KissMeData/424760/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	161241	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1253	17	2	1.38	400473707	314614	32.89	1295	1330	1230	1606	866	1236	1272.91	0.25	15776	1411	1323	1267	1179	1123	1295	1151	20	370	100	840	1	1	19665002	246	-5.31	0.96	12	1.60	-236.00	1310.00	2465	20230829	-49.17	1001	20240805	25.17	2135	-41.31	20240124	1001	25.17	20240805	2440	-48.65	20230830	1001	25.17	20240805	0.83	N	424760	100	19 억	48345	N	N	N	N
3	20240830	151257	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1241	5	2	0.40	374117400	293353	30.66	1295	1330	1241	1606	866	1236	1275.31	0.25	16275	1411	1323	1267	1179	1123	1295	1151	20	370	100	840	1	1	19665002	244	-5.26	0.95	12	1.49	-236.00	1310.00	2465	20230829	-49.66	1001	20240805	23.98	2135	-41.87	20240124	1001	23.98	20240805	2440	-49.14	20230830	1001	23.98	20240805	0.83	N	424760	100	19 억	48345	N	N	N	N
4	20240830	141255	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1253	17	2	1.38	339896869	265880	27.79	1295	1330	1250	1606	866	1236	1278.38	0.25	19678	1411	1323	1267	1179	1123	1295	1151	20	370	100	840	1	1	19665002	246	-5.31	0.96	12	1.35	-236.00	1310.00	2465	20230829	-49.17	1001	20240805	25.17	2135	-41.31	20240124	1001	25.17	20240805	2440	-48.65	20230830	1001	25.17	20240805	0.83	N	424760	100	19 억	48345	N	N	N	N
5	20240830	131246	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1262	26	2	2.10	320150284	250135	26.15	1295	1330	1250	1606	866	1236	1279.91	0.25	19984	1411	1323	1267	1179	1123	1295	1151	20	370	100	840	1	1	19665002	248	-5.35	0.96	12	1.27	-236.00	1310.00	2465	20230829	-48.80	1001	20240805	26.07	2135	-40.89	20240124	1001	26.07	20240805	2440	-48.28	20230830	1001	26.07	20240805	0.83	N	424760	100	19 억	48345	N	N	N	N
6	20240830	121253	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1255	19	2	1.54	291308190	227083	23.74	1295	1330	1251	1606	866	1236	1282.83	0.25	22395	1411	1323	1267	1179	1123	1295	1151	20	370	100	840	1	1	19665002	247	-5.32	0.96	12	1.15	-236.00	1310.00	2465	20230829	-49.09	1001	20240805	25.37	2135	-41.22	20240124	1001	25.37	20240805	2440	-48.57	20230830	1001	25.37	20240805	0.83	N	424760	100	19 억	48345	N	N	N	N
7	20240830	111305	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1254	18	2	1.46	282450485	220013	23.00	1295	1330	1251	1606	866	1236	1283.79	0.25	22494	1411	1323	1267	1179	1123	1295	1151	20	370	100	840	1	1	19665002	247	-5.31	0.96	12	1.12	-236.00	1310.00	2465	20230829	-49.13	1001	20240805	25.27	2135	-41.26	20240124	1001	25.27	20240805	2440	-48.61	20230830	1001	25.27	20240805	0.83	N	424760	100	19 억	48345	N	N	N	N
8	20240830	101259	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1272	36	2	2.91	253949621	197290	20.62	1295	1330	1251	1606	866	1236	1287.19	0.25	23356	1411	1323	1267	1179	1123	1295	1151	20	370	100	840	1	1	19665002	250	-5.39	0.97	12	1.00	-236.00	1310.00	2465	20230829	-48.40	1001	20240805	27.07	2135	-40.42	20240124	1001	27.07	20240805	2440	-47.87	20230830	1001	27.07	20240805	0.83	N	424760	100	19 억	48345	N	N	N	N
9	20240830	091303	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1275	39	2	3.16	70744212	56038	5.86	1295	1295	1251	1606	866	1236	1262.43	0.25	14786	1411	1323	1267	1179	1123	1295	1151	20	370	100	840	1	1	19665002	251	-5.40	0.97	12	0.28	-236.00	1310.00	2465	20230829	-48.28	1001	20240805	27.37	2135	-40.28	20240124	1001	27.37	20240805	2440	-47.75	20230830	1001	27.37	20240805	0.83	N	424760	100	19 억	48345	N	N	N	N
10	20240829	161303	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1236	-125	5	-9.18	1194314209	933381	15.48	1345	1355	1211	1769	953	1361	1279.61	0.06	34632	1768	1564	1432	1228	1096	1666	1330	20	408	100	920	1	1	19665002	243	-5.24	0.94	12	4.75	-236.00	1310.00	2465	20230829	-49.86	1001	20240805	23.48	2135	-42.11	20240124	1001	23.48	20240805	2465	-49.86	20230829	1001	23.48	20240805	0.79	N	424760	100	19 억	12206	N	N	N	N
11	20240829	151316	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1236	-125	5	-9.18	1168351505	912404	15.13	1345	1355	1211	1769	953	1361	1280.50	0.06	34632	1768	1564	1432	1228	1096	1666	1330	20	408	100	920	1	1	19665002	243	-5.24	0.94	12	4.64	-236.00	1310.00	2465	20230829	-49.86	1001	20240805	23.48	2135	-42.11	20240124	1001	23.48	20240805	2465	-49.86	20230829	1001	23.48	20240805	0.79	N	424760	100	19 억	12206	N	N	N	N
12	20240829	141316	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1235	-126	5	-9.26	870121527	679754	11.27	1345	1355	1211	1769	953	1361	1280.03	0.06	46610	1768	1564	1432	1228	1096	1666	1330	20	408	100	920	1	1	19665002	243	-5.23	0.94	12	3.46	-236.00	1310.00	2465	20230829	-49.90	1001	20240805	23.38	2135	-42.15	20240124	1001	23.38	20240805	2465	-49.90	20230829	1001	23.38	20240805	0.79	N	424760	100	19 억	12206	N	N	N	N
13	20240829	131316	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1244	-117	5	-8.60	706854248	548586	9.10	1345	1355	1236	1769	953	1361	1288.48	0.06	53013	1768	1564	1432	1228	1096	1666	1330	20	408	100	920	1	1	19665002	245	-5.27	0.95	12	2.79	-236.00	1310.00	2465	20230829	-49.53	1001	20240805	24.28	2135	-41.73	20240124	1001	24.28	20240805	2465	-49.53	20230829	1001	24.28	20240805	0.79	N	424760	100	19 억	12206	N	N	N	N
14	20240829	121315	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1259	-102	5	-7.49	517710736	396615	6.58	1345	1355	1242	1769	953	1361	1305.30	0.06	4790	1768	1564	1432	1228	1096	1666	1330	20	408	100	920	1	1	19665002	248	-5.33	0.96	12	2.02	-236.00	1310.00	2465	20230829	-48.92	1001	20240805	25.77	2135	-41.03	20240124	1001	25.77	20240805	2465	-48.92	20230829	1001	25.77	20240805	0.79	N	424760	100	19 억	12206	N	N	N	N
15	20240829	111315	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1298	-63	5	-4.63	399028504	302986	5.02	1345	1355	1290	1769	953	1361	1316.96	0.06	3300	1768	1564	1432	1228	1096	1666	1330	20	408	100	920	1	1	19665002	255	-5.50	0.99	12	1.54	-236.00	1310.00	2465	20230829	-47.34	1001	20240805	29.67	2135	-39.20	20240124	1001	29.67	20240805	2465	-47.34	20230829	1001	29.67	20240805	0.79	N	424760	100	19 억	12206	N	N	N	N
16	20240829	101305	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1317	-44	5	-3.23	280790041	211868	3.51	1345	1355	1300	1769	953	1361	1325.27	0.06	16563	1768	1564	1432	1228	1096	1666	1330	20	408	100	920	1	1	19665002	259	-5.58	1.01	12	1.08	-236.00	1310.00	2465	20230829	-46.57	1001	20240805	31.57	2135	-38.31	20240124	1001	31.57	20240805	2465	-46.57	20230829	1001	31.57	20240805	0.79	N	424760	100	19 억	12206	N	N	N	N
17	20240829	091315	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1325	-36	5	-2.65	137762028	103490	1.72	1345	1355	1300	1769	953	1361	1331.11	0.06	9065	1768	1564	1432	1228	1096	1666	1330	20	408	100	920	1	1	19665002	261	-5.61	1.01	12	0.53	-236.00	1310.00	2465	20230829	-46.25	1001	20240805	32.37	2135	-37.94	20240124	1001	32.37	20240805	2465	-46.25	20230829	1001	32.37	20240805	0.79	N	424760	100	19 억	12206	N	N	N	N
18	20240828	161230	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1361	62	2	4.77	8823812171	6018463	739.74	1300	1636	1300	1688	910	1299	1466.31	0.09	17442	1471	1385	1278	1192	1085	1428	1235	20	389	100	880	1	1	19665002	268	-5.77	1.04	12	30.60	-236.00	1310.00	2465	20230829	-44.79	1001	20240805	35.96	2135	-36.25	20240124	1001	35.96	20240805	2465	-44.79	20230829	1001	35.96	20240805	0.79	N	424760	100	19 억	17851	N	N	N	N
19	20240828	151240	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1319	20	2	1.54	8740057470	5956241	732.09	1300	1636	1300	1688	910	1299	1467.38	0.09	22975	1471	1385	1278	1192	1085	1428	1235	20	389	100	880	1	1	19665002	259	-5.59	1.01	12	30.29	-236.00	1310.00	2465	20230829	-46.49	1001	20240805	31.77	2135	-38.22	20240124	1001	31.77	20240805	2465	-46.49	20230829	1001	31.77	20240805	0.79	N	424760	100	19 억	17851	N	N	N	N
20	20240828	141240	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1351	52	2	4.00	8519833733	5791669	711.86	1300	1636	1300	1688	910	1299	1471.05	0.09	22122	1471	1385	1278	1192	1085	1428	1235	20	389	100	880	1	1	19665002	266	-5.72	1.03	12	29.45	-236.00	1310.00	2465	20230829	-45.19	1001	20240805	34.97	2135	-36.72	20240124	1001	34.97	20240805	2465	-45.19	20230829	1001	34.97	20240805	0.79	N	424760	100	19 억	17851	N	N	N	N
21	20240828	131241	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1317	18	2	1.39	8300440904	5627558	691.69	1300	1636	1300	1688	910	1299	1474.96	0.09	25394	1471	1385	1278	1192	1085	1428	1235	20	389	100	880	1	1	19665002	259	-5.58	1.01	12	28.62	-236.00	1310.00	2465	20230829	-46.57	1001	20240805	31.57	2135	-38.31	20240124	1001	31.57	20240805	2465	-46.57	20230829	1001	31.57	20240805	0.79	N	424760	100	19 억	17851	N	N	N	N
22	20240828	121236	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1351	52	2	4.00	7901836208	5327227	654.78	1300	1636	1300	1688	910	1299	1483.29	0.09	29775	1471	1385	1278	1192	1085	1428	1235	20	389	100	880	1	1	19665002	266	-5.72	1.03	12	27.09	-236.00	1310.00	2465	20230829	-45.19	1001	20240805	34.97	2135	-36.72	20240124	1001	34.97	20240805	2465	-45.19	20230829	1001	34.97	20240805	0.79	N	424760	100	19 억	17851	N	N	N	N
23	20240828	111235	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1422	123	2	9.47	7321567414	4908790	603.35	1300	1636	1300	1688	910	1299	1491.52	0.09	19675	1471	1385	1278	1192	1085	1428	1235	20	389	100	880	1	1	19665002	280	-6.03	1.09	12	24.96	-236.00	1310.00	2465	20230829	-42.31	1001	20240805	42.06	2135	-33.40	20240124	1001	42.06	20240805	2465	-42.31	20230829	1001	42.06	20240805	0.79	N	424760	100	19 억	17851	N	N	N	N
24	20240828	101304	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1433	134	2	10.32	6142798968	4099401	503.86	1300	1636	1300	1688	910	1299	1498.46	0.09	14865	1471	1385	1278	1192	1085	1428	1235	20	389	100	880	1	1	19665002	282	-6.07	1.09	12	20.85	-236.00	1310.00	2465	20230829	-41.87	1001	20240805	43.16	2135	-32.88	20240124	1001	43.16	20240805	2465	-41.87	20230829	1001	43.16	20240805	0.79	N	424760	100	19 억	17851	N	N	N	N
25	20240828	091258	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1326	27	2	2.08	325153989	241440	29.68	1300	1380	1300	1688	910	1299	1346.73	0.09	34612	1471	1385	1278	1192	1085	1428	1235	20	389	100	880	1	1	19665002	261	-5.62	1.01	12	1.23	-236.00	1310.00	2465	20230829	-46.21	1001	20240805	32.47	2135	-37.89	20240124	1001	32.47	20240805	2465	-46.21	20230829	1001	32.47	20240805	0.79	N	424760	100	19 억	17851	N	N	N	N
26	20240827	161227	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1299	79	2	6.48	1046186956	809634	11641.04	1200	1364	1171	1586	854	1220	1292.15	0.29	-39014	1253	1236	1228	1211	1203	1232	1207	20	366	100	820	1	1	19665002	255	-5.50	0.99	12	4.12	-236.00	1310.00	2465	20230829	-47.30	1001	20240805	29.77	2135	-39.16	20240124	1001	29.77	20240805	2465	-47.30	20230829	1001	29.77	20240805	0.79	N	424760	100	19 억	57674	N	N	N	N
27	20240827	151237	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1291	71	2	5.82	1017098303	787207	11318.58	1200	1364	1171	1586	854	1220	1292.03	0.29	-39273	1253	1236	1228	1211	1203	1232	1207	20	366	100	820	1	1	19665002	254	-5.47	0.99	12	4.00	-236.00	1310.00	2465	20230829	-47.63	1001	20240805	28.97	2135	-39.53	20240124	1001	28.97	20240805	2465	-47.63	20230829	1001	28.97	20240805	0.79	N	424760	100	19 억	57674	N	N	N	N
28	20240827	141242	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1292	72	2	5.90	970146220	750516	10791.03	1200	1364	1171	1586	854	1220	1292.64	0.29	-43691	1253	1236	1228	1211	1203	1232	1207	20	366	100	820	1	1	19665002	254	-5.47	0.99	12	3.82	-236.00	1310.00	2465	20230829	-47.59	1001	20240805	29.07	2135	-39.48	20240124	1001	29.07	20240805	2465	-47.59	20230829	1001	29.07	20240805	0.79	N	424760	100	19 억	57674	N	N	N	N
29	20240827	131245	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1274	54	2	4.43	836794580	647569	9310.84	1200	1364	1171	1586	854	1220	1292.21	0.29	-36661	1253	1236	1228	1211	1203	1232	1207	20	366	100	820	1	1	19665002	251	-5.40	0.97	12	3.29	-236.00	1310.00	2465	20230829	-48.32	1001	20240805	27.27	2135	-40.33	20240124	1001	27.27	20240805	2465	-48.32	20230829	1001	27.27	20240805	0.79	N	424760	100	19 억	57674	N	N	N	N
30	20240827	121245	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1254	34	2	2.79	68860120	54626	785.42	1200	1314	1171	1586	854	1220	1260.57	0.29	2255	1253	1236	1228	1211	1203	1232	1207	20	366	100	820	1	1	19665002	247	-5.31	0.96	12	0.28	-236.00	1310.00	2465	20230829	-49.13	1001	20240805	25.27	2135	-41.26	20240124	1001	25.27	20240805	2465	-49.13	20230829	1001	25.27	20240805	0.79	N	424760	100	19 억	57674	N	N	N	N
31	20240827	111243	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1282	62	2	5.08	54873339	43444	624.64	1200	1314	1171	1586	854	1220	1263.08	0.29	-3766	1253	1236	1228	1211	1203	1232	1207	20	366	100	820	1	1	19665002	252	-5.43	0.98	12	0.22	-236.00	1310.00	2465	20230829	-47.99	1001	20240805	28.07	2135	-39.95	20240124	1001	28.07	20240805	2465	-47.99	20230829	1001	28.07	20240805	0.79	N	424760	100	19 억	57674	N	N	N	N
32	20240827	101239	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1287	67	2	5.49	29197950	22956	330.06	1200	1314	1171	1586	854	1220	1271.91	0.29	-8566	1253	1236	1228	1211	1203	1232	1207	20	366	100	820	1	1	19665002	253	-5.45	0.98	12	0.12	-236.00	1310.00	2465	20230829	-47.79	1001	20240805	28.57	2135	-39.72	20240124	1001	28.57	20240805	2465	-47.79	20230829	1001	28.57	20240805	0.79	N	424760	100	19 억	57674	N	N	N	N
33	20240827	091241	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1207	-13	5	-1.07	2065678	1730	24.87	1200	1207	1171	1586	854	1220	1194.03	0.29	338	1253	1236	1228	1211	1203	1232	1207	20	366	100	820	1	1	19665002	237	-5.11	0.92	12	0.01	-236.00	1310.00	2465	20230829	-51.03	1001	20240805	20.58	2135	-43.47	20240124	1001	20.58	20240805	2465	-51.03	20230829	1001	20.58	20240805	0.79	N	424760	100	19 억	57674	N	N	N	N
34	20240826	161221	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1220	-38	5	-3.02	8556923	6951	97.16	1245	1245	1220	1635	881	1258	1231.03	0.30	-907	1304	1281	1242	1219	1180	1261	1199	20	377	100	850	1	1	19665002	240	-5.17	0.93	12	0.04	-236.00	1310.00	2465	20230829	-50.51	1001	20240805	21.88	2135	-42.86	20240124	1001	21.88	20240805	2465	-50.51	20230829	1001	21.88	20240805	0.78	N	424760	100	19 억	58579	N	N	N	N
35	20240826	151232	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1225	-33	5	-2.62	4950603	3995	55.84	1245	1245	1225	1635	881	1258	1239.20	0.30	-55	1304	1281	1242	1219	1180	1261	1199	20	377	100	850	1	1	19665002	241	-5.19	0.94	12	0.02	-236.00	1310.00	2465	20230829	-50.30	1001	20240805	22.38	2135	-42.62	20240124	1001	22.38	20240805	2465	-50.30	20230829	1001	22.38	20240805	0.78	N	424760	100	19 억	58579	N	N	N	N
36	20240826	141236	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1229	-29	5	-2.31	4299728	3465	48.43	1245	1245	1229	1635	881	1258	1240.90	0.30	48	1304	1281	1242	1219	1180	1261	1199	20	377	100	850	1	1	19665002	242	-5.21	0.94	12	0.02	-236.00	1310.00	2465	20230829	-50.14	1001	20240805	22.78	2135	-42.44	20240124	1001	22.78	20240805	2465	-50.14	20230829	1001	22.78	20240805	0.78	N	424760	100	19 억	58579	N	N	N	N
37	20240826	131237	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1230	-28	5	-2.23	4281293	3450	48.22	1245	1245	1230	1635	881	1258	1240.95	0.30	63	1304	1281	1242	1219	1180	1261	1199	20	377	100	850	1	1	19665002	242	-5.21	0.94	12	0.02	-236.00	1310.00	2465	20230829	-50.10	1001	20240805	22.88	2135	-42.39	20240124	1001	22.88	20240805	2465	-50.10	20230829	1001	22.88	20240805	0.78	N	424760	100	19 억	58579	N	N	N	N
38	20240826	121230	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1235	-23	5	-1.83	4149683	3343	46.73	1245	1245	1232	1635	881	1258	1241.31	0.30	63	1304	1281	1242	1219	1180	1261	1199	20	377	100	850	1	1	19665002	243	-5.23	0.94	12	0.02	-236.00	1310.00	2465	20230829	-49.90	1001	20240805	23.38	2135	-42.15	20240124	1001	23.38	20240805	2465	-49.90	20230829	1001	23.38	20240805	0.78	N	424760	100	19 억	58579	N	N	N	N
39	20240826	111232	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1237	-21	5	-1.67	3573747	2877	40.22	1245	1245	1232	1635	881	1258	1242.18	0.30	228	1304	1281	1242	1219	1180	1261	1199	20	377	100	850	1	1	19665002	243	-5.24	0.94	12	0.01	-236.00	1310.00	2465	20230829	-49.82	1001	20240805	23.58	2135	-42.06	20240124	1001	23.58	20240805	2465	-49.82	20230829	1001	23.58	20240805	0.78	N	424760	100	19 억	58579	N	N	N	N
40	20240826	101235	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1237	-21	5	-1.67	3148213	2533	35.41	1245	1245	1232	1635	881	1258	1242.88	0.30	228	1304	1281	1242	1219	1180	1261	1199	20	377	100	850	1	1	19665002	243	-5.24	0.94	12	0.01	-236.00	1310.00	2465	20230829	-49.82	1001	20240805	23.58	2135	-42.06	20240124	1001	23.58	20240805	2465	-49.82	20230829	1001	23.58	20240805	0.78	N	424760	100	19 억	58579	N	N	N	N
41	20240826	091230	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1244	-14	5	-1.11	2706680	2177	30.43	1245	1245	1232	1635	881	1258	1243.31	0.30	97	1304	1281	1242	1219	1180	1261	1199	20	377	100	850	1	1	19665002	245	-5.27	0.95	12	0.01	-236.00	1310.00	2465	20230829	-49.53	1001	20240805	24.28	2135	-41.73	20240124	1001	24.28	20240805	2465	-49.53	20230829	1001	24.28	20240805	0.78	N	424760	100	19 억	58579	N	N	N	N
42	20240823	161220	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1258	-12	5	-0.94	8942670	7154	128.55	1262	1265	1203	1651	889	1270	1250.02	0.30	-882	1302	1285	1263	1246	1224	1294	1255	20	381	100	860	1	1	19665002	247	-5.33	0.96	12	0.04	-236.00	1310.00	2465	20230829	-48.97	1001	20240805	25.67	2135	-41.08	20240124	1001	25.67	20240805	2465	-48.97	20230829	1001	25.67	20240805	0.78	N	424760	100	19 억	59460	N	N	N	N
43	20240823	151232	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1259	-11	5	-0.87	7509300	6014	108.07	1262	1265	1203	1651	889	1270	1248.64	0.30	-750	1302	1285	1263	1246	1224	1294	1255	20	381	100	860	1	1	19665002	248	-5.33	0.96	12	0.03	-236.00	1310.00	2465	20230829	-48.92	1001	20240805	25.77	2135	-41.03	20240124	1001	25.77	20240805	2465	-48.92	20230829	1001	25.77	20240805	0.78	N	424760	100	19 억	59460	N	N	N	N
44	20240823	141232	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1251	-19	5	-1.50	6749196	5407	97.16	1262	1265	1203	1651	889	1270	1248.23	0.30	-750	1302	1285	1263	1246	1224	1294	1255	20	381	100	860	1	1	19665002	246	-5.30	0.95	12	0.03	-236.00	1310.00	2465	20230829	-49.25	1001	20240805	24.98	2135	-41.41	20240124	1001	24.98	20240805	2465	-49.25	20230829	1001	24.98	20240805	0.78	N	424760	100	19 억	59460	N	N	N	N
45	20240823	131229	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1250	-20	5	-1.57	6213958	4979	89.47	1262	1265	1203	1651	889	1270	1248.03	0.30	-564	1302	1285	1263	1246	1224	1294	1255	20	381	100	860	1	1	19665002	246	-5.30	0.95	12	0.03	-236.00	1310.00	2465	20230829	-49.29	1001	20240805	24.88	2135	-41.45	20240124	1001	24.88	20240805	2465	-49.29	20230829	1001	24.88	20240805	0.78	N	424760	100	19 억	59460	N	N	N	N
46	20240823	121228	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1256	-14	5	-1.10	5339846	4275	76.82	1262	1265	1203	1651	889	1270	1249.09	0.30	-458	1302	1285	1263	1246	1224	1294	1255	20	381	100	860	1	1	19665002	247	-5.32	0.96	12	0.02	-236.00	1310.00	2465	20230829	-49.05	1001	20240805	25.47	2135	-41.17	20240124	1001	25.47	20240805	2465	-49.05	20230829	1001	25.47	20240805	0.78	N	424760	100	19 억	59460	N	N	N	N
47	20240823	111226	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1261	-9	5	-0.71	2746472	2176	39.10	1262	1265	1261	1651	889	1270	1262.17	0.30	-369	1302	1285	1263	1246	1224	1294	1255	20	381	100	860	1	1	19665002	248	-5.34	0.96	12	0.01	-236.00	1310.00	2465	20230829	-48.84	1001	20240805	25.97	2135	-40.94	20240124	1001	25.97	20240805	2465	-48.84	20230829	1001	25.97	20240805	0.78	N	424760	100	19 억	59460	N	N	N	N
48	20240823	101230	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1265	-5	5	-0.39	1626099	1288	23.14	1262	1265	1262	1651	889	1270	1262.50	0.30	-211	1302	1285	1263	1246	1224	1294	1255	20	381	100	860	1	1	19665002	249	-5.36	0.97	12	0.01	-236.00	1310.00	2465	20230829	-48.68	1001	20240805	26.37	2135	-40.75	20240124	1001	26.37	20240805	2465	-48.68	20230829	1001	26.37	20240805	0.78	N	424760	100	19 억	59460	N	N	N	N
49	20240823	091229	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1262	-8	5	-0.63	515397	408	7.33	1262	1265	1262	1651	889	1270	1263.23	0.30	-210	1302	1285	1263	1246	1224	1294	1255	20	381	100	860	1	1	19665002	248	-5.35	0.96	12	0.00	-236.00	1310.00	2465	20230829	-48.80	1001	20240805	26.07	2135	-40.89	20240124	1001	26.07	20240805	2465	-48.80	20230829	1001	26.07	20240805	0.78	N	424760	100	19 억	59460	N	N	N	N
50	20240822	161224	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1270	19	2	1.52	6994675	5565	7.10	1253	1280	1241	1626	876	1251	1256.90	0.31	-1451	1289	1270	1235	1216	1181	1279	1225	20	375	100	850	1	1	19665002	250	-5.38	0.97	12	0.03	-236.00	1310.00	2465	20230829	-48.48	1001	20240805	26.87	2135	-40.52	20240124	1001	26.87	20240805	2465	-48.48	20230829	1001	26.87	20240805	0.78	N	424760	100	19 억	60911	N	N	N	N
51	20240822	151233	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1260	9	2	0.72	6258826	4985	6.36	1253	1280	1241	1626	876	1251	1255.53	0.31	-1398	1289	1270	1235	1216	1181	1279	1225	20	375	100	850	1	1	19665002	248	-5.34	0.96	12	0.03	-236.00	1310.00	2465	20230829	-48.88	1001	20240805	25.87	2135	-40.98	20240124	1001	25.87	20240805	2465	-48.88	20230829	1001	25.87	20240805	0.78	N	424760	100	19 억	60911	N	N	N	N
52	20240822	141234	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1254	3	2	0.24	6132143	4884	6.23	1253	1280	1241	1626	876	1251	1255.56	0.31	-1398	1289	1270	1235	1216	1181	1279	1225	20	375	100	850	1	1	19665002	247	-5.31	0.96	12	0.02	-236.00	1310.00	2465	20230829	-49.13	1001	20240805	25.27	2135	-41.26	20240124	1001	25.27	20240805	2465	-49.13	20230829	1001	25.27	20240805	0.78	N	424760	100	19 억	60911	N	N	N	N
53	20240822	131231	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1253	2	2	0.16	4768127	3793	4.84	1253	1280	1249	1626	876	1251	1257.09	0.31	-1399	1289	1270	1235	1216	1181	1279	1225	20	375	100	850	1	1	19665002	246	-5.31	0.96	12	0.02	-236.00	1310.00	2465	20230829	-49.17	1001	20240805	25.17	2135	-41.31	20240124	1001	25.17	20240805	2465	-49.17	20230829	1001	25.17	20240805	0.78	N	424760	100	19 억	60911	N	N	N	N
54	20240822	121237	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1260	9	2	0.72	3086987	2449	3.12	1253	1280	1249	1626	876	1251	1260.51	0.31	-176	1289	1270	1235	1216	1181	1279	1225	20	375	100	850	1	1	19665002	248	-5.34	0.96	12	0.01	-236.00	1310.00	2465	20230829	-48.88	1001	20240805	25.87	2135	-40.98	20240124	1001	25.87	20240805	2465	-48.88	20230829	1001	25.87	20240805	0.78	N	424760	100	19 억	60911	N	N	N	N
55	20240822	111225	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1270	19	2	1.52	1494077	1180	1.51	1253	1280	1249	1626	876	1251	1266.17	0.31	-486	1289	1270	1235	1216	1181	1279	1225	20	375	100	850	1	1	19665002	250	-5.38	0.97	12	0.01	-236.00	1310.00	2465	20230829	-48.48	1001	20240805	26.87	2135	-40.52	20240124	1001	26.87	20240805	2465	-48.48	20230829	1001	26.87	20240805	0.78	N	424760	100	19 억	60911	N	N	N	N
56	20240822	101224	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1260	9	2	0.72	1423200	1124	1.43	1253	1280	1249	1626	876	1251	1266.19	0.31	-485	1289	1270	1235	1216	1181	1279	1225	20	375	100	850	1	1	19665002	248	-5.34	0.96	12	0.01	-236.00	1310.00	2465	20230829	-48.88	1001	20240805	25.87	2135	-40.98	20240124	1001	25.87	20240805	2465	-48.88	20230829	1001	25.87	20240805	0.78	N	424760	100	19 억	60911	N	N	N	N
57	20240822	091227	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1253	2	2	0.16	215096	172	0.22	1253	1253	1249	1626	876	1251	1250.56	0.31	9	1289	1270	1235	1216	1181	1279	1225	20	375	100	850	1	1	19665002	246	-5.31	0.96	12	0.00	-236.00	1310.00	2465	20230829	-49.17	1001	20240805	25.17	2135	-41.31	20240124	1001	25.17	20240805	2465	-49.17	20230829	1001	25.17	20240805	0.78	N	424760	100	19 억	60911	N	N	N	N
58	20240821	161218	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1251	5	2	0.40	96815246	78363	247.27	1240	1254	1200	1619	873	1246	1219.27	0.30	1639	1292	1269	1251	1228	1210	1260	1219	20	373	100	840	1	1	19665002	246	-5.30	0.95	12	0.40	-236.00	1310.00	2465	20230829	-49.25	1001	20240805	24.98	2135	-41.41	20240124	1001	24.98	20240805	2465	-49.25	20230829	1001	24.98	20240805	0.80	N	424760	100	19 억	59272	N	N	N	N
59	20240821	151238	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1254	8	2	0.64	45233666	37125	117.15	1240	1254	1200	1619	873	1246	1218.42	0.30	1888	1292	1269	1251	1228	1210	1260	1219	20	373	100	840	1	1	19665002	247	-5.31	0.96	12	0.19	-236.00	1310.00	2465	20230829	-49.13	1001	20240805	25.27	2135	-41.26	20240124	1001	25.27	20240805	2465	-49.13	20230829	1001	25.27	20240805	0.80	N	424760	100	19 억	59272	N	N	N	N
60	20240821	141230	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1220	-26	5	-2.09	30146988	24797	78.25	1240	1254	1200	1619	873	1246	1215.75	0.30	9360	1292	1269	1251	1228	1210	1260	1219	20	373	100	840	1	1	19665002	240	-5.17	0.93	12	0.13	-236.00	1310.00	2465	20230829	-50.51	1001	20240805	21.88	2135	-42.86	20240124	1001	21.88	20240805	2465	-50.51	20230829	1001	21.88	20240805	0.80	N	424760	100	19 억	59272	N	N	N	N
61	20240821	131239	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1226	-20	5	-1.61	12149004	9849	31.08	1240	1254	1220	1619	873	1246	1233.53	0.30	194	1292	1269	1251	1228	1210	1260	1219	20	373	100	840	1	1	19665002	241	-5.19	0.94	12	0.05	-236.00	1310.00	2465	20230829	-50.26	1001	20240805	22.48	2135	-42.58	20240124	1001	22.48	20240805	2465	-50.26	20230829	1001	22.48	20240805	0.80	N	424760	100	19 억	59272	N	N	N	N
62	20240821	121238	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1220	-26	5	-2.09	12136744	9839	31.05	1240	1254	1220	1619	873	1246	1233.53	0.30	194	1292	1269	1251	1228	1210	1260	1219	20	373	100	840	1	1	19665002	240	-5.17	0.93	12	0.05	-236.00	1310.00	2465	20230829	-50.51	1001	20240805	21.88	2135	-42.86	20240124	1001	21.88	20240805	2465	-50.51	20230829	1001	21.88	20240805	0.80	N	424760	100	19 억	59272	N	N	N	N
63	20240821	111232	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1224	-22	5	-1.77	9988145	8085	25.51	1240	1254	1224	1619	873	1246	1235.39	0.30	199	1292	1269	1251	1228	1210	1260	1219	20	373	100	840	1	1	19665002	241	-5.19	0.93	12	0.04	-236.00	1310.00	2465	20230829	-50.34	1001	20240805	22.28	2135	-42.67	20240124	1001	22.28	20240805	2465	-50.34	20230829	1001	22.28	20240805	0.80	N	424760	100	19 억	59272	N	N	N	N
64	20240821	101236	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1246	0	3	0.00	2221859	1784	5.63	1240	1254	1240	1619	873	1246	1245.44	0.30	599	1292	1269	1251	1228	1210	1260	1219	20	373	100	840	1	1	19665002	245	-5.28	0.95	12	0.01	-236.00	1310.00	2465	20230829	-49.45	1001	20240805	24.48	2135	-41.64	20240124	1001	24.48	20240805	2465	-49.45	20230829	1001	24.48	20240805	0.80	N	424760	100	19 억	59272	N	N	N	N
65	20240821	091227	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1244	-2	5	-0.16	189825	153	0.48	1240	1245	1240	1619	873	1246	1240.69	0.30	-87	1292	1269	1251	1228	1210	1260	1219	20	373	100	840	1	1	19665002	245	-5.27	0.95	12	0.00	-236.00	1310.00	2465	20230829	-49.53	1001	20240805	24.28	2135	-41.73	20240124	1001	24.28	20240805	2465	-49.53	20230829	1001	24.28	20240805	0.80	N	424760	100	19 억	59272	N	N	N	N
66	20240820	161213	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1246	-4	5	-0.32	14430353	11501	36.54	1250	1274	1233	1625	875	1250	1254.71	0.30	259	1280	1265	1250	1235	1220	1272	1242	20	375	100	850	1	1	19665002	245	-5.28	0.95	12	0.06	-236.00	1310.00	2465	20230829	-49.45	1001	20240805	24.48	2135	-41.64	20240124	1001	24.48	20240805	2465	-49.45	20230829	1001	24.48	20240805	0.80	N	424760	100	19 억	59013	N	N	N	N
67	20240820	151228	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1247	-3	5	-0.24	13565276	10807	34.33	1250	1274	1233	1625	875	1250	1255.23	0.30	259	1280	1265	1250	1235	1220	1272	1242	20	375	100	850	1	1	19665002	245	-5.28	0.95	12	0.05	-236.00	1310.00	2465	20230829	-49.41	1001	20240805	24.58	2135	-41.59	20240124	1001	24.58	20240805	2465	-49.41	20230829	1001	24.58	20240805	0.80	N	424760	100	19 억	59013	N	N	N	N
68	20240820	141222	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1252	2	2	0.16	11828756	9415	29.91	1250	1274	1233	1625	875	1250	1256.37	0.30	293	1280	1265	1250	1235	1220	1272	1242	20	375	100	850	1	1	19665002	246	-5.31	0.96	12	0.05	-236.00	1310.00	2465	20230829	-49.21	1001	20240805	25.07	2135	-41.36	20240124	1001	25.07	20240805	2465	-49.21	20230829	1001	25.07	20240805	0.80	N	424760	100	19 억	59013	N	N	N	N
69	20240820	131227	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1255	5	2	0.40	11815009	9404	29.88	1250	1274	1233	1625	875	1250	1256.38	0.30	293	1280	1265	1250	1235	1220	1272	1242	20	375	100	850	1	1	19665002	247	-5.32	0.96	12	0.05	-236.00	1310.00	2465	20230829	-49.09	1001	20240805	25.37	2135	-41.22	20240124	1001	25.37	20240805	2465	-49.09	20230829	1001	25.37	20240805	0.80	N	424760	100	19 억	59013	N	N	N	N
70	20240820	121218	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1255	5	2	0.40	11723898	9331	29.64	1250	1274	1233	1625	875	1250	1256.45	0.30	298	1280	1265	1250	1235	1220	1272	1242	20	375	100	850	1	1	19665002	247	-5.32	0.96	12	0.05	-236.00	1310.00	2465	20230829	-49.09	1001	20240805	25.37	2135	-41.22	20240124	1001	25.37	20240805	2465	-49.09	20230829	1001	25.37	20240805	0.80	N	424760	100	19 억	59013	N	N	N	N
71	20240820	111217	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1260	10	2	0.80	11474407	9132	29.01	1250	1274	1233	1625	875	1250	1256.51	0.30	469	1280	1265	1250	1235	1220	1272	1242	20	375	100	850	1	1	19665002	248	-5.34	0.96	12	0.05	-236.00	1310.00	2465	20230829	-48.88	1001	20240805	25.87	2135	-40.98	20240124	1001	25.87	20240805	2465	-48.88	20230829	1001	25.87	20240805	0.80	N	424760	100	19 억	59013	N	N	N	N
72	20240820	101212	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1269	19	2	1.52	8250542	6537	20.77	1250	1274	1244	1625	875	1250	1262.13	0.30	268	1280	1265	1250	1235	1220	1272	1242	20	375	100	850	1	1	19665002	250	-5.38	0.97	12	0.03	-236.00	1310.00	2465	20230829	-48.52	1001	20240805	26.77	2135	-40.56	20240124	1001	26.77	20240805	2465	-48.52	20230829	1001	26.77	20240805	0.80	N	424760	100	19 억	59013	N	N	N	N
73	20240820	091217	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1265	15	2	1.20	1310643	1050	3.34	1250	1265	1244	1625	875	1250	1248.23	0.30	21	1280	1265	1250	1235	1220	1272	1242	20	375	100	850	1	1	19665002	249	-5.36	0.97	12	0.01	-236.00	1310.00	2465	20230829	-48.68	1001	20240805	26.37	2135	-40.75	20240124	1001	26.37	20240805	2465	-48.68	20230829	1001	26.37	20240805	0.80	N	424760	100	19 억	59013	N	N	N	N
74	20240819	161203	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1250	-1	5	-0.08	29224068	23468	502.10	1239	1265	1235	1626	876	1251	1245.27	0.30	976	1286	1268	1237	1219	1188	1277	1228	20	375	100	850	1	1	19665002	246	-5.30	0.95	12	0.12	-236.00	1310.00	2465	20230829	-49.29	1001	20240805	24.88	2135	-41.45	20240124	1001	24.88	20240805	2465	-49.29	20230829	1001	24.88	20240805	0.80	N	424760	100	19 억	58037	N	N	N	N
75	20240819	151215	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1260	9	2	0.72	28828483	23152	495.34	1239	1265	1235	1626	876	1251	1245.18	0.30	976	1286	1268	1237	1219	1188	1277	1228	20	375	100	850	1	1	19665002	248	-5.34	0.96	12	0.12	-236.00	1310.00	2465	20230829	-48.88	1001	20240805	25.87	2135	-40.98	20240124	1001	25.87	20240805	2465	-48.88	20230829	1001	25.87	20240805	0.80	N	424760	100	19 억	58037	N	N	N	N
76	20240819	141215	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1251	0	3	0.00	21809619	17557	375.63	1239	1259	1235	1626	876	1251	1242.22	0.30	976	1286	1268	1237	1219	1188	1277	1228	20	375	100	850	1	1	19665002	246	-5.30	0.95	12	0.09	-236.00	1310.00	2465	20230829	-49.25	1001	20240805	24.98	2135	-41.41	20240124	1001	24.98	20240805	2465	-49.25	20230829	1001	24.98	20240805	0.80	N	424760	100	19 억	58037	N	N	N	N
77	20240819	131211	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1244	-7	5	-0.56	8293680	6654	142.36	1239	1259	1239	1626	876	1251	1246.42	0.30	818	1286	1268	1237	1219	1188	1277	1228	20	375	100	850	1	1	19665002	245	-5.27	0.95	12	0.03	-236.00	1310.00	2465	20230829	-49.53	1001	20240805	24.28	2135	-41.73	20240124	1001	24.28	20240805	2465	-49.53	20230829	1001	24.28	20240805	0.80	N	424760	100	19 억	58037	N	N	N	N
78	20240819	121210	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1246	-5	5	-0.40	7461278	5985	128.05	1239	1259	1239	1626	876	1251	1246.66	0.30	818	1286	1268	1237	1219	1188	1277	1228	20	375	100	850	1	1	19665002	245	-5.28	0.95	12	0.03	-236.00	1310.00	2465	20230829	-49.45	1001	20240805	24.48	2135	-41.64	20240124	1001	24.48	20240805	2465	-49.45	20230829	1001	24.48	20240805	0.80	N	424760	100	19 억	58037	N	N	N	N
79	20240819	111212	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1252	1	2	0.08	5084263	4079	87.27	1239	1259	1239	1626	876	1251	1246.45	0.30	835	1286	1268	1237	1219	1188	1277	1228	20	375	100	850	1	1	19665002	246	-5.31	0.96	12	0.02	-236.00	1310.00	2465	20230829	-49.21	1001	20240805	25.07	2135	-41.36	20240124	1001	25.07	20240805	2465	-49.21	20230829	1001	25.07	20240805	0.80	N	424760	100	19 억	58037	N	N	N	N
80	20240819	101210	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1255	4	2	0.32	3987063	3202	68.51	1239	1259	1239	1626	876	1251	1245.18	0.30	891	1286	1268	1237	1219	1188	1277	1228	20	375	100	850	1	1	19665002	247	-5.32	0.96	12	0.02	-236.00	1310.00	2465	20230829	-49.09	1001	20240805	25.37	2135	-41.22	20240124	1001	25.37	20240805	2465	-49.09	20230829	1001	25.37	20240805	0.80	N	424760	100	19 억	58037	N	N	N	N
81	20240819	091208	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1239	-12	5	-0.96	166191	134	2.87	1239	1251	1239	1626	876	1251	1240.23	0.30	-16	1286	1268	1237	1219	1188	1277	1228	20	375	100	850	1	1	19665002	244	-5.25	0.95	12	0.00	-236.00	1310.00	2465	20230829	-49.74	1001	20240805	23.78	2135	-41.97	20240124	1001	23.78	20240805	2465	-49.74	20230829	1001	23.78	20240805	0.80	N	424760	100	19 억	58037	N	N	N	N
82	20240816	161159	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1251	12	2	0.97	5804435	4674	67.94	1206	1255	1206	1610	868	1239	1241.86	0.30	-386	1255	1247	1232	1224	1209	1251	1228	20	371	100	840	1	1	19665002	246	-5.30	0.95	12	0.02	-236.00	1310.00	2465	20230829	-49.25	1001	20240805	24.98	2135	-41.41	20240124	1001	24.98	20240805	2465	-49.25	20230829	1001	24.98	20240805	0.79	N	424760	100	19 억	58423	N	N	N	N
83	20240816	151208	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1243	4	2	0.32	4939035	3977	57.81	1206	1255	1206	1610	868	1239	1241.90	0.30	-327	1255	1247	1232	1224	1209	1251	1228	20	371	100	840	1	1	19665002	244	-5.27	0.95	12	0.02	-236.00	1310.00	2465	20230829	-49.57	1001	20240805	24.18	2135	-41.78	20240124	1001	24.18	20240805	2465	-49.57	20230829	1001	24.18	20240805	0.79	N	424760	100	19 억	58423	N	N	N	N
84	20240816	141211	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1246	7	2	0.56	3788880	3052	44.36	1206	1255	1206	1610	868	1239	1241.44	0.30	-390	1255	1247	1232	1224	1209	1251	1228	20	371	100	840	1	1	19665002	245	-5.28	0.95	12	0.02	-236.00	1310.00	2465	20230829	-49.45	1001	20240805	24.48	2135	-41.64	20240124	1001	24.48	20240805	2465	-49.45	20230829	1001	24.48	20240805	0.79	N	424760	100	19 억	58423	N	N	N	N
85	20240816	131211	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1246	7	2	0.56	3754006	3024	43.95	1206	1255	1206	1610	868	1239	1241.40	0.30	-390	1255	1247	1232	1224	1209	1251	1228	20	371	100	840	1	1	19665002	245	-5.28	0.95	12	0.02	-236.00	1310.00	2465	20230829	-49.45	1001	20240805	24.48	2135	-41.64	20240124	1001	24.48	20240805	2465	-49.45	20230829	1001	24.48	20240805	0.79	N	424760	100	19 억	58423	N	N	N	N
86	20240816	121204	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1237	-2	5	-0.16	3093044	2492	36.22	1206	1255	1206	1610	868	1239	1241.19	0.30	-770	1255	1247	1232	1224	1209	1251	1228	20	371	100	840	1	1	19665002	243	-5.24	0.94	12	0.01	-236.00	1310.00	2465	20230829	-49.82	1001	20240805	23.58	2135	-42.06	20240124	1001	23.58	20240805	2465	-49.82	20230829	1001	23.58	20240805	0.79	N	424760	100	19 억	58423	N	N	N	N
87	20240816	111208	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1245	6	2	0.48	1760300	1421	20.65	1206	1255	1206	1610	868	1239	1238.78	0.30	-770	1255	1247	1232	1224	1209	1251	1228	20	371	100	840	1	1	19665002	245	-5.28	0.95	12	0.01	-236.00	1310.00	2465	20230829	-49.49	1001	20240805	24.38	2135	-41.69	20240124	1001	24.38	20240805	2465	-49.49	20230829	1001	24.38	20240805	0.79	N	424760	100	19 억	58423	N	N	N	N
88	20240816	101204	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1247	8	2	0.65	569255	460	6.69	1206	1255	1206	1610	868	1239	1237.51	0.30	-93	1255	1247	1232	1224	1209	1251	1228	20	371	100	840	1	1	19665002	245	-5.28	0.95	12	0.00	-236.00	1310.00	2465	20230829	-49.41	1001	20240805	24.58	2135	-41.59	20240124	1001	24.58	20240805	2465	-49.41	20230829	1001	24.58	20240805	0.79	N	424760	100	19 억	58423	N	N	N	N
89	20240816	091208	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1249	10	2	0.81	420528	340	4.94	1206	1255	1206	1610	868	1239	1236.85	0.30	0	1255	1247	1232	1224	1209	1251	1228	20	371	100	840	1	1	19665002	246	-5.29	0.95	12	0.00	-236.00	1310.00	2465	20230829	-49.33	1001	20240805	24.78	2135	-41.50	20240124	1001	24.78	20240805	2465	-49.33	20230829	1001	24.78	20240805	0.79	N	424760	100	19 억	58423	N	N	N	N
90	20240814	161207	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1239	28	2	2.31	7987604	6469	57.15	1217	1240	1217	1574	848	1211	1234.75	0.29	472	1263	1236	1223	1196	1183	1230	1190	20	363	100	820	1	1	19665002	244	-5.25	0.95	12	0.03	-236.00	1310.00	2465	20230829	-49.74	1001	20240805	23.78	2135	-41.97	20240124	1001	23.78	20240805	2465	-49.74	20230829	1001	23.78	20240805	0.79	N	424760	100	19 억	57951	N	N	N	N
91	20240814	151208	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1236	25	2	2.06	7136375	5781	51.07	1217	1240	1217	1574	848	1211	1234.45	0.29	66	1263	1236	1223	1196	1183	1230	1190	20	363	100	820	1	1	19665002	243	-5.24	0.94	12	0.03	-236.00	1310.00	2465	20230829	-49.86	1001	20240805	23.48	2135	-42.11	20240124	1001	23.48	20240805	2465	-49.86	20230829	1001	23.48	20240805	0.79	N	424760	100	19 억	57951	N	N	N	N
92	20240814	141216	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1236	25	2	2.06	6590777	5340	47.17	1217	1238	1217	1574	848	1211	1234.23	0.29	-80	1263	1236	1223	1196	1183	1230	1190	20	363	100	820	1	1	19665002	243	-5.24	0.94	12	0.03	-236.00	1310.00	2465	20230829	-49.86	1001	20240805	23.48	2135	-42.11	20240124	1001	23.48	20240805	2465	-49.86	20230829	1001	23.48	20240805	0.79	N	424760	100	19 억	57951	N	N	N	N
93	20240814	131211	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1236	25	2	2.06	6559878	5315	46.95	1217	1238	1217	1574	848	1211	1234.22	0.29	-80	1263	1236	1223	1196	1183	1230	1190	20	363	100	820	1	1	19665002	243	-5.24	0.94	12	0.03	-236.00	1310.00	2465	20230829	-49.86	1001	20240805	23.48	2135	-42.11	20240124	1001	23.48	20240805	2465	-49.86	20230829	1001	23.48	20240805	0.79	N	424760	100	19 억	57951	N	N	N	N
94	20240814	121203	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1236	25	2	2.06	2918679	2369	20.93	1217	1236	1217	1574	848	1211	1232.03	0.29	-85	1263	1236	1223	1196	1183	1230	1190	20	363	100	820	1	1	19665002	243	-5.24	0.94	12	0.01	-236.00	1310.00	2465	20230829	-49.86	1001	20240805	23.48	2135	-42.11	20240124	1001	23.48	20240805	2465	-49.86	20230829	1001	23.48	20240805	0.79	N	424760	100	19 억	57951	N	N	N	N
95	20240814	111159	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1230	19	2	1.57	2447043	1987	17.55	1217	1236	1217	1574	848	1211	1231.53	0.29	-85	1263	1236	1223	1196	1183	1230	1190	20	363	100	820	1	1	19665002	242	-5.21	0.94	12	0.01	-236.00	1310.00	2465	20230829	-50.10	1001	20240805	22.88	2135	-42.39	20240124	1001	22.88	20240805	2465	-50.10	20230829	1001	22.88	20240805	0.79	N	424760	100	19 억	57951	N	N	N	N
96	20240814	101155	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1235	24	2	1.98	2398997	1948	17.21	1217	1236	1217	1574	848	1211	1231.52	0.29	-85	1263	1236	1223	1196	1183	1230	1190	20	363	100	820	1	1	19665002	243	-5.23	0.94	12	0.01	-236.00	1310.00	2465	20230829	-49.90	1001	20240805	23.38	2135	-42.15	20240124	1001	23.38	20240805	2465	-49.90	20230829	1001	23.38	20240805	0.79	N	424760	100	19 억	57951	N	N	N	N
97	20240814	091231	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1220	9	2	0.74	405666	332	2.93	1217	1230	1217	1574	848	1211	1221.89	0.29	-11	1263	1236	1223	1196	1183	1230	1190	20	363	100	820	1	1	19665002	240	-5.17	0.93	12	0.00	-236.00	1310.00	2465	20230829	-50.51	1001	20240805	21.88	2135	-42.86	20240124	1001	21.88	20240805	2465	-50.51	20230829	1001	21.88	20240805	0.79	N	424760	100	19 억	57951	N	N	N	N
98	20240813	161150	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1211	-30	5	-2.42	13855553	11305	95.46	1232	1250	1210	1613	869	1241	1225.61	0.30	-1826	1285	1263	1248	1226	1211	1274	1237	20	372	100	840	1	1	19665002	238	-5.13	0.92	12	0.06	-236.00	1310.00	2465	20230829	-50.87	1001	20240805	20.98	2135	-43.28	20240124	1001	20.98	20240805	2465	-50.87	20230829	1001	20.98	20240805	0.79	N	424760	100	19 억	59777	N	N	N	N
99	20240813	151159	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1211	-30	5	-2.42	12596107	10265	86.68	1232	1250	1210	1613	869	1241	1227.09	0.30	-1639	1285	1263	1248	1226	1211	1274	1237	20	372	100	840	1	1	19665002	238	-5.13	0.92	12	0.05	-236.00	1310.00	2465	20230829	-50.87	1001	20240805	20.98	2135	-43.28	20240124	1001	20.98	20240805	2465	-50.87	20230829	1001	20.98	20240805	0.79	N	424760	100	19 억	59777	N	N	N	N
100	20240813	141155	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1217	-24	5	-1.93	12427127	10126	85.50	1232	1250	1210	1613	869	1241	1227.25	0.30	-1604	1285	1263	1248	1226	1211	1274	1237	20	372	100	840	1	1	19665002	239	-5.16	0.93	12	0.05	-236.00	1310.00	2465	20230829	-50.63	1001	20240805	21.58	2135	-43.00	20240124	1001	21.58	20240805	2465	-50.63	20230829	1001	21.58	20240805	0.79	N	424760	100	19 억	59777	N	N	N	N
101	20240813	131154	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1210	-31	5	-2.50	11867174	9664	81.60	1232	1250	1210	1613	869	1241	1227.98	0.30	-1861	1285	1263	1248	1226	1211	1274	1237	20	372	100	840	1	1	19665002	238	-5.13	0.92	12	0.05	-236.00	1310.00	2465	20230829	-50.91	1001	20240805	20.88	2135	-43.33	20240124	1001	20.88	20240805	2465	-50.91	20230829	1001	20.88	20240805	0.79	N	424760	100	19 억	59777	N	N	N	N
102	20240813	121150	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1212	-29	5	-2.34	11369469	9253	78.13	1232	1250	1212	1613	869	1241	1228.73	0.30	-2033	1285	1263	1248	1226	1211	1274	1237	20	372	100	840	1	1	19665002	238	-5.14	0.93	12	0.05	-236.00	1310.00	2465	20230829	-50.83	1001	20240805	21.08	2135	-43.23	20240124	1001	21.08	20240805	2465	-50.83	20230829	1001	21.08	20240805	0.79	N	424760	100	19 억	59777	N	N	N	N
103	20240813	111147	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1218	-23	5	-1.85	9865039	8014	67.67	1232	1250	1215	1613	869	1241	1230.98	0.30	-1874	1285	1263	1248	1226	1211	1274	1237	20	372	100	840	1	1	19665002	240	-5.16	0.93	12	0.04	-236.00	1310.00	2465	20230829	-50.59	1001	20240805	21.68	2135	-42.95	20240124	1001	21.68	20240805	2465	-50.59	20230829	1001	21.68	20240805	0.79	N	424760	100	19 억	59777	N	N	N	N
104	20240813	101146	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1218	-23	5	-1.85	8406075	6816	57.55	1232	1250	1218	1613	869	1241	1233.29	0.30	-1868	1285	1263	1248	1226	1211	1274	1237	20	372	100	840	1	1	19665002	240	-5.16	0.93	12	0.03	-236.00	1310.00	2465	20230829	-50.59	1001	20240805	21.68	2135	-42.95	20240124	1001	21.68	20240805	2465	-50.59	20230829	1001	21.68	20240805	0.79	N	424760	100	19 억	59777	N	N	N	N
105	20240813	091152	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1250	9	2	0.73	4044665	3269	27.60	1232	1250	1232	1613	869	1241	1237.28	0.30	-331	1285	1263	1248	1226	1211	1274	1237	20	372	100	840	1	1	19665002	246	-5.30	0.95	12	0.02	-236.00	1310.00	2465	20230829	-49.29	1001	20240805	24.88	2135	-41.45	20240124	1001	24.88	20240805	2465	-49.29	20230829	1001	24.88	20240805	0.79	N	424760	100	19 억	59777	N	N	N	N
106	20240812	161135	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1241	0	3	0.00	14732397	11843	55.35	1233	1270	1233	1613	869	1241	1243.98	0.31	959	1323	1282	1221	1180	1119	1302	1200	20	372	100	840	1	1	19665002	244	-5.26	0.95	12	0.06	-236.00	1310.00	2465	20230829	-49.66	1001	20240805	23.98	2135	-41.87	20240124	1001	23.98	20240805	2465	-49.66	20230829	1001	23.98	20240805	0.79	N	424760	100	19 억	60818	N	N	N	N
107	20240812	151141	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1250	9	2	0.73	12560352	10094	47.18	1233	1270	1233	1613	869	1241	1244.34	0.31	1111	1323	1282	1221	1180	1119	1302	1200	20	372	100	840	1	1	19665002	246	-5.30	0.95	12	0.05	-236.00	1310.00	2465	20230829	-49.29	1001	20240805	24.88	2135	-41.45	20240124	1001	24.88	20240805	2465	-49.29	20230829	1001	24.88	20240805	0.79	N	424760	100	19 억	60818	N	N	N	N
108	20240812	141140	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1250	9	2	0.73	11865194	9536	44.57	1233	1270	1233	1613	869	1241	1244.25	0.31	1254	1323	1282	1221	1180	1119	1302	1200	20	372	100	840	1	1	19665002	246	-5.30	0.95	12	0.05	-236.00	1310.00	2465	20230829	-49.29	1001	20240805	24.88	2135	-41.45	20240124	1001	24.88	20240805	2465	-49.29	20230829	1001	24.88	20240805	0.79	N	424760	100	19 억	60818	N	N	N	N
109	20240812	131135	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1250	9	2	0.73	8657389	6953	32.50	1233	1270	1233	1613	869	1241	1245.13	0.31	766	1323	1282	1221	1180	1119	1302	1200	20	372	100	840	1	1	19665002	246	-5.30	0.95	12	0.04	-236.00	1310.00	2465	20230829	-49.29	1001	20240805	24.88	2135	-41.45	20240124	1001	24.88	20240805	2465	-49.29	20230829	1001	24.88	20240805	0.79	N	424760	100	19 억	60818	N	N	N	N
110	20240812	121137	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1241	0	3	0.00	8143457	6545	30.59	1233	1260	1233	1613	869	1241	1244.23	0.31	466	1323	1282	1221	1180	1119	1302	1200	20	372	100	840	1	1	19665002	244	-5.26	0.95	12	0.03	-236.00	1310.00	2465	20230829	-49.66	1001	20240805	23.98	2135	-41.87	20240124	1001	23.98	20240805	2465	-49.66	20230829	1001	23.98	20240805	0.79	N	424760	100	19 억	60818	N	N	N	N
111	20240812	111140	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1240	-1	5	-0.08	1583399	1272	5.95	1233	1255	1233	1613	869	1241	1244.81	0.31	97	1323	1282	1221	1180	1119	1302	1200	20	372	100	840	1	1	19665002	244	-5.25	0.95	12	0.01	-236.00	1310.00	2465	20230829	-49.70	1001	20240805	23.88	2135	-41.92	20240124	1001	23.88	20240805	2465	-49.70	20230829	1001	23.88	20240805	0.79	N	424760	100	19 억	60818	N	N	N	N
112	20240812	101125	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1253	12	2	0.97	981665	790	3.69	1233	1253	1233	1613	869	1241	1242.61	0.31	164	1323	1282	1221	1180	1119	1302	1200	20	372	100	840	1	1	19665002	246	-5.31	0.96	12	0.00	-236.00	1310.00	2465	20230829	-49.17	1001	20240805	25.17	2135	-41.31	20240124	1001	25.17	20240805	2465	-49.17	20230829	1001	25.17	20240805	0.79	N	424760	100	19 억	60818	N	N	N	N
113	20240812	091126	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1234	-7	5	-0.56	329692	267	1.25	1233	1241	1233	1613	869	1241	1234.80	0.31	-24	1323	1282	1221	1180	1119	1302	1200	20	372	100	840	1	1	19665002	243	-5.23	0.94	12	0.00	-236.00	1310.00	2465	20230829	-49.94	1001	20240805	23.28	2135	-42.20	20240124	1001	23.28	20240805	2465	-49.94	20230829	1001	23.28	20240805	0.79	N	424760	100	19 억	60818	N	N	N	N
114	20240809	161117	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1241	72	2	6.16	25887876	21393	172.33	1160	1262	1160	1519	819	1169	1210.11	0.29	4236	1197	1182	1170	1155	1143	1190	1163	20	350	100	790	1	1	19665002	244	-5.26	0.95	12	0.11	-236.00	1310.00	2465	20230829	-49.66	1001	20240805	23.98	2135	-41.87	20240124	1001	23.98	20240805	2465	-49.66	20230829	1001	23.98	20240805	0.79	N	424760	100	19 억	56382	N	N	N	N
115	20240809	151147	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1242	73	2	6.24	25085018	20746	167.12	1160	1262	1160	1519	819	1169	1209.15	0.29	4239	1197	1182	1170	1155	1143	1190	1163	20	350	100	790	1	1	19665002	244	-5.26	0.95	12	0.11	-236.00	1310.00	2465	20230829	-49.61	1001	20240805	24.08	2135	-41.83	20240124	1001	24.08	20240805	2465	-49.61	20230829	1001	24.08	20240805	0.79	N	424760	100	19 억	56382	N	N	N	N
116	20240809	141155	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1203	34	2	2.91	22195521	18353	147.84	1160	1262	1160	1519	819	1169	1209.37	0.29	3674	1197	1182	1170	1155	1143	1190	1163	20	350	100	790	1	1	19665002	237	-5.10	0.92	12	0.09	-236.00	1310.00	2465	20230829	-51.20	1001	20240805	20.18	2135	-43.65	20240124	1001	20.18	20240805	2465	-51.20	20230829	1001	20.18	20240805	0.79	N	424760	100	19 억	56382	N	N	N	N
117	20240809	131142	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1208	39	2	3.34	22129387	18298	147.40	1160	1262	1160	1519	819	1169	1209.39	0.29	3711	1197	1182	1170	1155	1143	1190	1163	20	350	100	790	1	1	19665002	238	-5.12	0.92	12	0.09	-236.00	1310.00	2465	20230829	-50.99	1001	20240805	20.68	2135	-43.42	20240124	1001	20.68	20240805	2465	-50.99	20230829	1001	20.68	20240805	0.79	N	424760	100	19 억	56382	N	N	N	N
118	20240809	121142	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1211	42	2	3.59	17458109	14422	116.18	1160	1262	1160	1519	819	1169	1210.52	0.29	1872	1197	1182	1170	1155	1143	1190	1163	20	350	100	790	1	1	19665002	238	-5.13	0.92	12	0.07	-236.00	1310.00	2465	20230829	-50.87	1001	20240805	20.98	2135	-43.28	20240124	1001	20.98	20240805	2465	-50.87	20230829	1001	20.98	20240805	0.79	N	424760	100	19 억	56382	N	N	N	N
119	20240809	111135	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1210	41	2	3.51	6969444	5842	47.06	1160	1210	1160	1519	819	1169	1192.99	0.29	1770	1197	1182	1170	1155	1143	1190	1163	20	350	100	790	1	1	19665002	238	-5.13	0.92	12	0.03	-236.00	1310.00	2465	20230829	-50.91	1001	20240805	20.88	2135	-43.33	20240124	1001	20.88	20240805	2465	-50.91	20230829	1001	20.88	20240805	0.79	N	424760	100	19 억	56382	N	N	N	N
120	20240809	101140	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1195	26	2	2.22	2590348	2181	17.57	1160	1195	1160	1519	819	1169	1187.69	0.29	584	1197	1182	1170	1155	1143	1190	1163	20	350	100	790	1	1	19665002	235	-5.06	0.91	12	0.01	-236.00	1310.00	2465	20230829	-51.52	1001	20240805	19.38	2135	-44.03	20240124	1001	19.38	20240805	2465	-51.52	20230829	1001	19.38	20240805	0.79	N	424760	100	19 억	56382	N	N	N	N
121	20240809	091139	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1195	26	2	2.22	1806109	1520	12.24	1160	1195	1160	1519	819	1169	1188.23	0.29	56	1197	1182	1170	1155	1143	1190	1163	20	350	100	790	1	1	19665002	235	-5.06	0.91	12	0.01	-236.00	1310.00	2465	20230829	-51.52	1001	20240805	19.38	2135	-44.03	20240124	1001	19.38	20240805	2465	-51.52	20230829	1001	19.38	20240805	0.79	N	424760	100	19 억	56382	N	N	N	N
122	20240808	161116	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1169	2	2	0.17	14492899	12414	42.13	1167	1185	1158	1517	817	1167	1167.46	0.31	-4260	1207	1187	1169	1149	1131	1178	1140	20	350	100	790	1	1	19665002	230	-4.95	0.89	12	0.06	-236.00	1310.00	2465	20230829	-52.58	1001	20240805	16.78	2135	-45.25	20240124	1001	16.78	20240805	2465	-52.58	20230829	1001	16.78	20240805	0.85	N	424760	100	19 억	60842	N	N	N	N
123	20240808	151133	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1171	4	2	0.34	14088859	12068	40.95	1167	1185	1158	1517	817	1167	1167.46	0.31	-4382	1207	1187	1169	1149	1131	1178	1140	20	350	100	790	1	1	19665002	230	-4.96	0.89	12	0.06	-236.00	1310.00	2465	20230829	-52.49	1001	20240805	16.98	2135	-45.15	20240124	1001	16.98	20240805	2465	-52.49	20230829	1001	16.98	20240805	0.85	N	424760	100	19 억	60842	N	N	N	N
124	20240808	141133	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1169	2	2	0.17	12116587	10378	35.22	1167	1185	1158	1517	817	1167	1167.53	0.31	-4359	1207	1187	1169	1149	1131	1178	1140	20	350	100	790	1	1	19665002	230	-4.95	0.89	12	0.05	-236.00	1310.00	2465	20230829	-52.58	1001	20240805	16.78	2135	-45.25	20240124	1001	16.78	20240805	2465	-52.58	20230829	1001	16.78	20240805	0.85	N	424760	100	19 억	60842	N	N	N	N
125	20240808	131131	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1179	12	2	1.03	12054604	10325	35.04	1167	1185	1158	1517	817	1167	1167.52	0.31	-4358	1207	1187	1169	1149	1131	1178	1140	20	350	100	790	1	1	19665002	232	-5.00	0.90	12	0.05	-236.00	1310.00	2465	20230829	-52.17	1001	20240805	17.78	2135	-44.78	20240124	1001	17.78	20240805	2465	-52.17	20230829	1001	17.78	20240805	0.85	N	424760	100	19 억	60842	N	N	N	N
126	20240808	121134	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1170	3	2	0.26	11639573	9973	33.84	1167	1170	1158	1517	817	1167	1167.11	0.31	-4355	1207	1187	1169	1149	1131	1178	1140	20	350	100	790	1	1	19665002	230	-4.96	0.89	12	0.05	-236.00	1310.00	2465	20230829	-52.54	1001	20240805	16.88	2135	-45.20	20240124	1001	16.88	20240805	2465	-52.54	20230829	1001	16.88	20240805	0.85	N	424760	100	19 억	60842	N	N	N	N
127	20240808	111131	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1167	0	3	0.00	9885406	8472	28.75	1167	1169	1158	1517	817	1167	1166.83	0.31	-5438	1207	1187	1169	1149	1131	1178	1140	20	350	100	790	1	1	19665002	229	-4.94	0.89	12	0.04	-236.00	1310.00	2465	20230829	-52.66	1001	20240805	16.58	2135	-45.34	20240124	1001	16.58	20240805	2465	-52.66	20230829	1001	16.58	20240805	0.85	N	424760	100	19 억	60842	N	N	N	N
128	20240808	101125	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1168	1	2	0.09	9131264	7825	26.56	1167	1169	1158	1517	817	1167	1166.93	0.31	-5175	1207	1187	1169	1149	1131	1178	1140	20	350	100	790	1	1	19665002	230	-4.95	0.89	12	0.04	-236.00	1310.00	2465	20230829	-52.62	1001	20240805	16.68	2135	-45.29	20240124	1001	16.68	20240805	2465	-52.62	20230829	1001	16.68	20240805	0.85	N	424760	100	19 억	60842	N	N	N	N
129	20240808	091120	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1169	2	2	0.17	6154803	5273	17.89	1167	1169	1167	1517	817	1167	1167.23	0.31	-2722	1207	1187	1169	1149	1131	1178	1140	20	350	100	790	1	1	19665002	230	-4.95	0.89	12	0.03	-236.00	1310.00	2465	20230829	-52.58	1001	20240805	16.78	2135	-45.25	20240124	1001	16.78	20240805	2465	-52.58	20230829	1001	16.78	20240805	0.85	N	424760	100	19 억	60842	N	N	N	N
130	20240807	161104	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1167	-13	5	-1.10	34075381	29151	29.97	1180	1189	1151	1534	826	1180	1168.91	0.30	1886	1261	1220	1160	1119	1059	1241	1140	20	354	100	800	1	1	19665002	229	-4.94	0.89	12	0.15	-236.00	1310.00	2465	20230829	-52.66	1001	20240805	16.58	2135	-45.34	20240124	1001	16.58	20240805	2465	-52.66	20230829	1001	16.58	20240805	1.00	N	424760	100	19 억	58956	N	N	N	N
131	20240807	151120	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1170	-10	5	-0.85	33556297	28706	29.51	1180	1189	1151	1534	826	1180	1168.94	0.30	1875	1261	1220	1160	1119	1059	1241	1140	20	354	100	800	1	1	19665002	230	-4.96	0.89	12	0.15	-236.00	1310.00	2465	20230829	-52.54	1001	20240805	16.88	2135	-45.20	20240124	1001	16.88	20240805	2465	-52.54	20230829	1001	16.88	20240805	1.00	N	424760	100	19 억	58956	N	N	N	N
132	20240807	141125	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1161	-19	5	-1.61	31656359	27081	27.84	1180	1189	1151	1534	826	1180	1168.93	0.30	1899	1261	1220	1160	1119	1059	1241	1140	20	354	100	800	1	1	19665002	228	-4.92	0.89	12	0.14	-236.00	1310.00	2465	20230829	-52.90	1001	20240805	15.98	2135	-45.62	20240124	1001	15.98	20240805	2465	-52.90	20230829	1001	15.98	20240805	1.00	N	424760	100	19 억	58956	N	N	N	N
133	20240807	131118	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1161	-19	5	-1.61	25214203	21531	22.14	1180	1189	1151	1534	826	1180	1171.04	0.30	117	1261	1220	1160	1119	1059	1241	1140	20	354	100	800	1	1	19665002	228	-4.92	0.89	12	0.11	-236.00	1310.00	2465	20230829	-52.90	1001	20240805	15.98	2135	-45.62	20240124	1001	15.98	20240805	2465	-52.90	20230829	1001	15.98	20240805	1.00	N	424760	100	19 억	58956	N	N	N	N
134	20240807	121122	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1164	-16	5	-1.36	20065945	17101	17.58	1180	1189	1164	1534	826	1180	1173.36	0.30	665	1261	1220	1160	1119	1059	1241	1140	20	354	100	800	1	1	19665002	229	-4.93	0.89	12	0.09	-236.00	1310.00	2465	20230829	-52.78	1001	20240805	16.28	2135	-45.48	20240124	1001	16.28	20240805	2465	-52.78	20230829	1001	16.28	20240805	1.00	N	424760	100	19 억	58956	N	N	N	N
135	20240807	111119	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1184	4	2	0.34	5031420	4262	4.38	1180	1189	1173	1534	826	1180	1180.54	0.30	-2750	1261	1220	1160	1119	1059	1241	1140	20	354	100	800	1	1	19665002	233	-5.02	0.90	12	0.02	-236.00	1310.00	2465	20230829	-51.97	1001	20240805	18.28	2135	-44.54	20240124	1001	18.28	20240805	2465	-51.97	20230829	1001	18.28	20240805	1.00	N	424760	100	19 억	58956	N	N	N	N
136	20240807	101111	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1173	-7	5	-0.59	4120512	3486	3.58	1180	1189	1173	1534	826	1180	1182.05	0.30	-2748	1261	1220	1160	1119	1059	1241	1140	20	354	100	800	1	1	19665002	231	-4.97	0.90	12	0.02	-236.00	1310.00	2465	20230829	-52.41	1001	20240805	17.18	2135	-45.06	20240124	1001	17.18	20240805	2465	-52.41	20230829	1001	17.18	20240805	1.00	N	424760	100	19 억	58956	N	N	N	N
137	20240807	091153	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1185	5	2	0.42	2567822	2173	2.23	1180	1189	1180	1534	826	1180	1181.74	0.30	-1435	1261	1220	1160	1119	1059	1241	1140	20	354	100	800	1	1	19665002	233	-5.02	0.90	12	0.01	-236.00	1310.00	2465	20230829	-51.93	1001	20240805	18.38	2135	-44.50	20240124	1001	18.38	20240805	2465	-51.93	20230829	1001	18.38	20240805	1.00	N	424760	100	19 억	58956	N	N	N	N
138	20240806	161057	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1180	78	2	7.08	111121964	96473	66.43	1100	1201	1100	1432	772	1102	1157.61	0.25	9136	1470	1285	1143	958	816	1215	888	20	330	100	740	1	1	19665002	232	-5.00	0.90	12	0.49	-236.00	1310.00	2465	20230829	-52.13	1001	20240805	17.88	2135	-44.73	20240124	1001	17.88	20240805	2465	-52.13	20230829	1001	17.88	20240805	1.05	N	424760	100	19 억	49820	N	N	N	N
139	20240806	151115	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1180	78	2	7.08	109597527	95184	65.54	1100	1201	1100	1432	772	1102	1157.23	0.25	8709	1470	1285	1143	958	816	1215	888	20	330	100	740	1	1	19665002	232	-5.00	0.90	12	0.48	-236.00	1310.00	2465	20230829	-52.13	1001	20240805	17.88	2135	-44.73	20240124	1001	17.88	20240805	2465	-52.13	20230829	1001	17.88	20240805	1.05	N	424760	100	19 억	49820	N	N	N	N
140	20240806	141108	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1159	57	2	5.17	87865431	76563	52.72	1100	1201	1100	1432	772	1102	1154.48	0.25	-3543	1470	1285	1143	958	816	1215	888	20	330	100	740	1	1	19665002	228	-4.91	0.88	12	0.39	-236.00	1310.00	2465	20230829	-52.98	1001	20240805	15.78	2135	-45.71	20240124	1001	15.78	20240805	2465	-52.98	20230829	1001	15.78	20240805	1.05	N	424760	100	19 억	49820	N	N	N	N
141	20240806	131112	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1137	35	2	3.18	83760827	72979	50.25	1100	1201	1100	1432	772	1102	1155.00	0.25	-5377	1470	1285	1143	958	816	1215	888	20	330	100	740	1	1	19665002	224	-4.82	0.87	12	0.37	-236.00	1310.00	2465	20230829	-53.87	1001	20240805	13.59	2135	-46.74	20240124	1001	13.59	20240805	2465	-53.87	20230829	1001	13.59	20240805	1.05	N	424760	100	19 억	49820	N	N	N	N
142	20240806	121114	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1133	31	2	2.81	83039671	72345	49.82	1100	1201	1100	1432	772	1102	1155.18	0.25	-5105	1470	1285	1143	958	816	1215	888	20	330	100	740	1	1	19665002	223	-4.80	0.86	12	0.37	-236.00	1310.00	2465	20230829	-54.04	1001	20240805	13.19	2135	-46.93	20240124	1001	13.19	20240805	2465	-54.04	20230829	1001	13.19	20240805	1.05	N	424760	100	19 억	49820	N	N	N	N
143	20240806	111102	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1133	31	2	2.81	80288181	69909	48.14	1100	1201	1100	1432	772	1102	1156.22	0.25	-5473	1470	1285	1143	958	816	1215	888	20	330	100	740	1	1	19665002	223	-4.80	0.86	12	0.36	-236.00	1310.00	2465	20230829	-54.04	1001	20240805	13.19	2135	-46.93	20240124	1001	13.19	20240805	2465	-54.04	20230829	1001	13.19	20240805	1.05	N	424760	100	19 억	49820	N	N	N	N
144	20240806	101103	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1150	48	2	4.36	71138974	61864	42.60	1100	1201	1100	1432	772	1102	1159.17	0.25	-6661	1470	1285	1143	958	816	1215	888	20	330	100	740	1	1	19665002	226	-4.87	0.88	12	0.31	-236.00	1310.00	2465	20230829	-53.35	1001	20240805	14.89	2135	-46.14	20240124	1001	14.89	20240805	2465	-53.35	20230829	1001	14.89	20240805	1.05	N	424760	100	19 억	49820	N	N	N	N
145	20240806	091110	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1142	40	2	3.63	24348140	21805	15.01	1100	1170	1100	1432	772	1102	1129.02	0.25	-1541	1470	1285	1143	958	816	1215	888	20	330	100	740	1	1	19665002	225	-4.84	0.87	12	0.11	-236.00	1310.00	2465	20230829	-53.67	1001	20240805	14.09	2135	-46.51	20240124	1001	14.09	20240805	2465	-53.67	20230829	1001	14.09	20240805	1.05	N	424760	100	19 억	49820	N	N	N	N
146	20240805	161044	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1102	-229	5	-17.21	176529062	144224	331.43	1312	1328	1001	1730	932	1331	1226.16	0.32	-14342	1405	1367	1349	1311	1293	1359	1303	20	399	100	900	1	1	19665002	217	-4.67	0.84	12	0.73	-236.00	1310.00	2465	20230829	-55.29	1001	20240805	10.09	2135	-48.38	20240124	1001	10.09	20240805	2465	-55.29	20230829	1001	10.09	20240805	1.06	N	424760	100	19 억	62483	N	N	N	N
147	20240805	151103	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1150	-181	5	-13.60	164509997	133348	306.43	1312	1328	1001	1730	932	1331	1233.69	0.32	-16607	1405	1367	1349	1311	1293	1359	1303	20	399	100	900	1	1	19665002	226	-4.87	0.88	12	0.68	-236.00	1310.00	2465	20230829	-53.35	1001	20240805	14.89	2135	-46.14	20240124	1001	14.89	20240805	2465	-53.35	20230829	1001	14.89	20240805	1.06	N	424760	100	19 억	62483	N	N	N	N
148	20240805	141103	58	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1222	-109	5	-8.19	117860122	92794	213.24	1312	1328	1222	1730	932	1331	1270.13	0.32	-18245	1405	1367	1349	1311	1293	1359	1303	20	399	100	900	1	1	19665002	240	-5.18	0.93	12	0.47	-236.00	1310.00	2465	20230829	-50.43	1222	20240805	0.00	2135	-42.76	20240124	1222	0.00	20240805	2465	-50.43	20230829	1222	0.00	20240805	1.06	N	424760	100	19 억	62483	N	N	N	N
149	20240805	131103	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1233	-98	5	-7.36	104277417	81726	187.81	1312	1328	1231	1730	932	1331	1275.94	0.32	-18550	1405	1367	1349	1311	1293	1359	1303	20	399	100	900	1	1	19665002	242	-5.22	0.94	12	0.42	-236.00	1310.00	2465	20230829	-49.98	1231	20240805	0.16	2135	-42.25	20240124	1231	0.16	20240805	2465	-49.98	20230829	1231	0.16	20240805	1.06	N	424760	100	19 억	62483	N	N	N	N
150	20240805	121057	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1237	-94	5	-7.06	98041921	76687	176.23	1312	1328	1237	1730	932	1331	1278.47	0.32	-17848	1405	1367	1349	1311	1293	1359	1303	20	399	100	900	1	1	19665002	243	-5.24	0.94	12	0.39	-236.00	1310.00	2465	20230829	-49.82	1237	20240805	0.00	2135	-42.06	20240124	1237	0.00	20240805	2465	-49.82	20230829	1237	0.00	20240805	1.06	N	424760	100	19 억	62483	N	N	N	N
151	20240805	111056	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1245	-86	5	-6.46	93690925	73175	168.16	1312	1328	1245	1730	932	1331	1280.37	0.32	-17848	1405	1367	1349	1311	1293	1359	1303	20	399	100	900	1	1	19665002	245	-5.28	0.95	12	0.37	-236.00	1310.00	2465	20230829	-49.49	1245	20240805	0.00	2135	-41.69	20240124	1245	0.00	20240805	2465	-49.49	20230829	1245	0.00	20240805	1.06	N	424760	100	19 억	62483	N	N	N	N
152	20240805	101052	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1285	-46	5	-3.46	43189683	33433	76.83	1312	1328	1285	1730	932	1331	1291.83	0.32	-4980	1405	1367	1349	1311	1293	1359	1303	20	399	100	900	1	1	19665002	253	-5.44	0.98	12	0.17	-236.00	1310.00	2465	20230829	-47.87	1283	20240624	0.16	2135	-39.81	20240124	1283	0.16	20240624	2465	-47.87	20230829	1283	0.16	20240624	1.06	N	424760	100	19 억	62483	N	N	N	N
153	20240805	091046	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1290	-41	5	-3.08	9244166	7075	16.26	1312	1328	1290	1730	932	1331	1306.60	0.32	668	1405	1367	1349	1311	1293	1359	1303	20	399	100	900	1	1	19665002	254	-5.47	0.98	12	0.04	-236.00	1310.00	2465	20230829	-47.67	1283	20240624	0.55	2135	-39.58	20240124	1283	0.55	20240624	2465	-47.67	20230829	1283	0.55	20240624	1.06	N	424760	100	19 억	62483	N	N	N	N
154	20240802	161038	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1331	-56	5	-4.04	58355762	43511	67.79	1387	1387	1331	1803	971	1387	1341.21	0.35	-4500	1418	1402	1374	1358	1330	1410	1366	20	416	100	940	1	1	19665002	262	-5.64	1.02	12	0.22	-236.00	1310.00	2465	20230829	-46.00	1283	20240624	3.74	2135	-37.66	20240124	1283	3.74	20240624	2465	-46.00	20230829	1283	3.74	20240624	1.08	N	424760	100	19 억	68546	N	N	N	N
155	20240802	151037	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1343	-44	5	-3.17	36921884	27467	42.79	1387	1387	1331	1803	971	1387	1344.23	0.35	-2494	1418	1402	1374	1358	1330	1410	1366	20	416	100	940	1	1	19665002	264	-5.69	1.03	12	0.14	-236.00	1310.00	2465	20230829	-45.52	1283	20240624	4.68	2135	-37.10	20240124	1283	4.68	20240624	2465	-45.52	20230829	1283	4.68	20240624	1.08	N	424760	100	19 억	68546	N	N	N	N
156	20240802	141040	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1350	-37	5	-2.67	30286827	22516	35.08	1387	1387	1331	1803	971	1387	1345.12	0.35	-973	1418	1402	1374	1358	1330	1410	1366	20	416	100	940	1	1	19665002	265	-5.72	1.03	12	0.11	-236.00	1310.00	2465	20230829	-45.23	1283	20240624	5.22	2135	-36.77	20240124	1283	5.22	20240624	2465	-45.23	20230829	1283	5.22	20240624	1.08	N	424760	100	19 억	68546	N	N	N	N
157	20240802	131040	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1344	-43	5	-3.10	28678549	21320	33.21	1387	1387	1331	1803	971	1387	1345.15	0.35	-973	1418	1402	1374	1358	1330	1410	1366	20	416	100	940	1	1	19665002	264	-5.69	1.03	12	0.11	-236.00	1310.00	2465	20230829	-45.48	1283	20240624	4.75	2135	-37.05	20240124	1283	4.75	20240624	2465	-45.48	20230829	1283	4.75	20240624	1.08	N	424760	100	19 억	68546	N	N	N	N
158	20240802	121039	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1344	-43	5	-3.10	14425227	10681	16.64	1387	1387	1335	1803	971	1387	1350.55	0.35	696	1418	1402	1374	1358	1330	1410	1366	20	416	100	940	1	1	19665002	264	-5.69	1.03	12	0.05	-236.00	1310.00	2465	20230829	-45.48	1283	20240624	4.75	2135	-37.05	20240124	1283	4.75	20240624	2465	-45.48	20230829	1283	4.75	20240624	1.08	N	424760	100	19 억	68546	N	N	N	N
159	20240802	111038	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1347	-40	5	-2.88	13485692	9981	15.55	1387	1387	1335	1803	971	1387	1351.14	0.35	1166	1418	1402	1374	1358	1330	1410	1366	20	416	100	940	1	1	19665002	265	-5.71	1.03	12	0.05	-236.00	1310.00	2465	20230829	-45.35	1283	20240624	4.99	2135	-36.91	20240124	1283	4.99	20240624	2465	-45.35	20230829	1283	4.99	20240624	1.08	N	424760	100	19 억	68546	N	N	N	N
160	20240802	101034	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1343	-44	5	-3.17	8133960	5998	9.34	1387	1387	1335	1803	971	1387	1356.11	0.35	-600	1418	1402	1374	1358	1330	1410	1366	20	416	100	940	1	1	19665002	264	-5.69	1.03	12	0.03	-236.00	1310.00	2465	20230829	-45.52	1283	20240624	4.68	2135	-37.10	20240124	1283	4.68	20240624	2465	-45.52	20230829	1283	4.68	20240624	1.08	N	424760	100	19 억	68546	N	N	N	N
161	20240802	091041	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1370	-17	5	-1.23	2146003	1557	2.43	1387	1387	1370	1803	971	1387	1378.29	0.35	-683	1418	1402	1374	1358	1330	1410	1366	20	416	100	940	1	1	19665002	269	-5.81	1.05	12	0.01	-236.00	1310.00	2465	20230829	-44.42	1283	20240624	6.78	2135	-35.83	20240124	1283	6.78	20240624	2465	-44.42	20230829	1283	6.78	20240624	1.08	N	424760	100	19 억	68546	N	N	N	N
162	20240801	161034	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1387	24	2	1.76	88184088	64188	163.92	1351	1390	1346	1771	955	1363	1373.84	0.22	25186	1389	1376	1352	1339	1315	1382	1345	20	408	100	920	1	1	19665002	273	-5.88	1.06	12	0.33	-236.00	1310.00	2465	20230829	-43.73	1283	20240624	8.11	2135	-35.04	20240124	1283	8.11	20240624	2465	-43.73	20230829	1283	8.11	20240624	1.09	N	424760	100	19 억	43476	N	N	N	N
163	20240801	151100	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1372	9	2	0.66	85707660	62401	159.36	1351	1390	1346	1771	955	1363	1373.50	0.22	25174	1389	1376	1352	1339	1315	1382	1345	20	408	100	920	1	1	19665002	270	-5.81	1.05	12	0.32	-236.00	1310.00	2465	20230829	-44.34	1283	20240624	6.94	2135	-35.74	20240124	1283	6.94	20240624	2465	-44.34	20230829	1283	6.94	20240624	1.09	N	424760	100	19 억	43476	N	N	N	N
164	20240801	141047	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1378	15	2	1.10	83881296	61073	155.97	1351	1390	1346	1771	955	1363	1373.46	0.22	25027	1389	1376	1352	1339	1315	1382	1345	20	408	100	920	1	1	19665002	271	-5.84	1.05	12	0.31	-236.00	1310.00	2465	20230829	-44.10	1283	20240624	7.40	2135	-35.46	20240124	1283	7.40	20240624	2465	-44.10	20230829	1283	7.40	20240624	1.09	N	424760	100	19 억	43476	N	N	N	N
165	20240801	131038	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1376	13	2	0.95	79408982	57840	147.71	1351	1390	1346	1771	955	1363	1372.91	0.22	26224	1389	1376	1352	1339	1315	1382	1345	20	408	100	920	1	1	19665002	271	-5.83	1.05	12	0.29	-236.00	1310.00	2465	20230829	-44.18	1283	20240624	7.25	2135	-35.55	20240124	1283	7.25	20240624	2465	-44.18	20230829	1283	7.25	20240624	1.09	N	424760	100	19 억	43476	N	N	N	N
166	20240801	121043	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1379	16	2	1.17	69604284	50734	129.56	1351	1385	1346	1771	955	1363	1371.95	0.22	21080	1389	1376	1352	1339	1315	1382	1345	20	408	100	920	1	1	19665002	271	-5.84	1.05	12	0.26	-236.00	1310.00	2465	20230829	-44.06	1283	20240624	7.48	2135	-35.41	20240124	1283	7.48	20240624	2465	-44.06	20230829	1283	7.48	20240624	1.09	N	424760	100	19 억	43476	N	N	N	N
167	20240801	111043	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1360	-3	5	-0.22	39299879	28725	73.36	1351	1380	1346	1771	955	1363	1368.14	0.22	14001	1389	1376	1352	1339	1315	1382	1345	20	408	100	920	1	1	19665002	267	-5.76	1.04	12	0.15	-236.00	1310.00	2465	20230829	-44.83	1283	20240624	6.00	2135	-36.30	20240124	1283	6.00	20240624	2465	-44.83	20230829	1283	6.00	20240624	1.09	N	424760	100	19 억	43476	N	N	N	N
168	20240801	101036	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1363	0	3	0.00	2844401	2102	5.37	1351	1368	1346	1771	955	1363	1353.19	0.22	-61	1389	1376	1352	1339	1315	1382	1345	20	408	100	920	1	1	19665002	268	-5.78	1.04	12	0.01	-236.00	1310.00	2465	20230829	-44.71	1283	20240624	6.24	2135	-36.16	20240124	1283	6.24	20240624	2465	-44.71	20230829	1283	6.24	20240624	1.09	N	424760	100	19 억	43476	N	N	N	N
169	20240801	091028	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1368	5	2	0.37	1355027	1003	2.56	1351	1368	1346	1771	955	1363	1350.97	0.22	-5	1389	1376	1352	1339	1315	1382	1345	20	408	100	920	1	1	19665002	269	-5.80	1.04	12	0.01	-236.00	1310.00	2465	20230829	-44.50	1283	20240624	6.63	2135	-35.93	20240124	1283	6.63	20240624	2465	-44.50	20230829	1283	6.63	20240624	1.09	N	424760	100	19 억	43476	N	N	N	N

70 KiB Raw Blame History

70 KiB

Raw Blame History