KissMeData/354200/price/prices-20240801.csv at 1ba429f73f8b56c19e913fdab9d49fc08cc2bb8e

Files

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

72 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	marketWarningCode	shortOverheated
2	20240830	161156	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2645	-10	5	-0.38	159540250	60522	62.27	2675	2700	2600	3450	1860	2655	2636.07	0.35	-3410	2841	2747	2701	2607	2561	2725	2585	129	795	1000	1800	5	1	12889227	341	-2.67	2.09	12	0.47	-992.00	1264.00	9800	20230915	-73.01	2285	20240805	15.75	7360	-64.06	20240418	2285	15.75	20240805	9800	-73.01	20230915	2285	15.75	20240805	0.00	N	354200	1000	128 억	44494	N	N	N	00	N
3	20240830	151211	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2630	-25	5	-0.94	151092225	57300	58.95	2675	2700	2600	3450	1860	2655	2636.86	0.35	-3449	2841	2747	2701	2607	2561	2725	2585	129	795	1000	1800	5	1	12889227	339	-2.65	2.08	12	0.44	-992.00	1264.00	9800	20230915	-73.16	2285	20240805	15.10	7360	-64.27	20240418	2285	15.10	20240805	9800	-73.16	20230915	2285	15.10	20240805	0.00	N	354200	1000	128 억	44494	N	N	N	00	N
4	20240830	141208	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2650	-5	5	-0.19	108858040	41252	42.44	2675	2700	2600	3450	1860	2655	2638.85	0.35	-2031	2841	2747	2701	2607	2561	2725	2585	129	795	1000	1800	5	1	12889227	342	-2.67	2.10	12	0.32	-992.00	1264.00	9800	20230915	-72.96	2285	20240805	15.97	7360	-63.99	20240418	2285	15.97	20240805	9800	-72.96	20230915	2285	15.97	20240805	0.00	N	354200	1000	128 억	44494	N	N	N	00	N
5	20240830	131201	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2630	-25	5	-0.94	99526305	37719	38.81	2675	2700	2600	3450	1860	2655	2638.63	0.35	-376	2841	2747	2701	2607	2561	2725	2585	129	795	1000	1800	5	1	12889227	339	-2.65	2.08	12	0.29	-992.00	1264.00	9800	20230915	-73.16	2285	20240805	15.10	7360	-64.27	20240418	2285	15.10	20240805	9800	-73.16	20230915	2285	15.10	20240805	0.00	N	354200	1000	128 억	44494	N	N	N	00	N
6	20240830	121207	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2635	-20	5	-0.75	88250370	33420	34.38	2675	2700	2600	3450	1860	2655	2640.65	0.35	842	2841	2747	2701	2607	2561	2725	2585	129	795	1000	1800	5	1	12889227	340	-2.66	2.08	12	0.26	-992.00	1264.00	9800	20230915	-73.11	2285	20240805	15.32	7360	-64.20	20240418	2285	15.32	20240805	9800	-73.11	20230915	2285	15.32	20240805	0.00	N	354200	1000	128 억	44494	N	N	N	00	N
7	20240830	111219	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2620	-35	5	-1.32	73545860	27787	28.59	2675	2700	2605	3450	1860	2655	2646.77	0.35	2435	2841	2747	2701	2607	2561	2725	2585	129	795	1000	1800	5	1	12889227	338	-2.64	2.07	12	0.22	-992.00	1264.00	9800	20230915	-73.27	2285	20240805	14.66	7360	-64.40	20240418	2285	14.66	20240805	9800	-73.27	20230915	2285	14.66	20240805	0.00	N	354200	1000	128 억	44494	N	N	N	00	N
8	20240830	101212	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2685	30	2	1.13	53275810	20076	20.66	2675	2700	2605	3450	1860	2655	2653.71	0.35	933	2841	2747	2701	2607	2561	2725	2585	129	795	1000	1800	5	1	12889227	346	-2.71	2.12	12	0.16	-992.00	1264.00	9800	20230915	-72.60	2285	20240805	17.51	7360	-63.52	20240418	2285	17.51	20240805	9800	-72.60	20230915	2285	17.51	20240805	0.00	N	354200	1000	128 억	44494	N	N	N	00	N
9	20240830	091217	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2660	5	2	0.19	9359725	3501	3.60	2675	2700	2660	3450	1860	2655	2673.44	0.35	-1735	2841	2747	2701	2607	2561	2725	2585	129	795	1000	1800	5	1	12889227	343	-2.68	2.10	12	0.03	-992.00	1264.00	9800	20230915	-72.86	2285	20240805	16.41	7360	-63.86	20240418	2285	16.41	20240805	9800	-72.86	20230915	2285	16.41	20240805	0.00	N	354200	1000	128 억	44494	N	N	N	00	N
10	20240829	161216	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2655	-145	5	-5.18	260818175	97081	81.80	2795	2795	2655	3640	1960	2800	2686.60	0.48	-17754	3106	2952	2876	2722	2646	2915	2685	129	840	1000	1900	5	1	12889227	342	-2.68	2.10	12	0.75	-992.00	1264.00	9800	20230915	-72.91	2285	20240805	16.19	7360	-63.93	20240418	2285	16.19	20240805	9800	-72.91	20230915	2285	16.19	20240805	0.00	N	354200	1000	128 억	62372	N	N	N	00	N
11	20240829	151228	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2660	-140	5	-5.00	251809605	93694	78.95	2795	2795	2655	3640	1960	2800	2687.57	0.48	-17618	3106	2952	2876	2722	2646	2915	2685	129	840	1000	1900	5	1	12889227	343	-2.68	2.10	12	0.73	-992.00	1264.00	9800	20230915	-72.86	2285	20240805	16.41	7360	-63.86	20240418	2285	16.41	20240805	9800	-72.86	20230915	2285	16.41	20240805	0.00	N	354200	1000	128 억	62372	N	N	N	00	N
12	20240829	141228	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2680	-120	5	-4.29	228776195	85051	71.66	2795	2795	2665	3640	1960	2800	2689.87	0.48	-17117	3106	2952	2876	2722	2646	2915	2685	129	840	1000	1900	5	1	12889227	345	-2.70	2.12	12	0.66	-992.00	1264.00	9800	20230915	-72.65	2285	20240805	17.29	7360	-63.59	20240418	2285	17.29	20240805	9800	-72.65	20230915	2285	17.29	20240805	0.00	N	354200	1000	128 억	62372	N	N	N	00	N
13	20240829	131229	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2670	-130	5	-4.64	211574720	78602	66.23	2795	2795	2665	3640	1960	2800	2691.72	0.48	-11934	3106	2952	2876	2722	2646	2915	2685	129	840	1000	1900	5	1	12889227	344	-2.69	2.11	12	0.61	-992.00	1264.00	9800	20230915	-72.76	2285	20240805	16.85	7360	-63.72	20240418	2285	16.85	20240805	9800	-72.76	20230915	2285	16.85	20240805	0.00	N	354200	1000	128 억	62372	N	N	N	00	N
14	20240829	121227	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2670	-130	5	-4.64	173825055	64467	54.32	2795	2795	2665	3640	1960	2800	2696.34	0.48	504	3106	2952	2876	2722	2646	2915	2685	129	840	1000	1900	5	1	12889227	344	-2.69	2.11	12	0.50	-992.00	1264.00	9800	20230915	-72.76	2285	20240805	16.85	7360	-63.72	20240418	2285	16.85	20240805	9800	-72.76	20230915	2285	16.85	20240805	0.00	N	354200	1000	128 억	62372	N	N	N	00	N
15	20240829	111228	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2690	-110	5	-3.93	154256215	57159	48.16	2795	2795	2665	3640	1960	2800	2698.72	0.48	-2331	3106	2952	2876	2722	2646	2915	2685	129	840	1000	1900	5	1	12889227	347	-2.71	2.13	12	0.44	-992.00	1264.00	9800	20230915	-72.55	2285	20240805	17.72	7360	-63.45	20240418	2285	17.72	20240805	9800	-72.55	20230915	2285	17.72	20240805	0.00	N	354200	1000	128 억	62372	N	N	N	00	N
16	20240829	101219	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2675	-125	5	-4.46	141730515	52489	44.23	2795	2795	2665	3640	1960	2800	2700.19	0.48	-251	3106	2952	2876	2722	2646	2915	2685	129	840	1000	1900	5	1	12889227	345	-2.70	2.12	12	0.41	-992.00	1264.00	9800	20230915	-72.70	2285	20240805	17.07	7360	-63.65	20240418	2285	17.07	20240805	9800	-72.70	20230915	2285	17.07	20240805	0.00	N	354200	1000	128 억	62372	N	N	N	00	N
17	20240829	091227	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2715	-85	5	-3.04	37094140	13640	11.49	2795	2795	2665	3640	1960	2800	2719.51	0.48	2298	3106	2952	2876	2722	2646	2915	2685	129	840	1000	1900	5	1	12889227	350	-2.74	2.15	12	0.11	-992.00	1264.00	9800	20230915	-72.30	2285	20240805	18.82	7360	-63.11	20240418	2285	18.82	20240805	9800	-72.30	20230915	2285	18.82	20240805	0.00	N	354200	1000	128 억	62372	N	N	N	00	N
18	20240828	161146	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2800	-75	5	-2.61	342906130	118186	16.97	2915	3030	2800	3735	2015	2875	2902.86	0.57	-10563	3571	3222	3001	2652	2431	3397	2827	129	860	1000	1950	5	1	12889227	361	-2.82	2.22	12	0.92	-992.00	1264.00	9800	20230915	-71.43	2285	20240805	22.54	7360	-61.96	20240418	2285	22.54	20240805	9800	-71.43	20230915	2285	22.54	20240805	0.00	N	354200	1000	128 억	72934	N	N	N	00	N
19	20240828	151154	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2800	-75	5	-2.61	328888425	113184	16.25	2915	3030	2800	3735	2015	2875	2905.79	0.57	-9453	3571	3222	3001	2652	2431	3397	2827	129	860	1000	1950	5	1	12889227	361	-2.82	2.22	12	0.88	-992.00	1264.00	9800	20230915	-71.43	2285	20240805	22.54	7360	-61.96	20240418	2285	22.54	20240805	9800	-71.43	20230915	2285	22.54	20240805	0.00	N	354200	1000	128 억	72934	N	N	N	00	N
20	20240828	141156	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2805	-70	5	-2.43	312040640	107188	15.39	2915	3030	2800	3735	2015	2875	2911.15	0.57	-9056	3571	3222	3001	2652	2431	3397	2827	129	860	1000	1950	5	1	12889227	362	-2.83	2.22	12	0.83	-992.00	1264.00	9800	20230915	-71.38	2285	20240805	22.76	7360	-61.89	20240418	2285	22.76	20240805	9800	-71.38	20230915	2285	22.76	20240805	0.00	N	354200	1000	128 억	72934	N	N	N	00	N
21	20240828	131154	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2830	-45	5	-1.57	286037410	97934	14.06	2915	3030	2805	3735	2015	2875	2920.72	0.57	-3272	3571	3222	3001	2652	2431	3397	2827	129	860	1000	1950	5	1	12889227	365	-2.85	2.24	12	0.76	-992.00	1264.00	9800	20230915	-71.12	2285	20240805	23.85	7360	-61.55	20240418	2285	23.85	20240805	9800	-71.12	20230915	2285	23.85	20240805	0.00	N	354200	1000	128 억	72934	N	N	N	00	N
22	20240828	121151	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2825	-50	5	-1.74	264543560	90310	12.97	2915	3030	2820	3735	2015	2875	2929.28	0.57	-1712	3571	3222	3001	2652	2431	3397	2827	129	860	1000	1950	5	1	12889227	364	-2.85	2.23	12	0.70	-992.00	1264.00	9800	20230915	-71.17	2285	20240805	23.63	7360	-61.62	20240418	2285	23.63	20240805	9800	-71.17	20230915	2285	23.63	20240805	0.00	N	354200	1000	128 억	72934	N	N	N	00	N
23	20240828	111151	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2870	-5	5	-0.17	223930115	76088	10.93	2915	3030	2865	3735	2015	2875	2943.04	0.57	5663	3571	3222	3001	2652	2431	3397	2827	129	860	1000	1950	5	1	12889227	370	-2.89	2.27	12	0.59	-992.00	1264.00	9800	20230915	-70.71	2285	20240805	25.60	7360	-61.01	20240418	2285	25.60	20240805	9800	-70.71	20230915	2285	25.60	20240805	0.00	N	354200	1000	128 억	72934	N	N	N	00	N
24	20240828	101219	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2950	75	2	2.61	168745770	57111	8.20	2915	3030	2890	3735	2015	2875	2954.70	0.57	10330	3571	3222	3001	2652	2431	3397	2827	129	860	1000	1950	5	1	12889227	380	-2.97	2.33	12	0.44	-992.00	1264.00	9800	20230915	-69.90	2285	20240805	29.10	7360	-59.92	20240418	2285	29.10	20240805	9800	-69.90	20230915	2285	29.10	20240805	0.00	N	354200	1000	128 억	72934	N	N	N	00	N
25	20240828	091211	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2900	25	2	0.87	33261325	11433	1.64	2915	2925	2900	3735	2015	2875	2909.24	0.57	1490	3571	3222	3001	2652	2431	3397	2827	129	860	1000	1950	5	1	12889227	374	-2.92	2.29	12	0.09	-992.00	1264.00	9800	20230915	-70.41	2285	20240805	26.91	7360	-60.60	20240418	2285	26.91	20240805	9800	-70.41	20230915	2285	26.91	20240805	0.00	N	354200	1000	128 억	72934	N	N	N	00	N
26	20240827	161143	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2875	80	2	2.86	2124968030	696215	909.88	2795	3350	2780	3630	1960	2795	3052.18	0.84	-35418	2948	2871	2813	2736	2678	2842	2707	129	835	1000	1900	5	1	12889227	371	-2.90	2.27	12	5.40	-992.00	1264.00	9800	20230915	-70.66	2285	20240805	25.82	7360	-60.94	20240418	2285	25.82	20240805	9800	-70.66	20230915	2285	25.82	20240805	0.00	N	354200	1000	128 억	107944	N	N	N	00	N
27	20240827	151152	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2865	70	2	2.50	2041614555	667207	871.97	2795	3350	2780	3630	1960	2795	3059.94	0.84	-32125	2948	2871	2813	2736	2678	2842	2707	129	835	1000	1900	5	1	12889227	369	-2.89	2.27	12	5.18	-992.00	1264.00	9800	20230915	-70.77	2285	20240805	25.38	7360	-61.07	20240418	2285	25.38	20240805	9800	-70.77	20230915	2285	25.38	20240805	0.00	N	354200	1000	128 억	107944	N	N	N	00	N
28	20240827	141157	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2910	115	2	4.11	1903828410	619056	809.04	2795	3350	2780	3630	1960	2795	3075.37	0.84	-53598	2948	2871	2813	2736	2678	2842	2707	129	835	1000	1900	5	1	12889227	375	-2.93	2.30	12	4.80	-992.00	1264.00	9800	20230915	-70.31	2285	20240805	27.35	7360	-60.46	20240418	2285	27.35	20240805	9800	-70.31	20230915	2285	27.35	20240805	0.00	N	354200	1000	128 억	107944	N	N	N	00	N
29	20240827	131159	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2895	100	2	3.58	1811132325	587169	767.37	2795	3350	2780	3630	1960	2795	3084.52	0.84	-59996	2948	2871	2813	2736	2678	2842	2707	129	835	1000	1900	5	1	12889227	373	-2.92	2.29	12	4.56	-992.00	1264.00	9800	20230915	-70.46	2285	20240805	26.70	7360	-60.67	20240418	2285	26.70	20240805	9800	-70.46	20230915	2285	26.70	20240805	0.00	N	354200	1000	128 억	107944	N	N	N	00	N
30	20240827	121201	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2880	85	2	3.04	1699252155	548164	716.40	2795	3350	2780	3630	1960	2795	3099.90	0.84	-63118	2948	2871	2813	2736	2678	2842	2707	129	835	1000	1900	5	1	12889227	371	-2.90	2.28	12	4.25	-992.00	1264.00	9800	20230915	-70.61	2285	20240805	26.04	7360	-60.87	20240418	2285	26.04	20240805	9800	-70.61	20230915	2285	26.04	20240805	0.00	N	354200	1000	128 억	107944	N	N	N	00	N
31	20240827	111158	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2790	-5	5	-0.18	67943920	24358	31.83	2795	2815	2780	3630	1960	2795	2789.39	0.84	-1005	2948	2871	2813	2736	2678	2842	2707	129	835	1000	1900	5	1	12889227	360	-2.81	2.21	12	0.19	-992.00	1264.00	9800	20230915	-71.53	2285	20240805	22.10	7360	-62.09	20240418	2285	22.10	20240805	9800	-71.53	20230915	2285	22.10	20240805	0.00	N	354200	1000	128 억	107944	N	N	N	00	N
32	20240827	101154	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2805	10	2	0.36	56624880	20306	26.54	2795	2815	2780	3630	1960	2795	2788.58	0.84	331	2948	2871	2813	2736	2678	2842	2707	129	835	1000	1900	5	1	12889227	362	-2.83	2.22	12	0.16	-992.00	1264.00	9800	20230915	-71.38	2285	20240805	22.76	7360	-61.89	20240418	2285	22.76	20240805	9800	-71.38	20230915	2285	22.76	20240805	0.00	N	354200	1000	128 억	107944	N	N	N	00	N
33	20240827	091155	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2795	0	3	0.00	5559255	1989	2.60	2795	2795	2795	3630	1960	2795	2795.00	0.84	-33	2948	2871	2813	2736	2678	2842	2707	129	835	1000	1900	5	1	12889227	360	-2.82	2.21	12	0.02	-992.00	1264.00	9800	20230915	-71.48	2285	20240805	22.32	7360	-62.02	20240418	2285	22.32	20240805	9800	-71.48	20230915	2285	22.32	20240805	0.00	N	354200	1000	128 억	107944	N	N	N	00	N
34	20240826	161137	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2795	-55	5	-1.93	209069145	74457	172.97	2850	2890	2755	3705	1995	2850	2807.92	0.88	-5359	2933	2891	2843	2801	2753	2912	2822	129	855	1000	1930	5	1	12889227	360	-2.82	2.21	12	0.58	-992.00	1264.00	9800	20230915	-71.48	2285	20240805	22.32	7360	-62.02	20240418	2285	22.32	20240805	9800	-71.48	20230915	2285	22.32	20240805	0.00	N	354200	1000	128 억	113410	N	N	N	00	N
35	20240826	151147	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2780	-70	5	-2.46	201441670	71720	166.62	2850	2890	2755	3705	1995	2850	2808.72	0.88	-5068	2933	2891	2843	2801	2753	2912	2822	129	855	1000	1930	5	1	12889227	358	-2.80	2.20	12	0.56	-992.00	1264.00	9800	20230915	-71.63	2285	20240805	21.66	7360	-62.23	20240418	2285	21.66	20240805	9800	-71.63	20230915	2285	21.66	20240805	0.00	N	354200	1000	128 억	113410	N	N	N	00	N
36	20240826	141152	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2780	-70	5	-2.46	177780225	63211	146.85	2850	2890	2755	3705	1995	2850	2812.49	0.88	-4959	2933	2891	2843	2801	2753	2912	2822	129	855	1000	1930	5	1	12889227	358	-2.80	2.20	12	0.49	-992.00	1264.00	9800	20230915	-71.63	2285	20240805	21.66	7360	-62.23	20240418	2285	21.66	20240805	9800	-71.63	20230915	2285	21.66	20240805	0.00	N	354200	1000	128 억	113410	N	N	N	00	N
37	20240826	131152	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2840	-10	5	-0.35	103745435	36702	85.26	2850	2890	2795	3705	1995	2850	2826.70	0.88	-5720	2933	2891	2843	2801	2753	2912	2822	129	855	1000	1930	5	1	12889227	366	-2.86	2.25	12	0.28	-992.00	1264.00	9800	20230915	-71.02	2285	20240805	24.29	7360	-61.41	20240418	2285	24.29	20240805	9800	-71.02	20230915	2285	24.29	20240805	0.00	N	354200	1000	128 억	113410	N	N	N	00	N
38	20240826	121146	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2850	0	3	0.00	100661715	35611	82.73	2850	2890	2795	3705	1995	2850	2826.70	0.88	-5720	2933	2891	2843	2801	2753	2912	2822	129	855	1000	1930	5	1	12889227	367	-2.87	2.25	12	0.28	-992.00	1264.00	9800	20230915	-70.92	2285	20240805	24.73	7360	-61.28	20240418	2285	24.73	20240805	9800	-70.92	20230915	2285	24.73	20240805	0.00	N	354200	1000	128 억	113410	N	N	N	00	N
39	20240826	111148	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2850	0	3	0.00	72387620	25663	59.62	2850	2890	2795	3705	1995	2850	2820.70	0.88	1190	2933	2891	2843	2801	2753	2912	2822	129	855	1000	1930	5	1	12889227	367	-2.87	2.25	12	0.20	-992.00	1264.00	9800	20230915	-70.92	2285	20240805	24.73	7360	-61.28	20240418	2285	24.73	20240805	9800	-70.92	20230915	2285	24.73	20240805	0.00	N	354200	1000	128 억	113410	N	N	N	00	N
40	20240826	101149	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2890	40	2	1.40	67807685	24059	55.89	2850	2890	2795	3705	1995	2850	2818.39	0.88	1271	2933	2891	2843	2801	2753	2912	2822	129	855	1000	1930	5	1	12889227	372	-2.91	2.29	12	0.19	-992.00	1264.00	9800	20230915	-70.51	2285	20240805	26.48	7360	-60.73	20240418	2285	26.48	20240805	9800	-70.51	20230915	2285	26.48	20240805	0.00	N	354200	1000	128 억	113410	N	N	N	00	N
41	20240826	091145	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2825	-25	5	-0.88	8223870	2888	6.71	2850	2875	2815	3705	1995	2850	2847.60	0.88	-765	2933	2891	2843	2801	2753	2912	2822	129	855	1000	1930	5	1	12889227	364	-2.85	2.23	12	0.02	-992.00	1264.00	9800	20230915	-71.17	2285	20240805	23.63	7360	-61.62	20240418	2285	23.63	20240805	9800	-71.17	20230915	2285	23.63	20240805	0.00	N	354200	1000	128 억	113410	N	N	N	00	N
42	20240823	161136	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2850	25	2	0.88	121511310	42813	37.29	2825	2885	2795	3670	1980	2825	2838.13	0.87	833	3015	2920	2855	2760	2695	2887	2727	129	845	1000	1920	5	1	12889227	367	-2.87	2.25	12	0.33	-992.00	1264.00	9800	20230915	-70.92	2285	20240805	24.73	7360	-61.28	20240418	2285	24.73	20240805	9800	-70.92	20230915	2285	24.73	20240805	0.00	N	354200	1000	128 억	112661	N	N	N	00	N
43	20240823	151147	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2860	35	2	1.24	118180450	41646	36.27	2825	2885	2795	3670	1980	2825	2837.74	0.87	1112	3015	2920	2855	2760	2695	2887	2727	129	845	1000	1920	5	1	12889227	369	-2.88	2.26	12	0.32	-992.00	1264.00	9800	20230915	-70.82	2285	20240805	25.16	7360	-61.14	20240418	2285	25.16	20240805	9800	-70.82	20230915	2285	25.16	20240805	0.00	N	354200	1000	128 억	112661	N	N	N	00	N
44	20240823	141148	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2835	10	2	0.35	114424805	40328	35.13	2825	2885	2795	3670	1980	2825	2837.36	0.87	1305	3015	2920	2855	2760	2695	2887	2727	129	845	1000	1920	5	1	12889227	365	-2.86	2.24	12	0.31	-992.00	1264.00	9800	20230915	-71.07	2285	20240805	24.07	7360	-61.48	20240418	2285	24.07	20240805	9800	-71.07	20230915	2285	24.07	20240805	0.00	N	354200	1000	128 억	112661	N	N	N	00	N
45	20240823	131146	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2830	5	2	0.18	95828140	33758	29.40	2825	2885	2795	3670	1980	2825	2838.68	0.87	-1131	3015	2920	2855	2760	2695	2887	2727	129	845	1000	1920	5	1	12889227	365	-2.85	2.24	12	0.26	-992.00	1264.00	9800	20230915	-71.12	2285	20240805	23.85	7360	-61.55	20240418	2285	23.85	20240805	9800	-71.12	20230915	2285	23.85	20240805	0.00	N	354200	1000	128 억	112661	N	N	N	00	N
46	20240823	121144	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2850	25	2	0.88	84753160	29878	26.02	2825	2885	2795	3670	1980	2825	2836.64	0.87	1067	3015	2920	2855	2760	2695	2887	2727	129	845	1000	1920	5	1	12889227	367	-2.87	2.25	12	0.23	-992.00	1264.00	9800	20230915	-70.92	2285	20240805	24.73	7360	-61.28	20240418	2285	24.73	20240805	9800	-70.92	20230915	2285	24.73	20240805	0.00	N	354200	1000	128 억	112661	N	N	N	00	N
47	20240823	111142	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2830	5	2	0.18	65821600	23174	20.18	2825	2885	2795	3670	1980	2825	2840.32	0.87	1090	3015	2920	2855	2760	2695	2887	2727	129	845	1000	1920	5	1	12889227	365	-2.85	2.24	12	0.18	-992.00	1264.00	9800	20230915	-71.12	2285	20240805	23.85	7360	-61.55	20240418	2285	23.85	20240805	9800	-71.12	20230915	2285	23.85	20240805	0.00	N	354200	1000	128 억	112661	N	N	N	00	N
48	20240823	101146	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2845	20	2	0.71	40324720	14185	12.35	2825	2885	2795	3670	1980	2825	2842.78	0.87	-67	3015	2920	2855	2760	2695	2887	2727	129	845	1000	1920	5	1	12889227	367	-2.87	2.25	12	0.11	-992.00	1264.00	9800	20230915	-70.97	2285	20240805	24.51	7360	-61.35	20240418	2285	24.51	20240805	9800	-70.97	20230915	2285	24.51	20240805	0.00	N	354200	1000	128 억	112661	N	N	N	00	N
49	20240823	091146	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2825	0	3	0.00	8613680	3069	2.67	2825	2825	2795	3670	1980	2825	2806.64	0.87	1192	3015	2920	2855	2760	2695	2887	2727	129	845	1000	1920	5	1	12889227	364	-2.85	2.23	12	0.02	-992.00	1264.00	9800	20230915	-71.17	2285	20240805	23.63	7360	-61.62	20240418	2285	23.63	20240805	9800	-71.17	20230915	2285	23.63	20240805	0.00	N	354200	1000	128 억	112661	N	N	N	00	N
50	20240822	161140	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2825	-90	5	-3.09	324219805	114384	57.12	2915	2950	2790	3785	2045	2915	2834.52	0.90	-3767	3255	3085	3000	2830	2745	3042	2787	129	870	1000	1980	5	1	12889227	364	-2.85	2.23	12	0.89	-992.00	1264.00	9800	20230915	-71.17	2285	20240805	23.63	7360	-61.62	20240418	2285	23.63	20240805	9800	-71.17	20230915	2285	23.63	20240805	0.00	N	354200	1000	128 억	116466	N	N	N	00	N
51	20240822	151148	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2815	-100	5	-3.43	319556920	112733	56.30	2915	2950	2790	3785	2045	2915	2834.64	0.90	-3907	3255	3085	3000	2830	2745	3042	2787	129	870	1000	1980	5	1	12889227	363	-2.84	2.23	12	0.87	-992.00	1264.00	9800	20230915	-71.28	2285	20240805	23.19	7360	-61.75	20240418	2285	23.19	20240805	9800	-71.28	20230915	2285	23.19	20240805	0.00	N	354200	1000	128 억	116466	N	N	N	00	N
52	20240822	141149	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2815	-100	5	-3.43	305488890	107737	53.80	2915	2950	2790	3785	2045	2915	2835.51	0.90	-5650	3255	3085	3000	2830	2745	3042	2787	129	870	1000	1980	5	1	12889227	363	-2.84	2.23	12	0.84	-992.00	1264.00	9800	20230915	-71.28	2285	20240805	23.19	7360	-61.75	20240418	2285	23.19	20240805	9800	-71.28	20230915	2285	23.19	20240805	0.00	N	354200	1000	128 억	116466	N	N	N	00	N
53	20240822	131147	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2800	-115	5	-3.95	284089895	100102	49.99	2915	2950	2790	3785	2045	2915	2838.00	0.90	-5888	3255	3085	3000	2830	2745	3042	2787	129	870	1000	1980	5	1	12889227	361	-2.82	2.22	12	0.78	-992.00	1264.00	9800	20230915	-71.43	2285	20240805	22.54	7360	-61.96	20240418	2285	22.54	20240805	9800	-71.43	20230915	2285	22.54	20240805	0.00	N	354200	1000	128 억	116466	N	N	N	00	N
54	20240822	121152	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2805	-110	5	-3.77	241863995	85020	42.46	2915	2950	2805	3785	2045	2915	2844.79	0.90	2786	3255	3085	3000	2830	2745	3042	2787	129	870	1000	1980	5	1	12889227	362	-2.83	2.22	12	0.66	-992.00	1264.00	9800	20230915	-71.38	2285	20240805	22.76	7360	-61.89	20240418	2285	22.76	20240805	9800	-71.38	20230915	2285	22.76	20240805	0.00	N	354200	1000	128 억	116466	N	N	N	00	N
55	20240822	111142	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2835	-80	5	-2.74	208368270	73105	36.51	2915	2950	2810	3785	2045	2915	2850.26	0.90	4216	3255	3085	3000	2830	2745	3042	2787	129	870	1000	1980	5	1	12889227	365	-2.86	2.24	12	0.57	-992.00	1264.00	9800	20230915	-71.07	2285	20240805	24.07	7360	-61.48	20240418	2285	24.07	20240805	9800	-71.07	20230915	2285	24.07	20240805	0.00	N	354200	1000	128 억	116466	N	N	N	00	N
56	20240822	101140	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2830	-85	5	-2.92	183243830	64206	32.06	2915	2950	2810	3785	2045	2915	2854.00	0.90	2363	3255	3085	3000	2830	2745	3042	2787	129	870	1000	1980	5	1	12889227	365	-2.85	2.24	12	0.50	-992.00	1264.00	9800	20230915	-71.12	2285	20240805	23.85	7360	-61.55	20240418	2285	23.85	20240805	9800	-71.12	20230915	2285	23.85	20240805	0.00	N	354200	1000	128 억	116466	N	N	N	00	N
57	20240822	091142	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2915	0	3	0.00	10073855	3454	1.72	2915	2950	2915	3785	2045	2915	2916.58	0.90	-683	3255	3085	3000	2830	2745	3042	2787	129	870	1000	1980	5	1	12889227	376	-2.94	2.31	12	0.03	-992.00	1264.00	9800	20230915	-70.26	2285	20240805	27.57	7360	-60.39	20240418	2285	27.57	20240805	9800	-70.26	20230915	2285	27.57	20240805	0.00	N	354200	1000	128 억	116466	N	N	N	00	N
58	20240821	161135	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2915	-210	5	-6.72	593934785	200073	89.78	3170	3170	2915	4060	2190	3125	2968.65	0.81	12300	3401	3262	3186	3047	2971	3225	3010	129	935	1000	2120	5	1	12889227	376	-2.94	2.31	12	1.55	-992.00	1264.00	9800	20230915	-70.26	2285	20240805	27.57	7360	-60.39	20240418	2285	27.57	20240805	9800	-70.26	20230915	2285	27.57	20240805	0.00	N	354200	1000	128 억	104166	N	N	N	00	N
59	20240821	151151	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2915	-210	5	-6.72	565283285	190262	85.38	3170	3170	2915	4060	2190	3125	2971.08	0.81	17815	3401	3262	3186	3047	2971	3225	3010	129	935	1000	2120	5	1	12889227	376	-2.94	2.31	12	1.48	-992.00	1264.00	9800	20230915	-70.26	2285	20240805	27.57	7360	-60.39	20240418	2285	27.57	20240805	9800	-70.26	20230915	2285	27.57	20240805	0.00	N	354200	1000	128 억	104166	N	N	N	00	N
60	20240821	141146	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2930	-195	5	-6.24	432517605	144933	65.04	3170	3170	2920	4060	2190	3125	2984.26	0.81	5911	3401	3262	3186	3047	2971	3225	3010	129	935	1000	2120	5	1	12889227	378	-2.95	2.32	12	1.12	-992.00	1264.00	9800	20230915	-70.10	2285	20240805	28.23	7360	-60.19	20240418	2285	28.23	20240805	9800	-70.10	20230915	2285	28.23	20240805	0.00	N	354200	1000	128 억	104166	N	N	N	00	N
61	20240821	131155	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2950	-175	5	-5.60	366184200	122394	54.92	3170	3170	2920	4060	2190	3125	2991.85	0.81	14263	3401	3262	3186	3047	2971	3225	3010	129	935	1000	2120	5	1	12889227	380	-2.97	2.33	12	0.95	-992.00	1264.00	9800	20230915	-69.90	2285	20240805	29.10	7360	-59.92	20240418	2285	29.10	20240805	9800	-69.90	20230915	2285	29.10	20240805	0.00	N	354200	1000	128 억	104166	N	N	N	00	N
62	20240821	121152	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2945	-180	5	-5.76	351092585	117273	52.63	3170	3170	2920	4060	2190	3125	2993.81	0.81	15452	3401	3262	3186	3047	2971	3225	3010	129	935	1000	2120	5	1	12889227	380	-2.97	2.33	12	0.91	-992.00	1264.00	9800	20230915	-69.95	2285	20240805	28.88	7360	-59.99	20240418	2285	28.88	20240805	9800	-69.95	20230915	2285	28.88	20240805	0.00	N	354200	1000	128 억	104166	N	N	N	00	N
63	20240821	111147	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2970	-155	5	-4.96	314516800	104885	47.07	3170	3170	2920	4060	2190	3125	2998.68	0.81	16895	3401	3262	3186	3047	2971	3225	3010	129	935	1000	2120	5	1	12889227	383	-2.99	2.35	12	0.81	-992.00	1264.00	9800	20230915	-69.69	2285	20240805	29.98	7360	-59.65	20240418	2285	29.98	20240805	9800	-69.69	20230915	2285	29.98	20240805	0.00	N	354200	1000	128 억	104166	N	N	N	00	N
64	20240821	101152	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2955	-170	5	-5.44	263217860	87554	39.29	3170	3170	2920	4060	2190	3125	3006.35	0.81	14063	3401	3262	3186	3047	2971	3225	3010	129	935	1000	2120	5	1	12889227	381	-2.98	2.34	12	0.68	-992.00	1264.00	9800	20230915	-69.85	2285	20240805	29.32	7360	-59.85	20240418	2285	29.32	20240805	9800	-69.85	20230915	2285	29.32	20240805	0.00	N	354200	1000	128 억	104166	N	N	N	00	N
65	20240821	091144	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3105	-20	5	-0.64	32541590	10368	4.65	3170	3170	3085	4060	2190	3125	3138.66	0.81	-2786	3401	3262	3186	3047	2971	3225	3010	129	935	1000	2120	5	1	12889227	400	-3.13	2.46	12	0.08	-992.00	1264.00	9800	20230915	-68.32	2285	20240805	35.89	7360	-57.81	20240418	2285	35.89	20240805	9800	-68.32	20230915	2285	35.89	20240805	0.00	N	354200	1000	128 억	104166	N	N	N	00	N
66	20240820	161130	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3125	-110	5	-3.40	703205520	221650	51.83	3285	3325	3110	4205	2265	3235	3172.73	0.94	-17910	3438	3336	3238	3136	3038	3387	3187	129	970	1000	2190	5	1	12889227	403	-3.15	2.47	12	1.72	-992.00	1264.00	9800	20230915	-68.11	2285	20240805	36.76	7360	-57.54	20240418	2285	36.76	20240805	9800	-68.11	20230915	2285	36.76	20240805	0.00	N	354200	1000	128 억	121542	N	N	N	00	N
67	20240820	151143	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3145	-90	5	-2.78	681175130	214612	50.19	3285	3325	3110	4205	2265	3235	3173.98	0.94	-17458	3438	3336	3238	3136	3038	3387	3187	129	970	1000	2190	5	1	12889227	405	-3.17	2.49	12	1.67	-992.00	1264.00	9800	20230915	-67.91	2285	20240805	37.64	7360	-57.27	20240418	2285	37.64	20240805	9800	-67.91	20230915	2285	37.64	20240805	0.00	N	354200	1000	128 억	121542	N	N	N	00	N
68	20240820	141139	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3135	-100	5	-3.09	631629015	198838	46.50	3285	3325	3110	4205	2265	3235	3176.60	0.94	-16910	3438	3336	3238	3136	3038	3387	3187	129	970	1000	2190	5	1	12889227	404	-3.16	2.48	12	1.54	-992.00	1264.00	9800	20230915	-68.01	2285	20240805	37.20	7360	-57.40	20240418	2285	37.20	20240805	9800	-68.01	20230915	2285	37.20	20240805	0.00	N	354200	1000	128 억	121542	N	N	N	00	N
69	20240820	131143	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3150	-85	5	-2.63	520153115	163272	38.18	3285	3325	3125	4205	2265	3235	3185.81	0.94	4943	3438	3336	3238	3136	3038	3387	3187	129	970	1000	2190	5	1	12889227	406	-3.18	2.49	12	1.27	-992.00	1264.00	9800	20230915	-67.86	2285	20240805	37.86	7360	-57.20	20240418	2285	37.86	20240805	9800	-67.86	20230915	2285	37.86	20240805	0.00	N	354200	1000	128 억	121542	N	N	N	00	N
70	20240820	121134	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3150	-85	5	-2.63	483036965	151471	35.42	3285	3325	3125	4205	2265	3235	3188.97	0.94	5109	3438	3336	3238	3136	3038	3387	3187	129	970	1000	2190	5	1	12889227	406	-3.18	2.49	12	1.18	-992.00	1264.00	9800	20230915	-67.86	2285	20240805	37.86	7360	-57.20	20240418	2285	37.86	20240805	9800	-67.86	20230915	2285	37.86	20240805	0.00	N	354200	1000	128 억	121542	N	N	N	00	N
71	20240820	111133	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3145	-90	5	-2.78	426074665	133505	31.22	3285	3325	3125	4205	2265	3235	3191.45	0.94	7495	3438	3336	3238	3136	3038	3387	3187	129	970	1000	2190	5	1	12889227	405	-3.17	2.49	12	1.04	-992.00	1264.00	9800	20230915	-67.91	2285	20240805	37.64	7360	-57.27	20240418	2285	37.64	20240805	9800	-67.91	20230915	2285	37.64	20240805	0.00	N	354200	1000	128 억	121542	N	N	N	00	N
72	20240820	101129	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3170	-65	5	-2.01	360048020	112625	26.34	3285	3325	3125	4205	2265	3235	3196.87	0.94	4446	3438	3336	3238	3136	3038	3387	3187	129	970	1000	2190	5	1	12889227	409	-3.20	2.51	12	0.87	-992.00	1264.00	9800	20230915	-67.65	2285	20240805	38.73	7360	-56.93	20240418	2285	38.73	20240805	9800	-67.65	20230915	2285	38.73	20240805	0.00	N	354200	1000	128 억	121542	N	N	N	00	N
73	20240820	091133	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3165	-70	5	-2.16	181515190	56121	13.12	3285	3325	3165	4205	2265	3235	3234.35	0.94	-1944	3438	3336	3238	3136	3038	3387	3187	129	970	1000	2190	5	1	12889227	408	-3.19	2.50	12	0.44	-992.00	1264.00	9800	20230915	-67.70	2285	20240805	38.51	7360	-57.00	20240418	2285	38.51	20240805	9800	-67.70	20230915	2285	38.51	20240805	0.00	N	354200	1000	128 억	121542	N	N	N	00	N
74	20240819	161121	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3235	110	2	3.52	1370594470	424163	86.98	3150	3340	3140	4060	2190	3125	3231.29	0.62	39992	3408	3266	3158	3016	2908	3337	3087	129	935	1000	2120	5	1	12889227	417	-3.26	2.56	12	3.29	-992.00	1264.00	9800	20230915	-66.99	2285	20240805	41.58	7360	-56.05	20240418	2285	41.58	20240805	9800	-66.99	20230915	2285	41.58	20240805	0.02	N	354200	1000	128 억	79987	N	N	N	00	N
75	20240819	151131	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3225	100	2	3.20	1347130960	416897	85.49	3150	3340	3140	4060	2190	3125	3231.33	0.62	39635	3408	3266	3158	3016	2908	3337	3087	129	935	1000	2120	5	1	12889227	416	-3.25	2.55	12	3.23	-992.00	1264.00	9800	20230915	-67.09	2285	20240805	41.14	7360	-56.18	20240418	2285	41.14	20240805	9800	-67.09	20230915	2285	41.14	20240805	0.02	N	354200	1000	128 억	79987	N	N	N	00	N
76	20240819	141131	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3280	155	2	4.96	1167675255	361692	74.17	3150	3340	3140	4060	2190	3125	3228.37	0.62	54353	3408	3266	3158	3016	2908	3337	3087	129	935	1000	2120	5	1	12889227	423	-3.31	2.59	12	2.81	-992.00	1264.00	9800	20230915	-66.53	2285	20240805	43.54	7360	-55.43	20240418	2285	43.54	20240805	9800	-66.53	20230915	2285	43.54	20240805	0.02	N	354200	1000	128 억	79987	N	N	N	00	N
77	20240819	131127	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3240	115	2	3.68	913042240	284152	58.27	3150	3300	3140	4060	2190	3125	3213.22	0.62	35346	3408	3266	3158	3016	2908	3337	3087	129	935	1000	2120	5	1	12889227	418	-3.27	2.56	12	2.20	-992.00	1264.00	9800	20230915	-66.94	2285	20240805	41.79	7360	-55.98	20240418	2285	41.79	20240805	9800	-66.94	20230915	2285	41.79	20240805	0.02	N	354200	1000	128 억	79987	N	N	N	00	N
78	20240819	121126	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3225	100	2	3.20	790401065	246128	50.47	3150	3300	3140	4060	2190	3125	3211.34	0.62	39545	3408	3266	3158	3016	2908	3337	3087	129	935	1000	2120	5	1	12889227	416	-3.25	2.55	12	1.91	-992.00	1264.00	9800	20230915	-67.09	2285	20240805	41.14	7360	-56.18	20240418	2285	41.14	20240805	9800	-67.09	20230915	2285	41.14	20240805	0.02	N	354200	1000	128 억	79987	N	N	N	00	N
79	20240819	111129	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3230	105	2	3.36	736989245	229643	47.09	3150	3300	3140	4060	2190	3125	3209.28	0.62	38956	3408	3266	3158	3016	2908	3337	3087	129	935	1000	2120	5	1	12889227	416	-3.26	2.56	12	1.78	-992.00	1264.00	9800	20230915	-67.04	2285	20240805	41.36	7360	-56.11	20240418	2285	41.36	20240805	9800	-67.04	20230915	2285	41.36	20240805	0.02	N	354200	1000	128 억	79987	N	N	N	00	N
80	20240819	101127	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3200	75	2	2.40	581206930	181347	37.19	3150	3300	3140	4060	2190	3125	3204.94	0.62	36857	3408	3266	3158	3016	2908	3337	3087	129	935	1000	2120	5	1	12889227	412	-3.23	2.53	12	1.41	-992.00	1264.00	9800	20230915	-67.35	2285	20240805	40.04	7360	-56.52	20240418	2285	40.04	20240805	9800	-67.35	20230915	2285	40.04	20240805	0.02	N	354200	1000	128 억	79987	N	N	N	00	N
81	20240819	091125	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3205	80	2	2.56	259263265	81143	16.64	3150	3300	3140	4060	2190	3125	3195.14	0.62	-1240	3408	3266	3158	3016	2908	3337	3087	129	935	1000	2120	5	1	12889227	413	-3.23	2.54	12	0.63	-992.00	1264.00	9800	20230915	-67.30	2285	20240805	40.26	7360	-56.45	20240418	2285	40.26	20240805	9800	-67.30	20230915	2285	40.26	20240805	0.02	N	354200	1000	128 억	79987	N	N	N	00	N
82	20240816	161117	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3125	75	2	2.46	1539491615	485162	119.11	3065	3300	3050	3965	2135	3050	3173.15	0.40	10909	3316	3182	3051	2917	2786	3117	2852	129	915	1000	2070	5	1	12889227	403	-3.15	2.47	12	3.76	-992.00	1264.00	9800	20230915	-68.11	2285	20240805	36.76	7360	-57.54	20240418	2285	36.76	20240805	9800	-68.11	20230915	2285	36.76	20240805	0.02	N	354200	1000	128 억	51601	N	N	N	00	N
83	20240816	151124	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3125	75	2	2.46	1503574050	473659	116.29	3065	3300	3050	3965	2135	3050	3174.38	0.40	11199	3316	3182	3051	2917	2786	3117	2852	129	915	1000	2070	5	1	12889227	403	-3.15	2.47	12	3.67	-992.00	1264.00	9800	20230915	-68.11	2285	20240805	36.76	7360	-57.54	20240418	2285	36.76	20240805	9800	-68.11	20230915	2285	36.76	20240805	0.02	N	354200	1000	128 억	51601	N	N	N	00	N
84	20240816	141127	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3135	85	2	2.79	1429919020	450091	110.50	3065	3300	3050	3965	2135	3050	3176.96	0.40	6094	3316	3182	3051	2917	2786	3117	2852	129	915	1000	2070	5	1	12889227	404	-3.16	2.48	12	3.49	-992.00	1264.00	9800	20230915	-68.01	2285	20240805	37.20	7360	-57.40	20240418	2285	37.20	20240805	9800	-68.01	20230915	2285	37.20	20240805	0.02	N	354200	1000	128 억	51601	N	N	N	00	N
85	20240816	131128	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3200	150	2	4.92	1324893995	416624	102.29	3065	3300	3050	3965	2135	3050	3180.07	0.40	-406	3316	3182	3051	2917	2786	3117	2852	129	915	1000	2070	5	1	12889227	412	-3.23	2.53	12	3.23	-992.00	1264.00	9800	20230915	-67.35	2285	20240805	40.04	7360	-56.52	20240418	2285	40.04	20240805	9800	-67.35	20230915	2285	40.04	20240805	0.02	N	354200	1000	128 억	51601	N	N	N	00	N
86	20240816	121122	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3220	170	2	5.57	1146586220	360901	88.60	3065	3300	3050	3965	2135	3050	3177.01	0.40	-7117	3316	3182	3051	2917	2786	3117	2852	129	915	1000	2070	5	1	12889227	415	-3.25	2.55	12	2.80	-992.00	1264.00	9800	20230915	-67.14	2285	20240805	40.92	7360	-56.25	20240418	2285	40.92	20240805	9800	-67.14	20230915	2285	40.92	20240805	0.02	N	354200	1000	128 억	51601	N	N	N	00	N
87	20240816	111126	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3125	75	2	2.46	600351320	192108	47.16	3065	3205	3050	3965	2135	3050	3125.07	0.40	21141	3316	3182	3051	2917	2786	3117	2852	129	915	1000	2070	5	1	12889227	403	-3.15	2.47	12	1.49	-992.00	1264.00	9800	20230915	-68.11	2285	20240805	36.76	7360	-57.54	20240418	2285	36.76	20240805	9800	-68.11	20230915	2285	36.76	20240805	0.02	N	354200	1000	128 억	51601	N	N	N	00	N
88	20240816	101121	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3140	90	2	2.95	439138675	140215	34.42	3065	3205	3050	3965	2135	3050	3131.90	0.40	396	3316	3182	3051	2917	2786	3117	2852	129	915	1000	2070	5	1	12889227	405	-3.17	2.48	12	1.09	-992.00	1264.00	9800	20230915	-67.96	2285	20240805	37.42	7360	-57.34	20240418	2285	37.42	20240805	9800	-67.96	20230915	2285	37.42	20240805	0.02	N	354200	1000	128 억	51601	N	N	N	00	N
89	20240816	091125	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3130	80	2	2.62	76929810	24918	6.12	3065	3170	3050	3965	2135	3050	3087.32	0.40	3255	3316	3182	3051	2917	2786	3117	2852	129	915	1000	2070	5	1	12889227	403	-3.16	2.48	12	0.19	-992.00	1264.00	9800	20230915	-68.06	2285	20240805	36.98	7360	-57.47	20240418	2285	36.98	20240805	9800	-68.06	20230915	2285	36.98	20240805	0.02	N	354200	1000	128 억	51601	N	N	N	00	N
90	20240814	161123	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3050	5	2	0.16	1226395855	405809	45.90	3135	3185	2920	3955	2135	3045	3022.09	0.28	4601	3665	3355	3155	2845	2645	3255	2745	129	910	1000	2070	5	1	12889227	393	-3.07	2.41	12	3.15	-992.00	1264.00	9800	20230915	-68.88	2285	20240805	33.48	7360	-58.56	20240418	2285	33.48	20240805	9800	-68.88	20230915	2285	33.48	20240805	0.04	N	354200	1000	128 억	36513	N	N	N	00	N
91	20240814	151126	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3030	-15	5	-0.49	1196820770	396101	44.80	3135	3185	2920	3955	2135	3045	3021.50	0.28	5936	3665	3355	3155	2845	2645	3255	2745	129	910	1000	2070	5	1	12889227	391	-3.05	2.40	12	3.07	-992.00	1264.00	9800	20230915	-69.08	2285	20240805	32.60	7360	-58.83	20240418	2285	32.60	20240805	9800	-69.08	20230915	2285	32.60	20240805	0.04	N	354200	1000	128 억	36513	N	N	N	00	N
92	20240814	141132	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3075	30	2	0.99	1071925880	355361	40.19	3135	3185	2920	3955	2135	3045	3016.44	0.28	17466	3665	3355	3155	2845	2645	3255	2745	129	910	1000	2070	5	1	12889227	396	-3.10	2.43	12	2.76	-992.00	1264.00	9800	20230915	-68.62	2285	20240805	34.57	7360	-58.22	20240418	2285	34.57	20240805	9800	-68.62	20230915	2285	34.57	20240805	0.04	N	354200	1000	128 억	36513	N	N	N	00	N
93	20240814	131128	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2980	-65	5	-2.13	843602135	279750	31.64	3135	3185	2920	3955	2135	3045	3015.56	0.28	7817	3665	3355	3155	2845	2645	3255	2745	129	910	1000	2070	5	1	12889227	384	-3.00	2.36	12	2.17	-992.00	1264.00	9800	20230915	-69.59	2285	20240805	30.42	7360	-59.51	20240418	2285	30.42	20240805	9800	-69.59	20230915	2285	30.42	20240805	0.04	N	354200	1000	128 억	36513	N	N	N	00	N
94	20240814	121121	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2950	-95	5	-3.12	674564130	222480	25.16	3135	3185	2950	3955	2135	3045	3032.02	0.28	-2560	3665	3355	3155	2845	2645	3255	2745	129	910	1000	2070	5	1	12889227	380	-2.97	2.33	12	1.73	-992.00	1264.00	9800	20230915	-69.90	2285	20240805	29.10	7360	-59.92	20240418	2285	29.10	20240805	9800	-69.90	20230915	2285	29.10	20240805	0.04	N	354200	1000	128 억	36513	N	N	N	00	N
95	20240814	111117	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2980	-65	5	-2.13	582655230	191447	21.65	3135	3185	2955	3955	2135	3045	3043.43	0.28	-660	3665	3355	3155	2845	2645	3255	2745	129	910	1000	2070	5	1	12889227	384	-3.00	2.36	12	1.49	-992.00	1264.00	9800	20230915	-69.59	2285	20240805	30.42	7360	-59.51	20240418	2285	30.42	20240805	9800	-69.59	20230915	2285	30.42	20240805	0.04	N	354200	1000	128 억	36513	N	N	N	00	N
96	20240814	101113	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2995	-50	5	-1.64	487637295	159482	18.04	3135	3185	2960	3955	2135	3045	3057.63	0.28	9358	3665	3355	3155	2845	2645	3255	2745	129	910	1000	2070	5	1	12889227	386	-3.02	2.37	12	1.24	-992.00	1264.00	9800	20230915	-69.44	2285	20240805	31.07	7360	-59.31	20240418	2285	31.07	20240805	9800	-69.44	20230915	2285	31.07	20240805	0.04	N	354200	1000	128 억	36513	N	N	N	00	N
97	20240814	091149	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3080	35	2	1.15	159472520	51038	5.77	3135	3185	3055	3955	2135	3045	3124.58	0.28	-1739	3665	3355	3155	2845	2645	3255	2745	129	910	1000	2070	5	1	12889227	397	-3.10	2.44	12	0.40	-992.00	1264.00	9800	20230915	-68.57	2285	20240805	34.79	7360	-58.15	20240418	2285	34.79	20240805	9800	-68.57	20230915	2285	34.79	20240805	0.04	N	354200	1000	128 억	36513	N	N	N	00	N
98	20240813	161108	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3045	-445	5	-12.75	2768397520	878396	28.58	3445	3465	2955	4535	2445	3490	3151.50	0.48	-56426	4016	3752	3311	3047	2606	3885	3180	129	1045	1000	2370	5	1	12889227	392	-3.07	2.41	12	6.81	-992.00	1264.00	9800	20230915	-68.93	2285	20240805	33.26	7360	-58.63	20240418	2285	33.26	20240805	9800	-68.93	20230915	2285	33.26	20240805	0.04	N	354200	1000	128 억	61788	N	N	N	00	N
99	20240813	151116	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3065	-425	5	-12.18	2652892945	840443	27.34	3445	3465	2955	4535	2445	3490	3156.33	0.48	-56506	4016	3752	3311	3047	2606	3885	3180	129	1045	1000	2370	5	1	12889227	395	-3.09	2.42	12	6.52	-992.00	1264.00	9800	20230915	-68.72	2285	20240805	34.14	7360	-58.36	20240418	2285	34.14	20240805	9800	-68.72	20230915	2285	34.14	20240805	0.04	N	354200	1000	128 억	61788	N	N	N	00	N
100	20240813	141112	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3060	-430	5	-12.32	2547360185	806176	26.23	3445	3465	2955	4535	2445	3490	3159.59	0.48	-46151	4016	3752	3311	3047	2606	3885	3180	129	1045	1000	2370	5	1	12889227	394	-3.08	2.42	12	6.25	-992.00	1264.00	9800	20230915	-68.78	2285	20240805	33.92	7360	-58.42	20240418	2285	33.92	20240805	9800	-68.78	20230915	2285	33.92	20240805	0.04	N	354200	1000	128 억	61788	N	N	N	00	N
101	20240813	131112	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3160	-330	5	-9.46	2405305690	759856	24.72	3445	3465	2955	4535	2445	3490	3165.25	0.48	-57769	4016	3752	3311	3047	2606	3885	3180	129	1045	1000	2370	5	1	12889227	407	-3.19	2.50	12	5.90	-992.00	1264.00	9800	20230915	-67.76	2285	20240805	38.29	7360	-57.07	20240418	2285	38.29	20240805	9800	-67.76	20230915	2285	38.29	20240805	0.04	N	354200	1000	128 억	61788	N	N	N	00	N
102	20240813	121108	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3030	-460	5	-13.18	2205520250	695264	22.62	3445	3465	2955	4535	2445	3490	3171.96	0.48	-46197	4016	3752	3311	3047	2606	3885	3180	129	1045	1000	2370	5	1	12889227	391	-3.05	2.40	12	5.39	-992.00	1264.00	9800	20230915	-69.08	2285	20240805	32.60	7360	-58.83	20240418	2285	32.60	20240805	9800	-69.08	20230915	2285	32.60	20240805	0.04	N	354200	1000	128 억	61788	N	N	N	00	N
103	20240813	111106	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3020	-470	5	-13.47	1907499495	596393	19.40	3445	3465	3020	4535	2445	3490	3198.13	0.48	-35031	4016	3752	3311	3047	2606	3885	3180	129	1045	1000	2370	5	1	12889227	389	-3.04	2.39	12	4.63	-992.00	1264.00	9800	20230915	-69.18	2285	20240805	32.17	7360	-58.97	20240418	2285	32.17	20240805	9800	-69.18	20230915	2285	32.17	20240805	0.04	N	354200	1000	128 억	61788	N	N	N	00	N
104	20240813	101105	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3120	-370	5	-10.60	1447421090	447055	14.54	3445	3465	3120	4535	2445	3490	3237.38	0.48	-28680	4016	3752	3311	3047	2606	3885	3180	129	1045	1000	2370	5	1	12889227	402	-3.15	2.47	12	3.47	-992.00	1264.00	9800	20230915	-68.16	2285	20240805	36.54	7360	-57.61	20240418	2285	36.54	20240805	9800	-68.16	20230915	2285	36.54	20240805	0.04	N	354200	1000	128 억	61788	N	N	N	00	N
105	20240813	091111	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3250	-240	5	-6.88	807159650	246641	8.02	3445	3465	3160	4535	2445	3490	3272.14	0.48	5354	4016	3752	3311	3047	2606	3885	3180	129	1045	1000	2370	5	1	12889227	419	-3.28	2.57	12	1.91	-992.00	1264.00	9800	20230915	-66.84	2285	20240805	42.23	7360	-55.84	20240418	2285	42.23	20240805	9800	-66.84	20230915	2285	42.23	20240805	0.04	N	354200	1000	128 억	61788	N	N	N	00	N
106	20240812	161055	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3490	645	2	22.67	10257298505	3056564	350.23	2905	3575	2870	3695	1995	2845	3355.43	0.84	15127	3535	3190	2990	2645	2445	3090	2545	129	850	1000	1930	5	1	12889227	450	-3.52	2.76	12	23.71	-992.00	1264.00	9800	20230915	-64.39	2285	20240805	52.74	7360	-52.58	20240418	2285	52.74	20240805	9800	-64.39	20230915	2285	52.74	20240805	0.02	N	354200	1000	128 억	107904	N	N	N	00	N
107	20240812	151100	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3355	510	2	17.93	9637379655	2876674	329.62	2905	3575	2870	3695	1995	2845	3350.18	0.84	25779	3535	3190	2990	2645	2445	3090	2545	129	850	1000	1930	5	1	12889227	432	-3.38	2.65	12	22.32	-992.00	1264.00	9800	20230915	-65.77	2285	20240805	46.83	7360	-54.42	20240418	2285	46.83	20240805	9800	-65.77	20230915	2285	46.83	20240805	0.02	N	354200	1000	128 억	107904	N	N	N	00	N
108	20240812	141059	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3295	450	2	15.82	9078284695	2709187	310.43	2905	3575	2870	3695	1995	2845	3350.93	0.84	20928	3535	3190	2990	2645	2445	3090	2545	129	850	1000	1930	5	1	12889227	425	-3.32	2.61	12	21.02	-992.00	1264.00	9800	20230915	-66.38	2285	20240805	44.20	7360	-55.23	20240418	2285	44.20	20240805	9800	-66.38	20230915	2285	44.20	20240805	0.02	N	354200	1000	128 억	107904	N	N	N	00	N
109	20240812	131054	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3510	665	2	23.37	8060499690	2405867	275.67	2905	3575	2870	3695	1995	2845	3350.35	0.84	-7483	3535	3190	2990	2645	2445	3090	2545	129	850	1000	1930	5	1	12889227	452	-3.54	2.78	12	18.67	-992.00	1264.00	9800	20230915	-64.18	2285	20240805	53.61	7360	-52.31	20240418	2285	53.61	20240805	9800	-64.18	20230915	2285	53.61	20240805	0.02	N	354200	1000	128 억	107904	N	N	N	00	N
110	20240812	121056	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3450	605	2	21.27	6761985820	2028093	232.38	2905	3575	2870	3695	1995	2845	3334.16	0.84	21820	3535	3190	2990	2645	2445	3090	2545	129	850	1000	1930	5	1	12889227	445	-3.48	2.73	12	15.73	-992.00	1264.00	9800	20230915	-64.80	2285	20240805	50.98	7360	-53.12	20240418	2285	50.98	20240805	9800	-64.80	20230915	2285	50.98	20240805	0.02	N	354200	1000	128 억	107904	N	N	N	00	N
111	20240812	111059	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3465	620	2	21.79	4569233615	1398002	160.19	2905	3540	2870	3695	1995	2845	3268.40	0.84	42037	3535	3190	2990	2645	2445	3090	2545	129	850	1000	1930	5	1	12889227	447	-3.49	2.74	12	10.85	-992.00	1264.00	9800	20230915	-64.64	2285	20240805	51.64	7360	-52.92	20240418	2285	51.64	20240805	9800	-64.64	20230915	2285	51.64	20240805	0.02	N	354200	1000	128 억	107904	N	N	N	00	N
112	20240812	101046	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3250	405	2	14.24	1354610310	436028	49.96	2905	3255	2870	3695	1995	2845	3106.70	0.84	51948	3535	3190	2990	2645	2445	3090	2545	129	850	1000	1930	5	1	12889227	419	-3.28	2.57	12	3.38	-992.00	1264.00	9800	20230915	-66.84	2285	20240805	42.23	7360	-55.84	20240418	2285	42.23	20240805	9800	-66.84	20230915	2285	42.23	20240805	0.02	N	354200	1000	128 억	107904	N	N	N	00	N
113	20240812	091046	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2975	130	2	4.57	112496315	38351	4.39	2905	2975	2870	3695	1995	2845	2933.33	0.84	7490	3535	3190	2990	2645	2445	3090	2545	129	850	1000	1930	5	1	12889227	383	-3.00	2.35	12	0.30	-992.00	1264.00	9800	20230915	-69.64	2285	20240805	30.20	7360	-59.58	20240418	2285	30.20	20240805	9800	-69.64	20230915	2285	30.20	20240805	0.02	N	354200	1000	128 억	107904	N	N	N	00	N
114	20240809	161039	54	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2845	-100	5	-3.40	2651859855	870426	199.42	2975	3335	2790	3825	2065	2945	3046.65	0.64	25538	3315	3130	2865	2680	2415	3222	2772	129	880	1000	2000	5	1	12889227	367	-2.87	2.25	12	6.75	-992.00	1264.00	9800	20230915	-70.97	2285	20240805	24.51	7360	-61.35	20240418	2285	24.51	20240805	9800	-70.97	20230915	2285	24.51	20240805	0.02	N	354200	1000	128 억	82215	N	N	N	01	N
115	20240809	151105	54	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2820	-125	5	-4.24	2602804105	853051	195.44	2975	3335	2790	3825	2065	2945	3051.17	0.64	26292	3315	3130	2865	2680	2415	3222	2772	129	880	1000	2000	5	1	12889227	363	-2.84	2.23	12	6.62	-992.00	1264.00	9800	20230915	-71.22	2285	20240805	23.41	7360	-61.68	20240418	2285	23.41	20240805	9800	-71.22	20230915	2285	23.41	20240805	0.02	N	354200	1000	128 억	82215	N	N	N	01	N
116	20240809	141111	54	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2860	-85	5	-2.89	2426736285	791121	181.25	2975	3335	2790	3825	2065	2945	3067.47	0.64	15662	3315	3130	2865	2680	2415	3222	2772	129	880	1000	2000	5	1	12889227	369	-2.88	2.26	12	6.14	-992.00	1264.00	9800	20230915	-70.82	2285	20240805	25.16	7360	-61.14	20240418	2285	25.16	20240805	9800	-70.82	20230915	2285	25.16	20240805	0.02	N	354200	1000	128 억	82215	N	N	N	01	N
117	20240809	131100	54	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2860	-85	5	-2.89	2323619975	754932	172.96	2975	3335	2790	3825	2065	2945	3077.92	0.64	9604	3315	3130	2865	2680	2415	3222	2772	129	880	1000	2000	5	1	12889227	369	-2.88	2.26	12	5.86	-992.00	1264.00	9800	20230915	-70.82	2285	20240805	25.16	7360	-61.14	20240418	2285	25.16	20240805	9800	-70.82	20230915	2285	25.16	20240805	0.02	N	354200	1000	128 억	82215	N	N	N	01	N
118	20240809	121101	54	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2905	-40	5	-1.36	2231039535	722619	165.56	2975	3335	2790	3825	2065	2945	3087.44	0.64	-2559	3315	3130	2865	2680	2415	3222	2772	129	880	1000	2000	5	1	12889227	374	-2.93	2.30	12	5.61	-992.00	1264.00	9800	20230915	-70.36	2285	20240805	27.13	7360	-60.53	20240418	2285	27.13	20240805	9800	-70.36	20230915	2285	27.13	20240805	0.02	N	354200	1000	128 억	82215	N	N	N	01	N
119	20240809	111053	54	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2875	-70	5	-2.38	2204836980	713588	163.49	2975	3335	2790	3825	2065	2945	3089.79	0.64	-64	3315	3130	2865	2680	2415	3222	2772	129	880	1000	2000	5	1	12889227	371	-2.90	2.27	12	5.54	-992.00	1264.00	9800	20230915	-70.66	2285	20240805	25.82	7360	-60.94	20240418	2285	25.82	20240805	9800	-70.66	20230915	2285	25.82	20240805	0.02	N	354200	1000	128 억	82215	N	N	N	01	N
120	20240809	101059	54	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2910	-35	5	-1.19	2062992575	664247	152.18	2975	3335	2790	3825	2065	2945	3105.76	0.64	-8478	3315	3130	2865	2680	2415	3222	2772	129	880	1000	2000	5	1	12889227	375	-2.93	2.30	12	5.15	-992.00	1264.00	9800	20230915	-70.31	2285	20240805	27.35	7360	-60.46	20240418	2285	27.35	20240805	9800	-70.31	20230915	2285	27.35	20240805	0.02	N	354200	1000	128 억	82215	N	N	N	01	N
121	20240809	091058	54	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3195	250	2	8.49	1164462790	364074	83.41	2975	3335	2945	3825	2065	2945	3198.42	0.64	-952	3315	3130	2865	2680	2415	3222	2772	129	880	1000	2000	5	1	12889227	412	-3.22	2.53	12	2.82	-992.00	1264.00	9800	20230915	-67.40	2285	20240805	39.82	7360	-56.59	20240418	2285	39.82	20240805	9800	-67.40	20230915	2285	39.82	20240805	0.02	N	354200	1000	128 억	82215	N	N	N	01	N
122	20240808	161036	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2945	200	2	7.29	1245531345	432895	263.90	2820	3050	2600	3565	1925	2745	2877.08	0.80	-20490	2888	2816	2708	2636	2528	2852	2672	129	820	1000	1860	5	1	12889227	380	-2.97	2.33	12	3.36	-992.00	1264.00	9800	20230915	-69.95	2285	20240805	28.88	7360	-59.99	20240418	2285	28.88	20240805	9800	-69.95	20230915	2285	28.88	20240805	0.02	N	354200	1000	128 억	102645	N	N	N	00	N
123	20240808	151052	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2925	180	2	6.56	1199254915	417146	254.30	2820	3050	2600	3565	1925	2745	2874.90	0.80	-23333	2888	2816	2708	2636	2528	2852	2672	129	820	1000	1860	5	1	12889227	377	-2.95	2.31	12	3.24	-992.00	1264.00	9800	20230915	-70.15	2285	20240805	28.01	7360	-60.26	20240418	2285	28.01	20240805	9800	-70.15	20230915	2285	28.01	20240805	0.02	N	354200	1000	128 억	102645	N	N	N	00	N
124	20240808	141053	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2935	190	2	6.92	1102538960	384064	234.13	2820	3050	2600	3565	1925	2745	2870.72	0.80	-23516	2888	2816	2708	2636	2528	2852	2672	129	820	1000	1860	5	1	12889227	378	-2.96	2.32	12	2.98	-992.00	1264.00	9800	20230915	-70.05	2285	20240805	28.45	7360	-60.12	20240418	2285	28.45	20240805	9800	-70.05	20230915	2285	28.45	20240805	0.02	N	354200	1000	128 억	102645	N	N	N	00	N
125	20240808	131049	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2750	5	2	0.18	261138035	96775	58.99	2820	2820	2600	3565	1925	2745	2698.40	0.80	-13649	2888	2816	2708	2636	2528	2852	2672	129	820	1000	1860	5	1	12889227	354	-2.77	2.18	12	0.75	-992.00	1264.00	9800	20230915	-71.94	2285	20240805	20.35	7360	-62.64	20240418	2285	20.35	20240805	9800	-71.94	20230915	2285	20.35	20240805	0.02	N	354200	1000	128 억	102645	N	N	N	00	N
126	20240808	121054	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2660	-85	5	-3.10	142319660	53639	32.70	2820	2820	2600	3565	1925	2745	2653.29	0.80	-4084	2888	2816	2708	2636	2528	2852	2672	129	820	1000	1860	5	1	12889227	343	-2.68	2.10	12	0.42	-992.00	1264.00	9800	20230915	-72.86	2285	20240805	16.41	7360	-63.86	20240418	2285	16.41	20240805	9800	-72.86	20230915	2285	16.41	20240805	0.02	N	354200	1000	128 억	102645	N	N	N	00	N
127	20240808	111050	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2640	-105	5	-3.83	131619315	49602	30.24	2820	2820	2600	3565	1925	2745	2653.51	0.80	-3389	2888	2816	2708	2636	2528	2852	2672	129	820	1000	1860	5	1	12889227	340	-2.66	2.09	12	0.38	-992.00	1264.00	9800	20230915	-73.06	2285	20240805	15.54	7360	-64.13	20240418	2285	15.54	20240805	9800	-73.06	20230915	2285	15.54	20240805	0.02	N	354200	1000	128 억	102645	N	N	N	00	N
128	20240808	101044	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2635	-110	5	-4.01	98418655	36967	22.54	2820	2820	2600	3565	1925	2745	2662.34	0.80	-6645	2888	2816	2708	2636	2528	2852	2672	129	820	1000	1860	5	1	12889227	340	-2.66	2.08	12	0.29	-992.00	1264.00	9800	20230915	-73.11	2285	20240805	15.32	7360	-64.20	20240418	2285	15.32	20240805	9800	-73.11	20230915	2285	15.32	20240805	0.02	N	354200	1000	128 억	102645	N	N	N	00	N
129	20240808	091040	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2685	-60	5	-2.19	26189310	9683	5.90	2820	2820	2660	3565	1925	2745	2704.67	0.80	-823	2888	2816	2708	2636	2528	2852	2672	129	820	1000	1860	5	1	12889227	346	-2.71	2.12	12	0.08	-992.00	1264.00	9800	20230915	-72.60	2285	20240805	17.51	7360	-63.52	20240418	2285	17.51	20240805	9800	-72.60	20230915	2285	17.51	20240805	0.02	N	354200	1000	128 억	102645	N	N	N	00	N
130	20240807	161025	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2745	145	2	5.58	443318540	163078	71.88	2620	2780	2600	3380	1820	2600	2718.41	0.51	37366	2920	2760	2590	2430	2260	2840	2510	129	780	1000	1760	5	1	12889227	354	-2.77	2.17	12	1.27	-992.00	1264.00	9800	20230915	-71.99	2285	20240805	20.13	7360	-62.70	20240418	2285	20.13	20240805	9800	-71.99	20230915	2285	20.13	20240805	0.02	N	354200	1000	128 억	65469	N	N	N	00	N
131	20240807	151039	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2735	135	2	5.19	429714530	158108	69.69	2620	2780	2600	3380	1820	2600	2717.85	0.51	36380	2920	2760	2590	2430	2260	2840	2510	129	780	1000	1760	5	1	12889227	353	-2.76	2.16	12	1.23	-992.00	1264.00	9800	20230915	-72.09	2285	20240805	19.69	7360	-62.84	20240418	2285	19.69	20240805	9800	-72.09	20230915	2285	19.69	20240805	0.02	N	354200	1000	128 억	65469	N	N	N	00	N
132	20240807	141044	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2780	180	2	6.92	352493985	130006	57.31	2620	2780	2600	3380	1820	2600	2711.37	0.51	40603	2920	2760	2590	2430	2260	2840	2510	129	780	1000	1760	5	1	12889227	358	-2.80	2.20	12	1.01	-992.00	1264.00	9800	20230915	-71.63	2285	20240805	21.66	7360	-62.23	20240418	2285	21.66	20240805	9800	-71.63	20230915	2285	21.66	20240805	0.02	N	354200	1000	128 억	65469	N	N	N	00	N
133	20240807	131038	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2740	140	2	5.38	315523745	116554	51.38	2620	2780	2600	3380	1820	2600	2707.10	0.51	35735	2920	2760	2590	2430	2260	2840	2510	129	780	1000	1760	5	1	12889227	353	-2.76	2.17	12	0.90	-992.00	1264.00	9800	20230915	-72.04	2285	20240805	19.91	7360	-62.77	20240418	2285	19.91	20240805	9800	-72.04	20230915	2285	19.91	20240805	0.02	N	354200	1000	128 억	65469	N	N	N	00	N
134	20240807	121041	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2740	140	2	5.38	293953450	108693	47.91	2620	2780	2600	3380	1820	2600	2704.44	0.51	34908	2920	2760	2590	2430	2260	2840	2510	129	780	1000	1760	5	1	12889227	353	-2.76	2.17	12	0.84	-992.00	1264.00	9800	20230915	-72.04	2285	20240805	19.91	7360	-62.77	20240418	2285	19.91	20240805	9800	-72.04	20230915	2285	19.91	20240805	0.02	N	354200	1000	128 억	65469	N	N	N	00	N
135	20240807	111039	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2740	140	2	5.38	248666825	92032	40.57	2620	2780	2600	3380	1820	2600	2701.96	0.51	30486	2920	2760	2590	2430	2260	2840	2510	129	780	1000	1760	5	1	12889227	353	-2.76	2.17	12	0.71	-992.00	1264.00	9800	20230915	-72.04	2285	20240805	19.91	7360	-62.77	20240418	2285	19.91	20240805	9800	-72.04	20230915	2285	19.91	20240805	0.02	N	354200	1000	128 억	65469	N	N	N	00	N
136	20240807	101032	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2725	125	2	4.81	172383270	64139	28.27	2620	2780	2600	3380	1820	2600	2687.65	0.51	18279	2920	2760	2590	2430	2260	2840	2510	129	780	1000	1760	5	1	12889227	351	-2.75	2.16	12	0.50	-992.00	1264.00	9800	20230915	-72.19	2285	20240805	19.26	7360	-62.98	20240418	2285	19.26	20240805	9800	-72.19	20230915	2285	19.26	20240805	0.02	N	354200	1000	128 억	65469	N	N	N	00	N
137	20240807	091105	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2630	30	2	1.15	48004650	18398	8.11	2620	2655	2600	3380	1820	2600	2609.23	0.51	8881	2920	2760	2590	2430	2260	2840	2510	129	780	1000	1760	5	1	12889227	339	-2.65	2.08	12	0.14	-992.00	1264.00	9800	20230915	-73.16	2285	20240805	15.10	7360	-64.27	20240418	2285	15.10	20240805	9800	-73.16	20230915	2285	15.10	20240805	0.02	N	354200	1000	128 억	65469	N	N	N	00	N
138	20240806	161020	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2600	160	2	6.56	590752135	224723	79.55	2430	2750	2420	3170	1710	2440	2628.83	0.44	8550	2996	2717	2501	2222	2006	2610	2115	129	730	1000	1650	5	1	12889227	335	-2.62	2.06	12	1.74	-992.00	1264.00	9800	20230915	-73.47	2285	20240805	13.79	7360	-64.67	20240418	2285	13.79	20240805	9800	-73.47	20230915	2285	13.79	20240805	0.02	N	354200	1000	128 억	56387	N	N	N	00	N
139	20240806	151035	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2605	165	2	6.76	537572905	204272	72.31	2430	2750	2420	3170	1710	2440	2631.65	0.44	-8214	2996	2717	2501	2222	2006	2610	2115	129	730	1000	1650	5	1	12889227	336	-2.63	2.06	12	1.58	-992.00	1264.00	9800	20230915	-73.42	2285	20240805	14.00	7360	-64.61	20240418	2285	14.00	20240805	9800	-73.42	20230915	2285	14.00	20240805	0.02	N	354200	1000	128 억	56387	N	N	N	00	N
140	20240806	141029	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2615	175	2	7.17	431021180	163963	58.04	2430	2750	2420	3170	1710	2440	2628.77	0.44	-11814	2996	2717	2501	2222	2006	2610	2115	129	730	1000	1650	5	1	12889227	337	-2.64	2.07	12	1.27	-992.00	1264.00	9800	20230915	-73.32	2285	20240805	14.44	7360	-64.47	20240418	2285	14.44	20240805	9800	-73.32	20230915	2285	14.44	20240805	0.02	N	354200	1000	128 억	56387	N	N	N	00	N
141	20240806	131034	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2600	160	2	6.56	310541070	117931	41.75	2430	2750	2420	3170	1710	2440	2633.24	0.44	-17326	2996	2717	2501	2222	2006	2610	2115	129	730	1000	1650	5	1	12889227	335	-2.62	2.06	12	0.91	-992.00	1264.00	9800	20230915	-73.47	2285	20240805	13.79	7360	-64.67	20240418	2285	13.79	20240805	9800	-73.47	20230915	2285	13.79	20240805	0.02	N	354200	1000	128 억	56387	N	N	N	00	N
142	20240806	121036	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2565	125	2	5.12	301001370	114292	40.46	2430	2750	2420	3170	1710	2440	2633.62	0.44	-15922	2996	2717	2501	2222	2006	2610	2115	129	730	1000	1650	5	1	12889227	331	-2.59	2.03	12	0.89	-992.00	1264.00	9800	20230915	-73.83	2285	20240805	12.25	7360	-65.15	20240418	2285	12.25	20240805	9800	-73.83	20230915	2285	12.25	20240805	0.02	N	354200	1000	128 억	56387	N	N	N	00	N
143	20240806	111022	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2595	155	2	6.35	291499315	110598	39.15	2430	2750	2420	3170	1710	2440	2635.67	0.44	-17918	2996	2717	2501	2222	2006	2610	2115	129	730	1000	1650	5	1	12889227	334	-2.62	2.05	12	0.86	-992.00	1264.00	9800	20230915	-73.52	2285	20240805	13.57	7360	-64.74	20240418	2285	13.57	20240805	9800	-73.52	20230915	2285	13.57	20240805	0.02	N	354200	1000	128 억	56387	N	N	N	00	N
144	20240806	101023	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2630	190	2	7.79	252611340	95638	33.85	2430	2750	2420	3170	1710	2440	2641.33	0.44	-21084	2996	2717	2501	2222	2006	2610	2115	129	730	1000	1650	5	1	12889227	339	-2.65	2.08	12	0.74	-992.00	1264.00	9800	20230915	-73.16	2285	20240805	15.10	7360	-64.27	20240418	2285	15.10	20240805	9800	-73.16	20230915	2285	15.10	20240805	0.02	N	354200	1000	128 억	56387	N	N	N	00	N
145	20240806	091030	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2585	145	2	5.94	108233160	41138	14.56	2430	2690	2420	3170	1710	2440	2630.98	0.44	-30648	2996	2717	2501	2222	2006	2610	2115	129	730	1000	1650	5	1	12889227	333	-2.61	2.05	12	0.32	-992.00	1264.00	9800	20230915	-73.62	2285	20240805	13.13	7360	-64.88	20240418	2285	13.13	20240805	9800	-73.62	20230915	2285	13.13	20240805	0.02	N	354200	1000	128 억	56387	N	N	N	00	N
146	20240805	161006	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2440	-380	5	-13.48	717790000	281580	113.23	2780	2780	2285	3665	1975	2820	2549.17	0.40	5622	3063	2941	2868	2746	2673	2905	2710	129	845	1000	1910	5	1	12889227	314	-2.46	1.93	12	2.18	-992.00	1264.00	9800	20230915	-75.10	2285	20240805	6.78	7360	-66.85	20240418	2285	6.78	20240805	9800	-75.10	20230915	2285	6.78	20240805	0.02	N	354200	1000	128 억	51265	N	N	N	00	N
147	20240805	151025	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2400	-420	5	-14.89	694458775	271931	109.35	2780	2780	2285	3665	1975	2820	2553.81	0.40	-918	3063	2941	2868	2746	2673	2905	2710	129	845	1000	1910	5	1	12889227	309	-2.42	1.90	12	2.11	-992.00	1264.00	9800	20230915	-75.51	2285	20240805	5.03	7360	-67.39	20240418	2285	5.03	20240805	9800	-75.51	20230915	2285	5.03	20240805	0.02	N	354200	1000	128 억	51265	N	N	N	00	N
148	20240805	141025	58	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2550	-270	5	-9.57	512549670	197562	79.44	2780	2780	2525	3665	1975	2820	2594.37	0.40	-5890	3063	2941	2868	2746	2673	2905	2710	129	845	1000	1910	5	1	12889227	329	-2.57	2.02	12	1.53	-992.00	1264.00	9800	20230915	-73.98	2525	20240805	0.99	7360	-65.35	20240418	2525	0.99	20240805	9800	-73.98	20230915	2525	0.99	20240805	0.02	N	354200	1000	128 억	51265	N	N	N	00	N
149	20240805	131025	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2555	-265	5	-9.40	495156650	190756	76.71	2780	2780	2525	3665	1975	2820	2595.76	0.40	-6677	3063	2941	2868	2746	2673	2905	2710	129	845	1000	1910	5	1	12889227	329	-2.58	2.02	12	1.48	-992.00	1264.00	9800	20230915	-73.93	2525	20240805	1.19	7360	-65.29	20240418	2525	1.19	20240805	9800	-73.93	20230915	2525	1.19	20240805	0.02	N	354200	1000	128 억	51265	N	N	N	00	N
150	20240805	121019	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2555	-265	5	-9.40	473291790	182232	73.28	2780	2780	2525	3665	1975	2820	2597.19	0.40	-6184	3063	2941	2868	2746	2673	2905	2710	129	845	1000	1910	5	1	12889227	329	-2.58	2.02	12	1.41	-992.00	1264.00	9800	20230915	-73.93	2525	20240805	1.19	7360	-65.29	20240418	2525	1.19	20240805	9800	-73.93	20230915	2525	1.19	20240805	0.02	N	354200	1000	128 억	51265	N	N	N	00	N
151	20240805	111018	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2540	-280	5	-9.93	428164840	164572	66.18	2780	2780	2525	3665	1975	2820	2601.69	0.40	1437	3063	2941	2868	2746	2673	2905	2710	129	845	1000	1910	5	1	12889227	327	-2.56	2.01	12	1.28	-992.00	1264.00	9800	20230915	-74.08	2525	20240805	0.59	7360	-65.49	20240418	2525	0.59	20240805	9800	-74.08	20230915	2525	0.59	20240805	0.02	N	354200	1000	128 억	51265	N	N	N	00	N
152	20240805	101014	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2560	-260	5	-9.22	327384930	124901	50.22	2780	2780	2560	3665	1975	2820	2621.16	0.40	-5265	3063	2941	2868	2746	2673	2905	2710	129	845	1000	1910	5	1	12889227	330	-2.58	2.03	12	0.97	-992.00	1264.00	9800	20230915	-73.88	2560	20240805	0.00	7360	-65.22	20240418	2560	0.00	20240805	9800	-73.88	20230915	2560	0.00	20240805	0.02	N	354200	1000	128 억	51265	N	N	N	00	N
153	20240805	091008	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2630	-190	5	-6.74	85124655	31753	12.77	2780	2780	2610	3665	1975	2820	2680.84	0.40	3691	3063	2941	2868	2746	2673	2905	2710	129	845	1000	1910	5	1	12889227	339	-2.65	2.08	12	0.25	-992.00	1264.00	9800	20230915	-73.16	2610	20240805	0.77	7360	-64.27	20240418	2610	0.77	20240805	9800	-73.16	20230915	2610	0.77	20240805	0.02	N	354200	1000	128 억	51265	N	N	N	00	N
154	20240802	161000	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2820	-205	5	-6.78	692732380	243191	47.78	2985	2990	2795	3930	2120	3025	2848.51	0.56	-20623	3328	3176	2938	2786	2548	3252	2862	129	905	1000	2050	5	1	12889227	363	-2.84	2.23	12	1.89	-992.00	1264.00	9800	20230915	-71.22	2675	20240725	5.42	7360	-61.68	20240418	2675	5.42	20240725	9800	-71.22	20230915	2675	5.42	20240725	0.02	N	354200	1000	128 억	71733	N	N	N	00	N
155	20240802	151000	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2815	-210	5	-6.94	671341560	235601	46.29	2985	2990	2795	3930	2120	3025	2849.49	0.56	-18481	3328	3176	2938	2786	2548	3252	2862	129	905	1000	2050	5	1	12889227	363	-2.84	2.23	12	1.83	-992.00	1264.00	9800	20230915	-71.28	2675	20240725	5.23	7360	-61.75	20240418	2675	5.23	20240725	9800	-71.28	20230915	2675	5.23	20240725	0.02	N	354200	1000	128 억	71733	N	N	N	00	N
156	20240802	141003	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2805	-220	5	-7.27	611022450	214071	42.06	2985	2990	2805	3930	2120	3025	2854.30	0.56	-15840	3328	3176	2938	2786	2548	3252	2862	129	905	1000	2050	5	1	12889227	362	-2.83	2.22	12	1.66	-992.00	1264.00	9800	20230915	-71.38	2675	20240725	4.86	7360	-61.89	20240418	2675	4.86	20240725	9800	-71.38	20230915	2675	4.86	20240725	0.02	N	354200	1000	128 억	71733	N	N	N	00	N
157	20240802	131002	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2830	-195	5	-6.45	526258870	184017	36.15	2985	2990	2820	3930	2120	3025	2859.84	0.56	-1099	3328	3176	2938	2786	2548	3252	2862	129	905	1000	2050	5	1	12889227	365	-2.85	2.24	12	1.43	-992.00	1264.00	9800	20230915	-71.12	2675	20240725	5.79	7360	-61.55	20240418	2675	5.79	20240725	9800	-71.12	20230915	2675	5.79	20240725	0.02	N	354200	1000	128 억	71733	N	N	N	00	N
158	20240802	121001	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2860	-165	5	-5.45	435055175	151954	29.86	2985	2990	2820	3930	2120	3025	2863.07	0.56	5688	3328	3176	2938	2786	2548	3252	2862	129	905	1000	2050	5	1	12889227	369	-2.88	2.26	12	1.18	-992.00	1264.00	9800	20230915	-70.82	2675	20240725	6.92	7360	-61.14	20240418	2675	6.92	20240725	9800	-70.82	20230915	2675	6.92	20240725	0.02	N	354200	1000	128 억	71733	N	N	N	00	N
159	20240802	111001	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2860	-165	5	-5.45	409524975	143024	28.10	2985	2990	2820	3930	2120	3025	2863.33	0.56	5932	3328	3176	2938	2786	2548	3252	2862	129	905	1000	2050	5	1	12889227	369	-2.88	2.26	12	1.11	-992.00	1264.00	9800	20230915	-70.82	2675	20240725	6.92	7360	-61.14	20240418	2675	6.92	20240725	9800	-70.82	20230915	2675	6.92	20240725	0.02	N	354200	1000	128 억	71733	N	N	N	00	N
160	20240802	100957	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2850	-175	5	-5.79	314652010	109774	21.57	2985	2990	2820	3930	2120	3025	2866.36	0.56	6282	3328	3176	2938	2786	2548	3252	2862	129	905	1000	2050	5	1	12889227	367	-2.87	2.25	12	0.85	-992.00	1264.00	9800	20230915	-70.92	2675	20240725	6.54	7360	-61.28	20240418	2675	6.54	20240725	9800	-70.92	20230915	2675	6.54	20240725	0.02	N	354200	1000	128 억	71733	N	N	N	00	N
161	20240802	091003	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2925	-100	5	-3.31	44538090	15237	2.99	2985	2990	2840	3930	2120	3025	2923.02	0.56	350	3328	3176	2938	2786	2548	3252	2862	129	905	1000	2050	5	1	12889227	377	-2.95	2.31	12	0.12	-992.00	1264.00	9800	20230915	-70.15	2675	20240725	9.35	7360	-60.26	20240418	2675	9.35	20240725	9800	-70.15	20230915	2675	9.35	20240725	0.02	N	354200	1000	128 억	71733	N	N	N	00	N
162	20240801	160957	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3025	-20	5	-0.66	1477018270	505847	126.76	2870	3090	2700	3955	2135	3045	2919.72	0.49	6618	3268	3156	3088	2976	2908	3122	2942	129	910	1000	2070	5	1	12889227	390	-3.05	2.39	12	3.92	-992.00	1264.00	9800	20230915	-69.13	2675	20240725	13.08	7360	-58.90	20240418	2675	13.08	20240725	9800	-69.13	20230915	2675	13.08	20240725	0.02	N	354200	1000	128 억	63283	N	N	N	00	N
163	20240801	151021	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3030	-15	5	-0.49	1424043895	488300	122.36	2870	3090	2700	3955	2135	3045	2916.25	0.49	7990	3268	3156	3088	2976	2908	3122	2942	129	910	1000	2070	5	1	12889227	391	-3.05	2.40	12	3.79	-992.00	1264.00	9800	20230915	-69.08	2675	20240725	13.27	7360	-58.83	20240418	2675	13.27	20240725	9800	-69.08	20230915	2675	13.27	20240725	0.02	N	354200	1000	128 억	63283	N	N	N	00	N
164	20240801	141009	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3025	-20	5	-0.66	1337395145	459419	115.12	2870	3090	2700	3955	2135	3045	2910.97	0.49	4410	3268	3156	3088	2976	2908	3122	2942	129	910	1000	2070	5	1	12889227	390	-3.05	2.39	12	3.56	-992.00	1264.00	9800	20230915	-69.13	2675	20240725	13.08	7360	-58.90	20240418	2675	13.08	20240725	9800	-69.13	20230915	2675	13.08	20240725	0.02	N	354200	1000	128 억	63283	N	N	N	00	N
165	20240801	131000	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3000	-45	5	-1.48	1250983835	430720	107.93	2870	3090	2700	3955	2135	3045	2904.30	0.49	8970	3268	3156	3088	2976	2908	3122	2942	129	910	1000	2070	5	1	12889227	387	-3.02	2.37	12	3.34	-992.00	1264.00	9800	20230915	-69.39	2675	20240725	12.15	7360	-59.24	20240418	2675	12.15	20240725	9800	-69.39	20230915	2675	12.15	20240725	0.02	N	354200	1000	128 억	63283	N	N	N	00	N
166	20240801	121005	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2950	-95	5	-3.12	1004105660	348688	87.37	2870	2985	2700	3955	2135	3045	2879.52	0.49	5901	3268	3156	3088	2976	2908	3122	2942	129	910	1000	2070	5	1	12889227	380	-2.97	2.33	12	2.71	-992.00	1264.00	9800	20230915	-69.90	2675	20240725	10.28	7360	-59.92	20240418	2675	10.28	20240725	9800	-69.90	20230915	2675	10.28	20240725	0.02	N	354200	1000	128 억	63283	N	N	N	00	N
167	20240801	111006	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2880	-165	5	-5.42	903014805	314290	78.75	2870	2975	2700	3955	2135	3045	2873.02	0.49	46	3268	3156	3088	2976	2908	3122	2942	129	910	1000	2070	5	1	12889227	371	-2.90	2.28	12	2.44	-992.00	1264.00	9800	20230915	-70.61	2675	20240725	7.66	7360	-60.87	20240418	2675	7.66	20240725	9800	-70.61	20230915	2675	7.66	20240725	0.02	N	354200	1000	128 억	63283	N	N	N	00	N
168	20240801	100959	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2905	-140	5	-4.60	728085925	253977	63.64	2870	2975	2700	3955	2135	3045	2866.53	0.49	-17593	3268	3156	3088	2976	2908	3122	2942	129	910	1000	2070	5	1	12889227	374	-2.93	2.30	12	1.97	-992.00	1264.00	9800	20230915	-70.36	2675	20240725	8.60	7360	-60.53	20240418	2675	8.60	20240725	9800	-70.36	20230915	2675	8.60	20240725	0.02	N	354200	1000	128 억	63283	N	N	N	00	N
169	20240801	090950	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2870	-175	5	-5.75	360312855	127919	32.05	2870	2885	2700	3955	2135	3045	2816.18	0.49	7553	3268	3156	3088	2976	2908	3122	2942	129	910	1000	2070	5	1	12889227	370	-2.89	2.27	12	0.99	-992.00	1264.00	9800	20230915	-70.71	2675	20240725	7.29	7360	-61.01	20240418	2675	7.29	20240725	9800	-70.71	20230915	2675	7.29	20240725	0.02	N	354200	1000	128 억	63283	N	N	N	00	N

72 KiB Raw Blame History

72 KiB

Raw Blame History