25	1.62	12	0.49	102.00	770.00	2395	20240422	-47.81	980	20240805	27.55	2395	-47.81	20240422	980	27.55	20240805	2395	-47.81	20240422	980	27.55	20240805	2.70	N	359090	100	56 억	1112383	N	N	N	N
62	20240821	121157	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1253	-26	5	-2.03	321743288	256012	23.48	1279	1289	1240	1662	896	1279	1256.63	1.97	54283	1350	1314	1288	1252	1226	1332	1270	56	383	100	810	1	1	56450891	707	12.28	1.63	12	0.45	102.00	770.00	2395	20240422	-47.68	980	20240805	27.86	2395	-47.68	20240422	980	27.86	20240805	2395	-47.68	20240422	980	27.86	20240805	2.70	N	359090	100	56 억	1112383	N	N	N	N
63	20240821	111152	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1254	-25	5	-1.95	300317246	238882	21.91	1279	1289	1240	1662	896	1279	1257.05	1.97	54203	1350	1314	1288	1252	1226	1332	1270	56	383	100	810	1	1	56450891	708	12.29	1.63	12	0.42	102.00	770.00	2395	20240422	-47.64	980	20240805	27.96	2395	-47.64	20240422	980	27.96	20240805	2395	-47.64	20240422	980	27.96	20240805	2.70	N	359090	100	56 억	1112383	N	N	N	N
64	20240821	101157	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1253	-26	5	-2.03	185088696	146522	13.44	1279	1289	1244	1662	896	1279	1263.07	1.97	13821	1350	1314	1288	1252	1226	1332	1270	56	383	100	810	1	1	56450891	707	12.28	1.63	12	0.26	102.00	770.00	2395	20240422	-47.68	980	20240805	27.86	2395	-47.68	20240422	980	27.86	20240805	2395	-47.68	20240422	980	27.86	20240805	2.70	N	359090	100	56 억	1112383	N	N	N	N
65	20240821	091148	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1261	-18	5	-1.41	75430460	59529	5.46	1279	1289	1260	1662	896	1279	1266.85	1.97	16729	1350	1314	1288	1252	1226	1332	1270	56	383	100	810	1	1	56450891	712	12.36	1.64	12	0.11	102.00	770.00	2395	20240422	-47.35	980	20240805	28.67	2395	-47.35	20240422	980	28.67	20240805	2395	-47.35	20240422	980	28.67	20240805	2.70	N	359090	100	56 억	1112383	N	N	N	N
66	20240820	161135	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1279	-1	5	-0.08	1407162292	1087723	29.01	1275	1324	1262	1664	896	1280	1293.71	1.51	256406	1389	1334	1284	1229	1179	1362	1257	56	384	100	810	1	1	56450891	722	12.54	1.66	12	1.93	102.00	770.00	2395	20240422	-46.60	980	20240805	30.51	2395	-46.60	20240422	980	30.51	20240805	2395	-46.60	20240422	980	30.51	20240805	2.71	N	359090	100	56 억	854067	N	N	N	N
67	20240820	151148	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1280	0	3	0.00	1379632067	1066215	28.43	1275	1324	1262	1664	896	1280	1293.98	1.51	261756	1389	1334	1284	1229	1179	1362	1257	56	384	100	810	1	1	56450891	723	12.55	1.66	12	1.89	102.00	770.00	2395	20240422	-46.56	980	20240805	30.61	2395	-46.56	20240422	980	30.61	20240805	2395	-46.56	20240422	980	30.61	20240805	2.71	N	359090	100	56 억	854067	N	N	N	N
68	20240820	141144	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1285	5	2	0.39	1257288596	970810	25.89	1275	1324	1262	1664	896	1280	1295.13	1.51	229744	1389	1334	1284	1229	1179	1362	1257	56	384	100	810	1	1	56450891	725	12.60	1.67	12	1.72	102.00	770.00	2395	20240422	-46.35	980	20240805	31.12	2395	-46.35	20240422	980	31.12	20240805	2395	-46.35	20240422	980	31.12	20240805	2.71	N	359090	100	56 억	854067	N	N	N	N
69	20240820	131147	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1288	8	2	0.62	1145014361	883487	23.56	1275	1324	1262	1664	896	1280	1296.06	1.51	233652	1389	1334	1284	1229	1179	1362	1257	56	384	100	810	1	1	56450891	727	12.63	1.67	12	1.57	102.00	770.00	2395	20240422	-46.22	980	20240805	31.43	2395	-46.22	20240422	980	31.43	20240805	2395	-46.22	20240422	980	31.43	20240805	2.71	N	359090	100	56 억	854067	N	N	N	N
70	20240820	121139	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1299	19	2	1.48	1077821744	831645	22.18	1275	1324	1262	1664	896	1280	1296.05	1.51	241102	1389	1334	1284	1229	1179	1362	1257	56	384	100	810	1	1	56450891	733	12.74	1.69	12	1.47	102.00	770.00	2395	20240422	-45.76	980	20240805	32.55	2395	-45.76	20240422	980	32.55	20240805	2395	-45.76	20240422	980	32.55	20240805	2.71	N	359090	100	56 억	854067	N	N	N	N
71	20240820	111138	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1303	23	2	1.80	1007782515	777821	20.74	1275	1324	1262	1664	896	1280	1295.69	1.51	248455	1389	1334	1284	1229	1179	1362	1257	56	384	100	810	1	1	56450891	736	12.77	1.69	12	1.38	102.00	770.00	2395	20240422	-45.59	980	20240805	32.96	2395	-45.59	20240422	980	32.96	20240805	2395	-45.59	20240422	980	32.96	20240805	2.71	N	359090	100	56 억	854067	N	N	N	N
72	20240820	101134	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1295	15	2	1.17	752666445	583325	15.55	1275	1320	1262	1664	896	1280	1290.34	1.51	183775	1389	1334	1284	1229	1179	1362	1257	56	384	100	810	1	1	56450891	731	12.70	1.68	12	1.03	102.00	770.00	2395	20240422	-45.93	980	20240805	32.14	2395	-45.93	20240422	980	32.14	20240805	2395	-45.93	20240422	980	32.14	20240805	2.71	N	359090	100	56 억	854067	N	N	N	N
73	20240820	091138	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1264	-16	5	-1.25	217214285	170620	4.55	1275	1294	1262	1664	896	1280	1273.00	1.51	43244	1389	1334	1284	1229	1179	1362	1257	56	384	100	810	1	1	56450891	714	12.39	1.64	12	0.30	102.00	770.00	2395	20240422	-47.22	980	20240805	28.98	2395	-47.22	20240422	980	28.98	20240805	2395	-47.22	20240422	980	28.98	20240805	2.71	N	359090	100	56 억	854067	N	N	N	N
74	20240819	161125	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1280	50	2	4.07	4793267100	3741188	1490.57	1276	1339	1234	1599	861	1230	1281.22	2.64	-638395	1262	1246	1214	1198	1166	1254	1206	56	369	100	780	1	1	56450891	723	12.55	1.66	12	6.63	102.00	770.00	2395	20240422	-46.56	980	20240805	30.61	2395	-46.56	20240422	980	30.61	20240805	2395	-46.56	20240422	980	30.61	20240805	2.60	N	359090	100	56 억	1491009	N	N	N	N
75	20240819	151136	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1289	59	2	4.80	4610773389	3598571	1433.74	1276	1339	1234	1599	861	1230	1281.28	2.64	-632683	1262	1246	1214	1198	1166	1254	1206	56	369	100	780	1	1	56450891	728	12.64	1.67	12	6.37	102.00	770.00	2395	20240422	-46.18	980	20240805	31.53	2395	-46.18	20240422	980	31.53	20240805	2395	-46.18	20240422	980	31.53	20240805	2.60	N	359090	100	56 억	1491009	N	N	N	N
76	20240819	141136	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1306	76	2	6.18	3281829302	2578988	1027.52	1276	1320	1234	1599	861	1230	1272.53	2.64	-536375	1262	1246	1214	1198	1166	1254	1206	56	369	100	780	1	1	56450891	737	12.80	1.70	12	4.57	102.00	770.00	2395	20240422	-45.47	980	20240805	33.27	2395	-45.47	20240422	980	33.27	20240805	2395	-45.47	20240422	980	33.27	20240805	2.60	N	359090	100	56 억	1491009	N	N	N	N
77	20240819	131132	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1259	29	2	2.36	1698881510	1351589	538.50	1276	1280	1234	1599	861	1230	1256.95	2.64	-492601	1262	1246	1214	1198	1166	1254	1206	56	369	100	780	1	1	56450891	711	12.34	1.64	12	2.39	102.00	770.00	2395	20240422	-47.43	980	20240805	28.47	2395	-47.43	20240422	980	28.47	20240805	2395	-47.43	20240422	980	28.47	20240805	2.60	N	359090	100	56 억	1491009	N	N	N	N
78	20240819	121131	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1252	22	2	1.79	1659032008	1319834	525.85	1276	1280	1234	1599	861	1230	1257.00	2.64	-499904	1262	1246	1214	1198	1166	1254	1206	56	369	100	780	1	1	56450891	707	12.27	1.63	12	2.34	102.00	770.00	2395	20240422	-47.72	980	20240805	27.76	2395	-47.72	20240422	980	27.76	20240805	2395	-47.72	20240422	980	27.76	20240805	2.60	N	359090	100	56 억	1491009	N	N	N	N
79	20240819	111134	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1263	33	2	2.68	1591232575	1266087	504.44	1276	1280	1234	1599	861	1230	1256.81	2.64	-486669	1262	1246	1214	1198	1166	1254	1206	56	369	100	780	1	1	56450891	713	12.38	1.64	12	2.24	102.00	770.00	2395	20240422	-47.27	980	20240805	28.88	2395	-47.27	20240422	980	28.88	20240805	2395	-47.27	20240422	980	28.88	20240805	2.60	N	359090	100	56 억	1491009	N	N	N	N
80	20240819	101132	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1249	19	2	1.54	1373541421	1093745	435.77	1276	1280	1234	1599	861	1230	1255.82	2.64	-514190	1262	1246	1214	1198	1166	1254	1206	56	369	100	780	1	1	56450891	705	12.25	1.62	12	1.94	102.00	770.00	2395	20240422	-47.85	980	20240805	27.45	2395	-47.85	20240422	980	27.45	20240805	2395	-47.85	20240422	980	27.45	20240805	2.60	N	359090	100	56 억	1491009	N	N	N	N
81	20240819	091130	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1247	17	2	1.38	772167034	611618	243.68	1276	1280	1238	1599	861	1230	1262.50	2.64	-298836	1262	1246	1214	1198	1166	1254	1206	56	369	100	780	1	1	56450891	704	12.23	1.62	12	1.08	102.00	770.00	2395	20240422	-47.93	980	20240805	27.24	2395	-47.93	20240422	980	27.24	20240805	2395	-47.93	20240422	980	27.24	20240805	2.60	N	359090	100	56 억	1491009	N	N	N	N
82	20240816	161121	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1230	37	2	3.10	298690306	248419	76.57	1191	1230	1182	1550	836	1193	1202.36	2.70	-31176	1241	1216	1182	1157	1123	1229	1170	56	357	100	760	1	1	56450891	694	12.06	1.60	12	0.44	102.00	770.00	2395	20240422	-48.64	980	20240805	25.51	2395	-48.64	20240422	980	25.51	20240805	2395	-48.64	20240422	980	25.51	20240805	2.56	N	359090	100	56 억	1523833	N	N	N	N
83	20240816	151129	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1215	22	2	1.84	264707885	220728	68.03	1191	1223	1182	1550	836	1193	1199.25	2.70	-32159	1241	1216	1182	1157	1123	1229	1170	56	357	100	760	1	1	56450891	686	11.91	1.58	12	0.39	102.00	770.00	2395	20240422	-49.27	980	20240805	23.98	2395	-49.27	20240422	980	23.98	20240805	2395	-49.27	20240422	980	23.98	20240805	2.56	N	359090	100	56 억	1523833	N	N	N	N
84	20240816	141132	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1192	-1	5	-0.08	167419201	140387	43.27	1191	1208	1182	1550	836	1193	1192.55	2.70	-24197	1241	1216	1182	1157	1123	1229	1170	56	357	100	760	1	1	56450891	673	11.69	1.55	12	0.25	102.00	770.00	2395	20240422	-50.23	980	20240805	21.63	2395	-50.23	20240422	980	21.63	20240805	2395	-50.23	20240422	980	21.63	20240805	2.56	N	359090	100	56 억	1523833	N	N	N	N
85	20240816	131132	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1187	-6	5	-0.50	157975280	132461	40.83	1191	1208	1182	1550	836	1193	1192.62	2.70	-19016	1241	1216	1182	1157	1123	1229	1170	56	357	100	760	1	1	56450891	670	11.64	1.54	12	0.23	102.00	770.00	2395	20240422	-50.44	980	20240805	21.12	2395	-50.44	20240422	980	21.12	20240805	2395	-50.44	20240422	980	21.12	20240805	2.56	N	359090	100	56 억	1523833	N	N	N	N
86	20240816	121126	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1186	-7	5	-0.59	116579461	97549	30.07	1191	1208	1183	1550	836	1193	1195.09	2.70	-17076	1241	1216	1182	1157	1123	1229	1170	56	357	100	760	1	1	56450891	670	11.63	1.54	12	0.17	102.00	770.00	2395	20240422	-50.48	980	20240805	21.02	2395	-50.48	20240422	980	21.02	20240805	2395	-50.48	20240422	980	21.02	20240805	2.56	N	359090	100	56 억	1523833	N	N	N	N
87	20240816	111131	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1197	4	2	0.34	79180319	66074	20.36	1191	1208	1186	1550	836	1193	1198.36	2.70	-10804	1241	1216	1182	1157	1123	1229	1170	56	357	100	760	1	1	56450891	676	11.74	1.55	12	0.12	102.00	770.00	2395	20240422	-50.02	980	20240805	22.14	2395	-50.02	20240422	980	22.14	20240805	2395	-50.02	20240422	980	22.14	20240805	2.56	N	359090	100	56 억	1523833	N	N	N	N
88	20240816	101126	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1197	4	2	0.34	58559646	48804	15.04	1191	1208	1186	1550	836	1193	1199.89	2.70	-5360	1241	1216	1182	1157	1123	1229	1170	56	357	100	760	1	1	56450891	676	11.74	1.55	12	0.09	102.00	770.00	2395	20240422	-50.02	980	20240805	22.14	2395	-50.02	20240422	980	22.14	20240805	2395	-50.02	20240422	980	22.14	20240805	2.56	N	359090	100	56 억	1523833	N	N	N	N
89	20240816	091130	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1195	2	2	0.17	12959301	10853	3.35	1191	1200	1186	1550	836	1193	1194.08	2.70	3292	1241	1216	1182	1157	1123	1229	1170	56	357	100	760	1	1	56450891	675	11.72	1.55	12	0.02	102.00	770.00	2395	20240422	-50.10	980	20240805	21.94	2395	-50.10	20240422	980	21.94	20240805	2395	-50.10	20240422	980	21.94	20240805	2.56	N	359090	100	56 억	1523833	N	N	N	N
90	20240814	161129	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1193	51	2	4.47	380284298	323335	136.71	1152	1207	1148	1484	800	1142	1176.06	2.67	17613	1208	1174	1146	1112	1084	1161	1099	56	342	100	730	1	1	56450891	673	11.70	1.55	12	0.57	102.00	770.00	2395	20240422	-50.19	980	20240805	21.73	2395	-50.19	20240422	980	21.73	20240805	2395	-50.19	20240422	980	21.73	20240805	2.59	N	359090	100	56 억	1506324	N	N	N	N
91	20240814	151131	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1186	44	2	3.85	367079138	312247	132.02	1152	1207	1148	1484	800	1142	1175.61	2.67	17676	1208	1174	1146	1112	1084	1161	1099	56	342	100	730	1	1	56450891	670	11.63	1.54	12	0.55	102.00	770.00	2395	20240422	-50.48	980	20240805	21.02	2395	-50.48	20240422	980	21.02	20240805	2395	-50.48	20240422	980	21.02	20240805	2.59	N	359090	100	56 억	1506324	N	N	N	N
92	20240814	141137	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1185	43	2	3.77	330479059	281549	119.04	1152	1207	1148	1484	800	1142	1173.79	2.67	16875	1208	1174	1146	1112	1084	1161	1099	56	342	100	730	1	1	56450891	669	11.62	1.54	12	0.50	102.00	770.00	2395	20240422	-50.52	980	20240805	20.92	2395	-50.52	20240422	980	20.92	20240805	2395	-50.52	20240422	980	20.92	20240805	2.59	N	359090	100	56 억	1506324	N	N	N	N
93	20240814	131132	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1177	35	2	3.06	294815332	251546	106.35	1152	1207	1148	1484	800	1142	1172.01	2.67	21785	1208	1174	1146	1112	1084	1161	1099	56	342	100	730	1	1	56450891	664	11.54	1.53	12	0.45	102.00	770.00	2395	20240422	-50.86	980	20240805	20.10	2395	-50.86	20240422	980	20.10	20240805	2395	-50.86	20240422	980	20.10	20240805	2.59	N	359090	100	56 억	1506324	N	N	N	N
94	20240814	121126	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1174	32	2	2.80	259250548	221324	93.58	1152	1207	1148	1484	800	1142	1171.36	2.67	11065	1208	1174	1146	1112	1084	1161	1099	56	342	100	730	1	1	56450891	663	11.51	1.52	12	0.39	102.00	770.00	2395	20240422	-50.98	980	20240805	19.80	2395	-50.98	20240422	980	19.80	20240805	2395	-50.98	20240422	980	19.80	20240805	2.59	N	359090	100	56 억	1506324	N	N	N	N
95	20240814	111122	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1171	29	2	2.54	237593640	202800	85.74	1152	1207	1148	1484	800	1142	1171.57	2.67	1554	1208	1174	1146	1112	1084	1161	1099	56	342	100	730	1	1	56450891	661	11.48	1.52	12	0.36	102.00	770.00	2395	20240422	-51.11	980	20240805	19.49	2395	-51.11	20240422	980	19.49	20240805	2395	-51.11	20240422	980	19.49	20240805	2.59	N	359090	100	56 억	1506324	N	N	N	N
96	20240814	101118	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1174	32	2	2.80	215612399	184053	77.82	1152	1207	1148	1484	800	1142	1171.47	2.67	-79	1208	1174	1146	1112	1084	1161	1099	56	342	100	730	1	1	56450891	663	11.51	1.52	12	0.33	102.00	770.00	2395	20240422	-50.98	980	20240805	19.80	2395	-50.98	20240422	980	19.80	20240805	2395	-50.98	20240422	980	19.80	20240805	2.59	N	359090	100	56 억	1506324	N	N	N	N
97	20240814	091153	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1153	11	2	0.96	53398415	46307	19.58	1152	1160	1149	1484	800	1142	1153.14	2.67	24724	1208	1174	1146	1112	1084	1161	1099	56	342	100	730	1	1	56450891	651	11.30	1.50	12	0.08	102.00	770.00	2395	20240422	-51.86	980	20240805	17.65	2395	-51.86	20240422	980	17.65	20240805	2395	-51.86	20240422	980	17.65	20240805	2.59	N	359090	100	56 억	1506324	N	N	N	N
98	20240813	161113	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1142	-29	5	-2.48	265898710	233586	164.95	1165	1180	1118	1522	820	1171	1138.33	2.83	-91726	1191	1181	1168	1158	1145	1186	1163	56	351	100	740	1	1	56450891	645	11.20	1.48	12	0.41	102.00	770.00	2395	20240422	-52.32	980	20240805	16.53	2395	-52.32	20240422	980	16.53	20240805	2395	-52.32	20240422	980	16.53	20240805	2.78	N	359090	100	56 억	1598062	N	N	N	N
99	20240813	151121	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1145	-26	5	-2.22	261746498	229950	162.38	1165	1180	1118	1522	820	1171	1138.28	2.83	-92294	1191	1181	1168	1158	1145	1186	1163	56	351	100	740	1	1	56450891	646	11.23	1.49	12	0.41	102.00	770.00	2395	20240422	-52.19	980	20240805	16.84	2395	-52.19	20240422	980	16.84	20240805	2395	-52.19	20240422	980	16.84	20240805	2.78	N	359090	100	56 억	1598062	N	N	N	N
100	20240813	141117	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1131	-40	5	-3.42	219900393	193243	136.46	1165	1180	1118	1522	820	1171	1137.95	2.83	-86636	1191	1181	1168	1158	1145	1186	1163	56	351	100	740	1	1	56450891	638	11.09	1.47	12	0.34	102.00	770.00	2395	20240422	-52.78	980	20240805	15.41	2395	-52.78	20240422	980	15.41	20240805	2395	-52.78	20240422	980	15.41	20240805	2.78	N	359090	100	56 억	1598062	N	N	N	N
101	20240813	131117	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1129	-42	5	-3.59	175547970	153735	108.56	1165	1180	1121	1522	820	1171	1141.89	2.83	-84478	1191	1181	1168	1158	1145	1186	1163	56	351	100	740	1	1	56450891	637	11.07	1.47	12	0.27	102.00	770.00	2395	20240422	-52.86	980	20240805	15.20	2395	-52.86	20240422	980	15.20	20240805	2395	-52.86	20240422	980	15.20	20240805	2.78	N	359090	100	56 억	1598062	N	N	N	N
102	20240813	121113	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1136	-35	5	-2.99	141991320	124036	87.59	1165	1180	1130	1522	820	1171	1144.76	2.83	-65534	1191	1181	1168	1158	1145	1186	1163	56	351	100	740	1	1	56450891	641	11.14	1.48	12	0.22	102.00	770.00	2395	20240422	-52.57	980	20240805	15.92	2395	-52.57	20240422	980	15.92	20240805	2395	-52.57	20240422	980	15.92	20240805	2.78	N	359090	100	56 억	1598062	N	N	N	N
103	20240813	111111	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1142	-29	5	-2.48	105413093	91815	64.84	1165	1180	1137	1522	820	1171	1148.10	2.83	-42094	1191	1181	1168	1158	1145	1186	1163	56	351	100	740	1	1	56450891	645	11.20	1.48	12	0.16	102.00	770.00	2395	20240422	-52.32	980	20240805	16.53	2395	-52.32	20240422	980	16.53	20240805	2395	-52.32	20240422	980	16.53	20240805	2.78	N	359090	100	56 억	1598062	N	N	N	N
104	20240813	101109	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1144	-27	5	-2.31	77592724	67428	47.62	1165	1180	1137	1522	820	1171	1150.75	2.83	-36357	1191	1181	1168	1158	1145	1186	1163	56	351	100	740	1	1	56450891	646	11.22	1.49	12	0.12	102.00	770.00	2395	20240422	-52.23	980	20240805	16.73	2395	-52.23	20240422	980	16.73	20240805	2395	-52.23	20240422	980	16.73	20240805	2.78	N	359090	100	56 억	1598062	N	N	N	N
105	20240813	091116	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1152	-19	5	-1.62	20541550	17632	12.45	1165	1180	1145	1522	820	1171	1165.02	2.83	-9993	1191	1181	1168	1158	1145	1186	1163	56	351	100	740	1	1	56450891	650	11.29	1.50	12	0.03	102.00	770.00	2395	20240422	-51.90	980	20240805	17.55	2395	-51.90	20240422	980	17.55	20240805	2395	-51.90	20240422	980	17.55	20240805	2.78	N	359090	100	56 억	1598062	N	N	N	N
106	20240812	161100	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1171	12	2	1.04	153992211	131946	48.43	1159	1178	1155	1506	812	1159	1167.08	2.76	40467	1203	1180	1156	1133	1109	1192	1145	56	347	100	740	1	1	56450891	661	11.48	1.52	12	0.23	102.00	770.00	2395	20240422	-51.11	980	20240805	19.49	2395	-51.11	20240422	980	19.49	20240805	2395	-51.11	20240422	980	19.49	20240805	2.76	N	359090	100	56 억	1557595	N	N	N	N
107	20240812	151104	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1170	11	2	0.95	150525845	128985	47.34	1159	1178	1155	1506	812	1159	1167.00	2.76	40857	1203	1180	1156	1133	1109	1192	1145	56	347	100	740	1	1	56450891	660	11.47	1.52	12	0.23	102.00	770.00	2395	20240422	-51.15	980	20240805	19.39	2395	-51.15	20240422	980	19.39	20240805	2395	-51.15	20240422	980	19.39	20240805	2.76	N	359090	100	56 억	1557595	N	N	N	N
108	20240812	141104	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1171	12	2	1.04	113095765	96801	35.53	1159	1178	1159	1506	812	1159	1168.33	2.76	34274	1203	1180	1156	1133	1109	1192	1145	56	347	100	740	1	1	56450891	661	11.48	1.52	12	0.17	102.00	770.00	2395	20240422	-51.11	980	20240805	19.49	2395	-51.11	20240422	980	19.49	20240805	2395	-51.11	20240422	980	19.49	20240805	2.76	N	359090	100	56 억	1557595	N	N	N	N
109	20240812	131059	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1176	17	2	1.47	99008829	84737	31.10	1159	1178	1159	1506	812	1159	1168.42	2.76	33321	1203	1180	1156	1133	1109	1192	1145	56	347	100	740	1	1	56450891	664	11.53	1.53	12	0.15	102.00	770.00	2395	20240422	-50.90	980	20240805	20.00	2395	-50.90	20240422	980	20.00	20240805	2395	-50.90	20240422	980	20.00	20240805	2.76	N	359090	100	56 억	1557595	N	N	N	N
110	20240812	121100	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1172	13	2	1.12	87982957	75343	27.65	1159	1178	1159	1506	812	1159	1167.77	2.76	31504	1203	1180	1156	1133	1109	1192	1145	56	347	100	740	1	1	56450891	662	11.49	1.52	12	0.13	102.00	770.00	2395	20240422	-51.06	980	20240805	19.59	2395	-51.06	20240422	980	19.59	20240805	2395	-51.06	20240422	980	19.59	20240805	2.76	N	359090	100	56 억	1557595	N	N	N	N
111	20240812	111103	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1169	10	2	0.86	81772815	70038	25.71	1159	1178	1159	1506	812	1159	1167.55	2.76	29772	1203	1180	1156	1133	1109	1192	1145	56	347	100	740	1	1	56450891	660	11.46	1.52	12	0.12	102.00	770.00	2395	20240422	-51.19	980	20240805	19.29	2395	-51.19	20240422	980	19.29	20240805	2395	-51.19	20240422	980	19.29	20240805	2.76	N	359090	100	56 억	1557595	N	N	N	N
112	20240812	101050	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1178	19	2	1.64	69169481	59264	21.75	1159	1178	1159	1506	812	1159	1167.14	2.76	33404	1203	1180	1156	1133	1109	1192	1145	56	347	100	740	1	1	56450891	665	11.55	1.53	12	0.10	102.00	770.00	2395	20240422	-50.81	980	20240805	20.20	2395	-50.81	20240422	980	20.20	20240805	2395	-50.81	20240422	980	20.20	20240805	2.76	N	359090	100	56 억	1557595	N	N	N	N
113	20240812	091051	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1172	13	2	1.12	22659009	19465	7.14	1159	1173	1159	1506	812	1159	1164.09	2.76	11387	1203	1180	1156	1133	1109	1192	1145	56	347	100	740	1	1	56450891	662	11.49	1.52	12	0.03	102.00	770.00	2395	20240422	-51.06	980	20240805	19.59	2395	-51.06	20240422	980	19.59	20240805	2395	-51.06	20240422	980	19.59	20240805	2.76	N	359090	100	56 억	1557595	N	N	N	N
114	20240809	161043	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1159	12	2	1.05	310862599	269548	163.47	1138	1179	1132	1491	803	1147	1153.27	2.62	78777	1195	1170	1148	1123	1101	1183	1136	56	344	100	730	1	1	56450891	654	11.36	1.51	12	0.48	102.00	770.00	2395	20240422	-51.61	980	20240805	18.27	2395	-51.61	20240422	980	18.27	20240805	2395	-51.61	20240422	980	18.27	20240805	2.84	N	359090	100	56 억	1478815	N	N	N	N
115	20240809	151110	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1162	15	2	1.31	304936250	264435	160.37	1138	1179	1132	1491	803	1147	1153.16	2.62	80084	1195	1170	1148	1123	1101	1183	1136	56	344	100	730	1	1	56450891	656	11.39	1.51	12	0.47	102.00	770.00	2395	20240422	-51.48	980	20240805	18.57	2395	-51.48	20240422	980	18.57	20240805	2395	-51.48	20240422	980	18.57	20240805	2.84	N	359090	100	56 억	1478815	N	N	N	N
116	20240809	141116	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1157	10	2	0.87	264597848	229552	139.21	1138	1179	1132	1491	803	1147	1152.67	2.62	69891	1195	1170	1148	1123	1101	1183	1136	56	344	100	730	1	1	56450891	653	11.34	1.50	12	0.41	102.00	770.00	2395	20240422	-51.69	980	20240805	18.06	2395	-51.69	20240422	980	18.06	20240805	2395	-51.69	20240422	980	18.06	20240805	2.84	N	359090	100	56 억	1478815	N	N	N	N
117	20240809	131105	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1163	16	2	1.39	241129556	209198	126.87	1138	1179	1132	1491	803	1147	1152.64	2.62	67387	1195	1170	1148	1123	1101	1183	1136	56	344	100	730	1	1	56450891	657	11.40	1.51	12	0.37	102.00	770.00	2395	20240422	-51.44	980	20240805	18.67	2395	-51.44	20240422	980	18.67	20240805	2395	-51.44	20240422	980	18.67	20240805	2.84	N	359090	100	56 억	1478815	N	N	N	N
118	20240809	121106	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1157	10	2	0.87	232908616	202119	122.58	1138	1179	1132	1491	803	1147	1152.33	2.62	69706	1195	1170	1148	1123	1101	1183	1136	56	344	100	730	1	1	56450891	653	11.34	1.50	12	0.36	102.00	770.00	2395	20240422	-51.69	980	20240805	18.06	2395	-51.69	20240422	980	18.06	20240805	2395	-51.69	20240422	980	18.06	20240805	2.84	N	359090	100	56 억	1478815	N	N	N	N
119	20240809	111058	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1171	24	2	2.09	217967666	189231	114.76	1138	1179	1132	1491	803	1147	1151.86	2.62	71512	1195	1170	1148	1123	1101	1183	1136	56	344	100	730	1	1	56450891	661	11.48	1.52	12	0.34	102.00	770.00	2395	20240422	-51.11	980	20240805	19.49	2395	-51.11	20240422	980	19.49	20240805	2395	-51.11	20240422	980	19.49	20240805	2.84	N	359090	100	56 억	1478815	N	N	N	N
120	20240809	101104	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1172	25	2	2.18	192760252	167599	101.64	1138	1179	1132	1491	803	1147	1150.13	2.62	64056	1195	1170	1148	1123	1101	1183	1136	56	344	100	730	1	1	56450891	662	11.49	1.52	12	0.30	102.00	770.00	2395	20240422	-51.06	980	20240805	19.59	2395	-51.06	20240422	980	19.59	20240805	2395	-51.06	20240422	980	19.59	20240805	2.84	N	359090	100	56 억	1478815	N	N	N	N
121	20240809	091103	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1164	17	2	1.48	123571594	107910	65.44	1138	1166	1138	1491	803	1147	1145.14	2.62	52457	1195	1170	1148	1123	1101	1183	1136	56	344	100	730	1	1	56450891	657	11.41	1.51	12	0.19	102.00	770.00	2395	20240422	-51.40	980	20240805	18.78	2395	-51.40	20240422	980	18.78	20240805	2395	-51.40	20240422	980	18.78	20240805	2.84	N	359090	100	56 억	1478815	N	N	N	N
122	20240808	161040	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1147	-6	5	-0.52	177179445	153913	86.61	1145	1173	1126	1498	808	1153	1151.20	2.65	-17319	1214	1183	1158	1127	1102	1199	1143	56	345	100	730	1	1	56450891	647	11.25	1.49	12	0.27	102.00	770.00	2395	20240422	-52.11	980	20240805	17.04	2395	-52.11	20240422	980	17.04	20240805	2395	-52.11	20240422	980	17.04	20240805	3.13	N	359090	100	56 억	1496136	N	N	N	N
123	20240808	151057	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1150	-3	5	-0.26	170541475	148131	83.35	1145	1173	1126	1498	808	1153	1151.29	2.65	-15762	1214	1183	1158	1127	1102	1199	1143	56	345	100	730	1	1	56450891	649	11.27	1.49	12	0.26	102.00	770.00	2395	20240422	-51.98	980	20240805	17.35	2395	-51.98	20240422	980	17.35	20240805	2395	-51.98	20240422	980	17.35	20240805	3.13	N	359090	100	56 억	1496136	N	N	N	N
124	20240808	141057	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1154	1	2	0.09	150030577	130285	73.31	1145	1173	1126	1498	808	1153	1151.56	2.65	-17485	1214	1183	1158	1127	1102	1199	1143	56	345	100	730	1	1	56450891	651	11.31	1.50	12	0.23	102.00	770.00	2395	20240422	-51.82	980	20240805	17.76	2395	-51.82	20240422	980	17.76	20240805	2395	-51.82	20240422	980	17.76	20240805	3.13	N	359090	100	56 억	1496136	N	N	N	N
125	20240808	131054	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1154	1	2	0.09	130126256	113045	63.61	1145	1173	1126	1498	808	1153	1151.10	2.65	-14635	1214	1183	1158	1127	1102	1199	1143	56	345	100	730	1	1	56450891	651	11.31	1.50	12	0.20	102.00	770.00	2395	20240422	-51.82	980	20240805	17.76	2395	-51.82	20240422	980	17.76	20240805	2395	-51.82	20240422	980	17.76	20240805	3.13	N	359090	100	56 억	1496136	N	N	N	N
126	20240808	121058	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1154	1	2	0.09	114307106	99383	55.92	1145	1173	1126	1498	808	1153	1150.17	2.65	-15275	1214	1183	1158	1127	1102	1199	1143	56	345	100	730	1	1	56450891	651	11.31	1.50	12	0.18	102.00	770.00	2395	20240422	-51.82	980	20240805	17.76	2395	-51.82	20240422	980	17.76	20240805	2395	-51.82	20240422	980	17.76	20240805	3.13	N	359090	100	56 억	1496136	N	N	N	N
127	20240808	111054	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1158	5	2	0.43	63541359	55704	31.35	1145	1158	1126	1498	808	1153	1140.68	2.65	4374	1214	1183	1158	1127	1102	1199	1143	56	345	100	730	1	1	56450891	654	11.35	1.50	12	0.10	102.00	770.00	2395	20240422	-51.65	980	20240805	18.16	2395	-51.65	20240422	980	18.16	20240805	2395	-51.65	20240422	980	18.16	20240805	3.13	N	359090	100	56 억	1496136	N	N	N	N
128	20240808	101049	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1139	-14	5	-1.21	43530671	38238	21.52	1145	1153	1126	1498	808	1153	1138.39	2.65	2645	1214	1183	1158	1127	1102	1199	1143	56	345	100	730	1	1	56450891	643	11.17	1.48	12	0.07	102.00	770.00	2395	20240422	-52.44	980	20240805	16.22	2395	-52.44	20240422	980	16.22	20240805	2395	-52.44	20240422	980	16.22	20240805	3.13	N	359090	100	56 억	1496136	N	N	N	N
129	20240808	091045	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1151	-2	5	-0.17	16593346	14500	8.16	1145	1153	1134	1498	808	1153	1144.33	2.65	9664	1214	1183	1158	1127	1102	1199	1143	56	345	100	730	1	1	56450891	650	11.28	1.49	12	0.03	102.00	770.00	2395	20240422	-51.94	980	20240805	17.45	2395	-51.94	20240422	980	17.45	20240805	2395	-51.94	20240422	980	17.45	20240805	3.13	N	359090	100	56 억	1496136	N	N	N	N
130	20240807	161030	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1153	20	2	1.77	203733880	175904	34.46	1133	1189	1133	1472	794	1133	1158.21	2.56	53665	1221	1176	1108	1063	995	1199	1086	56	339	100	720	1	1	56450891	651	11.30	1.50	12	0.31	102.00	770.00	2395	20240422	-51.86	980	20240805	17.65	2395	-51.86	20240422	980	17.65	20240805	2395	-51.86	20240422	980	17.65	20240805	3.41	N	359090	100	56 억	1442410	N	N	N	N
131	20240807	151044	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1160	27	2	2.38	196767181	169884	33.28	1133	1189	1133	1472	794	1133	1158.24	2.56	54342	1221	1176	1108	1063	995	1199	1086	56	339	100	720	1	1	56450891	655	11.37	1.51	12	0.30	102.00	770.00	2395	20240422	-51.57	980	20240805	18.37	2395	-51.57	20240422	980	18.37	20240805	2395	-51.57	20240422	980	18.37	20240805	3.41	N	359090	100	56 억	1442410	N	N	N	N
132	20240807	141049	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1166	33	2	2.91	174230336	150484	29.48	1133	1189	1133	1472	794	1133	1157.80	2.56	59986	1221	1176	1108	1063	995	1199	1086	56	339	100	720	1	1	56450891	658	11.43	1.51	12	0.27	102.00	770.00	2395	20240422	-51.32	980	20240805	18.98	2395	-51.32	20240422	980	18.98	20240805	2395	-51.32	20240422	980	18.98	20240805	3.41	N	359090	100	56 억	1442410	N	N	N	N
133	20240807	131042	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1167	34	2	3.00	159215352	137575	26.95	1133	1189	1133	1472	794	1133	1157.30	2.56	62806	1221	1176	1108	1063	995	1199	1086	56	339	100	720	1	1	56450891	659	11.44	1.52	12	0.24	102.00	770.00	2395	20240422	-51.27	980	20240805	19.08	2395	-51.27	20240422	980	19.08	20240805	2395	-51.27	20240422	980	19.08	20240805	3.41	N	359090	100	56 억	1442410	N	N	N	N
134	20240807	121045	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1166	33	2	2.91	146093095	126295	24.74	1133	1189	1133	1472	794	1133	1156.76	2.56	59463	1221	1176	1108	1063	995	1199	1086	56	339	100	720	1	1	56450891	658	11.43	1.51	12	0.22	102.00	770.00	2395	20240422	-51.32	980	20240805	18.98	2395	-51.32	20240422	980	18.98	20240805	2395	-51.32	20240422	980	18.98	20240805	3.41	N	359090	100	56 억	1442410	N	N	N	N
135	20240807	111043	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1164	31	2	2.74	115931160	100407	19.67	1133	1189	1133	1472	794	1133	1154.61	2.56	51349	1221	1176	1108	1063	995	1199	1086	56	339	100	720	1	1	56450891	657	11.41	1.51	12	0.18	102.00	770.00	2395	20240422	-51.40	980	20240805	18.78	2395	-51.40	20240422	980	18.78	20240805	2395	-51.40	20240422	980	18.78	20240805	3.41	N	359090	100	56 억	1442410	N	N	N	N
136	20240807	101036	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1151	18	2	1.59	94471526	81903	16.04	1133	1189	1133	1472	794	1133	1153.46	2.56	40665	1221	1176	1108	1063	995	1199	1086	56	339	100	720	1	1	56450891	650	11.28	1.49	12	0.15	102.00	770.00	2395	20240422	-51.94	980	20240805	17.45	2395	-51.94	20240422	980	17.45	20240805	2395	-51.94	20240422	980	17.45	20240805	3.41	N	359090	100	56 억	1442410	N	N	N	N
137	20240807	091111	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1152	19	2	1.68	25006126	21877	4.29	1133	1189	1133	1472	794	1133	1143.03	2.56	3467	1221	1176	1108	1063	995	1199	1086	56	339	100	720	1	1	56450891	650	11.29	1.50	12	0.04	102.00	770.00	2395	20240422	-51.90	980	20240805	17.55	2395	-51.90	20240422	980	17.55	20240805	2395	-51.90	20240422	980	17.55	20240805	3.41	N	359090	100	56 억	1442410	N	N	N	N
138	20240806	161024	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1133	36	2	3.28	562348711	505304	71.14	1040	1153	1040	1426	768	1097	1112.79	2.21	192877	1308	1202	1091	985	874	1147	930	56	329	100	700	1	1	56450891	640	11.11	1.47	12	0.90	102.00	770.00	2395	20240422	-52.69	980	20240805	15.61	2395	-52.69	20240422	980	15.61	20240805	2395	-52.69	20240422	980	15.61	20240805	3.43	N	359090	100	56 억	1249445	N	N	N	N
139	20240806	151040	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1140	43	2	3.92	548792353	493360	69.46	1040	1153	1040	1426	768	1097	1112.42	2.21	191129	1308	1202	1091	985	874	1147	930	56	329	100	700	1	1	56450891	644	11.18	1.48	12	0.87	102.00	770.00	2395	20240422	-52.40	980	20240805	16.33	2395	-52.40	20240422	980	16.33	20240805	2395	-52.40	20240422	980	16.33	20240805	3.43	N	359090	100	56 억	1249445	N	N	N	N
140	20240806	141033	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1136	39	2	3.56	496524242	447520	63.00	1040	1153	1040	1426	768	1097	1109.56	2.21	159375	1308	1202	1091	985	874	1147	930	56	329	100	700	1	1	56450891	641	11.14	1.48	12	0.79	102.00	770.00	2395	20240422	-52.57	980	20240805	15.92	2395	-52.57	20240422	980	15.92	20240805	2395	-52.57	20240422	980	15.92	20240805	3.43	N	359090	100	56 억	1249445	N	N	N	N
141	20240806	131038	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1143	46	2	4.19	478382000	431583	60.76	1040	1153	1040	1426	768	1097	1108.49	2.21	151953	1308	1202	1091	985	874	1147	930	56	329	100	700	1	1	56450891	645	11.21	1.48	12	0.76	102.00	770.00	2395	20240422	-52.28	980	20240805	16.63	2395	-52.28	20240422	980	16.63	20240805	2395	-52.28	20240422	980	16.63	20240805	3.43	N	359090	100	56 억	1249445	N	N	N	N
142	20240806	121040	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1136	39	2	3.56	436433861	394880	55.59	1040	1153	1040	1426	768	1097	1105.28	2.21	129068	1308	1202	1091	985	874	1147	930	56	329	100	700	1	1	56450891	641	11.14	1.48	12	0.70	102.00	770.00	2395	20240422	-52.57	980	20240805	15.92	2395	-52.57	20240422	980	15.92	20240805	2395	-52.57	20240422	980	15.92	20240805	3.43	N	359090	100	56 억	1249445	N	N	N	N
143	20240806	111026	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1122	25	2	2.28	396370189	359306	50.58	1040	1153	1040	1426	768	1097	1103.19	2.21	112897	1308	1202	1091	985	874	1147	930	56	329	100	700	1	1	56450891	633	11.00	1.46	12	0.64	102.00	770.00	2395	20240422	-53.15	980	20240805	14.49	2395	-53.15	20240422	980	14.49	20240805	2395	-53.15	20240422	980	14.49	20240805	3.43	N	359090	100	56 억	1249445	N	N	N	N
144	20240806	101028	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1151	54	2	4.92	299334403	273306	38.48	1040	1153	1040	1426	768	1097	1095.22	2.21	91011	1308	1202	1091	985	874	1147	930	56	329	100	700	1	1	56450891	650	11.28	1.49	12	0.48	102.00	770.00	2395	20240422	-51.94	980	20240805	17.45	2395	-51.94	20240422	980	17.45	20240805	2395	-51.94	20240422	980	17.45	20240805	3.43	N	359090	100	56 억	1249445	N	N	N	N
145	20240806	091034	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1085	-12	5	-1.09	166977574	156559	22.04	1040	1119	1040	1426	768	1097	1066.12	2.21	18717	1308	1202	1091	985	874	1147	930	56	329	100	700	1	1	56450891	612	10.64	1.41	12	0.28	102.00	770.00	2395	20240422	-54.70	980	20240805	10.71	2395	-54.70	20240422	980	10.71	20240805	2395	-54.70	20240422	980	10.71	20240805	3.43	N	359090	100	56 억	1249445	N	N	N	N
146	20240805	161011	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1097	-104	5	-8.66	779018598	696320	273.10	1197	1197	980	1561	841	1201	1118.88	1.99	126637	1265	1233	1217	1185	1169	1225	1177	56	360	100	760	1	1	56450891	619	10.75	1.42	12	1.23	102.00	770.00	2395	20240422	-54.20	980	20240805	11.94	2395	-54.20	20240422	980	11.94	20240805	2395	-54.20	20240422	980	11.94	20240805	3.60	N	359090	100	56 억	1122997	N	N	N	N
147	20240805	151030	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1084	-117	5	-9.74	727331690	649023	254.55	1197	1197	980	1561	841	1201	1120.66	1.99	105214	1265	1233	1217	1185	1169	1225	1177	56	360	100	760	1	1	56450891	612	10.63	1.41	12	1.15	102.00	770.00	2395	20240422	-54.74	980	20240805	10.61	2395	-54.74	20240422	980	10.61	20240805	2395	-54.74	20240422	980	10.61	20240805	3.60	N	359090	100	56 억	1122997	N	N	N	N
148	20240805	141030	58	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1135	-66	5	-5.50	434396225	378527	148.46	1197	1197	1125	1561	841	1201	1147.60	1.99	74407	1265	1233	1217	1185	1169	1225	1177	56	360	100	760	1	1	56450891	641	11.13	1.47	12	0.67	102.00	770.00	2395	20240422	-52.61	1078	20231031	5.29	2395	-52.61	20240422	1125	0.89	20240805	2395	-52.61	20240422	1078	5.29	20231031	3.60	N	359090	100	56 억	1122997	N	N	N	N
149	20240805	131029	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1136	-65	5	-5.41	360750263	313406	122.92	1197	1197	1125	1561	841	1201	1151.06	1.99	54791	1265	1233	1217	1185	1169	1225	1177	56	360	100	760	1	1	56450891	641	11.14	1.48	12	0.56	102.00	770.00	2395	20240422	-52.57	1078	20231031	5.38	2395	-52.57	20240422	1125	0.98	20240805	2395	-52.57	20240422	1078	5.38	20231031	3.60	N	359090	100	56 억	1122997	N	N	N	N
150	20240805	121023	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1125	-76	5	-6.33	338075441	293357	115.06	1197	1197	1125	1561	841	1201	1152.44	1.99	49795	1265	1233	1217	1185	1169	1225	1177	56	360	100	760	1	1	56450891	635	11.03	1.46	12	0.52	102.00	770.00	2395	20240422	-53.03	1078	20231031	4.36	2395	-53.03	20240422	1125	0.00	20240805	2395	-53.03	20240422	1078	4.36	20231031	3.60	N	359090	100	56 억	1122997	N	N	N	N
151	20240805	111022	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1151	-50	5	-4.16	230460304	198984	78.04	1197	1197	1141	1561	841	1201	1158.19	1.99	48969	1265	1233	1217	1185	1169	1225	1177	56	360	100	760	1	1	56450891	650	11.28	1.49	12	0.35	102.00	770.00	2395	20240422	-51.94	1078	20231031	6.77	2395	-51.94	20240422	1141	0.88	20240805	2395	-51.94	20240422	1078	6.77	20231031	3.60	N	359090	100	56 억	1122997	N	N	N	N
152	20240805	101019	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1156	-45	5	-3.75	108067298	92880	36.43	1197	1197	1141	1561	841	1201	1163.52	1.99	6986	1265	1233	1217	1185	1169	1225	1177	56	360	100	760	1	1	56450891	653	11.33	1.50	12	0.16	102.00	770.00	2395	20240422	-51.73	1078	20231031	7.24	2395	-51.73	20240422	1141	1.31	20240805	2395	-51.73	20240422	1078	7.24	20231031	3.60	N	359090	100	56 억	1122997	N	N	N	N
153	20240805	091012	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1146	-55	5	-4.58	73282430	62870	24.66	1197	1197	1141	1561	841	1201	1165.62	1.99	257	1265	1233	1217	1185	1169	1225	1177	56	360	100	760	1	1	56450891	647	11.24	1.49	12	0.11	102.00	770.00	2395	20240422	-52.15	1078	20231031	6.31	2395	-52.15	20240422	1141	0.44	20240805	2395	-52.15	20240422	1078	6.31	20231031	3.60	N	359090	100	56 억	1122997	N	N	N	N
154	20240802	161004	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1201	-43	5	-3.46	302980119	249735	82.33	1227	1249	1201	1617	871	1244	1213.23	2.07	-42543	1292	1267	1249	1224	1206	1280	1237	56	373	100	790	1	1	56380891	677	11.77	1.56	12	0.44	102.00	770.00	2395	20240422	-49.85	1078	20231031	11.41	2395	-49.85	20240422	1177	2.04	20240318	2395	-49.85	20240422	1078	11.41	20231031	3.62	N	359090	100	56 억	1165011	N	N	N	N
155	20240802	151004	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1214	-30	5	-2.41	282982137	233103	76.85	1227	1249	1201	1617	871	1244	1213.98	2.07	-42924	1292	1267	1249	1224	1206	1280	1237	56	373	100	790	1	1	56380891	684	11.90	1.58	12	0.41	102.00	770.00	2395	20240422	-49.31	1078	20231031	12.62	2395	-49.31	20240422	1177	3.14	20240318	2395	-49.31	20240422	1078	12.62	20231031	3.62	N	359090	100	56 억	1165011	N	N	N	N
156	20240802	141007	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1212	-32	5	-2.57	223797715	184055	60.68	1227	1249	1205	1617	871	1244	1215.93	2.07	-36849	1292	1267	1249	1224	1206	1280	1237	56	373	100	790	1	1	56380891	683	11.88	1.57	12	0.33	102.00	770.00	2395	20240422	-49.39	1078	20231031	12.43	2395	-49.39	20240422	1177	2.97	20240318	2395	-49.39	20240422	1078	12.43	20231031	3.62	N	359090	100	56 억	1165011	N	N	N	N
157	20240802	131006	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1213	-31	5	-2.49	203319367	167170	55.11	1227	1249	1205	1617	871	1244	1216.24	2.07	-38386	1292	1267	1249	1224	1206	1280	1237	56	373	100	790	1	1	56380891	684	11.89	1.58	12	0.30	102.00	770.00	2395	20240422	-49.35	1078	20231031	12.52	2395	-49.35	20240422	1177	3.06	20240318	2395	-49.35	20240422	1078	12.52	20231031	3.62	N	359090	100	56 억	1165011	N	N	N	N
158	20240802	121005	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1209	-35	5	-2.81	184540569	151704	50.01	1227	1249	1205	1617	871	1244	1216.45	2.07	-38174	1292	1267	1249	1224	1206	1280	1237	56	373	100	790	1	1	56380891	682	11.85	1.57	12	0.27	102.00	770.00	2395	20240422	-49.52	1078	20231031	12.15	2395	-49.52	20240422	1177	2.72	20240318	2395	-49.52	20240422	1078	12.15	20231031	3.62	N	359090	100	56 억	1165011	N	N	N	N
159	20240802	111005	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1210	-34	5	-2.73	155116397	127349	41.98	1227	1249	1205	1617	871	1244	1218.04	2.07	-32234	1292	1267	1249	1224	1206	1280	1237	56	373	100	790	1	1	56380891	682	11.86	1.57	12	0.23	102.00	770.00	2395	20240422	-49.48	1078	20231031	12.24	2395	-49.48	20240422	1177	2.80	20240318	2395	-49.48	20240422	1078	12.24	20231031	3.62	N	359090	100	56 억	1165011	N	N	N	N
160	20240802	101001	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1211	-33	5	-2.65	113732511	93076	30.69	1227	1249	1211	1617	871	1244	1221.93	2.07	-16568	1292	1267	1249	1224	1206	1280	1237	56	373	100	790	1	1	56380891	683	11.87	1.57	12	0.17	102.00	770.00	2395	20240422	-49.44	1078	20231031	12.34	2395	-49.44	20240422	1177	2.89	20240318	2395	-49.44	20240422	1078	12.34	20231031	3.62	N	359090	100	56 억	1165011	N	N	N	N
161	20240802	091007	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1244	0	3	0.00	15953998	12938	4.27	1227	1249	1227	1617	871	1244	1233.11	2.07	1879	1292	1267	1249	1224	1206	1280	1237	56	373	100	790	1	1	56380891	701	12.20	1.62	12	0.02	102.00	770.00	2395	20240422	-48.06	1078	20231031	15.40	2395	-48.06	20240422	1177	5.69	20240318	2395	-48.06	20240422	1078	15.40	20231031	3.62	N	359090	100	56 억	1165011	N	N	N	N
162	20240801	161002	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1244	11	2	0.89	377480037	301606	52.04	1233	1274	1231	1602	864	1233	1251.57	1.93	74410	1313	1272	1236	1195	1159	1255	1178	56	369	100	780	1	1	56380891	701	12.20	1.62	12	0.53	102.00	770.00	2395	20240422	-48.06	1078	20231031	15.40	2395	-48.06	20240422	1177	5.69	20240318	2395	-48.06	20240422	1078	15.40	20231031	3.67	N	359090	100	56 억	1090954	N	N	N	N
163	20240801	151025	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1245	12	2	0.97	364442403	291128	50.23	1233	1274	1231	1602	864	1233	1251.83	1.93	75271	1313	1272	1236	1195	1159	1255	1178	56	369	100	780	1	1	56380891	702	12.21	1.62	12	0.52	102.00	770.00	2395	20240422	-48.02	1078	20231031	15.49	2395	-48.02	20240422	1177	5.78	20240318	2395	-48.02	20240422	1078	15.49	20231031	3.67	N	359090	100	56 억	1090954	N	N	N	N
164	20240801	141014	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1244	11	2	0.89	331339860	264530	45.64	1233	1274	1231	1602	864	1233	1252.56	1.93	78364	1313	1272	1236	1195	1159	1255	1178	56	369	100	780	1	1	56380891	701	12.20	1.62	12	0.47	102.00	770.00	2395	20240422	-48.06	1078	20231031	15.40	2395	-48.06	20240422	1177	5.69	20240318	2395	-48.06	20240422	1078	15.40	20231031	3.67	N	359090	100	56 억	1090954	N	N	N	N
165	20240801	131004	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1243	10	2	0.81	314722520	251196	43.34	1233	1274	1231	1602	864	1233	1252.90	1.93	76503	1313	1272	1236	1195	1159	1255	1178	56	369	100	780	1	1	56380891	701	12.19	1.61	12	0.45	102.00	770.00	2395	20240422	-48.10	1078	20231031	15.31	2395	-48.10	20240422	1177	5.61	20240318	2395	-48.10	20240422	1078	15.31	20231031	3.67	N	359090	100	56 억	1090954	N	N	N	N
166	20240801	121009	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1255	22	2	1.78	292102504	233056	40.21	1233	1274	1231	1602	864	1233	1253.36	1.93	71034	1313	1272	1236	1195	1159	1255	1178	56	369	100	780	1	1	56380891	708	12.30	1.63	12	0.41	102.00	770.00	2395	20240422	-47.60	1078	20231031	16.42	2395	-47.60	20240422	1177	6.63	20240318	2395	-47.60	20240422	1078	16.42	20231031	3.67	N	359090	100	56 억	1090954	N	N	N	N
167	20240801	111011	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1247	14	2	1.14	275023971	219433	37.86	1233	1274	1231	1602	864	1233	1253.34	1.93	75355	1313	1272	1236	1195	1159	1255	1178	56	369	100	780	1	1	56380891	703	12.23	1.62	12	0.39	102.00	770.00	2395	20240422	-47.93	1078	20231031	15.68	2395	-47.93	20240422	1177	5.95	20240318	2395	-47.93	20240422	1078	15.68	20231031	3.67	N	359090	100	56 억	1090954	N	N	N	N
168	20240801	101003	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1253	20	2	1.62	205673416	163555	28.22	1233	1274	1233	1602	864	1233	1257.52	1.93	69378	1313	1272	1236	1195	1159	1255	1178	56	369	100	780	1	1	56380891	706	12.28	1.63	12	0.29	102.00	770.00	2395	20240422	-47.68	1078	20231031	16.23	2395	-47.68	20240422	1177	6.46	20240318	2395	-47.68	20240422	1078	16.23	20231031	3.67	N	359090	100	56 억	1090954	N	N	N	N
169	20240801	090954	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1251	18	2	1.46	46762092	37706	6.51	1233	1252	1233	1602	864	1233	1240.18	1.93	20846	1313	1272	1236	1195	1159	1255	1178	56	369	100	780	1	1	56380891	705	12.26	1.62	12	0.07	102.00	770.00	2395	20240422	-47.77	1078	20231031	16.05	2395	-47.77	20240422	1177	6.29	20240318	2395	-47.77	20240422	1078	16.05	20231031	3.67	N	359090	100	56 억	1090954	N	N	N	N

70 KiB Raw Blame History

70 KiB

Raw Blame History