KissMeData/130580/price/prices-20240801.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

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	160827	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5070	60	2	1.20	28167845	5623	255.59	5010	5090	4995	6510	3510	5010	5009.40	44.91	-18	5100	5055	5025	4980	4950	5040	4965	77	1500	500	3600	10	1	15400000	781	7.52	0.86	12	0.04	674.00	5889.00	6720	20230919	-24.55	4585	20240805	10.58	6300	-19.52	20240102	4585	10.58	20240805	6720	-24.55	20230919	4585	10.58	20240805	0.11	N	130580	500	77 억	6915438	N	N	N	N
3	20240830	150833	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5020	10	2	0.20	26973435	5387	244.86	5010	5090	4995	6510	3510	5010	5007.13	44.91	65	5100	5055	5025	4980	4950	5040	4965	77	1500	500	3600	10	1	15400000	773	7.45	0.85	12	0.03	674.00	5889.00	6720	20230919	-25.30	4585	20240805	9.49	6300	-20.32	20240102	4585	9.49	20240805	6720	-25.30	20230919	4585	9.49	20240805	0.11	N	130580	500	77 억	6915438	N	N	N	N
4	20240830	140834	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5030	20	2	0.40	25255045	5045	229.32	5010	5090	4995	6510	3510	5010	5005.96	44.91	107	5100	5055	5025	4980	4950	5040	4965	77	1500	500	3600	10	1	15400000	775	7.46	0.85	12	0.03	674.00	5889.00	6720	20230919	-25.15	4585	20240805	9.71	6300	-20.16	20240102	4585	9.71	20240805	6720	-25.15	20230919	4585	9.71	20240805	0.11	N	130580	500	77 억	6915438	N	N	N	N
5	20240830	130829	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4995	-15	5	-0.30	17590890	3513	159.68	5010	5090	4995	6510	3510	5010	5007.37	44.91	413	5100	5055	5025	4980	4950	5040	4965	77	1500	500	3600	5	1	15400000	769	7.41	0.85	12	0.02	674.00	5889.00	6720	20230919	-25.67	4585	20240805	8.94	6300	-20.71	20240102	4585	8.94	20240805	6720	-25.67	20230919	4585	8.94	20240805	0.11	N	130580	500	77 억	6915438	N	N	N	N
6	20240830	120832	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5000	-10	5	-0.20	8257740	1645	74.77	5010	5090	5000	6510	3510	5010	5019.90	44.91	331	5100	5055	5025	4980	4950	5040	4965	77	1500	500	3600	10	1	15400000	770	7.42	0.85	12	0.01	674.00	5889.00	6720	20230919	-25.60	4585	20240805	9.05	6300	-20.63	20240102	4585	9.05	20240805	6720	-25.60	20230919	4585	9.05	20240805	0.11	N	130580	500	77 억	6915438	N	N	N	N
7	20240830	110840	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5010	0	3	0.00	4150230	824	37.45	5010	5090	5000	6510	3510	5010	5036.69	44.91	93	5100	5055	5025	4980	4950	5040	4965	77	1500	500	3600	10	1	15400000	772	7.43	0.85	12	0.01	674.00	5889.00	6720	20230919	-25.45	4585	20240805	9.27	6300	-20.48	20240102	4585	9.27	20240805	6720	-25.45	20230919	4585	9.27	20240805	0.11	N	130580	500	77 억	6915438	N	N	N	N
8	20240830	100836	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5010	0	3	0.00	2785150	554	25.18	5010	5090	5000	6510	3510	5010	5027.35	44.91	74	5100	5055	5025	4980	4950	5040	4965	77	1500	500	3600	10	1	15400000	772	7.43	0.85	12	0.00	674.00	5889.00	6720	20230919	-25.45	4585	20240805	9.27	6300	-20.48	20240102	4585	9.27	20240805	6720	-25.45	20230919	4585	9.27	20240805	0.11	N	130580	500	77 억	6915438	N	N	N	N
9	20240830	090839	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5010	0	3	0.00	816630	163	7.41	5010	5010	5010	6510	3510	5010	5010.00	44.91	0	5100	5055	5025	4980	4950	5040	4965	77	1500	500	3600	10	1	15400000	772	7.43	0.85	12	0.00	674.00	5889.00	6720	20230919	-25.45	4585	20240805	9.27	6300	-20.48	20240102	4585	9.27	20240805	6720	-25.45	20230919	4585	9.27	20240805	0.11	N	130580	500	77 억	6915438	N	N	N	N
10	20240829	160838	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5010	10	2	0.20	11011330	2200	87.75	5070	5070	4995	6500	3500	5000	5005.15	44.91	0	5106	5052	5016	4962	4926	5080	4990	77	1500	500	3600	10	1	15400000	772	7.43	0.85	12	0.01	674.00	5889.00	6720	20230919	-25.45	4585	20240805	9.27	6300	-20.48	20240102	4585	9.27	20240805	6720	-25.45	20230919	4585	9.27	20240805	0.11	N	130580	500	77 억	6915993	N	N	N	N
11	20240829	150846	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4995	-5	5	-0.10	6413755	1282	51.14	5070	5070	4995	6500	3500	5000	5002.93	44.91	0	5106	5052	5016	4962	4926	5080	4990	77	1500	500	3600	5	1	15400000	769	7.41	0.85	12	0.01	674.00	5889.00	6720	20230919	-25.67	4585	20240805	8.94	6300	-20.71	20240102	4585	8.94	20240805	6720	-25.67	20230919	4585	8.94	20240805	0.11	N	130580	500	77 억	6915993	N	N	N	N
12	20240829	140847	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4995	-5	5	-0.10	5139205	1027	40.97	5070	5070	4995	6500	3500	5000	5004.09	44.91	0	5106	5052	5016	4962	4926	5080	4990	77	1500	500	3600	5	1	15400000	769	7.41	0.85	12	0.01	674.00	5889.00	6720	20230919	-25.67	4585	20240805	8.94	6300	-20.71	20240102	4585	8.94	20240805	6720	-25.67	20230919	4585	8.94	20240805	0.11	N	130580	500	77 억	6915993	N	N	N	N
13	20240829	130848	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4995	-5	5	-0.10	2022310	403	16.07	5070	5070	4995	6500	3500	5000	5018.14	44.91	0	5106	5052	5016	4962	4926	5080	4990	77	1500	500	3600	5	1	15400000	769	7.41	0.85	12	0.00	674.00	5889.00	6720	20230919	-25.67	4585	20240805	8.94	6300	-20.71	20240102	4585	8.94	20240805	6720	-25.67	20230919	4585	8.94	20240805	0.11	N	130580	500	77 억	6915993	N	N	N	N
14	20240829	120847	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5000	0	3	0.00	1942370	387	15.44	5070	5070	4995	6500	3500	5000	5019.04	44.91	0	5106	5052	5016	4962	4926	5080	4990	77	1500	500	3600	10	1	15400000	770	7.42	0.85	12	0.00	674.00	5889.00	6720	20230919	-25.60	4585	20240805	9.05	6300	-20.63	20240102	4585	9.05	20240805	6720	-25.60	20230919	4585	9.05	20240805	0.11	N	130580	500	77 억	6915993	N	N	N	N
15	20240829	110847	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5000	0	3	0.00	1787410	356	14.20	5070	5070	5000	6500	3500	5000	5020.81	44.91	0	5106	5052	5016	4962	4926	5080	4990	77	1500	500	3600	10	1	15400000	770	7.42	0.85	12	0.00	674.00	5889.00	6720	20230919	-25.60	4585	20240805	9.05	6300	-20.63	20240102	4585	9.05	20240805	6720	-25.60	20230919	4585	9.05	20240805	0.11	N	130580	500	77 억	6915993	N	N	N	N
16	20240829	100841	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5000	0	3	0.00	1657370	330	13.16	5070	5070	5000	6500	3500	5000	5022.33	44.91	0	5106	5052	5016	4962	4926	5080	4990	77	1500	500	3600	10	1	15400000	770	7.42	0.85	12	0.00	674.00	5889.00	6720	20230919	-25.60	4585	20240805	9.05	6300	-20.63	20240102	4585	9.05	20240805	6720	-25.60	20230919	4585	9.05	20240805	0.11	N	130580	500	77 억	6915993	N	N	N	N
17	20240829	090845	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5060	60	2	1.20	10130	2	0.08	5070	5070	5060	6500	3500	5000	5065.00	44.91	0	5106	5052	5016	4962	4926	5080	4990	77	1500	500	3600	10	1	15400000	779	7.51	0.86	12	0.00	674.00	5889.00	6720	20230919	-24.70	4585	20240805	10.36	6300	-19.68	20240102	4585	10.36	20240805	6720	-24.70	20230919	4585	10.36	20240805	0.11	N	130580	500	77 억	6915993	N	N	N	N
18	20240828	160818	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5000	0	3	0.00	12568385	2507	80.15	4980	5070	4980	6500	3500	5000	5013.32	44.91	-6	5093	5046	5023	4976	4953	5035	4965	77	1500	500	3600	10	1	15400000	770	7.42	0.85	12	0.02	674.00	5889.00	6720	20230919	-25.60	4585	20240805	9.05	6300	-20.63	20240102	4585	9.05	20240805	6720	-25.60	20230919	4585	9.05	20240805	0.11	N	130580	500	77 억	6916653	N	N	N	N
19	20240828	150823	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5000	0	3	0.00	12513385	2496	79.80	4980	5070	4980	6500	3500	5000	5013.38	44.91	3	5093	5046	5023	4976	4953	5035	4965	77	1500	500	3600	10	1	15400000	770	7.42	0.85	12	0.02	674.00	5889.00	6720	20230919	-25.60	4585	20240805	9.05	6300	-20.63	20240102	4585	9.05	20240805	6720	-25.60	20230919	4585	9.05	20240805	0.11	N	130580	500	77 억	6916653	N	N	N	N
20	20240828	140826	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4995	-5	5	-0.10	8816795	1758	56.20	4980	5070	4980	6500	3500	5000	5015.24	44.91	-6	5093	5046	5023	4976	4953	5035	4965	77	1500	500	3600	5	1	15400000	769	7.41	0.85	12	0.01	674.00	5889.00	6720	20230919	-25.67	4585	20240805	8.94	6300	-20.71	20240102	4585	8.94	20240805	6720	-25.67	20230919	4585	8.94	20240805	0.11	N	130580	500	77 억	6916653	N	N	N	N
21	20240828	130822	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5030	30	2	0.60	1955765	390	12.47	4980	5070	4980	6500	3500	5000	5014.78	44.91	-6	5093	5046	5023	4976	4953	5035	4965	77	1500	500	3600	10	1	15400000	775	7.46	0.85	12	0.00	674.00	5889.00	6720	20230919	-25.15	4585	20240805	9.71	6300	-20.16	20240102	4585	9.71	20240805	6720	-25.15	20230919	4585	9.71	20240805	0.11	N	130580	500	77 억	6916653	N	N	N	N
22	20240828	120821	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5050	50	2	1.00	1885345	376	12.02	4980	5070	4980	6500	3500	5000	5014.22	44.91	-6	5093	5046	5023	4976	4953	5035	4965	77	1500	500	3600	10	1	15400000	778	7.49	0.86	12	0.00	674.00	5889.00	6720	20230919	-24.85	4585	20240805	10.14	6300	-19.84	20240102	4585	10.14	20240805	6720	-24.85	20230919	4585	10.14	20240805	0.11	N	130580	500	77 억	6916653	N	N	N	N
23	20240828	110821	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5050	50	2	1.00	1743925	348	11.13	4980	5070	4980	6500	3500	5000	5011.28	44.91	0	5093	5046	5023	4976	4953	5035	4965	77	1500	500	3600	10	1	15400000	778	7.49	0.86	12	0.00	674.00	5889.00	6720	20230919	-24.85	4585	20240805	10.14	6300	-19.84	20240102	4585	10.14	20240805	6720	-24.85	20230919	4585	10.14	20240805	0.11	N	130580	500	77 억	6916653	N	N	N	N
24	20240828	100849	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5030	30	2	0.60	1552065	310	9.91	4980	5070	4980	6500	3500	5000	5006.66	44.91	0	5093	5046	5023	4976	4953	5035	4965	77	1500	500	3600	10	1	15400000	775	7.46	0.85	12	0.00	674.00	5889.00	6720	20230919	-25.15	4585	20240805	9.71	6300	-20.16	20240102	4585	9.71	20240805	6720	-25.15	20230919	4585	9.71	20240805	0.11	N	130580	500	77 억	6916653	N	N	N	N
25	20240828	090835	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4985	-15	5	-0.30	229085	46	1.47	4980	4985	4980	6500	3500	5000	4980.11	44.91	-5	5093	5046	5023	4976	4953	5035	4965	77	1500	500	3600	5	1	15400000	768	7.40	0.85	12	0.00	674.00	5889.00	6720	20230919	-25.82	4585	20240805	8.72	6300	-20.87	20240102	4585	8.72	20240805	6720	-25.82	20230919	4585	8.72	20240805	0.11	N	130580	500	77 억	6916653	N	N	N	N
26	20240827	160819	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5000	25	2	0.50	15414150	3078	122.29	5000	5070	5000	6460	3485	4975	5007.85	44.92	-262	5091	5032	5001	4942	4911	5017	4927	77	1485	500	3580	10	1	15400000	770	7.42	0.85	12	0.02	674.00	5889.00	6720	20230919	-25.60	4585	20240805	9.05	6300	-20.63	20240102	4585	9.05	20240805	6720	-25.60	20230919	4585	9.05	20240805	0.11	N	130580	500	77 억	6917464	N	N	N	N
27	20240827	150822	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5010	35	2	0.70	12597050	2515	99.92	5000	5070	5000	6460	3485	4975	5008.77	44.92	14	5091	5032	5001	4942	4911	5017	4927	77	1485	500	3580	10	1	15400000	772	7.43	0.85	12	0.02	674.00	5889.00	6720	20230919	-25.45	4585	20240805	9.27	6300	-20.48	20240102	4585	9.27	20240805	6720	-25.45	20230919	4585	9.27	20240805	0.11	N	130580	500	77 억	6917464	N	N	N	N
28	20240827	140825	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5010	35	2	0.70	11025870	2202	87.49	5000	5070	5000	6460	3485	4975	5007.21	44.92	14	5091	5032	5001	4942	4911	5017	4927	77	1485	500	3580	10	1	15400000	772	7.43	0.85	12	0.01	674.00	5889.00	6720	20230919	-25.45	4585	20240805	9.27	6300	-20.48	20240102	4585	9.27	20240805	6720	-25.45	20230919	4585	9.27	20240805	0.11	N	130580	500	77 억	6917464	N	N	N	N
29	20240827	130827	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5010	35	2	0.70	10524870	2102	83.51	5000	5070	5000	6460	3485	4975	5007.07	44.92	14	5091	5032	5001	4942	4911	5017	4927	77	1485	500	3580	10	1	15400000	772	7.43	0.85	12	0.01	674.00	5889.00	6720	20230919	-25.45	4585	20240805	9.27	6300	-20.48	20240102	4585	9.27	20240805	6720	-25.45	20230919	4585	9.27	20240805	0.11	N	130580	500	77 억	6917464	N	N	N	N
30	20240827	120828	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5000	25	2	0.50	10219440	2041	81.09	5000	5070	5000	6460	3485	4975	5007.07	44.92	14	5091	5032	5001	4942	4911	5017	4927	77	1485	500	3580	10	1	15400000	770	7.42	0.85	12	0.01	674.00	5889.00	6720	20230919	-25.60	4585	20240805	9.05	6300	-20.63	20240102	4585	9.05	20240805	6720	-25.60	20230919	4585	9.05	20240805	0.11	N	130580	500	77 억	6917464	N	N	N	N
31	20240827	110825	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5010	35	2	0.70	9294030	1856	73.74	5000	5070	5000	6460	3485	4975	5007.56	44.92	14	5091	5032	5001	4942	4911	5017	4927	77	1485	500	3580	10	1	15400000	772	7.43	0.85	12	0.01	674.00	5889.00	6720	20230919	-25.45	4585	20240805	9.27	6300	-20.48	20240102	4585	9.27	20240805	6720	-25.45	20230919	4585	9.27	20240805	0.11	N	130580	500	77 억	6917464	N	N	N	N
32	20240827	100824	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5000	25	2	0.50	3848370	768	30.51	5000	5070	5000	6460	3485	4975	5010.90	44.92	14	5091	5032	5001	4942	4911	5017	4927	77	1485	500	3580	10	1	15400000	770	7.42	0.85	12	0.00	674.00	5889.00	6720	20230919	-25.60	4585	20240805	9.05	6300	-20.63	20240102	4585	9.05	20240805	6720	-25.60	20230919	4585	9.05	20240805	0.11	N	130580	500	77 억	6917464	N	N	N	N
33	20240827	090823	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5020	45	2	0.90	312050	62	2.46	5000	5060	5000	6460	3485	4975	5033.06	44.92	-1	5091	5032	5001	4942	4911	5017	4927	77	1485	500	3580	10	1	15400000	773	7.45	0.85	12	0.00	674.00	5889.00	6720	20230919	-25.30	4585	20240805	9.49	6300	-20.32	20240102	4585	9.49	20240805	6720	-25.30	20230919	4585	9.49	20240805	0.11	N	130580	500	77 억	6917464	N	N	N	N
34	20240826	160811	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4975	-10	5	-0.20	12554890	2517	21.35	5060	5060	4970	6480	3490	4985	4988.04	44.92	-9	5111	5047	4986	4922	4861	5080	4955	77	1495	500	3580	5	1	15400000	766	7.38	0.84	12	0.02	674.00	5889.00	6720	20230919	-25.97	4585	20240805	8.51	6300	-21.03	20240102	4585	8.51	20240805	6720	-25.97	20230919	4585	8.51	20240805	0.12	N	130580	500	77 억	6918114	N	N	N	N
35	20240826	150817	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4975	-10	5	-0.20	12296190	2465	20.91	5060	5060	4970	6480	3490	4985	4988.31	44.92	41	5111	5047	4986	4922	4861	5080	4955	77	1495	500	3580	5	1	15400000	766	7.38	0.84	12	0.02	674.00	5889.00	6720	20230919	-25.97	4585	20240805	8.51	6300	-21.03	20240102	4585	8.51	20240805	6720	-25.97	20230919	4585	8.51	20240805	0.12	N	130580	500	77 억	6918114	N	N	N	N
36	20240826	140821	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4980	-5	5	-0.10	10908065	2186	18.54	5060	5060	4970	6480	3490	4985	4989.97	44.92	41	5111	5047	4986	4922	4861	5080	4955	77	1495	500	3580	5	1	15400000	767	7.39	0.85	12	0.01	674.00	5889.00	6720	20230919	-25.89	4585	20240805	8.62	6300	-20.95	20240102	4585	8.62	20240805	6720	-25.89	20230919	4585	8.62	20240805	0.12	N	130580	500	77 억	6918114	N	N	N	N
37	20240826	130823	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4970	-15	5	-0.30	9579735	1919	16.28	5060	5060	4970	6480	3490	4985	4992.05	44.92	-1	5111	5047	4986	4922	4861	5080	4955	77	1495	500	3580	5	1	15400000	765	7.37	0.84	12	0.01	674.00	5889.00	6720	20230919	-26.04	4585	20240805	8.40	6300	-21.11	20240102	4585	8.40	20240805	6720	-26.04	20230919	4585	8.40	20240805	0.12	N	130580	500	77 억	6918114	N	N	N	N
38	20240826	120816	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4975	-10	5	-0.20	8908120	1784	15.13	5060	5060	4975	6480	3490	4985	4993.34	44.92	-1	5111	5047	4986	4922	4861	5080	4955	77	1495	500	3580	5	1	15400000	766	7.38	0.84	12	0.01	674.00	5889.00	6720	20230919	-25.97	4585	20240805	8.51	6300	-21.03	20240102	4585	8.51	20240805	6720	-25.97	20230919	4585	8.51	20240805	0.12	N	130580	500	77 억	6918114	N	N	N	N
39	20240826	110820	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4985	0	3	0.00	6589840	1319	11.19	5060	5060	4980	6480	3490	4985	4996.09	44.92	-1	5111	5047	4986	4922	4861	5080	4955	77	1495	500	3580	5	1	15400000	768	7.40	0.85	12	0.01	674.00	5889.00	6720	20230919	-25.82	4585	20240805	8.72	6300	-20.87	20240102	4585	8.72	20240805	6720	-25.82	20230919	4585	8.72	20240805	0.12	N	130580	500	77 억	6918114	N	N	N	N
40	20240826	100821	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4980	-5	5	-0.10	3097835	619	5.25	5060	5060	4980	6480	3490	4985	5004.58	44.92	-1	5111	5047	4986	4922	4861	5080	4955	77	1495	500	3580	5	1	15400000	767	7.39	0.85	12	0.00	674.00	5889.00	6720	20230919	-25.89	4585	20240805	8.62	6300	-20.95	20240102	4585	8.62	20240805	6720	-25.89	20230919	4585	8.62	20240805	0.12	N	130580	500	77 억	6918114	N	N	N	N
41	20240826	090818	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5030	45	2	0.90	424990	84	0.71	5060	5060	5030	6480	3490	4985	5059.40	44.92	-12	5111	5047	4986	4922	4861	5080	4955	77	1495	500	3580	10	1	15400000	775	7.46	0.85	12	0.00	674.00	5889.00	6720	20230919	-25.15	4585	20240805	9.71	6300	-20.16	20240102	4585	9.71	20240805	6720	-25.15	20230919	4585	9.71	20240805	0.12	N	130580	500	77 억	6918114	N	N	N	N
42	20240823	160813	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4985	-25	5	-0.50	58541345	11788	202.09	4925	5050	4925	6510	3510	5010	4966.18	44.94	1544	5126	5067	4991	4932	4856	5097	4962	77	1500	500	3600	5	1	15400000	768	7.40	0.85	12	0.08	674.00	5889.00	6720	20230919	-25.82	4585	20240805	8.72	6300	-20.87	20240102	4585	8.72	20240805	6720	-25.82	20230919	4585	8.72	20240805	0.12	N	130580	500	77 억	6921291	N	N	N	N
43	20240823	150820	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5020	10	2	0.20	50381930	10153	174.06	4925	5050	4925	6510	3510	5010	4962.27	44.94	1685	5126	5067	4991	4932	4856	5097	4962	77	1500	500	3600	10	1	15400000	773	7.45	0.85	12	0.07	674.00	5889.00	6720	20230919	-25.30	4585	20240805	9.49	6300	-20.32	20240102	4585	9.49	20240805	6720	-25.30	20230919	4585	9.49	20240805	0.12	N	130580	500	77 억	6921291	N	N	N	N
44	20240823	140819	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4995	-15	5	-0.30	49244900	9926	170.17	4925	5050	4925	6510	3510	5010	4961.20	44.94	1645	5126	5067	4991	4932	4856	5097	4962	77	1500	500	3600	5	1	15400000	769	7.41	0.85	12	0.06	674.00	5889.00	6720	20230919	-25.67	4585	20240805	8.94	6300	-20.71	20240102	4585	8.94	20240805	6720	-25.67	20230919	4585	8.94	20240805	0.12	N	130580	500	77 억	6921291	N	N	N	N
45	20240823	130819	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5020	10	2	0.20	47095440	9497	162.82	4925	5050	4925	6510	3510	5010	4958.98	44.94	1585	5126	5067	4991	4932	4856	5097	4962	77	1500	500	3600	10	1	15400000	773	7.45	0.85	12	0.06	674.00	5889.00	6720	20230919	-25.30	4585	20240805	9.49	6300	-20.32	20240102	4585	9.49	20240805	6720	-25.30	20230919	4585	9.49	20240805	0.12	N	130580	500	77 억	6921291	N	N	N	N
46	20240823	120817	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4995	-15	5	-0.30	46704430	9419	161.48	4925	5050	4925	6510	3510	5010	4958.53	44.94	1574	5126	5067	4991	4932	4856	5097	4962	77	1500	500	3600	5	1	15400000	769	7.41	0.85	12	0.06	674.00	5889.00	6720	20230919	-25.67	4585	20240805	8.94	6300	-20.71	20240102	4585	8.94	20240805	6720	-25.67	20230919	4585	8.94	20240805	0.12	N	130580	500	77 억	6921291	N	N	N	N
47	20240823	110815	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5000	-10	5	-0.20	46264885	9331	159.97	4925	5050	4925	6510	3510	5010	4958.19	44.94	1574	5126	5067	4991	4932	4856	5097	4962	77	1500	500	3600	10	1	15400000	770	7.42	0.85	12	0.06	674.00	5889.00	6720	20230919	-25.60	4585	20240805	9.05	6300	-20.63	20240102	4585	9.05	20240805	6720	-25.60	20230919	4585	9.05	20240805	0.12	N	130580	500	77 억	6921291	N	N	N	N
48	20240823	100818	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4995	-15	5	-0.30	41957090	8468	145.17	4925	5050	4925	6510	3510	5010	4954.78	44.94	1476	5126	5067	4991	4932	4856	5097	4962	77	1500	500	3600	5	1	15400000	769	7.41	0.85	12	0.05	674.00	5889.00	6720	20230919	-25.67	4585	20240805	8.94	6300	-20.71	20240102	4585	8.94	20240805	6720	-25.67	20230919	4585	8.94	20240805	0.12	N	130580	500	77 억	6921291	N	N	N	N
49	20240823	090819	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4950	-60	5	-1.20	20306380	4122	70.67	4925	4975	4925	6510	3510	5010	4926.34	44.94	757	5126	5067	4991	4932	4856	5097	4962	77	1500	500	3600	5	1	15400000	762	7.34	0.84	12	0.03	674.00	5889.00	6720	20230919	-26.34	4585	20240805	7.96	6300	-21.43	20240102	4585	7.96	20240805	6720	-26.34	20230919	4585	7.96	20240805	0.12	N	130580	500	77 억	6921291	N	N	N	N
50	20240822	160812	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5010	60	2	1.21	28969825	5832	165.03	4950	5050	4915	6430	3465	4950	4967.39	44.95	1048	4986	4967	4931	4912	4876	4977	4922	77	1480	500	3560	10	1	15400000	772	7.43	0.85	12	0.04	674.00	5889.00	6720	20230919	-25.45	4585	20240805	9.27	6300	-20.48	20240102	4585	9.27	20240805	6720	-25.45	20230919	4585	9.27	20240805	0.12	N	130580	500	77 억	6921975	N	N	N	N
51	20240822	150820	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5020	70	2	1.41	28784655	5795	163.98	4950	5050	4915	6430	3465	4950	4967.15	44.95	1033	4986	4967	4931	4912	4876	4977	4922	77	1480	500	3560	10	1	15400000	773	7.45	0.85	12	0.04	674.00	5889.00	6720	20230919	-25.30	4585	20240805	9.49	6300	-20.32	20240102	4585	9.49	20240805	6720	-25.30	20230919	4585	9.49	20240805	0.12	N	130580	500	77 억	6921975	N	N	N	N
52	20240822	140819	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4990	40	2	0.81	18455125	3734	105.66	4950	4990	4915	6430	3465	4950	4942.45	44.95	661	4986	4967	4931	4912	4876	4977	4922	77	1480	500	3560	5	1	15400000	768	7.40	0.85	12	0.02	674.00	5889.00	6720	20230919	-25.74	4585	20240805	8.83	6300	-20.79	20240102	4585	8.83	20240805	6720	-25.74	20230919	4585	8.83	20240805	0.12	N	130580	500	77 억	6921975	N	N	N	N
53	20240822	130819	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4965	15	2	0.30	12200545	2474	70.01	4950	4965	4915	6430	3465	4950	4931.51	44.95	503	4986	4967	4931	4912	4876	4977	4922	77	1480	500	3560	5	1	15400000	765	7.37	0.84	12	0.02	674.00	5889.00	6720	20230919	-26.12	4585	20240805	8.29	6300	-21.19	20240102	4585	8.29	20240805	6720	-26.12	20230919	4585	8.29	20240805	0.12	N	130580	500	77 억	6921975	N	N	N	N
54	20240822	120823	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4965	15	2	0.30	11005005	2232	63.16	4950	4965	4915	6430	3465	4950	4930.56	44.95	437	4986	4967	4931	4912	4876	4977	4922	77	1480	500	3560	5	1	15400000	765	7.37	0.84	12	0.01	674.00	5889.00	6720	20230919	-26.12	4585	20240805	8.29	6300	-21.19	20240102	4585	8.29	20240805	6720	-26.12	20230919	4585	8.29	20240805	0.12	N	130580	500	77 억	6921975	N	N	N	N
55	20240822	110815	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4915	-35	5	-0.71	8562380	1736	49.12	4950	4950	4915	6430	3465	4950	4932.25	44.95	350	4986	4967	4931	4912	4876	4977	4922	77	1480	500	3560	5	1	15400000	757	7.29	0.83	12	0.01	674.00	5889.00	6720	20230919	-26.86	4585	20240805	7.20	6300	-21.98	20240102	4585	7.20	20240805	6720	-26.86	20230919	4585	7.20	20240805	0.12	N	130580	500	77 억	6921975	N	N	N	N
56	20240822	100814	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4935	-15	5	-0.30	5422325	1098	31.07	4950	4950	4935	6430	3465	4950	4938.37	44.95	225	4986	4967	4931	4912	4876	4977	4922	77	1480	500	3560	5	1	15400000	760	7.32	0.84	12	0.01	674.00	5889.00	6720	20230919	-26.56	4585	20240805	7.63	6300	-21.67	20240102	4585	7.63	20240805	6720	-26.56	20230919	4585	7.63	20240805	0.12	N	130580	500	77 억	6921975	N	N	N	N
57	20240822	090816	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4945	-5	5	-0.10	835875	169	4.78	4950	4950	4945	6430	3465	4950	4946.01	44.95	21	4986	4967	4931	4912	4876	4977	4922	77	1480	500	3560	5	1	15400000	762	7.34	0.84	12	0.00	674.00	5889.00	6720	20230919	-26.41	4585	20240805	7.85	6300	-21.51	20240102	4585	7.85	20240805	6720	-26.41	20230919	4585	7.85	20240805	0.12	N	130580	500	77 억	6921975	N	N	N	N
58	20240821	160810	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4950	30	2	0.61	17393035	3534	40.04	4925	4950	4895	6390	3445	4920	4921.63	44.95	700	4963	4941	4903	4881	4843	4952	4892	77	1470	500	3540	5	1	15400000	762	7.34	0.84	12	0.02	674.00	5889.00	6720	20230919	-26.34	4585	20240805	7.96	6300	-21.43	20240102	4585	7.96	20240805	6720	-26.34	20230919	4585	7.96	20240805	0.12	N	130580	500	77 억	6922240	N	N	N	N
59	20240821	150821	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4930	10	2	0.20	12279735	2501	28.34	4925	4940	4895	6390	3445	4920	4909.93	44.95	489	4963	4941	4903	4881	4843	4952	4892	77	1470	500	3540	5	1	15400000	759	7.31	0.84	12	0.02	674.00	5889.00	6720	20230919	-26.64	4585	20240805	7.52	6300	-21.75	20240102	4585	7.52	20240805	6720	-26.64	20230919	4585	7.52	20240805	0.12	N	130580	500	77 억	6922240	N	N	N	N
60	20240821	140814	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4935	15	2	0.30	11791830	2402	27.22	4925	4940	4895	6390	3445	4920	4909.17	44.95	462	4963	4941	4903	4881	4843	4952	4892	77	1470	500	3540	5	1	15400000	760	7.32	0.84	12	0.02	674.00	5889.00	6720	20230919	-26.56	4585	20240805	7.63	6300	-21.67	20240102	4585	7.63	20240805	6720	-26.56	20230919	4585	7.63	20240805	0.12	N	130580	500	77 억	6922240	N	N	N	N
61	20240821	130824	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4935	15	2	0.30	11781965	2400	27.19	4925	4940	4895	6390	3445	4920	4909.15	44.95	461	4963	4941	4903	4881	4843	4952	4892	77	1470	500	3540	5	1	15400000	760	7.32	0.84	12	0.02	674.00	5889.00	6720	20230919	-26.56	4585	20240805	7.63	6300	-21.67	20240102	4585	7.63	20240805	6720	-26.56	20230919	4585	7.63	20240805	0.12	N	130580	500	77 억	6922240	N	N	N	N
62	20240821	120822	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4920	0	3	0.00	9834330	2005	22.72	4925	4925	4895	6390	3445	4920	4904.90	44.95	385	4963	4941	4903	4881	4843	4952	4892	77	1470	500	3540	5	1	15400000	758	7.30	0.84	12	0.01	674.00	5889.00	6720	20230919	-26.79	4585	20240805	7.31	6300	-21.90	20240102	4585	7.31	20240805	6720	-26.79	20230919	4585	7.31	20240805	0.12	N	130580	500	77 억	6922240	N	N	N	N
63	20240821	110818	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4910	-10	5	-0.20	8140020	1660	18.81	4925	4925	4895	6390	3445	4920	4903.63	44.95	330	4963	4941	4903	4881	4843	4952	4892	77	1470	500	3540	5	1	15400000	756	7.28	0.83	12	0.01	674.00	5889.00	6720	20230919	-26.93	4585	20240805	7.09	6300	-22.06	20240102	4585	7.09	20240805	6720	-26.93	20230919	4585	7.09	20240805	0.12	N	130580	500	77 억	6922240	N	N	N	N
64	20240821	100823	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4910	-10	5	-0.20	7712850	1573	17.82	4925	4925	4895	6390	3445	4920	4903.27	44.95	285	4963	4941	4903	4881	4843	4952	4892	77	1470	500	3540	5	1	15400000	756	7.28	0.83	12	0.01	674.00	5889.00	6720	20230919	-26.93	4585	20240805	7.09	6300	-22.06	20240102	4585	7.09	20240805	6720	-26.93	20230919	4585	7.09	20240805	0.12	N	130580	500	77 억	6922240	N	N	N	N
65	20240821	090814	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4920	0	3	0.00	1458045	297	3.37	4925	4925	4905	6390	3445	4920	4909.24	44.95	56	4963	4941	4903	4881	4843	4952	4892	77	1470	500	3540	5	1	15400000	758	7.30	0.84	12	0.00	674.00	5889.00	6720	20230919	-26.79	4585	20240805	7.31	6300	-21.90	20240102	4585	7.31	20240805	6720	-26.79	20230919	4585	7.31	20240805	0.12	N	130580	500	77 억	6922240	N	N	N	N
66	20240820	160804	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4920	10	2	0.20	43135750	8826	184.57	4915	4925	4865	6380	3440	4910	4887.35	44.95	2775	5013	4961	4898	4846	4783	4987	4872	77	1470	500	3530	5	1	15400000	758	7.30	0.84	12	0.06	674.00	5889.00	6720	20230919	-26.79	4585	20240805	7.31	6300	-21.90	20240102	4585	7.31	20240805	6720	-26.79	20230919	4585	7.31	20240805	0.12	N	130580	500	77 억	6923058	N	N	N	N
67	20240820	150816	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4905	-5	5	-0.10	40140340	8217	171.83	4915	4925	4865	6380	3440	4910	4885.04	44.95	2585	5013	4961	4898	4846	4783	4987	4872	77	1470	500	3530	5	1	15400000	755	7.28	0.83	12	0.05	674.00	5889.00	6720	20230919	-27.01	4585	20240805	6.98	6300	-22.14	20240102	4585	6.98	20240805	6720	-27.01	20230919	4585	6.98	20240805	0.12	N	130580	500	77 억	6923058	N	N	N	N
68	20240820	140814	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4895	-15	5	-0.31	37203760	7618	159.31	4915	4920	4865	6380	3440	4910	4883.67	44.95	2460	5013	4961	4898	4846	4783	4987	4872	77	1470	500	3530	5	1	15400000	754	7.26	0.83	12	0.05	674.00	5889.00	6720	20230919	-27.16	4585	20240805	6.76	6300	-22.30	20240102	4585	6.76	20240805	6720	-27.16	20230919	4585	6.76	20240805	0.12	N	130580	500	77 억	6923058	N	N	N	N
69	20240820	130815	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4880	-30	5	-0.61	32026120	6558	137.14	4915	4920	4865	6380	3440	4910	4883.52	44.95	2254	5013	4961	4898	4846	4783	4987	4872	77	1470	500	3530	5	1	15400000	752	7.24	0.83	12	0.04	674.00	5889.00	6720	20230919	-27.38	4585	20240805	6.43	6300	-22.54	20240102	4585	6.43	20240805	6720	-27.38	20230919	4585	6.43	20240805	0.12	N	130580	500	77 억	6923058	N	N	N	N
70	20240820	120811	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4875	-35	5	-0.71	22954865	4696	98.20	4915	4920	4865	6380	3440	4910	4888.17	44.95	831	5013	4961	4898	4846	4783	4987	4872	77	1470	500	3530	5	1	15400000	751	7.23	0.83	12	0.03	674.00	5889.00	6720	20230919	-27.46	4585	20240805	6.32	6300	-22.62	20240102	4585	6.32	20240805	6720	-27.46	20230919	4585	6.32	20240805	0.12	N	130580	500	77 억	6923058	N	N	N	N
71	20240820	110808	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4880	-30	5	-0.61	13545060	2764	57.80	4915	4920	4880	6380	3440	4910	4900.53	44.95	526	5013	4961	4898	4846	4783	4987	4872	77	1470	500	3530	5	1	15400000	752	7.24	0.83	12	0.02	674.00	5889.00	6720	20230919	-27.38	4585	20240805	6.43	6300	-22.54	20240102	4585	6.43	20240805	6720	-27.38	20230919	4585	6.43	20240805	0.12	N	130580	500	77 억	6923058	N	N	N	N
72	20240820	100807	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4900	-10	5	-0.20	8457900	1724	36.05	4915	4920	4900	6380	3440	4910	4905.97	44.95	322	5013	4961	4898	4846	4783	4987	4872	77	1470	500	3530	5	1	15400000	755	7.27	0.83	12	0.01	674.00	5889.00	6720	20230919	-27.08	4585	20240805	6.87	6300	-22.22	20240102	4585	6.87	20240805	6720	-27.08	20230919	4585	6.87	20240805	0.12	N	130580	500	77 억	6923058	N	N	N	N
73	20240820	090809	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4920	10	2	0.20	1268275	258	5.40	4915	4920	4915	6380	3440	4910	4915.79	44.95	39	5013	4961	4898	4846	4783	4987	4872	77	1470	500	3530	5	1	15400000	758	7.30	0.84	12	0.00	674.00	5889.00	6720	20230919	-26.79	4585	20240805	7.31	6300	-21.90	20240102	4585	7.31	20240805	6720	-26.79	20230919	4585	7.31	20240805	0.12	N	130580	500	77 억	6923058	N	N	N	N
74	20240819	160800	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4910	80	2	1.66	23361020	4772	53.53	4835	4950	4835	6270	3385	4830	4895.44	44.96	-35	4886	4857	4816	4787	4746	4865	4795	77	1440	500	3470	5	1	15400000	756	7.28	0.83	12	0.03	674.00	5889.00	6720	20230919	-26.93	4585	20240805	7.09	6300	-22.06	20240102	4585	7.09	20240805	6720	-26.93	20230919	4585	7.09	20240805	0.12	N	130580	500	77 억	6923091	N	N	N	N
75	20240819	150807	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4940	110	2	2.28	17310780	3548	39.80	4835	4940	4835	6270	3385	4830	4879.02	44.96	-35	4886	4857	4816	4787	4746	4865	4795	77	1440	500	3470	5	1	15400000	761	7.33	0.84	12	0.02	674.00	5889.00	6720	20230919	-26.49	4585	20240805	7.74	6300	-21.59	20240102	4585	7.74	20240805	6720	-26.49	20230919	4585	7.74	20240805	0.12	N	130580	500	77 억	6923091	N	N	N	N
76	20240819	140808	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4900	70	2	1.45	13795825	2832	31.77	4835	4900	4835	6270	3385	4830	4871.41	44.96	-10	4886	4857	4816	4787	4746	4865	4795	77	1440	500	3470	5	1	15400000	755	7.27	0.83	12	0.02	674.00	5889.00	6720	20230919	-27.08	4585	20240805	6.87	6300	-22.22	20240102	4585	6.87	20240805	6720	-27.08	20230919	4585	6.87	20240805	0.12	N	130580	500	77 억	6923091	N	N	N	N
77	20240819	130803	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4885	55	2	1.14	11235830	2309	25.90	4835	4890	4835	6270	3385	4830	4866.10	44.96	-8	4886	4857	4816	4787	4746	4865	4795	77	1440	500	3470	5	1	15400000	752	7.25	0.83	12	0.01	674.00	5889.00	6720	20230919	-27.31	4585	20240805	6.54	6300	-22.46	20240102	4585	6.54	20240805	6720	-27.31	20230919	4585	6.54	20240805	0.12	N	130580	500	77 억	6923091	N	N	N	N
78	20240819	120804	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4890	60	2	1.24	9887220	2033	22.81	4835	4890	4835	6270	3385	4830	4863.36	44.96	-5	4886	4857	4816	4787	4746	4865	4795	77	1440	500	3470	5	1	15400000	753	7.26	0.83	12	0.01	674.00	5889.00	6720	20230919	-27.23	4585	20240805	6.65	6300	-22.38	20240102	4585	6.65	20240805	6720	-27.23	20230919	4585	6.65	20240805	0.12	N	130580	500	77 억	6923091	N	N	N	N
79	20240819	110805	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4860	30	2	0.62	5590305	1150	12.90	4835	4880	4835	6270	3385	4830	4861.13	44.96	-2	4886	4857	4816	4787	4746	4865	4795	77	1440	500	3470	5	1	15400000	748	7.21	0.83	12	0.01	674.00	5889.00	6720	20230919	-27.68	4585	20240805	6.00	6300	-22.86	20240102	4585	6.00	20240805	6720	-27.68	20230919	4585	6.00	20240805	0.12	N	130580	500	77 억	6923091	N	N	N	N
80	20240819	100806	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4860	30	2	0.62	4910455	1010	11.33	4835	4880	4835	6270	3385	4830	4861.84	44.96	-1	4886	4857	4816	4787	4746	4865	4795	77	1440	500	3470	5	1	15400000	748	7.21	0.83	12	0.01	674.00	5889.00	6720	20230919	-27.68	4585	20240805	6.00	6300	-22.86	20240102	4585	6.00	20240805	6720	-27.68	20230919	4585	6.00	20240805	0.12	N	130580	500	77 억	6923091	N	N	N	N
81	20240819	090806	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4835	5	2	0.10	77360	16	0.18	4835	4835	4835	6270	3385	4830	4835.00	44.96	-1	4886	4857	4816	4787	4746	4865	4795	77	1440	500	3470	5	1	15400000	745	7.17	0.82	12	0.00	674.00	5889.00	6720	20230919	-28.05	4585	20240805	5.45	6300	-23.25	20240102	4585	5.45	20240805	6720	-28.05	20230919	4585	5.45	20240805	0.12	N	130580	500	77 억	6923091	N	N	N	N
82	20240816	160759	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4830	60	2	1.26	42738505	8906	174.29	4830	4845	4775	6200	3340	4770	4798.84	44.99	1688	4903	4836	4803	4736	4703	4820	4720	77	1430	500	3430	5	1	15400000	744	7.17	0.82	12	0.06	674.00	5889.00	6720	20230919	-28.12	4585	20240805	5.34	6300	-23.33	20240102	4585	5.34	20240805	6720	-28.12	20230919	4585	5.34	20240805	0.12	N	130580	500	77 억	6928745	N	N	N	N
83	20240816	150800	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4800	30	2	0.63	40031590	8343	163.27	4830	4845	4775	6200	3340	4770	4798.22	44.99	1538	4903	4836	4803	4736	4703	4820	4720	77	1430	500	3430	5	1	15400000	739	7.12	0.82	12	0.05	674.00	5889.00	6720	20230919	-28.57	4585	20240805	4.69	6300	-23.81	20240102	4585	4.69	20240805	6720	-28.57	20230919	4585	4.69	20240805	0.12	N	130580	500	77 억	6928745	N	N	N	N
84	20240816	140805	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4800	30	2	0.63	36896675	7690	150.49	4830	4845	4775	6200	3340	4770	4798.01	44.99	1553	4903	4836	4803	4736	4703	4820	4720	77	1430	500	3430	5	1	15400000	739	7.12	0.82	12	0.05	674.00	5889.00	6720	20230919	-28.57	4585	20240805	4.69	6300	-23.81	20240102	4585	4.69	20240805	6720	-28.57	20230919	4585	4.69	20240805	0.12	N	130580	500	77 억	6928745	N	N	N	N
85	20240816	130806	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4795	25	2	0.52	35577530	7415	145.11	4830	4845	4775	6200	3340	4770	4798.05	44.99	1494	4903	4836	4803	4736	4703	4820	4720	77	1430	500	3430	5	1	15400000	738	7.11	0.81	12	0.05	674.00	5889.00	6720	20230919	-28.65	4585	20240805	4.58	6300	-23.89	20240102	4585	4.58	20240805	6720	-28.65	20230919	4585	4.58	20240805	0.12	N	130580	500	77 억	6928745	N	N	N	N
86	20240816	120801	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4790	20	2	0.42	31383095	6539	127.96	4830	4845	4775	6200	3340	4770	4799.37	44.99	1308	4903	4836	4803	4736	4703	4820	4720	77	1430	500	3430	5	1	15400000	738	7.11	0.81	12	0.04	674.00	5889.00	6720	20230919	-28.72	4585	20240805	4.47	6300	-23.97	20240102	4585	4.47	20240805	6720	-28.72	20230919	4585	4.47	20240805	0.12	N	130580	500	77 억	6928745	N	N	N	N
87	20240816	110805	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4780	10	2	0.21	24747115	5151	100.80	4830	4845	4775	6200	3340	4770	4804.33	44.99	1055	4903	4836	4803	4736	4703	4820	4720	77	1430	500	3430	5	1	15400000	736	7.09	0.81	12	0.03	674.00	5889.00	6720	20230919	-28.87	4585	20240805	4.25	6300	-24.13	20240102	4585	4.25	20240805	6720	-28.87	20230919	4585	4.25	20240805	0.12	N	130580	500	77 억	6928745	N	N	N	N
88	20240816	100802	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4790	20	2	0.42	20381675	4239	82.95	4830	4845	4775	6200	3340	4770	4808.13	44.99	901	4903	4836	4803	4736	4703	4820	4720	77	1430	500	3430	5	1	15400000	738	7.11	0.81	12	0.03	674.00	5889.00	6720	20230919	-28.72	4585	20240805	4.47	6300	-23.97	20240102	4585	4.47	20240805	6720	-28.72	20230919	4585	4.47	20240805	0.12	N	130580	500	77 억	6928745	N	N	N	N
89	20240816	090802	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4825	55	2	1.15	7168540	1485	29.06	4830	4830	4825	6200	3340	4770	4827.30	44.99	287	4903	4836	4803	4736	4703	4820	4720	77	1430	500	3430	5	1	15400000	743	7.16	0.82	12	0.01	674.00	5889.00	6720	20230919	-28.20	4585	20240805	5.23	6300	-23.41	20240102	4585	5.23	20240805	6720	-28.20	20230919	4585	5.23	20240805	0.12	N	130580	500	77 억	6928745	N	N	N	N
90	20240814	160802	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4770	-10	5	-0.21	24572435	5110	267.54	4810	4870	4770	6210	3350	4780	4808.70	45.00	-116	4856	4817	4766	4727	4676	4837	4747	77	1430	500	3440	5	1	15400000	735	7.08	0.81	12	0.03	674.00	5889.00	6720	20230919	-29.02	4585	20240805	4.03	6300	-24.29	20240102	4585	4.03	20240805	6720	-29.02	20230919	4585	4.03	20240805	0.12	N	130580	500	77 억	6930360	N	N	N	N
91	20240814	150805	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4785	5	2	0.10	19398495	4027	210.84	4810	4870	4780	6210	3350	4780	4817.11	45.00	423	4856	4817	4766	4727	4676	4837	4747	77	1430	500	3440	5	1	15400000	737	7.10	0.81	12	0.03	674.00	5889.00	6720	20230919	-28.79	4585	20240805	4.36	6300	-24.05	20240102	4585	4.36	20240805	6720	-28.79	20230919	4585	4.36	20240805	0.12	N	130580	500	77 억	6930360	N	N	N	N
92	20240814	140807	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4850	70	2	1.46	12235360	2538	132.88	4810	4850	4785	6210	3350	4780	4820.87	45.00	-114	4856	4817	4766	4727	4676	4837	4747	77	1430	500	3440	5	1	15400000	747	7.20	0.82	12	0.02	674.00	5889.00	6720	20230919	-27.83	4585	20240805	5.78	6300	-23.02	20240102	4585	5.78	20240805	6720	-27.83	20230919	4585	5.78	20240805	0.12	N	130580	500	77 억	6930360	N	N	N	N
93	20240814	130806	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4790	10	2	0.21	6716080	1397	73.14	4810	4845	4785	6210	3350	4780	4807.50	45.00	15	4856	4817	4766	4727	4676	4837	4747	77	1430	500	3440	5	1	15400000	738	7.11	0.81	12	0.01	674.00	5889.00	6720	20230919	-28.72	4585	20240805	4.47	6300	-23.97	20240102	4585	4.47	20240805	6720	-28.72	20230919	4585	4.47	20240805	0.12	N	130580	500	77 억	6930360	N	N	N	N
94	20240814	120800	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4805	25	2	0.52	6122290	1273	66.65	4810	4845	4800	6210	3350	4780	4809.34	45.00	-2	4856	4817	4766	4727	4676	4837	4747	77	1430	500	3440	5	1	15400000	740	7.13	0.82	12	0.01	674.00	5889.00	6720	20230919	-28.50	4585	20240805	4.80	6300	-23.73	20240102	4585	4.80	20240805	6720	-28.50	20230919	4585	4.80	20240805	0.12	N	130580	500	77 억	6930360	N	N	N	N
95	20240814	110757	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4800	20	2	0.42	4657290	968	50.68	4810	4820	4800	6210	3350	4780	4811.25	45.00	-2	4856	4817	4766	4727	4676	4837	4747	77	1430	500	3440	5	1	15400000	739	7.12	0.82	12	0.01	674.00	5889.00	6720	20230919	-28.57	4585	20240805	4.69	6300	-23.81	20240102	4585	4.69	20240805	6720	-28.57	20230919	4585	4.69	20240805	0.12	N	130580	500	77 억	6930360	N	N	N	N
96	20240814	100757	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4820	40	2	0.84	4359120	906	47.43	4810	4820	4810	6210	3350	4780	4811.39	45.00	-2	4856	4817	4766	4727	4676	4837	4747	77	1430	500	3440	5	1	15400000	742	7.15	0.82	12	0.01	674.00	5889.00	6720	20230919	-28.27	4585	20240805	5.13	6300	-23.49	20240102	4585	5.13	20240805	6720	-28.27	20230919	4585	5.13	20240805	0.12	N	130580	500	77 억	6930360	N	N	N	N
97	20240814	090829	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4810	30	2	0.63	1361230	283	14.82	4810	4810	4810	6210	3350	4780	4810.00	45.00	-2	4856	4817	4766	4727	4676	4837	4747	77	1430	500	3440	5	1	15400000	741	7.14	0.82	12	0.00	674.00	5889.00	6720	20230919	-28.42	4585	20240805	4.91	6300	-23.65	20240102	4585	4.91	20240805	6720	-28.42	20230919	4585	4.91	20240805	0.12	N	130580	500	77 억	6930360	N	N	N	N
98	20240813	160749	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4780	-5	5	-0.10	9061475	1910	107.48	4770	4805	4715	6220	3350	4785	4744.23	45.01	-17	4878	4831	4783	4736	4688	4855	4760	77	1435	500	3440	5	1	15400000	736	7.09	0.81	12	0.01	674.00	5889.00	6720	20230919	-28.87	4585	20240805	4.25	6300	-24.13	20240102	4585	4.25	20240805	6720	-28.87	20230919	4585	4.25	20240805	0.12	N	130580	500	77 억	6930841	N	N	N	N
99	20240813	150755	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4780	-5	5	-0.10	7536120	1590	89.48	4770	4805	4715	6220	3350	4785	4739.70	45.01	25	4878	4831	4783	4736	4688	4855	4760	77	1435	500	3440	5	1	15400000	736	7.09	0.81	12	0.01	674.00	5889.00	6720	20230919	-28.87	4585	20240805	4.25	6300	-24.13	20240102	4585	4.25	20240805	6720	-28.87	20230919	4585	4.25	20240805	0.12	N	130580	500	77 억	6930841	N	N	N	N
100	20240813	140755	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4780	-5	5	-0.10	7488320	1580	88.91	4770	4805	4715	6220	3350	4785	4739.44	45.01	25	4878	4831	4783	4736	4688	4855	4760	77	1435	500	3440	5	1	15400000	736	7.09	0.81	12	0.01	674.00	5889.00	6720	20230919	-28.87	4585	20240805	4.25	6300	-24.13	20240102	4585	4.25	20240805	6720	-28.87	20230919	4585	4.25	20240805	0.12	N	130580	500	77 억	6930841	N	N	N	N
101	20240813	130756	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4765	-20	5	-0.42	7273820	1535	86.38	4770	4805	4715	6220	3350	4785	4738.64	45.01	25	4878	4831	4783	4736	4688	4855	4760	77	1435	500	3440	5	1	15400000	734	7.07	0.81	12	0.01	674.00	5889.00	6720	20230919	-29.09	4585	20240805	3.93	6300	-24.37	20240102	4585	3.93	20240805	6720	-29.09	20230919	4585	3.93	20240805	0.12	N	130580	500	77 억	6930841	N	N	N	N
102	20240813	120750	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4765	-20	5	-0.42	7273820	1535	86.38	4770	4805	4715	6220	3350	4785	4738.64	45.01	25	4878	4831	4783	4736	4688	4855	4760	77	1435	500	3440	5	1	15400000	734	7.07	0.81	12	0.01	674.00	5889.00	6720	20230919	-29.09	4585	20240805	3.93	6300	-24.37	20240102	4585	3.93	20240805	6720	-29.09	20230919	4585	3.93	20240805	0.12	N	130580	500	77 억	6930841	N	N	N	N
103	20240813	110749	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4805	20	2	0.42	6470210	1367	76.93	4770	4805	4715	6220	3350	4785	4733.15	45.01	39	4878	4831	4783	4736	4688	4855	4760	77	1435	500	3440	5	1	15400000	740	7.13	0.82	12	0.01	674.00	5889.00	6720	20230919	-28.50	4585	20240805	4.80	6300	-23.73	20240102	4585	4.80	20240805	6720	-28.50	20230919	4585	4.80	20240805	0.12	N	130580	500	77 억	6930841	N	N	N	N
104	20240813	100751	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4765	-20	5	-0.42	5983820	1265	71.19	4770	4770	4715	6220	3350	4785	4730.29	45.01	41	4878	4831	4783	4736	4688	4855	4760	77	1435	500	3440	5	1	15400000	734	7.07	0.81	12	0.01	674.00	5889.00	6720	20230919	-29.09	4585	20240805	3.93	6300	-24.37	20240102	4585	3.93	20240805	6720	-29.09	20230919	4585	3.93	20240805	0.12	N	130580	500	77 억	6930841	N	N	N	N
105	20240813	090755	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4770	-15	5	-0.31	276660	58	3.26	4770	4770	4770	6220	3350	4785	4770.00	45.01	32	4878	4831	4783	4736	4688	4855	4760	77	1435	500	3440	5	1	15400000	735	7.08	0.81	12	0.00	674.00	5889.00	6720	20230919	-29.02	4585	20240805	4.03	6300	-24.29	20240102	4585	4.03	20240805	6720	-29.02	20230919	4585	4.03	20240805	0.12	N	130580	500	77 억	6930841	N	N	N	N
106	20240812	160745	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4785	10	2	0.21	8493350	1777	72.24	4735	4830	4735	6200	3345	4775	4779.60	45.01	-21	4905	4840	4745	4680	4585	4872	4712	77	1425	500	3430	5	1	15400000	737	7.10	0.81	12	0.01	674.00	5889.00	6720	20230919	-28.79	4585	20240805	4.36	6300	-24.05	20240102	4585	4.36	20240805	6720	-28.79	20230919	4585	4.36	20240805	0.12	N	130580	500	77 억	6930862	N	N	N	N
107	20240812	150746	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4755	-20	5	-0.42	8018110	1678	68.21	4735	4830	4735	6200	3345	4775	4778.37	45.01	32	4905	4840	4745	4680	4585	4872	4712	77	1425	500	3430	5	1	15400000	732	7.05	0.81	12	0.01	674.00	5889.00	6720	20230919	-29.24	4585	20240805	3.71	6300	-24.52	20240102	4585	3.71	20240805	6720	-29.24	20230919	4585	3.71	20240805	0.12	N	130580	500	77 억	6930862	N	N	N	N
108	20240812	140745	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4830	55	2	1.15	7837125	1640	66.67	4735	4830	4735	6200	3345	4775	4778.73	45.01	32	4905	4840	4745	4680	4585	4872	4712	77	1425	500	3430	5	1	15400000	744	7.17	0.82	12	0.01	674.00	5889.00	6720	20230919	-28.12	4585	20240805	5.34	6300	-23.33	20240102	4585	5.34	20240805	6720	-28.12	20230919	4585	5.34	20240805	0.12	N	130580	500	77 억	6930862	N	N	N	N
109	20240812	130743	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4755	-20	5	-0.42	5983425	1250	50.81	4735	4830	4735	6200	3345	4775	4786.74	45.01	32	4905	4840	4745	4680	4585	4872	4712	77	1425	500	3430	5	1	15400000	732	7.05	0.81	12	0.01	674.00	5889.00	6720	20230919	-29.24	4585	20240805	3.71	6300	-24.52	20240102	4585	3.71	20240805	6720	-29.24	20230919	4585	3.71	20240805	0.12	N	130580	500	77 억	6930862	N	N	N	N
110	20240812	120741	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4755	-20	5	-0.42	5593360	1168	47.48	4735	4830	4735	6200	3345	4775	4788.84	45.01	32	4905	4840	4745	4680	4585	4872	4712	77	1425	500	3430	5	1	15400000	732	7.05	0.81	12	0.01	674.00	5889.00	6720	20230919	-29.24	4585	20240805	3.71	6300	-24.52	20240102	4585	3.71	20240805	6720	-29.24	20230919	4585	3.71	20240805	0.12	N	130580	500	77 억	6930862	N	N	N	N
111	20240812	110743	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4780	5	2	0.10	5240520	1094	44.47	4735	4830	4735	6200	3345	4775	4790.24	45.01	-21	4905	4840	4745	4680	4585	4872	4712	77	1425	500	3430	5	1	15400000	736	7.09	0.81	12	0.01	674.00	5889.00	6720	20230919	-28.87	4585	20240805	4.25	6300	-24.13	20240102	4585	4.25	20240805	6720	-28.87	20230919	4585	4.25	20240805	0.12	N	130580	500	77 억	6930862	N	N	N	N
112	20240812	100738	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4810	35	2	0.73	2583220	540	21.95	4735	4830	4735	6200	3345	4775	4783.74	45.01	-21	4905	4840	4745	4680	4585	4872	4712	77	1425	500	3430	5	1	15400000	741	7.14	0.82	12	0.00	674.00	5889.00	6720	20230919	-28.42	4585	20240805	4.91	6300	-23.65	20240102	4585	4.91	20240805	6720	-28.42	20230919	4585	4.91	20240805	0.12	N	130580	500	77 억	6930862	N	N	N	N
113	20240812	090736	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4735	-40	5	-0.84	686575	145	5.89	4735	4735	4735	6200	3345	4775	4735.00	45.01	-21	4905	4840	4745	4680	4585	4872	4712	77	1425	500	3430	5	1	15400000	729	7.03	0.80	12	0.00	674.00	5889.00	6720	20230919	-29.54	4585	20240805	3.27	6300	-24.84	20240102	4585	3.27	20240805	6720	-29.54	20230919	4585	3.27	20240805	0.12	N	130580	500	77 억	6930862	N	N	N	N
114	20240809	160733	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4775	135	2	2.91	11759520	2460	67.14	4650	4810	4650	6030	3250	4640	4780.29	45.01	-61	4793	4716	4678	4601	4563	4697	4582	77	1390	500	3340	5	1	15400000	735	7.08	0.81	12	0.02	674.00	5889.00	6720	20230919	-28.94	4585	20240805	4.14	6300	-24.21	20240102	4585	4.14	20240805	6720	-28.94	20230919	4585	4.14	20240805	0.12	N	130580	500	77 억	6930923	N	N	N	N
115	20240809	150751	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4775	135	2	2.91	11697445	2447	66.78	4650	4810	4650	6030	3250	4640	4780.32	45.01	-61	4793	4716	4678	4601	4563	4697	4582	77	1390	500	3340	5	1	15400000	735	7.08	0.81	12	0.02	674.00	5889.00	6720	20230919	-28.94	4585	20240805	4.14	6300	-24.21	20240102	4585	4.14	20240805	6720	-28.94	20230919	4585	4.14	20240805	0.12	N	130580	500	77 억	6930923	N	N	N	N
116	20240809	140752	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4745	105	2	2.26	11201500	2343	63.95	4650	4810	4650	6030	3250	4640	4780.84	45.01	-58	4793	4716	4678	4601	4563	4697	4582	77	1390	500	3340	5	1	15400000	731	7.04	0.81	12	0.02	674.00	5889.00	6720	20230919	-29.39	4585	20240805	3.49	6300	-24.68	20240102	4585	3.49	20240805	6720	-29.39	20230919	4585	3.49	20240805	0.12	N	130580	500	77 억	6930923	N	N	N	N
117	20240809	130749	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4775	135	2	2.91	11077850	2317	63.24	4650	4810	4650	6030	3250	4640	4781.12	45.01	-58	4793	4716	4678	4601	4563	4697	4582	77	1390	500	3340	5	1	15400000	735	7.08	0.81	12	0.02	674.00	5889.00	6720	20230919	-28.94	4585	20240805	4.14	6300	-24.21	20240102	4585	4.14	20240805	6720	-28.94	20230919	4585	4.14	20240805	0.12	N	130580	500	77 억	6930923	N	N	N	N
118	20240809	120746	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4760	120	2	2.59	6144685	1290	35.21	4650	4775	4650	6030	3250	4640	4763.32	45.01	-57	4793	4716	4678	4601	4563	4697	4582	77	1390	500	3340	5	1	15400000	733	7.06	0.81	12	0.01	674.00	5889.00	6720	20230919	-29.17	4585	20240805	3.82	6300	-24.44	20240102	4585	3.82	20240805	6720	-29.17	20230919	4585	3.82	20240805	0.12	N	130580	500	77 억	6930923	N	N	N	N
119	20240809	110740	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4770	130	2	2.80	1819940	384	10.48	4650	4770	4650	6030	3250	4640	4739.43	45.01	-57	4793	4716	4678	4601	4563	4697	4582	77	1390	500	3340	5	1	15400000	735	7.08	0.81	12	0.00	674.00	5889.00	6720	20230919	-29.02	4585	20240805	4.03	6300	-24.29	20240102	4585	4.03	20240805	6720	-29.02	20230919	4585	4.03	20240805	0.12	N	130580	500	77 억	6930923	N	N	N	N
120	20240809	100750	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4760	120	2	2.59	1743670	368	10.04	4650	4760	4650	6030	3250	4640	4738.23	45.01	-57	4793	4716	4678	4601	4563	4697	4582	77	1390	500	3340	5	1	15400000	733	7.06	0.81	12	0.00	674.00	5889.00	6720	20230919	-29.17	4585	20240805	3.82	6300	-24.44	20240102	4585	3.82	20240805	6720	-29.17	20230919	4585	3.82	20240805	0.12	N	130580	500	77 억	6930923	N	N	N	N
121	20240809	090742	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4670	30	2	0.65	46600	10	0.27	4650	4670	4650	6030	3250	4640	4660.00	45.01	4	4793	4716	4678	4601	4563	4697	4582	77	1390	500	3340	5	1	15400000	719	6.93	0.79	12	0.00	674.00	5889.00	6720	20230919	-30.51	4585	20240805	1.85	6300	-25.87	20240102	4585	1.85	20240805	6720	-30.51	20230919	4585	1.85	20240805	0.12	N	130580	500	77 억	6930923	N	N	N	N
122	20240808	160729	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4640	5	2	0.11	17104695	3664	80.10	4665	4755	4640	6020	3245	4635	4668.31	45.01	-51	4811	4722	4671	4582	4531	4767	4627	77	1385	500	3330	5	1	15400000	715	6.88	0.79	12	0.02	674.00	5889.00	6720	20230919	-30.95	4585	20240805	1.20	6300	-26.35	20240102	4585	1.20	20240805	6720	-30.95	20230919	4585	1.20	20240805	0.12	N	130580	500	77 억	6930969	N	N	N	N
123	20240808	150738	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4660	25	2	0.54	9407095	2007	43.88	4665	4755	4655	6020	3245	4635	4687.14	45.01	78	4811	4722	4671	4582	4531	4767	4627	77	1385	500	3330	5	1	15400000	718	6.91	0.79	12	0.01	674.00	5889.00	6720	20230919	-30.65	4585	20240805	1.64	6300	-26.03	20240102	4585	1.64	20240805	6720	-30.65	20230919	4585	1.64	20240805	0.12	N	130580	500	77 억	6930969	N	N	N	N
124	20240808	140740	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4685	50	2	1.08	8963565	1912	41.80	4665	4755	4655	6020	3245	4635	4688.06	45.01	94	4811	4722	4671	4582	4531	4767	4627	77	1385	500	3330	5	1	15400000	721	6.95	0.80	12	0.01	674.00	5889.00	6720	20230919	-30.28	4585	20240805	2.18	6300	-25.63	20240102	4585	2.18	20240805	6720	-30.28	20230919	4585	2.18	20240805	0.12	N	130580	500	77 억	6930969	N	N	N	N
125	20240808	130741	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4665	30	2	0.65	7573280	1614	35.29	4665	4755	4655	6020	3245	4635	4692.24	45.01	49	4811	4722	4671	4582	4531	4767	4627	77	1385	500	3330	5	1	15400000	718	6.92	0.79	12	0.01	674.00	5889.00	6720	20230919	-30.58	4585	20240805	1.74	6300	-25.95	20240102	4585	1.74	20240805	6720	-30.58	20230919	4585	1.74	20240805	0.12	N	130580	500	77 억	6930969	N	N	N	N
126	20240808	120745	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4665	30	2	0.65	6887450	1467	32.07	4665	4755	4655	6020	3245	4635	4694.92	45.01	-10	4811	4722	4671	4582	4531	4767	4627	77	1385	500	3330	5	1	15400000	718	6.92	0.79	12	0.01	674.00	5889.00	6720	20230919	-30.58	4585	20240805	1.74	6300	-25.95	20240102	4585	1.74	20240805	6720	-30.58	20230919	4585	1.74	20240805	0.12	N	130580	500	77 억	6930969	N	N	N	N
127	20240808	110739	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4745	110	2	2.37	6615340	1409	30.80	4665	4755	4665	6020	3245	4635	4695.06	45.01	-10	4811	4722	4671	4582	4531	4767	4627	77	1385	500	3330	5	1	15400000	731	7.04	0.81	12	0.01	674.00	5889.00	6720	20230919	-29.39	4585	20240805	3.49	6300	-24.68	20240102	4585	3.49	20240805	6720	-29.39	20230919	4585	3.49	20240805	0.12	N	130580	500	77 억	6930969	N	N	N	N
128	20240808	100737	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4695	60	2	1.29	1388970	296	6.47	4665	4695	4665	6020	3245	4635	4692.47	45.01	-10	4811	4722	4671	4582	4531	4767	4627	77	1385	500	3330	5	1	15400000	723	6.97	0.80	12	0.00	674.00	5889.00	6720	20230919	-30.13	4585	20240805	2.40	6300	-25.48	20240102	4585	2.40	20240805	6720	-30.13	20230919	4585	2.40	20240805	0.12	N	130580	500	77 억	6930969	N	N	N	N
129	20240808	090732	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4665	30	2	0.65	23325	5	0.11	4665	4665	4665	6020	3245	4635	4665.00	45.01	0	4811	4722	4671	4582	4531	4767	4627	77	1385	500	3330	5	1	15400000	718	6.92	0.79	12	0.00	674.00	5889.00	6720	20230919	-30.58	4585	20240805	1.74	6300	-25.95	20240102	4585	1.74	20240805	6720	-30.58	20230919	4585	1.74	20240805	0.12	N	130580	500	77 억	6930969	N	N	N	N
130	20240807	160719	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4635	30	2	0.65	21285400	4554	50.87	4625	4760	4620	5980	3225	4605	4674.00	45.01	-97	4765	4685	4635	4555	4505	4725	4595	77	1375	500	3310	5	1	15400000	714	6.88	0.79	12	0.03	674.00	5889.00	6720	20230919	-31.03	4585	20240805	1.09	6300	-26.43	20240102	4585	1.09	20240805	6720	-31.03	20230919	4585	1.09	20240805	0.12	N	130580	500	77 억	6931066	N	N	N	N
131	20240807	150732	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4710	105	2	2.28	17947685	3834	42.83	4625	4760	4620	5980	3225	4605	4681.19	45.01	-97	4765	4685	4635	4555	4505	4725	4595	77	1375	500	3310	5	1	15400000	725	6.99	0.80	12	0.02	674.00	5889.00	6720	20230919	-29.91	4585	20240805	2.73	6300	-25.24	20240102	4585	2.73	20240805	6720	-29.91	20230919	4585	2.73	20240805	0.12	N	130580	500	77 억	6931066	N	N	N	N
132	20240807	140736	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4755	150	2	3.26	17697385	3781	42.24	4625	4755	4620	5980	3225	4605	4680.61	45.01	-97	4765	4685	4635	4555	4505	4725	4595	77	1375	500	3310	5	1	15400000	732	7.05	0.81	12	0.02	674.00	5889.00	6720	20230919	-29.24	4585	20240805	3.71	6300	-24.52	20240102	4585	3.71	20240805	6720	-29.24	20230919	4585	3.71	20240805	0.12	N	130580	500	77 억	6931066	N	N	N	N
133	20240807	130731	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4715	110	2	2.39	16053260	3434	38.36	4625	4715	4620	5980	3225	4605	4674.80	45.01	-70	4765	4685	4635	4555	4505	4725	4595	77	1375	500	3310	5	1	15400000	726	7.00	0.80	12	0.02	674.00	5889.00	6720	20230919	-29.84	4585	20240805	2.84	6300	-25.16	20240102	4585	2.84	20240805	6720	-29.84	20230919	4585	2.84	20240805	0.12	N	130580	500	77 억	6931066	N	N	N	N
134	20240807	120734	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4680	75	2	1.63	8518730	1830	20.44	4625	4715	4620	5980	3225	4605	4655.04	45.01	-68	4765	4685	4635	4555	4505	4725	4595	77	1375	500	3310	5	1	15400000	721	6.94	0.79	12	0.01	674.00	5889.00	6720	20230919	-30.36	4585	20240805	2.07	6300	-25.71	20240102	4585	2.07	20240805	6720	-30.36	20230919	4585	2.07	20240805	0.12	N	130580	500	77 억	6931066	N	N	N	N
135	20240807	110732	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4715	110	2	2.39	1842140	396	4.42	4625	4715	4620	5980	3225	4605	4651.87	45.01	-68	4765	4685	4635	4555	4505	4725	4595	77	1375	500	3310	5	1	15400000	726	7.00	0.80	12	0.00	674.00	5889.00	6720	20230919	-29.84	4585	20240805	2.84	6300	-25.16	20240102	4585	2.84	20240805	6720	-29.84	20230919	4585	2.84	20240805	0.12	N	130580	500	77 억	6931066	N	N	N	N
136	20240807	100726	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4675	70	2	1.52	1678640	361	4.03	4625	4675	4620	5980	3225	4605	4649.97	45.01	-68	4765	4685	4635	4555	4505	4725	4595	77	1375	500	3310	5	1	15400000	720	6.94	0.79	12	0.00	674.00	5889.00	6720	20230919	-30.43	4585	20240805	1.96	6300	-25.79	20240102	4585	1.96	20240805	6720	-30.43	20230919	4585	1.96	20240805	0.12	N	130580	500	77 억	6931066	N	N	N	N
137	20240807	090751	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4620	15	2	0.33	36995	8	0.09	4625	4625	4620	5980	3225	4605	4624.38	45.01	0	4765	4685	4635	4555	4505	4725	4595	77	1375	500	3310	5	1	15400000	711	6.85	0.78	12	0.00	674.00	5889.00	6720	20230919	-31.25	4585	20240805	0.76	6300	-26.67	20240102	4585	0.76	20240805	6720	-31.25	20230919	4585	0.76	20240805	0.12	N	130580	500	77 억	6931066	N	N	N	N
138	20240806	160718	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	4605	20	2	0.44	41397295	8952	55.94	4585	4715	4585	5960	3210	4585	4624.36	45.02	-1503	5131	4857	4721	4447	4311	4790	4380	77	1375	500	3300	5	1	15400000	709	6.83	0.78	12	0.06	674.00	5889.00	6760	20230731	-31.88	4585	20240806	0.44	6300	-26.90	20240102	4585	0.44	20240806	6720	-31.47	20230919	4585	0.44	20240806	0.12	N	130580	500	77 억	6932569	N	N	N	N
139	20240806	150730	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	4620	35	2	0.76	39599970	8562	53.50	4585	4715	4585	5960	3210	4585	4625.08	45.02	-1290	5131	4857	4721	4447	4311	4790	4380	77	1375	500	3300	5	1	15400000	711	6.85	0.78	12	0.06	674.00	5889.00	6760	20230731	-31.66	4585	20240806	0.76	6300	-26.67	20240102	4585	0.76	20240806	6720	-31.25	20230919	4585	0.76	20240806	0.12	N	130580	500	77 억	6932569	N	N	N	N
140	20240806	140726	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	4640	55	2	1.20	38716940	8371	52.31	4585	4715	4585	5960	3210	4585	4625.13	45.02	-1290	5131	4857	4721	4447	4311	4790	4380	77	1375	500	3300	5	1	15400000	715	6.88	0.79	12	0.05	674.00	5889.00	6760	20230731	-31.36	4585	20240806	1.20	6300	-26.35	20240102	4585	1.20	20240806	6720	-30.95	20230919	4585	1.20	20240806	0.12	N	130580	500	77 억	6932569	N	N	N	N
141	20240806	130727	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	4635	50	2	1.09	37856365	8186	51.15	4585	4715	4585	5960	3210	4585	4624.53	45.02	-1255	5131	4857	4721	4447	4311	4790	4380	77	1375	500	3300	5	1	15400000	714	6.88	0.79	12	0.05	674.00	5889.00	6760	20230731	-31.43	4585	20240806	1.09	6300	-26.43	20240102	4585	1.09	20240806	6720	-31.03	20230919	4585	1.09	20240806	0.12	N	130580	500	77 억	6932569	N	N	N	N
142	20240806	120729	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	4630	45	2	0.98	27940495	6058	37.85	4585	4715	4585	5960	3210	4585	4612.16	45.02	-248	5131	4857	4721	4447	4311	4790	4380	77	1375	500	3300	5	1	15400000	713	6.87	0.79	12	0.04	674.00	5889.00	6760	20230731	-31.51	4585	20240806	0.98	6300	-26.51	20240102	4585	0.98	20240806	6720	-31.10	20230919	4585	0.98	20240806	0.12	N	130580	500	77 억	6932569	N	N	N	N
143	20240806	110719	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	4600	15	2	0.33	21481145	4659	29.11	4585	4715	4585	5960	3210	4585	4610.68	45.02	-179	5131	4857	4721	4447	4311	4790	4380	77	1375	500	3300	5	1	15400000	708	6.82	0.78	12	0.03	674.00	5889.00	6760	20230731	-31.95	4585	20240806	0.33	6300	-26.98	20240102	4585	0.33	20240806	6720	-31.55	20230919	4585	0.33	20240806	0.12	N	130580	500	77 억	6932569	N	N	N	N
144	20240806	100719	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	4625	40	2	0.87	7136660	1542	9.64	4585	4670	4585	5960	3210	4585	4628.18	45.02	-113	5131	4857	4721	4447	4311	4790	4380	77	1375	500	3300	5	1	15400000	712	6.86	0.79	12	0.01	674.00	5889.00	6760	20230731	-31.58	4585	20240806	0.87	6300	-26.59	20240102	4585	0.87	20240806	6720	-31.18	20230919	4585	0.87	20240806	0.12	N	130580	500	77 억	6932569	N	N	N	N
145	20240806	090723	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	4665	80	2	1.74	1115450	241	1.51	4585	4670	4585	5960	3210	4585	4628.42	45.02	-17	5131	4857	4721	4447	4311	4790	4380	77	1375	500	3300	5	1	15400000	718	6.92	0.79	12	0.00	674.00	5889.00	6760	20230731	-30.99	4585	20240806	1.74	6300	-25.95	20240102	4585	1.74	20240806	6720	-30.58	20230919	4585	1.74	20240806	0.12	N	130580	500	77 억	6932569	N	N	N	N
146	20240805	160710	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	4585	-340	5	-6.90	75781545	15929	304.74	4925	4995	4585	6400	3450	4925	4757.46	45.02	235	5038	4981	4933	4876	4828	4957	4852	77	1475	500	3540	5	1	15400000	706	6.80	0.78	12	0.10	674.00	5889.00	6760	20230731	-32.17	4585	20240805	0.00	6300	-27.22	20240102	4585	0.00	20240805	6720	-31.77	20230919	4585	0.00	20240805	0.12	N	130580	500	77 억	6932602	N	N	N	N
147	20240805	150722	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	4670	-255	5	-5.18	72475405	15208	290.95	4925	4995	4585	6400	3450	4925	4765.61	45.02	254	5038	4981	4933	4876	4828	4957	4852	77	1475	500	3540	5	1	15400000	719	6.93	0.79	12	0.10	674.00	5889.00	6760	20230731	-30.92	4585	20240805	1.85	6300	-25.87	20240102	4585	1.85	20240805	6720	-30.51	20230919	4585	1.85	20240805	0.12	N	130580	500	77 억	6932602	N	N	N	N
148	20240805	140724	58	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	4745	-180	5	-3.65	57140880	11924	228.12	4925	4995	4690	6400	3450	4925	4792.09	45.02	475	5038	4981	4933	4876	4828	4957	4852	77	1475	500	3540	5	1	15400000	731	7.04	0.81	12	0.08	674.00	5889.00	6760	20230731	-29.81	4690	20240805	1.17	6300	-24.68	20240102	4690	1.17	20240805	6720	-29.39	20230919	4690	1.17	20240805	0.12	N	130580	500	77 억	6932602	N	N	N	N
149	20240805	130721	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	4780	-145	5	-2.94	53346210	11119	212.72	4925	4995	4690	6400	3450	4925	4797.75	45.02	522	5038	4981	4933	4876	4828	4957	4852	77	1475	500	3540	5	1	15400000	736	7.09	0.81	12	0.07	674.00	5889.00	6760	20230731	-29.29	4690	20240805	1.92	6300	-24.13	20240102	4690	1.92	20240805	6720	-28.87	20230919	4690	1.92	20240805	0.12	N	130580	500	77 억	6932602	N	N	N	N
150	20240805	120716	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	4770	-155	5	-3.15	48418610	10083	192.90	4925	4995	4700	6400	3450	4925	4802.00	45.02	568	5038	4981	4933	4876	4828	4957	4852	77	1475	500	3540	5	1	15400000	735	7.08	0.81	12	0.07	674.00	5889.00	6760	20230731	-29.44	4700	20240805	1.49	6300	-24.29	20240102	4700	1.49	20240805	6720	-29.02	20230919	4700	1.49	20240805	0.12	N	130580	500	77 억	6932602	N	N	N	N
151	20240805	110718	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	4855	-70	5	-1.42	11977995	2460	47.06	4925	4995	4850	6400	3450	4925	4869.10	45.02	135	5038	4981	4933	4876	4828	4957	4852	77	1475	500	3540	5	1	15400000	748	7.20	0.82	12	0.02	674.00	5889.00	6760	20230731	-28.18	4850	20240805	0.10	6300	-22.94	20240102	4850	0.10	20240805	6720	-27.75	20230919	4850	0.10	20240805	0.12	N	130580	500	77 억	6932602	N	N	N	N
152	20240805	100716	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	4860	-65	5	-1.32	9379780	1925	36.83	4925	4995	4855	6400	3450	4925	4872.61	45.02	135	5038	4981	4933	4876	4828	4957	4852	77	1475	500	3540	5	1	15400000	748	7.21	0.83	12	0.01	674.00	5889.00	6760	20230731	-28.11	4855	20240805	0.10	6300	-22.86	20240102	4855	0.10	20240805	6720	-27.68	20230919	4855	0.10	20240805	0.12	N	130580	500	77 억	6932602	N	N	N	N
153	20240805	090711	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	4865	-60	5	-1.22	5123505	1050	20.09	4925	4995	4865	6400	3450	4925	4879.53	45.02	182	5038	4981	4933	4876	4828	4957	4852	77	1475	500	3540	5	1	15400000	749	7.22	0.83	12	0.01	674.00	5889.00	6760	20230731	-28.03	4865	20240805	0.00	6300	-22.78	20240102	4865	0.00	20240805	6720	-27.60	20230919	4865	0.00	20240805	0.12	N	130580	500	77 억	6932602	N	N	N	N
154	20240802	160705	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4925	0	3	0.00	25699390	5227	122.38	4990	4990	4885	6400	3450	4925	4916.66	45.02	-12	5021	4972	4936	4887	4851	4967	4882	77	1475	500	3540	5	1	15400000	758	7.31	0.84	12	0.03	674.00	5889.00	6760	20230731	-27.14	4865	20240730	1.23	6300	-21.83	20240102	4865	1.23	20240730	6720	-26.71	20230919	4865	1.23	20240730	0.12	N	130580	500	77 억	6933189	N	N	N	N
155	20240802	150704	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4925	0	3	0.00	25006720	5086	119.08	4990	4990	4885	6400	3450	4925	4916.78	45.02	5	5021	4972	4936	4887	4851	4967	4882	77	1475	500	3540	5	1	15400000	758	7.31	0.84	12	0.03	674.00	5889.00	6760	20230731	-27.14	4865	20240730	1.23	6300	-21.83	20240102	4865	1.23	20240730	6720	-26.71	20230919	4865	1.23	20240730	0.12	N	130580	500	77 억	6933189	N	N	N	N
156	20240802	140708	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4900	-25	5	-0.51	24263870	4935	115.55	4990	4990	4885	6400	3450	4925	4916.69	45.02	-15	5021	4972	4936	4887	4851	4967	4882	77	1475	500	3540	5	1	15400000	755	7.27	0.83	12	0.03	674.00	5889.00	6760	20230731	-27.51	4865	20240730	0.72	6300	-22.22	20240102	4865	0.72	20240730	6720	-27.08	20230919	4865	0.72	20240730	0.12	N	130580	500	77 억	6933189	N	N	N	N
157	20240802	130705	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4905	-20	5	-0.41	21277240	4326	101.29	4990	4990	4890	6400	3450	4925	4918.46	45.02	39	5021	4972	4936	4887	4851	4967	4882	77	1475	500	3540	5	1	15400000	755	7.28	0.83	12	0.03	674.00	5889.00	6760	20230731	-27.44	4865	20240730	0.82	6300	-22.14	20240102	4865	0.82	20240730	6720	-27.01	20230919	4865	0.82	20240730	0.12	N	130580	500	77 억	6933189	N	N	N	N
158	20240802	120706	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4905	-20	5	-0.41	13441940	2727	63.85	4990	4990	4905	6400	3450	4925	4929.20	45.02	39	5021	4972	4936	4887	4851	4967	4882	77	1475	500	3540	5	1	15400000	755	7.28	0.83	12	0.02	674.00	5889.00	6760	20230731	-27.44	4865	20240730	0.82	6300	-22.14	20240102	4865	0.82	20240730	6720	-27.01	20230919	4865	0.82	20240730	0.12	N	130580	500	77 억	6933189	N	N	N	N
159	20240802	110708	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4915	-10	5	-0.20	11661135	2364	55.35	4990	4990	4905	6400	3450	4925	4932.80	45.02	40	5021	4972	4936	4887	4851	4967	4882	77	1475	500	3540	5	1	15400000	757	7.29	0.83	12	0.02	674.00	5889.00	6760	20230731	-27.29	4865	20240730	1.03	6300	-21.98	20240102	4865	1.03	20240730	6720	-26.86	20230919	4865	1.03	20240730	0.12	N	130580	500	77 억	6933189	N	N	N	N
160	20240802	100703	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4920	-5	5	-0.10	10992290	2228	52.17	4990	4990	4905	6400	3450	4925	4933.70	45.02	40	5021	4972	4936	4887	4851	4967	4882	77	1475	500	3540	5	1	15400000	758	7.30	0.84	12	0.01	674.00	5889.00	6760	20230731	-27.22	4865	20240730	1.13	6300	-21.90	20240102	4865	1.13	20240730	6720	-26.79	20230919	4865	1.13	20240730	0.12	N	130580	500	77 억	6933189	N	N	N	N
161	20240802	090709	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4990	65	2	1.32	129730	26	0.61	4990	4990	4980	6400	3450	4925	4989.62	45.02	-4	5021	4972	4936	4887	4851	4967	4882	77	1475	500	3540	5	1	15400000	768	7.40	0.85	12	0.00	674.00	5889.00	6760	20230731	-26.18	4865	20240730	2.57	6300	-20.79	20240102	4865	2.57	20240730	6720	-25.74	20230919	4865	2.57	20240730	0.12	N	130580	500	77 억	6933189	N	N	N	N
162	20240801	160702	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4925	0	3	0.00	21053135	4249	127.90	4925	4985	4900	6400	3450	4925	4954.84	45.03	-48	4971	4947	4921	4897	4871	4960	4910	77	1475	500	3540	5	1	15400000	758	7.31	0.84	12	0.03	674.00	5889.00	6760	20230731	-27.14	4865	20240730	1.23	6300	-21.83	20240102	4865	1.23	20240730	6720	-26.71	20230919	4865	1.23	20240730	0.12	N	130580	500	77 억	6934343	N	N	N	N
163	20240801	150721	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4950	25	2	0.51	19092145	3851	115.92	4925	4985	4900	6400	3450	4925	4957.71	45.03	233	4971	4947	4921	4897	4871	4960	4910	77	1475	500	3540	5	1	15400000	762	7.34	0.84	12	0.03	674.00	5889.00	6760	20230731	-26.78	4865	20240730	1.75	6300	-21.43	20240102	4865	1.75	20240730	6720	-26.34	20230919	4865	1.75	20240730	0.12	N	130580	500	77 억	6934343	N	N	N	N
164	20240801	140714	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4980	55	2	1.12	8914480	1797	54.09	4925	4980	4900	6400	3450	4925	4960.76	45.03	-62	4971	4947	4921	4897	4871	4960	4910	77	1475	500	3540	5	1	15400000	767	7.39	0.85	12	0.01	674.00	5889.00	6760	20230731	-26.33	4865	20240730	2.36	6300	-20.95	20240102	4865	2.36	20240730	6720	-25.89	20230919	4865	2.36	20240730	0.12	N	130580	500	77 억	6934343	N	N	N	N
165	20240801	130705	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4960	35	2	0.71	5736650	1158	34.86	4925	4980	4900	6400	3450	4925	4953.93	45.03	-62	4971	4947	4921	4897	4871	4960	4910	77	1475	500	3540	5	1	15400000	764	7.36	0.84	12	0.01	674.00	5889.00	6760	20230731	-26.63	4865	20240730	1.95	6300	-21.27	20240102	4865	1.95	20240730	6720	-26.19	20230919	4865	1.95	20240730	0.12	N	130580	500	77 억	6934343	N	N	N	N
166	20240801	120710	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4960	35	2	0.71	5037320	1017	30.61	4925	4980	4900	6400	3450	4925	4953.12	45.03	-62	4971	4947	4921	4897	4871	4960	4910	77	1475	500	3540	5	1	15400000	764	7.36	0.84	12	0.01	674.00	5889.00	6760	20230731	-26.63	4865	20240730	1.95	6300	-21.27	20240102	4865	1.95	20240730	6720	-26.19	20230919	4865	1.95	20240730	0.12	N	130580	500	77 억	6934343	N	N	N	N
167	20240801	110708	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4965	40	2	0.81	4650480	939	28.27	4925	4980	4900	6400	3450	4925	4952.59	45.03	-62	4971	4947	4921	4897	4871	4960	4910	77	1475	500	3540	5	1	15400000	765	7.37	0.84	12	0.01	674.00	5889.00	6760	20230731	-26.55	4865	20240730	2.06	6300	-21.19	20240102	4865	2.06	20240730	6720	-26.12	20230919	4865	2.06	20240730	0.12	N	130580	500	77 억	6934343	N	N	N	N
168	20240801	100705	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4965	40	2	0.81	3584600	724	21.79	4925	4980	4900	6400	3450	4925	4951.10	45.03	-62	4971	4947	4921	4897	4871	4960	4910	77	1475	500	3540	5	1	15400000	765	7.37	0.84	12	0.00	674.00	5889.00	6760	20230731	-26.55	4865	20240730	2.06	6300	-21.19	20240102	4865	2.06	20240730	6720	-26.12	20230919	4865	2.06	20240730	0.12	N	130580	500	77 억	6934343	N	N	N	N
169	20240801	090657	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4975	50	2	1.02	991130	200	6.02	4925	4980	4900	6400	3450	4925	4955.65	45.03	-52	4971	4947	4921	4897	4871	4960	4910	77	1475	500	3540	5	1	15400000	766	7.38	0.84	12	0.00	674.00	5889.00	6760	20230731	-26.41	4865	20240730	2.26	6300	-21.03	20240102	4865	2.26	20240730	6720	-25.97	20230919	4865	2.26	20240730	0.12	N	130580	500	77 억	6934343	N	N	N	N

70 KiB Raw Blame History

70 KiB

Raw Blame History