KissMeData/226950/price/prices-20240801.csv at 247dc06affe736781f3fd522bb1f7939e34bdb9d

Files

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

75 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	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	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240830	161001	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15790	1860	2	13.35	10274924490	670033	145.10	14100	16700	13620	18100	9760	13930	15333.83	2.99	-8144	15396	14662	14126	13392	12856	14395	13125	85	4170	500	9470	10	1	16973797	2680	-13.86	5.35	12	3.95	-1139.00	2951.00	25950	20230908	-39.15	8280	20240624	90.70	18490	-14.60	20240311	8280	90.70	20240624	25950	-39.15	20230908	8280	90.70	20240624	0.73	N	226950	500	84 억	507094	N	N	0	N	N
3	20240830	151012	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15920	1990	2	14.29	8928225650	585144	126.72	14100	16700	13620	18100	9760	13930	15258.17	2.99	-24864	15396	14662	14126	13392	12856	14395	13125	85	4170	500	9470	10	1	16973797	2702	-13.98	5.39	12	3.45	-1139.00	2951.00	25950	20230908	-38.65	8280	20240624	92.27	18490	-13.90	20240311	8280	92.27	20240624	25950	-38.65	20230908	8280	92.27	20240624	0.73	N	226950	500	84 억	507094	N	N	0	N	N
4	20240830	141010	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	14040	110	2	0.79	2029391280	145616	31.53	14100	14490	13620	18100	9760	13930	13936.60	2.99	-2973	15396	14662	14126	13392	12856	14395	13125	85	4170	500	9470	10	1	16973797	2383	-12.33	4.76	12	0.86	-1139.00	2951.00	25950	20230908	-45.90	8280	20240624	69.57	18490	-24.07	20240311	8280	69.57	20240624	25950	-45.90	20230908	8280	69.57	20240624	0.73	N	226950	500	84 억	507094	N	N	0	N	N
5	20240830	131004	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13690	-240	5	-1.72	1700613310	122085	26.44	14100	14490	13620	18100	9760	13930	13929.75	2.99	-3909	15396	14662	14126	13392	12856	14395	13125	85	4170	500	9470	10	1	16973797	2324	-12.02	4.64	12	0.72	-1139.00	2951.00	25950	20230908	-47.24	8280	20240624	65.34	18490	-25.96	20240311	8280	65.34	20240624	25950	-47.24	20230908	8280	65.34	20240624	0.73	N	226950	500	84 억	507094	N	N	0	N	N
6	20240830	121008	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13650	-280	5	-2.01	1558025040	111672	24.18	14100	14490	13620	18100	9760	13930	13951.80	2.99	-4357	15396	14662	14126	13392	12856	14395	13125	85	4170	500	9470	10	1	16973797	2317	-11.98	4.63	12	0.66	-1139.00	2951.00	25950	20230908	-47.40	8280	20240624	64.86	18490	-26.18	20240311	8280	64.86	20240624	25950	-47.40	20230908	8280	64.86	20240624	0.73	N	226950	500	84 억	507094	N	N	0	N	N
7	20240830	111018	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13740	-190	5	-1.36	1268237360	90496	19.60	14100	14490	13710	18100	9760	13930	14014.29	2.99	-2067	15396	14662	14126	13392	12856	14395	13125	85	4170	500	9470	10	1	16973797	2332	-12.06	4.66	12	0.53	-1139.00	2951.00	25950	20230908	-47.05	8280	20240624	65.94	18490	-25.69	20240311	8280	65.94	20240624	25950	-47.05	20230908	8280	65.94	20240624	0.73	N	226950	500	84 억	507094	N	N	0	N	N
8	20240830	101014	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13850	-80	5	-0.57	905514590	64159	13.89	14100	14490	13820	18100	9760	13930	14113.60	2.99	-1128	15396	14662	14126	13392	12856	14395	13125	85	4170	500	9470	10	1	16973797	2351	-12.16	4.69	12	0.38	-1139.00	2951.00	25950	20230908	-46.63	8280	20240624	67.27	18490	-25.09	20240311	8280	67.27	20240624	25950	-46.63	20230908	8280	67.27	20240624	0.73	N	226950	500	84 억	507094	N	N	0	N	N
9	20240830	091018	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	14140	210	2	1.51	373666110	26167	5.67	14100	14490	14090	18100	9760	13930	14280.06	2.99	537	15396	14662	14126	13392	12856	14395	13125	85	4170	500	9470	10	1	16973797	2400	-12.41	4.79	12	0.15	-1139.00	2951.00	25950	20230908	-45.51	8280	20240624	70.77	18490	-23.53	20240311	8280	70.77	20240624	25950	-45.51	20230908	8280	70.77	20240624	0.73	N	226950	500	84 억	507094	N	N	0	N	N
10	20240829	161016	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13930	-160	5	-1.14	6605320430	461120	82.18	14200	14860	13590	18310	9870	14090	14324.79	3.07	-13858	15376	14732	13866	13222	12356	15055	13545	85	4220	500	9580	10	1	16973797	2364	-12.23	4.72	12	2.72	-1139.00	2951.00	25950	20230908	-46.32	8280	20240624	68.24	18490	-24.66	20240311	8280	68.24	20240624	25950	-46.32	20230908	8280	68.24	20240624	0.70	N	226950	500	84 억	520446	N	N	0	N	N
11	20240829	151026	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13920	-170	5	-1.21	6469391550	451390	80.45	14200	14860	13590	18310	9870	14090	14332.16	3.07	-11668	15376	14732	13866	13222	12356	15055	13545	85	4220	500	9580	10	1	16973797	2363	-12.22	4.72	12	2.66	-1139.00	2951.00	25950	20230908	-46.36	8280	20240624	68.12	18490	-24.72	20240311	8280	68.12	20240624	25950	-46.36	20230908	8280	68.12	20240624	0.70	N	226950	500	84 억	520446	N	N	0	N	N
12	20240829	141025	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13590	-500	5	-3.55	6108100680	425261	75.79	14200	14860	13590	18310	9870	14090	14363.18	3.07	-6891	15376	14732	13866	13222	12356	15055	13545	85	4220	500	9580	10	1	16973797	2307	-11.93	4.61	12	2.51	-1139.00	2951.00	25950	20230908	-47.63	8280	20240624	64.13	18490	-26.50	20240311	8280	64.13	20240624	25950	-47.63	20230908	8280	64.13	20240624	0.70	N	226950	500	84 억	520446	N	N	0	N	N
13	20240829	131027	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13860	-230	5	-1.63	5655709870	392452	69.94	14200	14860	13650	18310	9870	14090	14411.22	3.07	-8611	15376	14732	13866	13222	12356	15055	13545	85	4220	500	9580	10	1	16973797	2353	-12.17	4.70	12	2.31	-1139.00	2951.00	25950	20230908	-46.59	8280	20240624	67.39	18490	-25.04	20240311	8280	67.39	20240624	25950	-46.59	20230908	8280	67.39	20240624	0.70	N	226950	500	84 억	520446	N	N	0	N	N
14	20240829	121026	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	14420	330	2	2.34	4209277800	289758	51.64	14200	14860	13810	18310	9870	14090	14526.88	3.07	-16395	15376	14732	13866	13222	12356	15055	13545	85	4220	500	9580	10	1	16973797	2448	-12.66	4.89	12	1.71	-1139.00	2951.00	25950	20230908	-44.43	8280	20240624	74.15	18490	-22.01	20240311	8280	74.15	20240624	25950	-44.43	20230908	8280	74.15	20240624	0.70	N	226950	500	84 억	520446	N	N	0	N	N
15	20240829	111026	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	14400	310	2	2.20	3996352390	274973	49.01	14200	14860	13810	18310	9870	14090	14533.62	3.07	-15452	15376	14732	13866	13222	12356	15055	13545	85	4220	500	9580	10	1	16973797	2444	-12.64	4.88	12	1.62	-1139.00	2951.00	25950	20230908	-44.51	8280	20240624	73.91	18490	-22.12	20240311	8280	73.91	20240624	25950	-44.51	20230908	8280	73.91	20240624	0.70	N	226950	500	84 억	520446	N	N	0	N	N
16	20240829	101020	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	14430	340	2	2.41	3352296470	230494	41.08	14200	14860	13810	18310	9870	14090	14543.97	3.07	-5975	15376	14732	13866	13222	12356	15055	13545	85	4220	500	9580	10	1	16973797	2449	-12.67	4.89	12	1.36	-1139.00	2951.00	25950	20230908	-44.39	8280	20240624	74.28	18490	-21.96	20240311	8280	74.28	20240624	25950	-44.39	20230908	8280	74.28	20240624	0.70	N	226950	500	84 억	520446	N	N	0	N	N
17	20240829	091023	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	14340	250	2	1.77	551886560	38747	6.91	14200	14640	13810	18310	9870	14090	14243.35	3.07	-465	15376	14732	13866	13222	12356	15055	13545	85	4220	500	9580	10	1	16973797	2434	-12.59	4.86	12	0.23	-1139.00	2951.00	25950	20230908	-44.74	8280	20240624	73.19	18490	-22.44	20240311	8280	73.19	20240624	25950	-44.74	20230908	8280	73.19	20240624	0.70	N	226950	500	84 억	520446	N	N	0	N	N
18	20240828	160951	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	14090	1220	2	9.48	7774755470	557445	132.84	13000	14510	13000	16730	9010	12870	13947.00	3.24	-32969	14450	13660	12540	11750	10630	14055	12145	85	3860	500	8750	10	1	16973797	2392	-12.37	4.77	12	3.28	-1139.00	2951.00	25950	20230908	-45.70	8280	20240624	70.17	18490	-23.80	20240311	8280	70.17	20240624	25950	-45.70	20230908	8280	70.17	20240624	0.69	N	226950	500	84 억	550410	N	N	1	N	N
19	20240828	150958	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13950	1080	2	8.39	7570578330	542897	129.38	13000	14510	13000	16730	9010	12870	13944.78	3.24	-32242	14450	13660	12540	11750	10630	14055	12145	85	3860	500	8750	10	1	16973797	2368	-12.25	4.73	12	3.20	-1139.00	2951.00	25950	20230908	-46.24	8280	20240624	68.48	18490	-24.55	20240311	8280	68.48	20240624	25950	-46.24	20230908	8280	68.48	20240624	0.69	N	226950	500	84 억	550410	N	N	1	N	N
20	20240828	141001	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	14040	1170	2	9.09	7039707400	504942	120.33	13000	14510	13000	16730	9010	12870	13941.62	3.24	-35836	14450	13660	12540	11750	10630	14055	12145	85	3860	500	8750	10	1	16973797	2383	-12.33	4.76	12	2.97	-1139.00	2951.00	25950	20230908	-45.90	8280	20240624	69.57	18490	-24.07	20240311	8280	69.57	20240624	25950	-45.90	20230908	8280	69.57	20240624	0.69	N	226950	500	84 억	550410	N	N	1	N	N
21	20240828	130957	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13600	730	2	5.67	5677326950	407659	97.15	13000	14510	13000	16730	9010	12870	13926.66	3.24	-7983	14450	13660	12540	11750	10630	14055	12145	85	3860	500	8750	10	1	16973797	2308	-11.94	4.61	12	2.40	-1139.00	2951.00	25950	20230908	-47.59	8280	20240624	64.25	18490	-26.45	20240311	8280	64.25	20240624	25950	-47.59	20230908	8280	64.25	20240624	0.69	N	226950	500	84 억	550410	N	N	1	N	N
22	20240828	120955	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13570	700	2	5.44	5459020240	391610	93.32	13000	14510	13000	16730	9010	12870	13939.94	3.24	-5498	14450	13660	12540	11750	10630	14055	12145	85	3860	500	8750	10	1	16973797	2303	-11.91	4.60	12	2.31	-1139.00	2951.00	25950	20230908	-47.71	8280	20240624	63.89	18490	-26.61	20240311	8280	63.89	20240624	25950	-47.71	20230908	8280	63.89	20240624	0.69	N	226950	500	84 억	550410	N	N	1	N	N
23	20240828	110955	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13890	1020	2	7.93	5013840150	359247	85.61	13000	14510	13000	16730	9010	12870	13956.53	3.24	-340	14450	13660	12540	11750	10630	14055	12145	85	3860	500	8750	10	1	16973797	2358	-12.19	4.71	12	2.12	-1139.00	2951.00	25950	20230908	-46.47	8280	20240624	67.75	18490	-24.88	20240311	8280	67.75	20240624	25950	-46.47	20230908	8280	67.75	20240624	0.69	N	226950	500	84 억	550410	N	N	1	N	N
24	20240828	101023	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	14030	1160	2	9.01	4473220120	320444	76.36	13000	14510	13000	16730	9010	12870	13959.44	3.24	-797	14450	13660	12540	11750	10630	14055	12145	85	3860	500	8750	10	1	16973797	2381	-12.32	4.75	12	1.89	-1139.00	2951.00	25950	20230908	-45.93	8280	20240624	69.44	18490	-24.12	20240311	8280	69.44	20240624	25950	-45.93	20230908	8280	69.44	20240624	0.69	N	226950	500	84 억	550410	N	N	1	N	N
25	20240828	091012	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13660	790	2	6.14	787051030	58311	13.90	13000	13750	13000	16730	9010	12870	13497.47	3.24	4328	14450	13660	12540	11750	10630	14055	12145	85	3860	500	8750	10	1	16973797	2319	-11.99	4.63	12	0.34	-1139.00	2951.00	25950	20230908	-47.36	8280	20240624	64.98	18490	-26.12	20240311	8280	64.98	20240624	25950	-47.36	20230908	8280	64.98	20240624	0.69	N	226950	500	84 억	550410	N	N	1	N	N
26	20240827	160951	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12870	1340	2	11.62	5327700470	417735	362.96	11420	13330	11420	14980	8080	11530	12753.77	3.41	-27025	12443	11986	11693	11236	10943	11840	11090	85	3450	500	7840	10	1	16973797	2185	-11.30	4.36	12	2.46	-1139.00	2951.00	25950	20230908	-50.40	8280	20240624	55.43	18490	-30.39	20240311	8280	55.43	20240624	25950	-50.40	20230908	8280	55.43	20240624	0.72	N	226950	500	84 억	578600	N	N	1	N	N
27	20240827	150956	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12910	1380	2	11.97	5154389120	404271	351.27	11420	13330	11420	14980	8080	11530	12749.84	3.41	-24515	12443	11986	11693	11236	10943	11840	11090	85	3450	500	7840	10	1	16973797	2191	-11.33	4.37	12	2.38	-1139.00	2951.00	25950	20230908	-50.25	8280	20240624	55.92	18490	-30.18	20240311	8280	55.92	20240624	25950	-50.25	20230908	8280	55.92	20240624	0.72	N	226950	500	84 억	578600	N	N	0	N	N
28	20240827	141000	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12790	1260	2	10.93	4662156780	366176	318.16	11420	13330	11420	14980	8080	11530	12732.01	3.41	-21531	12443	11986	11693	11236	10943	11840	11090	85	3450	500	7840	10	1	16973797	2171	-11.23	4.33	12	2.16	-1139.00	2951.00	25950	20230908	-50.71	8280	20240624	54.47	18490	-30.83	20240311	8280	54.47	20240624	25950	-50.71	20230908	8280	54.47	20240624	0.72	N	226950	500	84 억	578600	N	N	0	N	N
29	20240827	131002	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12680	1150	2	9.97	4389186950	344766	299.56	11420	13330	11420	14980	8080	11530	12730.92	3.41	-10251	12443	11986	11693	11236	10943	11840	11090	85	3450	500	7840	10	1	16973797	2152	-11.13	4.30	12	2.03	-1139.00	2951.00	25950	20230908	-51.14	8280	20240624	53.14	18490	-31.42	20240311	8280	53.14	20240624	25950	-51.14	20230908	8280	53.14	20240624	0.72	N	226950	500	84 억	578600	N	N	0	N	N
30	20240827	121003	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12700	1170	2	10.15	4266805130	335081	291.15	11420	13330	11420	14980	8080	11530	12733.65	3.41	-9910	12443	11986	11693	11236	10943	11840	11090	85	3450	500	7840	10	1	16973797	2156	-11.15	4.30	12	1.97	-1139.00	2951.00	25950	20230908	-51.06	8280	20240624	53.38	18490	-31.31	20240311	8280	53.38	20240624	25950	-51.06	20230908	8280	53.38	20240624	0.72	N	226950	500	84 억	578600	N	N	0	N	N
31	20240827	111000	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12700	1170	2	10.15	4097240150	321732	279.55	11420	13330	11420	14980	8080	11530	12734.95	3.41	-9528	12443	11986	11693	11236	10943	11840	11090	85	3450	500	7840	10	1	16973797	2156	-11.15	4.30	12	1.90	-1139.00	2951.00	25950	20230908	-51.06	8280	20240624	53.38	18490	-31.31	20240311	8280	53.38	20240624	25950	-51.06	20230908	8280	53.38	20240624	0.72	N	226950	500	84 억	578600	N	N	0	N	N
32	20240827	100958	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12600	1070	2	9.28	3201114850	250346	217.52	11420	13330	11420	14980	8080	11530	12786.76	3.41	-15104	12443	11986	11693	11236	10943	11840	11090	85	3450	500	7840	10	1	16973797	2139	-11.06	4.27	12	1.47	-1139.00	2951.00	25950	20230908	-51.45	8280	20240624	52.17	18490	-31.86	20240311	8280	52.17	20240624	25950	-51.45	20230908	8280	52.17	20240624	0.72	N	226950	500	84 억	578600	N	N	0	N	N
33	20240827	090958	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12030	500	2	4.34	57872620	4909	4.27	11420	12030	11420	14980	8080	11530	11789.09	3.41	111	12443	11986	11693	11236	10943	11840	11090	85	3450	500	7840	10	1	16973797	2042	-10.56	4.08	12	0.03	-1139.00	2951.00	25950	20230908	-53.64	8280	20240624	45.29	18490	-34.94	20240311	8280	45.29	20240624	25950	-53.64	20230908	8280	45.29	20240624	0.72	N	226950	500	84 억	578600	N	N	0	N	N
34	20240826	160943	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	11530	230	2	2.04	1352360590	114979	109.58	11580	12150	11400	14690	7910	11300	11764.87	3.46	-9402	12033	11666	11433	11066	10833	11550	10950	85	3390	500	7680	10	1	16973797	1957	-10.12	3.91	12	0.68	-1139.00	2951.00	25950	20230908	-55.57	8280	20240624	39.25	18490	-37.64	20240311	8280	39.25	20240624	25950	-55.57	20230908	8280	39.25	20240624	0.71	N	226950	500	84 억	588057	N	N	0	N	N
35	20240826	150952	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	11570	270	2	2.39	1325541080	112653	107.37	11580	12150	11400	14690	7910	11300	11766.58	3.46	-9144	12033	11666	11433	11066	10833	11550	10950	85	3390	500	7680	10	1	16973797	1964	-10.16	3.92	12	0.66	-1139.00	2951.00	25950	20230908	-55.41	8280	20240624	39.73	18490	-37.43	20240311	8280	39.73	20240624	25950	-55.41	20230908	8280	39.73	20240624	0.71	N	226950	500	84 억	588057	N	N	0	N	N
36	20240826	140956	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	11650	350	2	3.10	1269016690	107765	102.71	11580	12150	11400	14690	7910	11300	11775.78	3.46	-10105	12033	11666	11433	11066	10833	11550	10950	85	3390	500	7680	10	1	16973797	1977	-10.23	3.95	12	0.63	-1139.00	2951.00	25950	20230908	-55.11	8280	20240624	40.70	18490	-36.99	20240311	8280	40.70	20240624	25950	-55.11	20230908	8280	40.70	20240624	0.71	N	226950	500	84 억	588057	N	N	0	N	N
37	20240826	130955	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	11500	200	2	1.77	1202386450	102048	97.26	11580	12150	11400	14690	7910	11300	11782.56	3.46	-10452	12033	11666	11433	11066	10833	11550	10950	85	3390	500	7680	10	1	16973797	1952	-10.10	3.90	12	0.60	-1139.00	2951.00	25950	20230908	-55.68	8280	20240624	38.89	18490	-37.80	20240311	8280	38.89	20240624	25950	-55.68	20230908	8280	38.89	20240624	0.71	N	226950	500	84 억	588057	N	N	0	N	N
38	20240826	120949	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	11650	350	2	3.10	1034396110	87446	83.34	11580	12150	11580	14690	7910	11300	11828.97	3.46	-14022	12033	11666	11433	11066	10833	11550	10950	85	3390	500	7680	10	1	16973797	1977	-10.23	3.95	12	0.52	-1139.00	2951.00	25950	20230908	-55.11	8280	20240624	40.70	18490	-36.99	20240311	8280	40.70	20240624	25950	-55.11	20230908	8280	40.70	20240624	0.71	N	226950	500	84 억	588057	N	N	0	N	N
39	20240826	110954	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	11800	500	2	4.42	947827430	80073	76.32	11580	12150	11580	14690	7910	11300	11837.04	3.46	-12500	12033	11666	11433	11066	10833	11550	10950	85	3390	500	7680	10	1	16973797	2003	-10.36	4.00	12	0.47	-1139.00	2951.00	25950	20230908	-54.53	8280	20240624	42.51	18490	-36.18	20240311	8280	42.51	20240624	25950	-54.53	20230908	8280	42.51	20240624	0.71	N	226950	500	84 억	588057	N	N	0	N	N
40	20240826	100955	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	11940	640	2	5.66	804152320	67897	64.71	11580	12150	11580	14690	7910	11300	11843.71	3.46	-8895	12033	11666	11433	11066	10833	11550	10950	85	3390	500	7680	10	1	16973797	2027	-10.48	4.05	12	0.40	-1139.00	2951.00	25950	20230908	-53.99	8280	20240624	44.20	18490	-35.42	20240311	8280	44.20	20240624	25950	-53.99	20230908	8280	44.20	20240624	0.71	N	226950	500	84 억	588057	N	N	0	N	N
41	20240826	090949	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	11760	460	2	4.07	215677670	18357	17.50	11580	11880	11580	14690	7910	11300	11749.07	3.46	5731	12033	11666	11433	11066	10833	11550	10950	85	3390	500	7680	10	1	16973797	1996	-10.32	3.99	12	0.11	-1139.00	2951.00	25950	20230908	-54.68	8280	20240624	42.03	18490	-36.40	20240311	8280	42.03	20240624	25950	-54.68	20230908	8280	42.03	20240624	0.71	N	226950	500	84 억	588057	N	N	0	N	N
42	20240823	160944	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	11300	-520	5	-4.40	1191559120	104767	89.27	11800	11800	11200	15360	8280	11820	11373.57	3.43	6055	13006	12412	12096	11502	11186	12255	11345	85	3540	500	8030	10	1	16973797	1918	-9.92	3.83	12	0.62	-1139.00	2951.00	25950	20230908	-56.45	8280	20240624	36.47	18490	-38.89	20240311	8280	36.47	20240624	25950	-56.45	20230908	8280	36.47	20240624	0.71	N	226950	500	84 억	582002	N	N	0	N	N
43	20240823	150953	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	11400	-420	5	-3.55	1087641560	95619	81.47	11800	11800	11200	15360	8280	11820	11374.74	3.43	5768	13006	12412	12096	11502	11186	12255	11345	85	3540	500	8030	10	1	16973797	1935	-10.01	3.86	12	0.56	-1139.00	2951.00	25950	20230908	-56.07	8280	20240624	37.68	18490	-38.35	20240311	8280	37.68	20240624	25950	-56.07	20230908	8280	37.68	20240624	0.71	N	226950	500	84 억	582002	N	N	0	N	N
44	20240823	140952	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	11360	-460	5	-3.89	1011981850	88984	75.82	11800	11800	11200	15360	8280	11820	11372.63	3.43	5954	13006	12412	12096	11502	11186	12255	11345	85	3540	500	8030	10	1	16973797	1928	-9.97	3.85	12	0.52	-1139.00	2951.00	25950	20230908	-56.22	8280	20240624	37.20	18490	-38.56	20240311	8280	37.20	20240624	25950	-56.22	20230908	8280	37.20	20240624	0.71	N	226950	500	84 억	582002	N	N	0	N	N
45	20240823	130952	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	11330	-490	5	-4.15	936959260	82405	70.21	11800	11800	11200	15360	8280	11820	11370.17	3.43	8821	13006	12412	12096	11502	11186	12255	11345	85	3540	500	8030	10	1	16973797	1923	-9.95	3.84	12	0.49	-1139.00	2951.00	25950	20230908	-56.34	8280	20240624	36.84	18490	-38.72	20240311	8280	36.84	20240624	25950	-56.34	20230908	8280	36.84	20240624	0.71	N	226950	500	84 억	582002	N	N	0	N	N
46	20240823	120950	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	11310	-510	5	-4.31	836616130	73551	62.67	11800	11800	11200	15360	8280	11820	11374.64	3.43	9604	13006	12412	12096	11502	11186	12255	11345	85	3540	500	8030	10	1	16973797	1920	-9.93	3.83	12	0.43	-1139.00	2951.00	25950	20230908	-56.42	8280	20240624	36.59	18490	-38.83	20240311	8280	36.59	20240624	25950	-56.42	20230908	8280	36.59	20240624	0.71	N	226950	500	84 억	582002	N	N	0	N	N
47	20240823	110948	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	11350	-470	5	-3.98	774652230	68090	58.02	11800	11800	11200	15360	8280	11820	11376.89	3.43	11070	13006	12412	12096	11502	11186	12255	11345	85	3540	500	8030	10	1	16973797	1927	-9.96	3.85	12	0.40	-1139.00	2951.00	25950	20230908	-56.26	8280	20240624	37.08	18490	-38.62	20240311	8280	37.08	20240624	25950	-56.26	20230908	8280	37.08	20240624	0.71	N	226950	500	84 억	582002	N	N	0	N	N
48	20240823	100951	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	11310	-510	5	-4.31	629553270	55325	47.14	11800	11800	11200	15360	8280	11820	11379.18	3.43	10630	13006	12412	12096	11502	11186	12255	11345	85	3540	500	8030	10	1	16973797	1920	-9.93	3.83	12	0.33	-1139.00	2951.00	25950	20230908	-56.42	8280	20240624	36.59	18490	-38.83	20240311	8280	36.59	20240624	25950	-56.42	20230908	8280	36.59	20240624	0.71	N	226950	500	84 억	582002	N	N	0	N	N
49	20240823	090951	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	11720	-100	5	-0.85	44540240	3821	3.26	11800	11800	11480	15360	8280	11820	11656.70	3.43	-519	13006	12412	12096	11502	11186	12255	11345	85	3540	500	8030	10	1	16973797	1989	-10.29	3.97	12	0.02	-1139.00	2951.00	25950	20230908	-54.84	8280	20240624	41.55	18490	-36.61	20240311	8280	41.55	20240624	25950	-54.84	20230908	8280	41.55	20240624	0.71	N	226950	500	84 억	582002	N	N	0	N	N
50	20240822	160945	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	11820	-720	5	-5.74	1405503080	116720	70.43	12690	12690	11780	16300	8780	12540	12042.26	3.55	-20022	13593	13066	12733	12206	11873	12900	12040	85	3760	500	8520	10	1	16973797	2006	-10.38	4.01	12	0.69	-1139.00	2951.00	25950	20230908	-54.45	8280	20240624	42.75	18490	-36.07	20240311	8280	42.75	20240624	25950	-54.45	20230908	8280	42.75	20240624	0.70	N	226950	500	84 억	602024	N	N	0	N	N
51	20240822	150952	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	11830	-710	5	-5.66	1328932180	110246	66.52	12690	12690	11780	16300	8780	12540	12054.24	3.55	-18797	13593	13066	12733	12206	11873	12900	12040	85	3760	500	8520	10	1	16973797	2008	-10.39	4.01	12	0.65	-1139.00	2951.00	25950	20230908	-54.41	8280	20240624	42.87	18490	-36.02	20240311	8280	42.87	20240624	25950	-54.41	20230908	8280	42.87	20240624	0.70	N	226950	500	84 억	602024	N	N	0	N	N
52	20240822	140954	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	11880	-660	5	-5.26	1200512360	99416	59.99	12690	12690	11780	16300	8780	12540	12075.65	3.55	-15112	13593	13066	12733	12206	11873	12900	12040	85	3760	500	8520	10	1	16973797	2016	-10.43	4.03	12	0.59	-1139.00	2951.00	25950	20230908	-54.22	8280	20240624	43.48	18490	-35.75	20240311	8280	43.48	20240624	25950	-54.22	20230908	8280	43.48	20240624	0.70	N	226950	500	84 억	602024	N	N	0	N	N
53	20240822	130953	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	11890	-650	5	-5.18	1159708830	95983	57.92	12690	12690	11780	16300	8780	12540	12082.44	3.55	-14181	13593	13066	12733	12206	11873	12900	12040	85	3760	500	8520	10	1	16973797	2018	-10.44	4.03	12	0.57	-1139.00	2951.00	25950	20230908	-54.18	8280	20240624	43.60	18490	-35.69	20240311	8280	43.60	20240624	25950	-54.18	20230908	8280	43.60	20240624	0.70	N	226950	500	84 억	602024	N	N	0	N	N
54	20240822	120957	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	11870	-670	5	-5.34	1053180470	86981	52.49	12690	12690	11840	16300	8780	12540	12108.17	3.55	-12665	13593	13066	12733	12206	11873	12900	12040	85	3760	500	8520	10	1	16973797	2015	-10.42	4.02	12	0.51	-1139.00	2951.00	25950	20230908	-54.26	8280	20240624	43.36	18490	-35.80	20240311	8280	43.36	20240624	25950	-54.26	20230908	8280	43.36	20240624	0.70	N	226950	500	84 억	602024	N	N	0	N	N
55	20240822	110948	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	11970	-570	5	-4.55	894050310	73587	44.40	12690	12690	11900	16300	8780	12540	12149.57	3.55	-10362	13593	13066	12733	12206	11873	12900	12040	85	3760	500	8520	10	1	16973797	2032	-10.51	4.06	12	0.43	-1139.00	2951.00	25950	20230908	-53.87	8280	20240624	44.57	18490	-35.26	20240311	8280	44.57	20240624	25950	-53.87	20230908	8280	44.57	20240624	0.70	N	226950	500	84 억	602024	N	N	0	N	N
56	20240822	100947	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	11960	-580	5	-4.63	766896390	62934	37.97	12690	12690	11900	16300	8780	12540	12185.72	3.55	-8742	13593	13066	12733	12206	11873	12900	12040	85	3760	500	8520	10	1	16973797	2030	-10.50	4.05	12	0.37	-1139.00	2951.00	25950	20230908	-53.91	8280	20240624	44.44	18490	-35.32	20240311	8280	44.44	20240624	25950	-53.91	20230908	8280	44.44	20240624	0.70	N	226950	500	84 억	602024	N	N	0	N	N
57	20240822	090948	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12300	-240	5	-1.91	177231910	14310	8.63	12690	12690	12280	16300	8780	12540	12385.18	3.55	3314	13593	13066	12733	12206	11873	12900	12040	85	3760	500	8520	10	1	16973797	2088	-10.80	4.17	12	0.08	-1139.00	2951.00	25950	20230908	-52.60	8280	20240624	48.55	18490	-33.48	20240311	8280	48.55	20240624	25950	-52.60	20230908	8280	48.55	20240624	0.70	N	226950	500	84 억	602024	N	N	0	N	N
58	20240821	160943	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12540	-70	5	-0.56	2106616350	165067	269.97	12640	13260	12400	16390	8830	12610	12762.30	3.83	-48358	13090	12850	12680	12440	12270	12765	12355	85	3780	500	8570	10	1	16973797	2129	-11.01	4.25	12	0.97	-1139.00	2951.00	25950	20230908	-51.68	8280	20240624	51.45	18490	-32.18	20240311	8280	51.45	20240624	25950	-51.68	20230908	8280	51.45	20240624	0.70	N	226950	500	84 억	650378	N	N	84	N	N
59	20240821	150955	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12540	-70	5	-0.56	2001659990	156690	256.27	12640	13260	12400	16390	8830	12610	12774.65	3.83	-44657	13090	12850	12680	12440	12270	12765	12355	85	3780	500	8570	10	1	16973797	2129	-11.01	4.25	12	0.92	-1139.00	2951.00	25950	20230908	-51.68	8280	20240624	51.45	18490	-32.18	20240311	8280	51.45	20240624	25950	-51.68	20230908	8280	51.45	20240624	0.70	N	226950	500	84 억	650378	N	N	84	N	N
60	20240821	140952	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12680	70	2	0.56	1612097810	125579	205.39	12640	13260	12570	16390	8830	12610	12837.32	3.83	-33015	13090	12850	12680	12440	12270	12765	12355	85	3780	500	8570	10	1	16973797	2152	-11.13	4.30	12	0.74	-1139.00	2951.00	25950	20230908	-51.14	8280	20240624	53.14	18490	-31.42	20240311	8280	53.14	20240624	25950	-51.14	20230908	8280	53.14	20240624	0.70	N	226950	500	84 억	650378	N	N	84	N	N
61	20240821	130958	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12680	70	2	0.56	1433785100	111516	182.39	12640	13260	12570	16390	8830	12610	12857.21	3.83	-33360	13090	12850	12680	12440	12270	12765	12355	85	3780	500	8570	10	1	16973797	2152	-11.13	4.30	12	0.66	-1139.00	2951.00	25950	20230908	-51.14	8280	20240624	53.14	18490	-31.42	20240311	8280	53.14	20240624	25950	-51.14	20230908	8280	53.14	20240624	0.70	N	226950	500	84 억	650378	N	N	84	N	N
62	20240821	120958	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12720	110	2	0.87	1235697310	95953	156.93	12640	13260	12570	16390	8830	12610	12878.15	3.83	-25602	13090	12850	12680	12440	12270	12765	12355	85	3780	500	8570	10	1	16973797	2159	-11.17	4.31	12	0.57	-1139.00	2951.00	25950	20230908	-50.98	8280	20240624	53.62	18490	-31.21	20240311	8280	53.62	20240624	25950	-50.98	20230908	8280	53.62	20240624	0.70	N	226950	500	84 억	650378	N	N	84	N	N
63	20240821	110952	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12710	100	2	0.79	1184356320	91920	150.34	12640	13260	12570	16390	8830	12610	12884.64	3.83	-24693	13090	12850	12680	12440	12270	12765	12355	85	3780	500	8570	10	1	16973797	2157	-11.16	4.31	12	0.54	-1139.00	2951.00	25950	20230908	-51.02	8280	20240624	53.50	18490	-31.26	20240311	8280	53.50	20240624	25950	-51.02	20230908	8280	53.50	20240624	0.70	N	226950	500	84 억	650378	N	N	84	N	N
64	20240821	100956	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12670	60	2	0.48	952709090	73637	120.44	12640	13260	12570	16390	8830	12610	12937.91	3.83	-15447	13090	12850	12680	12440	12270	12765	12355	85	3780	500	8570	10	1	16973797	2151	-11.12	4.29	12	0.43	-1139.00	2951.00	25950	20230908	-51.18	8280	20240624	53.02	18490	-31.48	20240311	8280	53.02	20240624	25950	-51.18	20230908	8280	53.02	20240624	0.70	N	226950	500	84 억	650378	N	N	84	N	N
65	20240821	090948	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12670	60	2	0.48	35823700	2831	4.63	12640	12780	12570	16390	8830	12610	12654.08	3.83	-1778	13090	12850	12680	12440	12270	12765	12355	85	3780	500	8570	10	1	16973797	2151	-11.12	4.29	12	0.02	-1139.00	2951.00	25950	20230908	-51.18	8280	20240624	53.02	18490	-31.48	20240311	8280	53.02	20240624	25950	-51.18	20230908	8280	53.02	20240624	0.70	N	226950	500	84 억	650378	N	N	84	N	N
66	20240820	160937	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12610	110	2	0.88	778472750	61121	87.67	12720	12920	12510	16250	8750	12500	12736.63	3.90	-11665	12986	12742	12506	12262	12026	12865	12385	85	3750	500	8500	10	1	16973797	2140	-11.07	4.27	12	0.36	-1139.00	2951.00	25950	20230908	-51.41	8280	20240624	52.29	18490	-31.80	20240311	8280	52.29	20240624	25950	-51.41	20230908	8280	52.29	20240624	0.69	N	226950	500	84 억	662043	N	N	84	N	N
67	20240820	150948	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12620	120	2	0.96	749724040	58842	84.40	12720	12920	12510	16250	8750	12500	12741.31	3.90	-11192	12986	12742	12506	12262	12026	12865	12385	85	3750	500	8500	10	1	16973797	2142	-11.08	4.28	12	0.35	-1139.00	2951.00	25950	20230908	-51.37	8280	20240624	52.42	18490	-31.75	20240311	8280	52.42	20240624	25950	-51.37	20230908	8280	52.42	20240624	0.69	N	226950	500	84 억	662043	N	N	506	N	N
68	20240820	140945	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12690	190	2	1.52	655213480	51355	73.66	12720	12920	12510	16250	8750	12500	12758.51	3.90	-10405	12986	12742	12506	12262	12026	12865	12385	85	3750	500	8500	10	1	16973797	2154	-11.14	4.30	12	0.30	-1139.00	2951.00	25950	20230908	-51.10	8280	20240624	53.26	18490	-31.37	20240311	8280	53.26	20240624	25950	-51.10	20230908	8280	53.26	20240624	0.69	N	226950	500	84 억	662043	N	N	506	N	N
69	20240820	130948	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12660	160	2	1.28	554856580	43428	62.29	12720	12920	12510	16250	8750	12500	12776.47	3.90	-7523	12986	12742	12506	12262	12026	12865	12385	85	3750	500	8500	10	1	16973797	2149	-11.12	4.29	12	0.26	-1139.00	2951.00	25950	20230908	-51.21	8280	20240624	52.90	18490	-31.53	20240311	8280	52.90	20240624	25950	-51.21	20230908	8280	52.90	20240624	0.69	N	226950	500	84 억	662043	N	N	506	N	N
70	20240820	120942	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12740	240	2	1.92	492438490	38523	55.26	12720	12920	12510	16250	8750	12500	12782.97	3.90	-5780	12986	12742	12506	12262	12026	12865	12385	85	3750	500	8500	10	1	16973797	2162	-11.19	4.32	12	0.23	-1139.00	2951.00	25950	20230908	-50.91	8280	20240624	53.86	18490	-31.10	20240311	8280	53.86	20240624	25950	-50.91	20230908	8280	53.86	20240624	0.69	N	226950	500	84 억	662043	N	N	506	N	N
71	20240820	110940	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12700	200	2	1.60	467105500	36533	52.40	12720	12920	12510	16250	8750	12500	12785.85	3.90	-4805	12986	12742	12506	12262	12026	12865	12385	85	3750	500	8500	10	1	16973797	2156	-11.15	4.30	12	0.22	-1139.00	2951.00	25950	20230908	-51.06	8280	20240624	53.38	18490	-31.31	20240311	8280	53.38	20240624	25950	-51.06	20230908	8280	53.38	20240624	0.69	N	226950	500	84 억	662043	N	N	506	N	N
72	20240820	100937	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12820	320	2	2.56	322037790	25164	36.09	12720	12920	12510	16250	8750	12500	12797.56	3.90	-1753	12986	12742	12506	12262	12026	12865	12385	85	3750	500	8500	10	1	16973797	2176	-11.26	4.34	12	0.15	-1139.00	2951.00	25950	20230908	-50.60	8280	20240624	54.83	18490	-30.67	20240311	8280	54.83	20240624	25950	-50.60	20230908	8280	54.83	20240624	0.69	N	226950	500	84 억	662043	N	N	506	N	N
73	20240820	090940	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12760	260	2	2.08	37550870	2960	4.25	12720	12760	12510	16250	8750	12500	12686.10	3.90	851	12986	12742	12506	12262	12026	12865	12385	85	3750	500	8500	10	1	16973797	2166	-11.20	4.32	12	0.02	-1139.00	2951.00	25950	20230908	-50.83	8280	20240624	54.11	18490	-30.99	20240311	8280	54.11	20240624	25950	-50.83	20230908	8280	54.11	20240624	0.69	N	226950	500	84 억	662043	N	N	506	N	N
74	20240819	160929	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12500	0	3	0.00	868590560	69108	97.01	12400	12750	12270	16250	8750	12500	12568.60	3.90	-782	12900	12700	12550	12350	12200	12625	12275	85	3750	500	8500	10	1	16973797	2122	-10.97	4.24	12	0.41	-1139.00	2951.00	25950	20230908	-51.83	8280	20240624	50.97	18490	-32.40	20240311	8280	50.97	20240624	25950	-51.83	20230908	8280	50.97	20240624	0.68	N	226950	500	84 억	662810	N	N	506	N	N
75	20240819	150938	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12580	80	2	0.64	805102880	64039	89.89	12400	12750	12270	16250	8750	12500	12572.07	3.90	307	12900	12700	12550	12350	12200	12625	12275	85	3750	500	8500	10	1	16973797	2135	-11.04	4.26	12	0.38	-1139.00	2951.00	25950	20230908	-51.52	8280	20240624	51.93	18490	-31.96	20240311	8280	51.93	20240624	25950	-51.52	20230908	8280	51.93	20240624	0.68	N	226950	500	84 억	662810	N	N	178	N	N
76	20240819	140939	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12700	200	2	1.60	671501800	53441	75.02	12400	12750	12270	16250	8750	12500	12565.29	3.90	5457	12900	12700	12550	12350	12200	12625	12275	85	3750	500	8500	10	1	16973797	2156	-11.15	4.30	12	0.31	-1139.00	2951.00	25950	20230908	-51.06	8280	20240624	53.38	18490	-31.31	20240311	8280	53.38	20240624	25950	-51.06	20230908	8280	53.38	20240624	0.68	N	226950	500	84 억	662810	N	N	178	N	N
77	20240819	130934	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12700	200	2	1.60	588458990	46881	65.81	12400	12750	12270	16250	8750	12500	12552.19	3.90	6448	12900	12700	12550	12350	12200	12625	12275	85	3750	500	8500	10	1	16973797	2156	-11.15	4.30	12	0.28	-1139.00	2951.00	25950	20230908	-51.06	8280	20240624	53.38	18490	-31.31	20240311	8280	53.38	20240624	25950	-51.06	20230908	8280	53.38	20240624	0.68	N	226950	500	84 억	662810	N	N	178	N	N
78	20240819	120935	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12710	210	2	1.68	521567830	41616	58.42	12400	12750	12270	16250	8750	12500	12532.87	3.90	4977	12900	12700	12550	12350	12200	12625	12275	85	3750	500	8500	10	1	16973797	2157	-11.16	4.31	12	0.25	-1139.00	2951.00	25950	20230908	-51.02	8280	20240624	53.50	18490	-31.26	20240311	8280	53.50	20240624	25950	-51.02	20230908	8280	53.50	20240624	0.68	N	226950	500	84 억	662810	N	N	178	N	N
79	20240819	110936	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12680	180	2	1.44	393882600	31522	44.25	12400	12750	12270	16250	8750	12500	12495.48	3.90	5693	12900	12700	12550	12350	12200	12625	12275	85	3750	500	8500	10	1	16973797	2152	-11.13	4.30	12	0.19	-1139.00	2951.00	25950	20230908	-51.14	8280	20240624	53.14	18490	-31.42	20240311	8280	53.14	20240624	25950	-51.14	20230908	8280	53.14	20240624	0.68	N	226950	500	84 억	662810	N	N	178	N	N
80	20240819	100937	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12600	100	2	0.80	297527840	23896	33.54	12400	12750	12270	16250	8750	12500	12450.95	3.90	6000	12900	12700	12550	12350	12200	12625	12275	85	3750	500	8500	10	1	16973797	2139	-11.06	4.27	12	0.14	-1139.00	2951.00	25950	20230908	-51.45	8280	20240624	52.17	18490	-31.86	20240311	8280	52.17	20240624	25950	-51.45	20230908	8280	52.17	20240624	0.68	N	226950	500	84 억	662810	N	N	178	N	N
81	20240819	090934	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12470	-30	5	-0.24	176128880	14251	20.00	12400	12500	12270	16250	8750	12500	12359.05	3.90	6029	12900	12700	12550	12350	12200	12625	12275	85	3750	500	8500	10	1	16973797	2117	-10.95	4.23	12	0.08	-1139.00	2951.00	25950	20230908	-51.95	8280	20240624	50.60	18490	-32.56	20240311	8280	50.60	20240624	25950	-51.95	20230908	8280	50.60	20240624	0.68	N	226950	500	84 억	662810	N	N	178	N	N
82	20240816	160927	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12500	-70	5	-0.56	887986620	70808	49.84	12750	12750	12400	16340	8800	12570	12540.79	3.87	9806	13663	13116	12823	12276	11983	12970	12130	85	3770	500	8540	10	1	16973797	2122	-10.97	4.24	12	0.42	-1139.00	2951.00	25950	20230908	-51.83	8280	20240624	50.97	18490	-32.40	20240311	8280	50.97	20240624	25950	-51.83	20230908	8280	50.97	20240624	0.68	N	226950	500	84 억	656329	N	N	178	N	N
83	20240816	150931	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12500	-70	5	-0.56	859413320	68522	48.23	12750	12750	12400	16340	8800	12570	12542.07	3.87	9813	13663	13116	12823	12276	11983	12970	12130	85	3770	500	8540	10	1	16973797	2122	-10.97	4.24	12	0.40	-1139.00	2951.00	25950	20230908	-51.83	8280	20240624	50.97	18490	-32.40	20240311	8280	50.97	20240624	25950	-51.83	20230908	8280	50.97	20240624	0.68	N	226950	500	84 억	656329	N	N	0	N	N
84	20240816	140934	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12590	20	2	0.16	704676520	56154	39.53	12750	12750	12400	16340	8800	12570	12548.92	3.87	5096	13663	13116	12823	12276	11983	12970	12130	85	3770	500	8540	10	1	16973797	2137	-11.05	4.27	12	0.33	-1139.00	2951.00	25950	20230908	-51.48	8280	20240624	52.05	18490	-31.91	20240311	8280	52.05	20240624	25950	-51.48	20230908	8280	52.05	20240624	0.68	N	226950	500	84 억	656329	N	N	0	N	N
85	20240816	130936	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12570	0	3	0.00	569764690	45438	31.98	12750	12750	12400	16340	8800	12570	12539.25	3.87	2018	13663	13116	12823	12276	11983	12970	12130	85	3770	500	8540	10	1	16973797	2134	-11.04	4.26	12	0.27	-1139.00	2951.00	25950	20230908	-51.56	8280	20240624	51.81	18490	-32.02	20240311	8280	51.81	20240624	25950	-51.56	20230908	8280	51.81	20240624	0.68	N	226950	500	84 억	656329	N	N	0	N	N
86	20240816	120931	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12500	-70	5	-0.56	525923650	41923	29.51	12750	12750	12400	16340	8800	12570	12544.87	3.87	629	13663	13116	12823	12276	11983	12970	12130	85	3770	500	8540	10	1	16973797	2122	-10.97	4.24	12	0.25	-1139.00	2951.00	25950	20230908	-51.83	8280	20240624	50.97	18490	-32.40	20240311	8280	50.97	20240624	25950	-51.83	20230908	8280	50.97	20240624	0.68	N	226950	500	84 억	656329	N	N	0	N	N
87	20240816	110934	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12490	-80	5	-0.64	422180780	33610	23.66	12750	12750	12400	16340	8800	12570	12561.11	3.87	188	13663	13116	12823	12276	11983	12970	12130	85	3770	500	8540	10	1	16973797	2120	-10.97	4.23	12	0.20	-1139.00	2951.00	25950	20230908	-51.87	8280	20240624	50.85	18490	-32.45	20240311	8280	50.85	20240624	25950	-51.87	20230908	8280	50.85	20240624	0.68	N	226950	500	84 억	656329	N	N	0	N	N
88	20240816	100931	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12470	-100	5	-0.80	278521070	22105	15.56	12750	12750	12470	16340	8800	12570	12600.19	3.87	-1931	13663	13116	12823	12276	11983	12970	12130	85	3770	500	8540	10	1	16973797	2117	-10.95	4.23	12	0.13	-1139.00	2951.00	25950	20230908	-51.95	8280	20240624	50.60	18490	-32.56	20240311	8280	50.60	20240624	25950	-51.95	20230908	8280	50.60	20240624	0.68	N	226950	500	84 억	656329	N	N	0	N	N
89	20240816	090933	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12710	140	2	1.11	52088900	4129	2.91	12750	12750	12540	16340	8800	12570	12617.69	3.87	-73	13663	13116	12823	12276	11983	12970	12130	85	3770	500	8540	10	1	16973797	2157	-11.16	4.31	12	0.02	-1139.00	2951.00	25950	20230908	-51.02	8280	20240624	53.50	18490	-31.26	20240311	8280	53.50	20240624	25950	-51.02	20230908	8280	53.50	20240624	0.68	N	226950	500	84 억	656329	N	N	0	N	N
90	20240814	160932	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12570	-450	5	-3.46	1803356310	141519	173.83	13290	13370	12530	16920	9120	13020	12742.86	3.90	-5464	13680	13350	13180	12850	12680	13265	12765	85	3900	500	8850	10	1	16973797	2134	-11.04	4.26	12	0.83	-1139.00	2951.00	25950	20230908	-51.56	8280	20240624	51.81	18490	-32.02	20240311	8280	51.81	20240624	25950	-51.56	20230908	8280	51.81	20240624	0.69	N	226950	500	84 억	661778	N	N	0	N	N
91	20240814	150934	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12560	-460	5	-3.53	1729630150	135657	166.63	13290	13370	12530	16920	9120	13020	12750.03	3.90	-4630	13680	13350	13180	12850	12680	13265	12765	85	3900	500	8850	10	1	16973797	2132	-11.03	4.26	12	0.80	-1139.00	2951.00	25950	20230908	-51.60	8280	20240624	51.69	18490	-32.07	20240311	8280	51.69	20240624	25950	-51.60	20230908	8280	51.69	20240624	0.69	N	226950	500	84 억	661778	N	N	0	N	N
92	20240814	140938	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12600	-420	5	-3.23	1442281950	112928	138.71	13290	13370	12530	16920	9120	13020	12771.69	3.90	-1081	13680	13350	13180	12850	12680	13265	12765	85	3900	500	8850	10	1	16973797	2139	-11.06	4.27	12	0.67	-1139.00	2951.00	25950	20230908	-51.45	8280	20240624	52.17	18490	-31.86	20240311	8280	52.17	20240624	25950	-51.45	20230908	8280	52.17	20240624	0.69	N	226950	500	84 억	661778	N	N	0	N	N
93	20240814	130936	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12660	-360	5	-2.76	1310688850	102513	125.92	13290	13370	12530	16920	9120	13020	12785.59	3.90	-2998	13680	13350	13180	12850	12680	13265	12765	85	3900	500	8850	10	1	16973797	2149	-11.12	4.29	12	0.60	-1139.00	2951.00	25950	20230908	-51.21	8280	20240624	52.90	18490	-31.53	20240311	8280	52.90	20240624	25950	-51.21	20230908	8280	52.90	20240624	0.69	N	226950	500	84 억	661778	N	N	0	N	N
94	20240814	120930	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12650	-370	5	-2.84	1157363580	90350	110.98	13290	13370	12530	16920	9120	13020	12809.78	3.90	-4446	13680	13350	13180	12850	12680	13265	12765	85	3900	500	8850	10	1	16973797	2147	-11.11	4.29	12	0.53	-1139.00	2951.00	25950	20230908	-51.25	8280	20240624	52.78	18490	-31.58	20240311	8280	52.78	20240624	25950	-51.25	20230908	8280	52.78	20240624	0.69	N	226950	500	84 억	661778	N	N	0	N	N
95	20240814	110927	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12730	-290	5	-2.23	1028806660	80186	98.50	13290	13370	12530	16920	9120	13020	12830.25	3.90	-5519	13680	13350	13180	12850	12680	13265	12765	85	3900	500	8850	10	1	16973797	2161	-11.18	4.31	12	0.47	-1139.00	2951.00	25950	20230908	-50.94	8280	20240624	53.74	18490	-31.15	20240311	8280	53.74	20240624	25950	-50.94	20230908	8280	53.74	20240624	0.69	N	226950	500	84 억	661778	N	N	0	N	N
96	20240814	100925	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12620	-400	5	-3.07	632950360	48954	60.13	13290	13370	12550	16920	9120	13020	12929.49	3.90	-5617	13680	13350	13180	12850	12680	13265	12765	85	3900	500	8850	10	1	16973797	2142	-11.08	4.28	12	0.29	-1139.00	2951.00	25950	20230908	-51.37	8280	20240624	52.42	18490	-31.75	20240311	8280	52.42	20240624	25950	-51.37	20230908	8280	52.42	20240624	0.69	N	226950	500	84 억	661778	N	N	0	N	N
97	20240814	090958	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13260	240	2	1.84	58138430	4405	5.41	13290	13300	13130	16920	9120	13020	13198.28	3.90	1929	13680	13350	13180	12850	12680	13265	12765	85	3900	500	8850	10	1	16973797	2251	-11.64	4.49	12	0.03	-1139.00	2951.00	25950	20230908	-48.90	8280	20240624	60.14	18490	-28.29	20240311	8280	60.14	20240624	25950	-48.90	20230908	8280	60.14	20240624	0.69	N	226950	500	84 억	661778	N	N	0	N	N
98	20240813	160917	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13020	-490	5	-3.63	1040468860	79216	75.82	13510	13510	13010	17560	9460	13510	13135.74	3.92	-3653	14283	13896	13603	13216	12923	13750	13070	85	4050	500	9180	10	1	16973797	2210	-11.43	4.41	12	0.47	-1139.00	2951.00	25950	20230908	-49.83	8280	20240624	57.25	18490	-29.58	20240311	8280	57.25	20240624	25950	-49.83	20230908	8280	57.25	20240624	0.68	N	226950	500	84 억	665431	N	N	0	N	N
99	20240813	150924	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13100	-410	5	-3.03	972395080	73992	70.82	13510	13510	13010	17560	9460	13510	13141.87	3.92	-2589	14283	13896	13603	13216	12923	13750	13070	85	4050	500	9180	10	1	16973797	2224	-11.50	4.44	12	0.44	-1139.00	2951.00	25950	20230908	-49.52	8280	20240624	58.21	18490	-29.15	20240311	8280	58.21	20240624	25950	-49.52	20230908	8280	58.21	20240624	0.68	N	226950	500	84 억	665431	N	N	0	N	N
100	20240813	140924	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13180	-330	5	-2.44	732819120	55686	53.30	13510	13510	13040	17560	9460	13510	13159.82	3.92	-5297	14283	13896	13603	13216	12923	13750	13070	85	4050	500	9180	10	1	16973797	2237	-11.57	4.47	12	0.33	-1139.00	2951.00	25950	20230908	-49.21	8280	20240624	59.18	18490	-28.72	20240311	8280	59.18	20240624	25950	-49.21	20230908	8280	59.18	20240624	0.68	N	226950	500	84 억	665431	N	N	0	N	N
101	20240813	130924	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13060	-450	5	-3.33	677162990	51449	49.24	13510	13510	13040	17560	9460	13510	13161.80	3.92	-4801	14283	13896	13603	13216	12923	13750	13070	85	4050	500	9180	10	1	16973797	2217	-11.47	4.43	12	0.30	-1139.00	2951.00	25950	20230908	-49.67	8280	20240624	57.73	18490	-29.37	20240311	8280	57.73	20240624	25950	-49.67	20230908	8280	57.73	20240624	0.68	N	226950	500	84 억	665431	N	N	0	N	N
102	20240813	120918	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13110	-400	5	-2.96	562776880	42703	40.87	13510	13510	13060	17560	9460	13510	13178.83	3.92	-1985	14283	13896	13603	13216	12923	13750	13070	85	4050	500	9180	10	1	16973797	2225	-11.51	4.44	12	0.25	-1139.00	2951.00	25950	20230908	-49.48	8280	20240624	58.33	18490	-29.10	20240311	8280	58.33	20240624	25950	-49.48	20230908	8280	58.33	20240624	0.68	N	226950	500	84 억	665431	N	N	0	N	N
103	20240813	110917	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13180	-330	5	-2.44	470200340	35650	34.12	13510	13510	13060	17560	9460	13510	13189.31	3.92	-1360	14283	13896	13603	13216	12923	13750	13070	85	4050	500	9180	10	1	16973797	2237	-11.57	4.47	12	0.21	-1139.00	2951.00	25950	20230908	-49.21	8280	20240624	59.18	18490	-28.72	20240311	8280	59.18	20240624	25950	-49.21	20230908	8280	59.18	20240624	0.68	N	226950	500	84 억	665431	N	N	0	N	N
104	20240813	100918	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13120	-390	5	-2.89	330639740	25002	23.93	13510	13510	13100	17560	9460	13510	13224.49	3.92	-2400	14283	13896	13603	13216	12923	13750	13070	85	4050	500	9180	10	1	16973797	2227	-11.52	4.45	12	0.15	-1139.00	2951.00	25950	20230908	-49.44	8280	20240624	58.45	18490	-29.04	20240311	8280	58.45	20240624	25950	-49.44	20230908	8280	58.45	20240624	0.68	N	226950	500	84 억	665431	N	N	0	N	N
105	20240813	090923	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13170	-340	5	-2.52	100367130	7554	7.23	13510	13510	13100	17560	9460	13510	13286.50	3.92	-1196	14283	13896	13603	13216	12923	13750	13070	85	4050	500	9180	10	1	16973797	2235	-11.56	4.46	12	0.04	-1139.00	2951.00	25950	20230908	-49.25	8280	20240624	59.06	18490	-28.77	20240311	8280	59.06	20240624	25950	-49.25	20230908	8280	59.06	20240624	0.68	N	226950	500	84 억	665431	N	N	0	N	N
106	20240812	160910	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13510	-130	5	-0.95	1402214860	103476	82.86	13870	13990	13310	17730	9550	13640	13550.76	3.98	-10052	14560	14100	13710	13250	12860	13905	13055	85	4090	500	9270	10	1	16973797	2293	-11.86	4.58	12	0.61	-1139.00	2951.00	25950	20230908	-47.94	8280	20240624	63.16	18490	-26.93	20240311	8280	63.16	20240624	25950	-47.94	20230908	8280	63.16	20240624	0.65	N	226950	500	84 억	675480	N	N	0	N	N
107	20240812	150913	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13400	-240	5	-1.76	1353328140	99842	79.95	13870	13990	13310	17730	9550	13640	13554.31	3.98	-9505	14560	14100	13710	13250	12860	13905	13055	85	4090	500	9270	10	1	16973797	2274	-11.76	4.54	12	0.59	-1139.00	2951.00	25950	20230908	-48.36	8280	20240624	61.84	18490	-27.53	20240311	8280	61.84	20240624	25950	-48.36	20230908	8280	61.84	20240624	0.65	N	226950	500	84 억	675480	N	N	0	N	N
108	20240812	140913	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13350	-290	5	-2.13	1261643110	93019	74.49	13870	13990	13310	17730	9550	13640	13562.91	3.98	-9118	14560	14100	13710	13250	12860	13905	13055	85	4090	500	9270	10	1	16973797	2266	-11.72	4.52	12	0.55	-1139.00	2951.00	25950	20230908	-48.55	8280	20240624	61.23	18490	-27.80	20240311	8280	61.23	20240624	25950	-48.55	20230908	8280	61.23	20240624	0.65	N	226950	500	84 억	675480	N	N	0	N	N
109	20240812	130908	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13420	-220	5	-1.61	1134456960	83520	66.88	13870	13990	13310	17730	9550	13640	13582.74	3.98	-10531	14560	14100	13710	13250	12860	13905	13055	85	4090	500	9270	10	1	16973797	2278	-11.78	4.55	12	0.49	-1139.00	2951.00	25950	20230908	-48.29	8280	20240624	62.08	18490	-27.42	20240311	8280	62.08	20240624	25950	-48.29	20230908	8280	62.08	20240624	0.65	N	226950	500	84 억	675480	N	N	0	N	N
110	20240812	120909	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13670	30	2	0.22	919469780	67671	54.19	13870	13990	13310	17730	9550	13640	13587.00	3.98	-4627	14560	14100	13710	13250	12860	13905	13055	85	4090	500	9270	10	1	16973797	2320	-12.00	4.63	12	0.40	-1139.00	2951.00	25950	20230908	-47.32	8280	20240624	65.10	18490	-26.07	20240311	8280	65.10	20240624	25950	-47.32	20230908	8280	65.10	20240624	0.65	N	226950	500	84 억	675480	N	N	0	N	N
111	20240812	110911	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13660	20	2	0.15	828007050	60992	48.84	13870	13990	13310	17730	9550	13640	13575.18	3.98	-8054	14560	14100	13710	13250	12860	13905	13055	85	4090	500	9270	10	1	16973797	2319	-11.99	4.63	12	0.36	-1139.00	2951.00	25950	20230908	-47.36	8280	20240624	64.98	18490	-26.12	20240311	8280	64.98	20240624	25950	-47.36	20230908	8280	64.98	20240624	0.65	N	226950	500	84 억	675480	N	N	0	N	N
112	20240812	100903	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13420	-220	5	-1.61	545304510	39921	31.97	13870	13990	13410	17730	9550	13640	13659.82	3.98	-6936	14560	14100	13710	13250	12860	13905	13055	85	4090	500	9270	10	1	16973797	2278	-11.78	4.55	12	0.24	-1139.00	2951.00	25950	20230908	-48.29	8280	20240624	62.08	18490	-27.42	20240311	8280	62.08	20240624	25950	-48.29	20230908	8280	62.08	20240624	0.65	N	226950	500	84 억	675480	N	N	0	N	N
113	20240812	090901	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13960	320	2	2.35	121728900	8827	7.07	13870	13990	13680	17730	9550	13640	13798.72	3.98	157	14560	14100	13710	13250	12860	13905	13055	85	4090	500	9270	10	1	16973797	2370	-12.26	4.73	12	0.05	-1139.00	2951.00	25950	20230908	-46.20	8280	20240624	68.60	18490	-24.50	20240311	8280	68.60	20240624	25950	-46.20	20230908	8280	68.60	20240624	0.65	N	226950	500	84 억	675480	N	N	0	N	N
114	20240809	160858	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13640	340	2	2.56	1679332440	122739	56.46	13730	14170	13320	17290	9310	13300	13682.23	3.86	20988	14526	13912	13496	12882	12466	13705	12675	85	3990	500	9040	10	1	16973797	2315	-11.98	4.62	12	0.72	-1139.00	2951.00	25950	20230908	-47.44	8280	20240624	64.73	18490	-26.23	20240311	8280	64.73	20240624	25950	-47.44	20230908	8280	64.73	20240624	0.65	N	226950	500	84 억	654492	N	N	213	N	N
115	20240809	150917	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13420	120	2	0.90	1555469740	113597	52.25	13730	14170	13320	17290	9310	13300	13692.88	3.86	21361	14526	13912	13496	12882	12466	13705	12675	85	3990	500	9040	10	1	16973797	2278	-11.78	4.55	12	0.67	-1139.00	2951.00	25950	20230908	-48.29	8280	20240624	62.08	18490	-27.42	20240311	8280	62.08	20240624	25950	-48.29	20230908	8280	62.08	20240624	0.65	N	226950	500	84 억	654492	N	N	213	N	N
116	20240809	140922	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13370	70	2	0.53	1421676250	103613	47.66	13730	14170	13320	17290	9310	13300	13721.02	3.86	18191	14526	13912	13496	12882	12466	13705	12675	85	3990	500	9040	10	1	16973797	2269	-11.74	4.53	12	0.61	-1139.00	2951.00	25950	20230908	-48.48	8280	20240624	61.47	18490	-27.69	20240311	8280	61.47	20240624	25950	-48.48	20230908	8280	61.47	20240624	0.65	N	226950	500	84 억	654492	N	N	213	N	N
117	20240809	130915	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13590	290	2	2.18	1263126420	91807	42.23	13730	14170	13420	17290	9310	13300	13758.50	3.86	19433	14526	13912	13496	12882	12466	13705	12675	85	3990	500	9040	10	1	16973797	2307	-11.93	4.61	12	0.54	-1139.00	2951.00	25950	20230908	-47.63	8280	20240624	64.13	18490	-26.50	20240311	8280	64.13	20240624	25950	-47.63	20230908	8280	64.13	20240624	0.65	N	226950	500	84 억	654492	N	N	213	N	N
118	20240809	120913	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13560	260	2	1.95	1136950050	82514	37.96	13730	14170	13420	17290	9310	13300	13778.87	3.86	14772	14526	13912	13496	12882	12466	13705	12675	85	3990	500	9040	10	1	16973797	2302	-11.91	4.60	12	0.49	-1139.00	2951.00	25950	20230908	-47.75	8280	20240624	63.77	18490	-26.66	20240311	8280	63.77	20240624	25950	-47.75	20230908	8280	63.77	20240624	0.65	N	226950	500	84 억	654492	N	N	213	N	N
119	20240809	110906	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13560	260	2	1.95	968832470	70069	32.23	13730	14170	13510	17290	9310	13300	13826.83	3.86	14054	14526	13912	13496	12882	12466	13705	12675	85	3990	500	9040	10	1	16973797	2302	-11.91	4.60	12	0.41	-1139.00	2951.00	25950	20230908	-47.75	8280	20240624	63.77	18490	-26.66	20240311	8280	63.77	20240624	25950	-47.75	20230908	8280	63.77	20240624	0.65	N	226950	500	84 억	654492	N	N	213	N	N
120	20240809	100915	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13810	510	2	3.83	794531940	57327	26.37	13730	14170	13600	17290	9310	13300	13859.65	3.86	13670	14526	13912	13496	12882	12466	13705	12675	85	3990	500	9040	10	1	16973797	2344	-12.12	4.68	12	0.34	-1139.00	2951.00	25950	20230908	-46.78	8280	20240624	66.79	18490	-25.31	20240311	8280	66.79	20240624	25950	-46.78	20230908	8280	66.79	20240624	0.65	N	226950	500	84 억	654492	N	N	213	N	N
121	20240809	090909	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13850	550	2	4.14	401117490	28818	13.26	13730	14170	13720	17290	9310	13300	13918.99	3.86	8200	14526	13912	13496	12882	12466	13705	12675	85	3990	500	9040	10	1	16973797	2351	-12.16	4.69	12	0.17	-1139.00	2951.00	25950	20230908	-46.63	8280	20240624	67.27	18490	-25.09	20240311	8280	67.27	20240624	25950	-46.63	20230908	8280	67.27	20240624	0.65	N	226950	500	84 억	654492	N	N	213	N	N
122	20240808	160852	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13300	-910	5	-6.40	2903815010	216319	64.12	14000	14110	13080	18470	9950	14210	13423.60	3.99	-22985	15510	14860	14150	13500	12790	15185	13825	85	4260	500	9660	10	1	16973797	2258	-11.68	4.51	12	1.27	-1139.00	2951.00	25950	20230908	-48.75	8280	20240624	60.63	18490	-28.07	20240311	8280	60.63	20240624	25950	-48.75	20230908	8280	60.63	20240624	0.60	N	226950	500	84 억	677477	N	N	213	N	N
123	20240808	150905	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13350	-860	5	-6.05	2824300410	210365	62.36	14000	14110	13080	18470	9950	14210	13425.52	3.99	-22045	15510	14860	14150	13500	12790	15185	13825	85	4260	500	9660	10	1	16973797	2266	-11.72	4.52	12	1.24	-1139.00	2951.00	25950	20230908	-48.55	8280	20240624	61.23	18490	-27.80	20240311	8280	61.23	20240624	25950	-48.55	20230908	8280	61.23	20240624	0.60	N	226950	500	84 억	677477	N	N	84	N	N
124	20240808	140907	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13360	-850	5	-5.98	2609738100	194266	57.59	14000	14110	13080	18470	9950	14210	13433.63	3.99	-21853	15510	14860	14150	13500	12790	15185	13825	85	4260	500	9660	10	1	16973797	2268	-11.73	4.53	12	1.14	-1139.00	2951.00	25950	20230908	-48.52	8280	20240624	61.35	18490	-27.74	20240311	8280	61.35	20240624	25950	-48.52	20230908	8280	61.35	20240624	0.60	N	226950	500	84 억	677477	N	N	84	N	N
125	20240808	130905	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13370	-840	5	-5.91	2321335430	172641	51.18	14000	14110	13080	18470	9950	14210	13445.79	3.99	-21046	15510	14860	14150	13500	12790	15185	13825	85	4260	500	9660	10	1	16973797	2269	-11.74	4.53	12	1.02	-1139.00	2951.00	25950	20230908	-48.48	8280	20240624	61.47	18490	-27.69	20240311	8280	61.47	20240624	25950	-48.48	20230908	8280	61.47	20240624	0.60	N	226950	500	84 억	677477	N	N	84	N	N
126	20240808	120910	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13400	-810	5	-5.70	2063991880	153442	45.48	14000	14110	13080	18470	9950	14210	13451.02	3.99	-23746	15510	14860	14150	13500	12790	15185	13825	85	4260	500	9660	10	1	16973797	2274	-11.76	4.54	12	0.90	-1139.00	2951.00	25950	20230908	-48.36	8280	20240624	61.84	18490	-27.53	20240311	8280	61.84	20240624	25950	-48.36	20230908	8280	61.84	20240624	0.60	N	226950	500	84 억	677477	N	N	84	N	N
127	20240808	110904	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13400	-810	5	-5.70	1774192450	131749	39.05	14000	14110	13080	18470	9950	14210	13466.16	3.99	-27076	15510	14860	14150	13500	12790	15185	13825	85	4260	500	9660	10	1	16973797	2274	-11.76	4.54	12	0.78	-1139.00	2951.00	25950	20230908	-48.36	8280	20240624	61.84	18490	-27.53	20240311	8280	61.84	20240624	25950	-48.36	20230908	8280	61.84	20240624	0.60	N	226950	500	84 억	677477	N	N	84	N	N
128	20240808	100901	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13150	-1060	5	-7.46	1345103480	99211	29.41	14000	14110	13130	18470	9950	14210	13557.66	3.99	-22621	15510	14860	14150	13500	12790	15185	13825	85	4260	500	9660	10	1	16973797	2232	-11.55	4.46	12	0.58	-1139.00	2951.00	25950	20230908	-49.33	8280	20240624	58.82	18490	-28.88	20240311	8280	58.82	20240624	25950	-49.33	20230908	8280	58.82	20240624	0.60	N	226950	500	84 억	677477	N	N	84	N	N
129	20240808	090857	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13980	-230	5	-1.62	189631060	13575	4.02	14000	14110	13850	18470	9950	14210	13968.19	3.99	-501	15510	14860	14150	13500	12790	15185	13825	85	4260	500	9660	10	1	16973797	2373	-12.27	4.74	12	0.08	-1139.00	2951.00	25950	20230908	-46.13	8280	20240624	68.84	18490	-24.39	20240311	8280	68.84	20240624	25950	-46.13	20230908	8280	68.84	20240624	0.60	N	226950	500	84 억	677477	N	N	84	N	N
130	20240807	160842	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	14210	880	2	6.60	4786408540	335733	70.92	13500	14800	13440	17320	9340	13330	14257.61	3.63	60721	15170	14250	13580	12660	11990	13915	12325	85	3990	500	9060	10	1	16973797	2412	-12.48	4.82	12	1.98	-1139.00	2951.00	25950	20230908	-45.24	8280	20240624	71.62	18490	-23.15	20240311	8280	71.62	20240624	25950	-45.24	20230908	8280	71.62	20240624	0.66	N	226950	500	84 억	616739	N	N	84	N	N
131	20240807	150854	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	14140	810	2	6.08	4602943610	322764	68.18	13500	14800	13440	17320	9340	13330	14262.06	3.63	59563	15170	14250	13580	12660	11990	13915	12325	85	3990	500	9060	10	1	16973797	2400	-12.41	4.79	12	1.90	-1139.00	2951.00	25950	20230908	-45.51	8280	20240624	70.77	18490	-23.53	20240311	8280	70.77	20240624	25950	-45.51	20230908	8280	70.77	20240624	0.66	N	226950	500	84 억	616739	N	N	0	N	N
132	20240807	140902	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	14220	890	2	6.68	4265137710	298838	63.13	13500	14800	13440	17320	9340	13330	14273.54	3.63	57955	15170	14250	13580	12660	11990	13915	12325	85	3990	500	9060	10	1	16973797	2414	-12.48	4.82	12	1.76	-1139.00	2951.00	25950	20230908	-45.20	8280	20240624	71.74	18490	-23.09	20240311	8280	71.74	20240624	25950	-45.20	20230908	8280	71.74	20240624	0.66	N	226950	500	84 억	616739	N	N	0	N	N
133	20240807	130855	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	14300	970	2	7.28	4020369810	281637	59.49	13500	14800	13440	17320	9340	13330	14276.22	3.63	55145	15170	14250	13580	12660	11990	13915	12325	85	3990	500	9060	10	1	16973797	2427	-12.55	4.85	12	1.66	-1139.00	2951.00	25950	20230908	-44.89	8280	20240624	72.71	18490	-22.66	20240311	8280	72.71	20240624	25950	-44.89	20230908	8280	72.71	20240624	0.66	N	226950	500	84 억	616739	N	N	0	N	N
134	20240807	120858	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	14400	1070	2	8.03	3848950130	269686	56.97	13500	14800	13440	17320	9340	13330	14273.23	3.63	53673	15170	14250	13580	12660	11990	13915	12325	85	3990	500	9060	10	1	16973797	2444	-12.64	4.88	12	1.59	-1139.00	2951.00	25950	20230908	-44.51	8280	20240624	73.91	18490	-22.12	20240311	8280	73.91	20240624	25950	-44.51	20230908	8280	73.91	20240624	0.66	N	226950	500	84 억	616739	N	N	0	N	N
135	20240807	110855	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	14390	1060	2	7.95	3471952430	243615	51.46	13500	14800	13440	17320	9340	13330	14253.16	3.63	50360	15170	14250	13580	12660	11990	13915	12325	85	3990	500	9060	10	1	16973797	2443	-12.63	4.88	12	1.44	-1139.00	2951.00	25950	20230908	-44.55	8280	20240624	73.79	18490	-22.17	20240311	8280	73.79	20240624	25950	-44.55	20230908	8280	73.79	20240624	0.66	N	226950	500	84 억	616739	N	N	0	N	N
136	20240807	100850	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	14300	970	2	7.28	2812753340	197914	41.81	13500	14800	13440	17320	9340	13330	14213.61	3.63	50438	15170	14250	13580	12660	11990	13915	12325	85	3990	500	9060	10	1	16973797	2427	-12.55	4.85	12	1.17	-1139.00	2951.00	25950	20230908	-44.89	8280	20240624	72.71	18490	-22.66	20240311	8280	72.71	20240624	25950	-44.89	20230908	8280	72.71	20240624	0.66	N	226950	500	84 억	616739	N	N	0	N	N
137	20240807	090916	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13970	640	2	4.80	482591060	35203	7.44	13500	13970	13440	17320	9340	13330	13712.72	3.63	9668	15170	14250	13580	12660	11990	13915	12325	85	3990	500	9060	10	1	16973797	2371	-12.27	4.73	12	0.21	-1139.00	2951.00	25950	20230908	-46.17	8280	20240624	68.72	18490	-24.45	20240311	8280	68.72	20240624	25950	-46.17	20230908	8280	68.72	20240624	0.66	N	226950	500	84 억	616739	N	N	0	N	N
138	20240806	160839	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13330	-650	5	-4.65	6366689430	472060	142.17	14000	14500	12910	18170	9790	13980	13487.09	3.62	13494	16566	15272	14166	12872	11766	14720	12320	83	4190	500	9500	10	1	16643569	2219	-11.70	4.52	12	2.84	-1139.00	2951.00	25950	20230908	-48.63	8280	20240624	60.99	18490	-27.91	20240311	8280	60.99	20240624	25950	-48.63	20230908	8280	60.99	20240624	0.67	N	226950	500	83 억	603195	N	N	0	N	N
139	20240806	150852	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13530	-450	5	-3.22	6231955160	462025	139.15	14000	14500	12910	18170	9790	13980	13488.35	3.62	15833	16566	15272	14166	12872	11766	14720	12320	83	4190	500	9500	10	1	16643569	2252	-11.88	4.58	12	2.78	-1139.00	2951.00	25950	20230908	-47.86	8280	20240624	63.41	18490	-26.83	20240311	8280	63.41	20240624	25950	-47.86	20230908	8280	63.41	20240624	0.67	N	226950	500	83 억	603195	N	N	0	N	N
140	20240806	140847	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13100	-880	5	-6.29	5505631630	407455	122.71	14000	14500	12910	18170	9790	13980	13512.24	3.62	-3258	16566	15272	14166	12872	11766	14720	12320	83	4190	500	9500	10	1	16643569	2180	-11.50	4.44	12	2.45	-1139.00	2951.00	25950	20230908	-49.52	8280	20240624	58.21	18490	-29.15	20240311	8280	58.21	20240624	25950	-49.52	20230908	8280	58.21	20240624	0.67	N	226950	500	83 억	603195	N	N	0	N	N
141	20240806	130850	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13110	-870	5	-6.22	4900628960	360998	108.72	14000	14500	13000	18170	9790	13980	13575.22	3.62	-8030	16566	15272	14166	12872	11766	14720	12320	83	4190	500	9500	10	1	16643569	2182	-11.51	4.44	12	2.17	-1139.00	2951.00	25950	20230908	-49.48	8280	20240624	58.33	18490	-29.10	20240311	8280	58.33	20240624	25950	-49.48	20230908	8280	58.33	20240624	0.67	N	226950	500	83 억	603195	N	N	0	N	N
142	20240806	120852	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13130	-850	5	-6.08	4371686950	320506	96.53	14000	14500	13020	18170	9790	13980	13639.95	3.62	-18025	16566	15272	14166	12872	11766	14720	12320	83	4190	500	9500	10	1	16643569	2185	-11.53	4.45	12	1.93	-1139.00	2951.00	25950	20230908	-49.40	8280	20240624	58.57	18490	-28.99	20240311	8280	58.57	20240624	25950	-49.40	20230908	8280	58.57	20240624	0.67	N	226950	500	83 억	603195	N	N	0	N	N
143	20240806	110840	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13250	-730	5	-5.22	3649679830	265486	79.96	14000	14500	13240	18170	9790	13980	13747.16	3.62	-24454	16566	15272	14166	12872	11766	14720	12320	83	4190	500	9500	10	1	16643569	2205	-11.63	4.49	12	1.60	-1139.00	2951.00	25950	20230908	-48.94	8280	20240624	60.02	18490	-28.34	20240311	8280	60.02	20240624	25950	-48.94	20230908	8280	60.02	20240624	0.67	N	226950	500	83 억	603195	N	N	0	N	N
144	20240806	100840	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13950	-30	5	-0.21	2383307310	172111	51.83	14000	14500	13570	18170	9790	13980	13847.50	3.62	1033	16566	15272	14166	12872	11766	14720	12320	83	4190	500	9500	10	1	16643569	2322	-12.25	4.73	12	1.03	-1139.00	2951.00	25950	20230908	-46.24	8280	20240624	68.48	18490	-24.55	20240311	8280	68.48	20240624	25950	-46.24	20230908	8280	68.48	20240624	0.67	N	226950	500	83 억	603195	N	N	0	N	N
145	20240806	090847	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13570	-410	5	-2.93	219374630	15530	4.68	14000	14500	13570	18170	9790	13980	14125.86	3.62	-294	16566	15272	14166	12872	11766	14720	12320	83	4190	500	9500	10	1	16643569	2259	-11.91	4.60	12	0.09	-1139.00	2951.00	25950	20230908	-47.71	8280	20240624	63.89	18490	-26.61	20240311	8280	63.89	20240624	25950	-47.71	20230908	8280	63.89	20240624	0.67	N	226950	500	83 억	603195	N	N	0	N	N
146	20240805	160829	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13980	-940	5	-6.30	4780089220	330573	234.88	14510	15460	13060	19390	10450	14920	14460.04	3.40	37230	15713	15316	14863	14466	14013	15090	14240	83	4470	500	10140	10	1	16643569	2327	-12.27	4.74	12	1.99	-1139.00	2951.00	25950	20230908	-46.13	8280	20240624	68.84	18490	-24.39	20240311	8280	68.84	20240624	25950	-46.13	20230908	8280	68.84	20240624	0.67	N	226950	500	83 억	565906	N	N	0	N	N
147	20240805	150844	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13920	-1000	5	-6.70	4589669240	316947	225.20	14510	15460	13060	19390	10450	14920	14480.80	3.40	33479	15713	15316	14863	14466	14013	15090	14240	83	4470	500	10140	10	1	16643569	2317	-12.22	4.72	12	1.90	-1139.00	2951.00	25950	20230908	-46.36	8280	20240624	68.12	18490	-24.72	20240311	8280	68.12	20240624	25950	-46.36	20230908	8280	68.12	20240624	0.67	N	226950	500	83 억	565906	N	N	0	N	N
148	20240805	140845	58	100.00	KOSDAQ	기타서비스	N	N	N	N	N	14090	-830	5	-5.56	3955954940	270762	192.38	14510	15460	13830	19390	10450	14920	14610.39	3.40	32897	15713	15316	14863	14466	14013	15090	14240	83	4470	500	10140	10	1	16643569	2345	-12.37	4.77	12	1.63	-1139.00	2951.00	25950	20230908	-45.70	8280	20240624	70.17	18490	-23.80	20240311	8280	70.17	20240624	25950	-45.70	20230908	8280	70.17	20240624	0.67	N	226950	500	83 억	565906	N	N	0	N	N
149	20240805	130843	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13910	-1010	5	-6.77	3721431170	253914	180.41	14510	15460	13880	19390	10450	14920	14656.21	3.40	28291	15713	15316	14863	14466	14013	15090	14240	83	4470	500	10140	10	1	16643569	2315	-12.21	4.71	12	1.53	-1139.00	2951.00	25950	20230908	-46.40	8280	20240624	68.00	18490	-24.77	20240311	8280	68.00	20240624	25950	-46.40	20230908	8280	68.00	20240624	0.67	N	226950	500	83 억	565906	N	N	0	N	N
150	20240805	120839	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	14020	-900	5	-6.03	3335206490	226298	160.79	14510	15460	13900	19390	10450	14920	14738.08	3.40	14712	15713	15316	14863	14466	14013	15090	14240	83	4470	500	10140	10	1	16643569	2333	-12.31	4.75	12	1.36	-1139.00	2951.00	25950	20230908	-45.97	8280	20240624	69.32	18490	-24.18	20240311	8280	69.32	20240624	25950	-45.97	20230908	8280	69.32	20240624	0.67	N	226950	500	83 억	565906	N	N	0	N	N
151	20240805	110838	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13980	-940	5	-6.30	2928525730	197394	140.25	14510	15460	13930	19390	10450	14920	14835.92	3.40	7608	15713	15316	14863	14466	14013	15090	14240	83	4470	500	10140	10	1	16643569	2327	-12.27	4.74	12	1.19	-1139.00	2951.00	25950	20230908	-46.13	8280	20240624	68.84	18490	-24.39	20240311	8280	68.84	20240624	25950	-46.13	20230908	8280	68.84	20240624	0.67	N	226950	500	83 억	565906	N	N	0	N	N
152	20240805	100836	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15090	170	2	1.14	1721198100	114509	81.36	14510	15460	14410	19390	10450	14920	15031.16	3.40	16281	15713	15316	14863	14466	14013	15090	14240	83	4470	500	10140	10	1	16643569	2512	-13.25	5.11	12	0.69	-1139.00	2951.00	25950	20230908	-41.85	8280	20240624	82.25	18490	-18.39	20240311	8280	82.25	20240624	25950	-41.85	20230908	8280	82.25	20240624	0.67	N	226950	500	83 억	565906	N	N	0	N	N
153	20240805	090831	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	14480	-440	5	-2.95	182967240	12630	8.97	14510	14610	14410	19390	10450	14920	14485.00	3.40	-729	15713	15316	14863	14466	14013	15090	14240	83	4470	500	10140	10	1	16643569	2410	-12.71	4.91	12	0.08	-1139.00	2951.00	25950	20230908	-44.20	8280	20240624	74.88	18490	-21.69	20240311	8280	74.88	20240624	25950	-44.20	20230908	8280	74.88	20240624	0.67	N	226950	500	83 억	565906	N	N	0	N	N
154	20240802	160824	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	14920	-180	5	-1.19	2082151950	140154	131.34	15050	15260	14410	19630	10570	15100	14855.78	3.35	8972	16026	15562	15136	14672	14246	15795	14905	83	4530	500	10260	10	1	16643569	2483	-13.10	5.06	12	0.84	-1139.00	2951.00	25950	20230908	-42.50	8280	20240624	80.19	18490	-19.31	20240311	8280	80.19	20240624	25950	-42.50	20230908	8280	80.19	20240624	0.69	N	226950	500	83 억	556944	N	N	0	N	N
155	20240802	150823	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	14950	-150	5	-0.99	1980558820	133332	124.95	15050	15260	14410	19630	10570	15100	14854.06	3.35	8951	16026	15562	15136	14672	14246	15795	14905	83	4530	500	10260	10	1	16643569	2488	-13.13	5.07	12	0.80	-1139.00	2951.00	25950	20230908	-42.39	8280	20240624	80.56	18490	-19.15	20240311	8280	80.56	20240624	25950	-42.39	20230908	8280	80.56	20240624	0.69	N	226950	500	83 억	556944	N	N	0	N	N
156	20240802	140827	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	14980	-120	5	-0.79	1805076290	121615	113.97	15050	15260	14410	19630	10570	15100	14842.23	3.35	6584	16026	15562	15136	14672	14246	15795	14905	83	4530	500	10260	10	1	16643569	2493	-13.15	5.08	12	0.73	-1139.00	2951.00	25950	20230908	-42.27	8280	20240624	80.92	18490	-18.98	20240311	8280	80.92	20240624	25950	-42.27	20230908	8280	80.92	20240624	0.69	N	226950	500	83 억	556944	N	N	0	N	N
157	20240802	130824	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15010	-90	5	-0.60	1545138400	104386	97.82	15050	15260	14410	19630	10570	15100	14801.73	3.35	13009	16026	15562	15136	14672	14246	15795	14905	83	4530	500	10260	10	1	16643569	2498	-13.18	5.09	12	0.63	-1139.00	2951.00	25950	20230908	-42.16	8280	20240624	81.28	18490	-18.82	20240311	8280	81.28	20240624	25950	-42.16	20230908	8280	81.28	20240624	0.69	N	226950	500	83 억	556944	N	N	0	N	N
158	20240802	120824	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	14840	-260	5	-1.72	1438320060	97255	91.14	15050	15260	14410	19630	10570	15100	14788.68	3.35	13182	16026	15562	15136	14672	14246	15795	14905	83	4530	500	10260	10	1	16643569	2470	-13.03	5.03	12	0.58	-1139.00	2951.00	25950	20230908	-42.81	8280	20240624	79.23	18490	-19.74	20240311	8280	79.23	20240624	25950	-42.81	20230908	8280	79.23	20240624	0.69	N	226950	500	83 억	556944	N	N	0	N	N
159	20240802	110824	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	14900	-200	5	-1.32	1321496860	89411	83.79	15050	15260	14410	19630	10570	15100	14779.49	3.35	9526	16026	15562	15136	14672	14246	15795	14905	83	4530	500	10260	10	1	16643569	2480	-13.08	5.05	12	0.54	-1139.00	2951.00	25950	20230908	-42.58	8280	20240624	79.95	18490	-19.42	20240311	8280	79.95	20240624	25950	-42.58	20230908	8280	79.95	20240624	0.69	N	226950	500	83 억	556944	N	N	0	N	N
160	20240802	100819	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	14800	-300	5	-1.99	1160184860	78597	73.66	15050	15260	14410	19630	10570	15100	14760.54	3.35	5469	16026	15562	15136	14672	14246	15795	14905	83	4530	500	10260	10	1	16643569	2463	-12.99	5.02	12	0.47	-1139.00	2951.00	25950	20230908	-42.97	8280	20240624	78.74	18490	-19.96	20240311	8280	78.74	20240624	25950	-42.97	20230908	8280	78.74	20240624	0.69	N	226950	500	83 억	556944	N	N	0	N	N
161	20240802	090827	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	14780	-320	5	-2.12	353830710	23872	22.37	15050	15060	14730	19630	10570	15100	14820.24	3.35	6704	16026	15562	15136	14672	14246	15795	14905	83	4530	500	10260	10	1	16643569	2460	-12.98	5.01	12	0.14	-1139.00	2951.00	25950	20230908	-43.04	8280	20240624	78.50	18490	-20.06	20240311	8280	78.50	20240624	25950	-43.04	20230908	8280	78.50	20240624	0.69	N	226950	500	83 억	556944	N	N	0	N	N
162	20240801	160820	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15100	170	2	1.14	1616163590	106213	55.82	14990	15600	14710	19400	10460	14930	15216.63	3.30	7127	16550	15740	15120	14310	13690	15430	14000	83	4470	500	10150	10	1	16643569	2513	-13.26	5.12	12	0.64	-1139.00	2951.00	25950	20230908	-41.81	8280	20240624	82.37	18490	-18.33	20240311	8280	82.37	20240624	25950	-41.81	20230908	8280	82.37	20240624	0.67	N	226950	500	83 억	549810	N	N	84	N	N
163	20240801	150841	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	14950	20	2	0.13	1542248110	101294	53.24	14990	15600	14710	19400	10460	14930	15225.87	3.30	7620	16550	15740	15120	14310	13690	15430	14000	83	4470	500	10150	10	1	16643569	2488	-13.13	5.07	12	0.61	-1139.00	2951.00	25950	20230908	-42.39	8280	20240624	80.56	18490	-19.15	20240311	8280	80.56	20240624	25950	-42.39	20230908	8280	80.56	20240624	0.67	N	226950	500	83 억	549810	N	N	84	N	N
164	20240801	140833	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15100	170	2	1.14	1221039020	79961	42.03	14990	15600	14710	19400	10460	14930	15271.02	3.30	2777	16550	15740	15120	14310	13690	15430	14000	83	4470	500	10150	10	1	16643569	2513	-13.26	5.12	12	0.48	-1139.00	2951.00	25950	20230908	-41.81	8280	20240624	82.37	18490	-18.33	20240311	8280	82.37	20240624	25950	-41.81	20230908	8280	82.37	20240624	0.67	N	226950	500	83 억	549810	N	N	84	N	N
165	20240801	130824	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15280	350	2	2.34	1097607800	71837	37.76	14990	15600	14710	19400	10460	14930	15279.82	3.30	5331	16550	15740	15120	14310	13690	15430	14000	83	4470	500	10150	10	1	16643569	2543	-13.42	5.18	12	0.43	-1139.00	2951.00	25950	20230908	-41.12	8280	20240624	84.54	18490	-17.36	20240311	8280	84.54	20240624	25950	-41.12	20230908	8280	84.54	20240624	0.67	N	226950	500	83 억	549810	N	N	84	N	N
166	20240801	120828	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15380	450	2	3.01	986979100	64636	33.97	14990	15600	14710	19400	10460	14930	15270.54	3.30	7739	16550	15740	15120	14310	13690	15430	14000	83	4470	500	10150	10	1	16643569	2560	-13.50	5.21	12	0.39	-1139.00	2951.00	25950	20230908	-40.73	8280	20240624	85.75	18490	-16.82	20240311	8280	85.75	20240624	25950	-40.73	20230908	8280	85.75	20240624	0.67	N	226950	500	83 억	549810	N	N	84	N	N
167	20240801	110828	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15350	420	2	2.81	876649530	57505	30.22	14990	15580	14710	19400	10460	14930	15245.52	3.30	6226	16550	15740	15120	14310	13690	15430	14000	83	4470	500	10150	10	1	16643569	2555	-13.48	5.20	12	0.35	-1139.00	2951.00	25950	20230908	-40.85	8280	20240624	85.39	18490	-16.98	20240311	8280	85.39	20240624	25950	-40.85	20230908	8280	85.39	20240624	0.67	N	226950	500	83 억	549810	N	N	84	N	N
168	20240801	100824	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15400	470	2	3.15	556370330	36734	19.31	14990	15400	14710	19400	10460	14930	15146.74	3.30	6175	16550	15740	15120	14310	13690	15430	14000	83	4470	500	10150	10	1	16643569	2563	-13.52	5.22	12	0.22	-1139.00	2951.00	25950	20230908	-40.66	8280	20240624	85.99	18490	-16.71	20240311	8280	85.99	20240624	25950	-40.66	20230908	8280	85.99	20240624	0.67	N	226950	500	83 억	549810	N	N	84	N	N
169	20240801	090815	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15000	70	2	0.47	156387090	10516	5.53	14990	15050	14710	19400	10460	14930	14870.56	3.30	2021	16550	15740	15120	14310	13690	15430	14000	83	4470	500	10150	10	1	16643569	2497	-13.17	5.08	12	0.06	-1139.00	2951.00	25950	20230908	-42.20	8280	20240624	81.16	18490	-18.88	20240311	8280	81.16	20240624	25950	-42.20	20230908	8280	81.16	20240624	0.67	N	226950	500	83 억	549810	N	N	84	N	N

75 KiB Raw Blame History

75 KiB

Raw Blame History