KissMeData/031310/price/prices-20240801.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

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	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20240830	160404	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1900	21	2	1.12	93496758	49123	103.62	1878	1950	1877	2440	1316	1879	1903.32	1.59	12800	12820	1904	1891	1875	1862	1846	1898	1869	127	561	500	1310	1	1	25334636	481	-17.12	0.29	12	0.19	-111.00	6514.00	3720	20231004	-48.92	1791	20240806	6.09	3720	-48.92	20240223	1791	6.09	20240806	3720	-48.92	20231004	1791	6.09	20240806	2.86	N	031310	500	126 억	197896	N	N	N	N
3	20240830	150407	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1895	16	2	0.85	91498110	48071	101.40	1878	1950	1877	2440	1316	1879	1903.40	1.59	12831	12771	1904	1891	1875	1862	1846	1898	1869	127	561	500	1310	1	1	25334636	480	-17.07	0.29	12	0.19	-111.00	6514.00	3720	20231004	-49.06	1791	20240806	5.81	3720	-49.06	20240223	1791	5.81	20240806	3720	-49.06	20231004	1791	5.81	20240806	2.86	N	031310	500	126 억	197927	N	N	N	N
4	20240830	140407	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1898	19	2	1.01	81342627	42713	90.10	1878	1950	1877	2440	1316	1879	1904.40	1.58	11640	11675	1904	1891	1875	1862	1846	1898	1869	127	561	500	1310	1	1	25334636	481	-17.10	0.29	12	0.17	-111.00	6514.00	3720	20231004	-48.98	1791	20240806	5.97	3720	-48.98	20240223	1791	5.97	20240806	3720	-48.98	20231004	1791	5.97	20240806	2.86	N	031310	500	126 억	196736	N	N	N	N
5	20240830	130405	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1894	15	2	0.80	80590207	42316	89.26	1878	1950	1877	2440	1316	1879	1904.49	1.58	11640	11675	1904	1891	1875	1862	1846	1898	1869	127	561	500	1310	1	1	25334636	480	-17.06	0.29	12	0.17	-111.00	6514.00	3720	20231004	-49.09	1791	20240806	5.75	3720	-49.09	20240223	1791	5.75	20240806	3720	-49.09	20231004	1791	5.75	20240806	2.86	N	031310	500	126 억	196736	N	N	N	N
6	20240830	120407	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1900	21	2	1.12	78887892	41419	87.37	1878	1950	1877	2440	1316	1879	1904.63	1.58	11658	11693	1904	1891	1875	1862	1846	1898	1869	127	561	500	1310	1	1	25334636	481	-17.12	0.29	12	0.16	-111.00	6514.00	3720	20231004	-48.92	1791	20240806	6.09	3720	-48.92	20240223	1791	6.09	20240806	3720	-48.92	20231004	1791	6.09	20240806	2.86	N	031310	500	126 억	196754	N	N	N	N
7	20240830	110408	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1915	36	2	1.92	72735908	38182	80.54	1878	1950	1877	2440	1316	1879	1904.98	1.58	10515	10550	1904	1891	1875	1862	1846	1898	1869	127	561	500	1310	1	1	25334636	485	-17.25	0.29	12	0.15	-111.00	6514.00	3720	20231004	-48.52	1791	20240806	6.92	3720	-48.52	20240223	1791	6.92	20240806	3720	-48.52	20231004	1791	6.92	20240806	2.86	N	031310	500	126 억	195611	N	N	N	N
8	20240830	100409	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1897	18	2	0.96	10133800	5387	11.36	1878	1897	1877	2440	1316	1879	1881.16	1.52	3595	3333	1904	1891	1875	1862	1846	1898	1869	127	561	500	1310	1	1	25334636	481	-17.09	0.29	12	0.02	-111.00	6514.00	3720	20231004	-49.01	1791	20240806	5.92	3720	-49.01	20240223	1791	5.92	20240806	3720	-49.01	20231004	1791	5.92	20240806	2.86	N	031310	500	126 억	188691	N	N	N	N
9	20240830	090409	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1890	11	2	0.59	5491208	2923	6.17	1878	1890	1878	2440	1316	1879	1878.62	1.51	1885	1790	1904	1891	1875	1862	1846	1898	1869	127	561	500	1310	1	1	25334636	479	-17.03	0.29	12	0.01	-111.00	6514.00	3720	20231004	-49.19	1791	20240806	5.53	3720	-49.19	20240223	1791	5.53	20240806	3720	-49.19	20231004	1791	5.53	20240806	2.86	N	031310	500	126 억	186981	N	N	N	N
10	20240829	160409	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1879	-1	5	-0.05	88748203	47370	82.51	1878	1888	1859	2440	1316	1880	1873.51	1.49	-6185	-6092	1916	1898	1888	1870	1860	1893	1865	127	560	500	1310	1	1	25334636	476	-16.93	0.29	12	0.19	-111.00	6514.00	3720	20231004	-49.49	1791	20240806	4.91	3720	-49.49	20240223	1791	4.91	20240806	3720	-49.49	20231004	1791	4.91	20240806	2.88	N	031310	500	126 억	185036	N	N	N	N
11	20240829	150412	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1875	-5	5	-0.27	87786155	46858	81.62	1878	1888	1859	2440	1316	1880	1873.45	1.49	-6185	-6137	1916	1898	1888	1870	1860	1893	1865	127	560	500	1310	1	1	25334636	475	-16.89	0.29	12	0.18	-111.00	6514.00	3720	20231004	-49.60	1791	20240806	4.69	3720	-49.60	20240223	1791	4.69	20240806	3720	-49.60	20231004	1791	4.69	20240806	2.88	N	031310	500	126 억	185036	N	N	N	N
12	20240829	140413	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1875	-5	5	-0.27	83004650	44311	77.18	1878	1888	1859	2440	1316	1880	1873.23	1.48	-7420	-7420	1916	1898	1888	1870	1860	1893	1865	127	560	500	1310	1	1	25334636	475	-16.89	0.29	12	0.17	-111.00	6514.00	3720	20231004	-49.60	1791	20240806	4.69	3720	-49.60	20240223	1791	4.69	20240806	3720	-49.60	20231004	1791	4.69	20240806	2.88	N	031310	500	126 억	183801	N	N	N	N
13	20240829	130413	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1871	-9	5	-0.48	81620202	43572	75.90	1878	1888	1859	2440	1316	1880	1873.22	1.48	-7989	-7989	1916	1898	1888	1870	1860	1893	1865	127	560	500	1310	1	1	25334636	474	-16.86	0.29	12	0.17	-111.00	6514.00	3720	20231004	-49.70	1791	20240806	4.47	3720	-49.70	20240223	1791	4.47	20240806	3720	-49.70	20231004	1791	4.47	20240806	2.88	N	031310	500	126 억	183232	N	N	N	N
14	20240829	120410	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1877	-3	5	-0.16	71288739	38056	66.29	1878	1888	1859	2440	1316	1880	1873.26	1.48	-7979	-7979	1916	1898	1888	1870	1860	1893	1865	127	560	500	1310	1	1	25334636	476	-16.91	0.29	12	0.15	-111.00	6514.00	3720	20231004	-49.54	1791	20240806	4.80	3720	-49.54	20240223	1791	4.80	20240806	3720	-49.54	20231004	1791	4.80	20240806	2.88	N	031310	500	126 억	183242	N	N	N	N
15	20240829	110414	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1886	6	2	0.32	65941624	35206	61.32	1878	1888	1859	2440	1316	1880	1873.02	1.48	-7994	-8022	1916	1898	1888	1870	1860	1893	1865	127	560	500	1310	1	1	25334636	478	-16.99	0.29	12	0.14	-111.00	6514.00	3720	20231004	-49.30	1791	20240806	5.30	3720	-49.30	20240223	1791	5.30	20240806	3720	-49.30	20231004	1791	5.30	20240806	2.88	N	031310	500	126 억	183227	N	N	N	N
16	20240829	100411	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1870	-10	5	-0.53	43205679	23094	40.23	1878	1885	1859	2440	1316	1880	1870.86	1.49	-6506	-6506	1916	1898	1888	1870	1860	1893	1865	127	560	500	1310	1	1	25334636	474	-16.85	0.29	12	0.09	-111.00	6514.00	3720	20231004	-49.73	1791	20240806	4.41	3720	-49.73	20240223	1791	4.41	20240806	3720	-49.73	20231004	1791	4.41	20240806	2.88	N	031310	500	126 억	184715	N	N	N	N
17	20240829	090412	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1877	-3	5	-0.16	7070614	3767	6.56	1878	1878	1871	2440	1316	1880	1876.98	1.53	-1250	-1244	1916	1898	1888	1870	1860	1893	1865	127	560	500	1310	1	1	25334636	476	-16.91	0.29	12	0.01	-111.00	6514.00	3720	20231004	-49.54	1791	20240806	4.80	3720	-49.54	20240223	1791	4.80	20240806	3720	-49.54	20231004	1791	4.80	20240806	2.88	N	031310	500	126 억	189971	N	N	N	N
18	20240828	160400	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1880	-27	5	-1.42	108485688	57355	98.13	1906	1906	1878	2475	1335	1907	1891.48	1.54	-22759	-22774	1930	1918	1897	1885	1864	1923	1890	127	568	500	1330	1	1	25334636	476	-16.94	0.29	12	0.23	-111.00	6514.00	3720	20231004	-49.46	1791	20240806	4.97	3720	-49.46	20240223	1791	4.97	20240806	3720	-49.46	20231004	1791	4.97	20240806	2.89	N	031310	500	126 억	191221	N	N	N	N
19	20240828	150402	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1892	-15	5	-0.79	88713937	46858	80.17	1906	1906	1885	2475	1335	1907	1893.25	1.54	-22596	-22596	1930	1918	1897	1885	1864	1923	1890	127	568	500	1330	1	1	25334636	479	-17.05	0.29	12	0.18	-111.00	6514.00	3720	20231004	-49.14	1791	20240806	5.64	3720	-49.14	20240223	1791	5.64	20240806	3720	-49.14	20231004	1791	5.64	20240806	2.89	N	031310	500	126 억	191384	N	N	N	N
20	20240828	140404	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1889	-18	5	-0.94	77848219	41105	70.33	1906	1906	1886	2475	1335	1907	1893.89	1.57	-19202	-19202	1930	1918	1897	1885	1864	1923	1890	127	568	500	1330	1	1	25334636	479	-17.02	0.29	12	0.16	-111.00	6514.00	3720	20231004	-49.22	1791	20240806	5.47	3720	-49.22	20240223	1791	5.47	20240806	3720	-49.22	20231004	1791	5.47	20240806	2.89	N	031310	500	126 억	194778	N	N	N	N
21	20240828	130403	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1897	-10	5	-0.52	70476121	37206	63.66	1906	1906	1886	2475	1335	1907	1894.21	1.59	-16003	-16003	1930	1918	1897	1885	1864	1923	1890	127	568	500	1330	1	1	25334636	481	-17.09	0.29	12	0.15	-111.00	6514.00	3720	20231004	-49.01	1791	20240806	5.92	3720	-49.01	20240223	1791	5.92	20240806	3720	-49.01	20231004	1791	5.92	20240806	2.89	N	031310	500	126 억	197977	N	N	N	N
22	20240828	120402	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1900	-7	5	-0.37	67329913	35539	60.81	1906	1906	1886	2475	1335	1907	1894.54	1.60	-15976	-15976	1930	1918	1897	1885	1864	1923	1890	127	568	500	1330	1	1	25334636	481	-17.12	0.29	12	0.14	-111.00	6514.00	3720	20231004	-48.92	1791	20240806	6.09	3720	-48.92	20240223	1791	6.09	20240806	3720	-48.92	20231004	1791	6.09	20240806	2.89	N	031310	500	126 억	198004	N	N	N	N
23	20240828	110403	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1890	-17	5	-0.89	46988410	24778	42.39	1906	1906	1890	2475	1335	1907	1896.38	1.66	-8342	-8113	1930	1918	1897	1885	1864	1923	1890	127	568	500	1330	1	1	25334636	479	-17.03	0.29	12	0.10	-111.00	6514.00	3720	20231004	-49.19	1791	20240806	5.53	3720	-49.19	20240223	1791	5.53	20240806	3720	-49.19	20231004	1791	5.53	20240806	2.89	N	031310	500	126 억	205638	N	N	N	N
24	20240828	100420	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1902	-5	5	-0.26	26273798	13841	23.68	1906	1906	1892	2475	1335	1907	1898.26	1.70	-3118	-3703	1930	1918	1897	1885	1864	1923	1890	127	568	500	1330	1	1	25334636	482	-17.14	0.29	12	0.05	-111.00	6514.00	3720	20231004	-48.87	1791	20240806	6.20	3720	-48.87	20240223	1791	6.20	20240806	3720	-48.87	20231004	1791	6.20	20240806	2.89	N	031310	500	126 억	210862	N	N	N	N
25	20240828	090408	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1905	-2	5	-0.10	2467788	1295	2.22	1906	1906	1902	2475	1335	1907	1905.63	1.72	-320	-320	1930	1918	1897	1885	1864	1923	1890	127	568	500	1330	1	1	25334636	483	-17.16	0.29	12	0.01	-111.00	6514.00	3720	20231004	-48.79	1791	20240806	6.37	3720	-48.79	20240223	1791	6.37	20240806	3720	-48.79	20231004	1791	6.37	20240806	2.89	N	031310	500	126 억	213660	N	N	N	N
26	20240827	160401	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1907	2	2	0.10	109829188	57982	67.87	1907	1909	1876	2475	1334	1905	1894.19	1.72	3863	3795	1994	1949	1925	1880	1856	1937	1868	127	570	500	1330	1	1	25334636	483	-17.18	0.29	12	0.23	-111.00	6514.00	3720	20231004	-48.74	1791	20240806	6.48	3720	-48.74	20240223	1791	6.48	20240806	3720	-48.74	20231004	1791	6.48	20240806	2.94	N	031310	500	126 억	213980	N	N	N	N
27	20240827	150402	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1908	3	2	0.16	108179019	57116	66.85	1907	1909	1876	2475	1334	1905	1894.02	1.72	3756	3473	1994	1949	1925	1880	1856	1937	1868	127	570	500	1330	1	1	25334636	483	-17.19	0.29	12	0.23	-111.00	6514.00	3720	20231004	-48.71	1791	20240806	6.53	3720	-48.71	20240223	1791	6.53	20240806	3720	-48.71	20231004	1791	6.53	20240806	2.94	N	031310	500	126 억	213873	N	N	N	N
28	20240827	140403	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1907	2	2	0.10	97066781	51286	60.03	1907	1909	1876	2475	1334	1905	1892.66	1.69	297	183	1994	1949	1925	1880	1856	1937	1868	127	570	500	1330	1	1	25334636	483	-17.18	0.29	12	0.20	-111.00	6514.00	3720	20231004	-48.74	1791	20240806	6.48	3720	-48.74	20240223	1791	6.48	20240806	3720	-48.74	20231004	1791	6.48	20240806	2.94	N	031310	500	126 억	210414	N	N	N	N
29	20240827	130404	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1904	-1	5	-0.05	87673538	46354	54.26	1907	1909	1876	2475	1334	1905	1891.39	1.69	-13	-270	1994	1949	1925	1880	1856	1937	1868	127	570	500	1330	1	1	25334636	482	-17.15	0.29	12	0.18	-111.00	6514.00	3720	20231004	-48.82	1791	20240806	6.31	3720	-48.82	20240223	1791	6.31	20240806	3720	-48.82	20231004	1791	6.31	20240806	2.94	N	031310	500	126 억	210104	N	N	N	N
30	20240827	120406	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1897	-8	5	-0.42	56206623	29749	34.82	1907	1909	1876	2475	1334	1905	1889.36	1.61	-10306	-10489	1994	1949	1925	1880	1856	1937	1868	127	570	500	1330	1	1	25334636	481	-17.09	0.29	12	0.12	-111.00	6514.00	3720	20231004	-49.01	1791	20240806	5.92	3720	-49.01	20240223	1791	5.92	20240806	3720	-49.01	20231004	1791	5.92	20240806	2.94	N	031310	500	126 억	199811	N	N	N	N
31	20240827	110404	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1885	-20	5	-1.05	48962165	25914	30.33	1907	1909	1876	2475	1334	1905	1889.41	1.60	-11205	-11261	1994	1949	1925	1880	1856	1937	1868	127	570	500	1330	1	1	25334636	478	-16.98	0.29	12	0.10	-111.00	6514.00	3720	20231004	-49.33	1791	20240806	5.25	3720	-49.33	20240223	1791	5.25	20240806	3720	-49.33	20231004	1791	5.25	20240806	2.94	N	031310	500	126 억	198912	N	N	N	N
32	20240827	100400	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1903	-2	5	-0.10	32395697	17141	20.06	1907	1909	1876	2475	1334	1905	1889.95	1.60	-11294	-11314	1994	1949	1925	1880	1856	1937	1868	127	570	500	1330	1	1	25334636	482	-17.14	0.29	12	0.07	-111.00	6514.00	3720	20231004	-48.84	1791	20240806	6.25	3720	-48.84	20240223	1791	6.25	20240806	3720	-48.84	20231004	1791	6.25	20240806	2.94	N	031310	500	126 억	198823	N	N	N	N
33	20240827	090400	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1898	-7	5	-0.37	5571164	2930	3.43	1907	1908	1887	2475	1334	1905	1901.42	1.67	-2761	-2761	1994	1949	1925	1880	1856	1937	1868	127	570	500	1330	1	1	25334636	481	-17.10	0.29	12	0.01	-111.00	6514.00	3720	20231004	-48.98	1791	20240806	5.97	3720	-48.98	20240223	1791	5.97	20240806	3720	-48.98	20231004	1791	5.97	20240806	2.94	N	031310	500	126 억	207356	N	N	N	N
34	20240826	160359	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1905	-45	5	-2.31	164123365	85434	75.63	1960	1970	1901	2535	1365	1950	1921.09	1.69	-36710	-36730	2019	1984	1963	1928	1907	1974	1918	127	585	500	1360	1	1	25334636	483	-17.16	0.29	12	0.34	-111.00	6514.00	3720	20231004	-48.79	1791	20240806	6.37	3720	-48.79	20240223	1791	6.37	20240806	3720	-48.79	20231004	1791	6.37	20240806	2.92	N	031310	500	126 억	210117	N	N	N	N
35	20240826	150402	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1915	-35	5	-1.79	145689667	75748	67.05	1960	1970	1901	2535	1365	1950	1923.35	1.64	-43741	-43741	2019	1984	1963	1928	1907	1974	1918	127	585	500	1360	1	1	25334636	485	-17.25	0.29	12	0.30	-111.00	6514.00	3720	20231004	-48.52	1791	20240806	6.92	3720	-48.52	20240223	1791	6.92	20240806	3720	-48.52	20231004	1791	6.92	20240806	2.92	N	031310	500	126 억	203086	N	N	N	N
36	20240826	140402	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1914	-36	5	-1.85	137988068	71716	63.49	1960	1970	1901	2535	1365	1950	1924.09	1.64	-43501	-43501	2019	1984	1963	1928	1907	1974	1918	127	585	500	1360	1	1	25334636	485	-17.24	0.29	12	0.28	-111.00	6514.00	3720	20231004	-48.55	1791	20240806	6.87	3720	-48.55	20240223	1791	6.87	20240806	3720	-48.55	20231004	1791	6.87	20240806	2.92	N	031310	500	126 억	203326	N	N	N	N
37	20240826	130404	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1901	-49	5	-2.51	132203330	68690	60.81	1960	1970	1901	2535	1365	1950	1924.64	1.64	-43517	-43258	2019	1984	1963	1928	1907	1974	1918	127	585	500	1360	1	1	25334636	482	-17.13	0.29	12	0.27	-111.00	6514.00	3720	20231004	-48.90	1791	20240806	6.14	3720	-48.90	20240223	1791	6.14	20240806	3720	-48.90	20231004	1791	6.14	20240806	2.92	N	031310	500	126 억	203310	N	N	N	N
38	20240826	120401	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1903	-47	5	-2.41	112011854	58072	51.41	1960	1970	1901	2535	1365	1950	1928.84	1.65	-42554	-42295	2019	1984	1963	1928	1907	1974	1918	127	585	500	1360	1	1	25334636	482	-17.14	0.29	12	0.23	-111.00	6514.00	3720	20231004	-48.84	1791	20240806	6.25	3720	-48.84	20240223	1791	6.25	20240806	3720	-48.84	20231004	1791	6.25	20240806	2.92	N	031310	500	126 억	204273	N	N	N	N
39	20240826	110402	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1916	-34	5	-1.74	87789630	45383	40.17	1960	1970	1911	2535	1365	1950	1934.42	1.71	-34043	-33784	2019	1984	1963	1928	1907	1974	1918	127	585	500	1360	1	1	25334636	485	-17.26	0.29	12	0.18	-111.00	6514.00	3720	20231004	-48.49	1791	20240806	6.98	3720	-48.49	20240223	1791	6.98	20240806	3720	-48.49	20231004	1791	6.98	20240806	2.92	N	031310	500	126 억	212784	N	N	N	N
40	20240826	100402	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1928	-22	5	-1.13	50501761	26018	23.03	1960	1970	1923	2535	1365	1950	1941.03	1.84	-18488	-18488	2019	1984	1963	1928	1907	1974	1918	127	585	500	1360	1	1	25334636	488	-17.37	0.30	12	0.10	-111.00	6514.00	3720	20231004	-48.17	1791	20240806	7.65	3720	-48.17	20240223	1791	7.65	20240806	3720	-48.17	20231004	1791	7.65	20240806	2.92	N	031310	500	126 억	228339	N	N	N	N
41	20240826	090401	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1970	20	2	1.03	1397490	713	0.63	1960	1970	1960	2535	1365	1950	1960.01	1.98	-438	-438	2019	1984	1963	1928	1907	1974	1918	127	585	500	1360	1	1	25334636	499	-17.75	0.30	12	0.00	-111.00	6514.00	3720	20231004	-47.04	1791	20240806	9.99	3720	-47.04	20240223	1791	9.99	20240806	3720	-47.04	20231004	1791	9.99	20240806	2.92	N	031310	500	126 억	246389	N	N	N	N
42	20240823	160359	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1950	-50	5	-2.50	221798452	112962	190.15	1980	1998	1942	2600	1400	2000	1963.55	1.99	-35792	-35808	2093	2046	1998	1951	1903	2022	1927	127	600	500	1400	1	1	25334636	494	-17.57	0.30	12	0.45	-111.00	6514.00	3720	20231004	-47.58	1791	20240806	8.88	3720	-47.58	20240223	1791	8.88	20240806	3720	-47.58	20231004	1791	8.88	20240806	2.91	N	031310	500	126 억	246827	N	N	N	N
43	20240823	150402	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1966	-34	5	-1.70	185706801	94467	159.02	1980	1998	1942	2600	1400	2000	1965.84	2.00	-34094	-32879	2093	2046	1998	1951	1903	2022	1927	127	600	500	1400	1	1	25334636	498	-17.71	0.30	12	0.37	-111.00	6514.00	3720	20231004	-47.15	1791	20240806	9.77	3720	-47.15	20240223	1791	9.77	20240806	3720	-47.15	20231004	1791	9.77	20240806	2.91	N	031310	500	126 억	248525	N	N	N	N
44	20240823	140402	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1954	-46	5	-2.30	176374622	89696	150.99	1980	1998	1942	2600	1400	2000	1966.36	2.00	-34592	-33782	2093	2046	1998	1951	1903	2022	1927	127	600	500	1400	1	1	25334636	495	-17.60	0.30	12	0.35	-111.00	6514.00	3720	20231004	-47.47	1791	20240806	9.10	3720	-47.47	20240223	1791	9.10	20240806	3720	-47.47	20231004	1791	9.10	20240806	2.91	N	031310	500	126 억	248027	N	N	N	N
45	20240823	130400	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1953	-47	5	-2.35	173048505	87992	148.12	1980	1998	1942	2600	1400	2000	1966.64	2.00	-34022	-33212	2093	2046	1998	1951	1903	2022	1927	127	600	500	1400	1	1	25334636	495	-17.59	0.30	12	0.35	-111.00	6514.00	3720	20231004	-47.50	1791	20240806	9.05	3720	-47.50	20240223	1791	9.05	20240806	3720	-47.50	20231004	1791	9.05	20240806	2.91	N	031310	500	126 억	248597	N	N	N	N
46	20240823	120400	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1951	-49	5	-2.45	147048027	74642	125.65	1980	1998	1951	2600	1400	2000	1970.04	2.08	-24306	-23252	2093	2046	1998	1951	1903	2022	1927	127	600	500	1400	1	1	25334636	494	-17.58	0.30	12	0.29	-111.00	6514.00	3720	20231004	-47.55	1791	20240806	8.93	3720	-47.55	20240223	1791	8.93	20240806	3720	-47.55	20231004	1791	8.93	20240806	2.91	N	031310	500	126 억	258313	N	N	N	N
47	20240823	110400	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1976	-24	5	-1.20	85153158	43043	72.45	1980	1998	1964	2600	1400	2000	1978.33	2.11	-21130	-20372	2093	2046	1998	1951	1903	2022	1927	127	600	500	1400	1	1	25334636	501	-17.80	0.30	12	0.17	-111.00	6514.00	3720	20231004	-46.88	1791	20240806	10.33	3720	-46.88	20240223	1791	10.33	20240806	3720	-46.88	20231004	1791	10.33	20240806	2.91	N	031310	500	126 억	261489	N	N	N	N
48	20240823	100359	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1984	-16	5	-0.80	34490646	17368	29.24	1980	1998	1972	2600	1400	2000	1985.87	2.22	-7167	-6357	2093	2046	1998	1951	1903	2022	1927	127	600	500	1400	1	1	25334636	503	-17.87	0.30	12	0.07	-111.00	6514.00	3720	20231004	-46.67	1791	20240806	10.78	3720	-46.67	20240223	1791	10.78	20240806	3720	-46.67	20231004	1791	10.78	20240806	2.91	N	031310	500	126 억	275452	N	N	N	N
49	20240823	090401	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1995	-5	5	-0.25	12799725	6461	10.88	1980	1998	1972	2600	1400	2000	1981.07	2.25	-3134	-2324	2093	2046	1998	1951	1903	2022	1927	127	600	500	1400	1	1	25334636	505	-17.97	0.31	12	0.03	-111.00	6514.00	3720	20231004	-46.37	1791	20240806	11.39	3720	-46.37	20240223	1791	11.39	20240806	3720	-46.37	20231004	1791	11.39	20240806	2.91	N	031310	500	126 억	279485	N	N	N	N
50	20240822	160358	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2000	-20	5	-0.99	119563669	59403	83.86	2020	2045	1950	2625	1415	2020	2012.75	2.28	-6324	-5060	2066	2042	2021	1997	1976	2055	2010	127	605	500	1410	5	1	25334636	507	-18.02	0.31	12	0.23	-111.00	6514.00	3720	20231004	-46.24	1791	20240806	11.67	3720	-46.24	20240223	1791	11.67	20240806	3720	-46.24	20231004	1791	11.67	20240806	2.91	N	031310	500	126 억	282619	N	N	N	N
51	20240822	150401	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1999	-21	5	-1.04	111177038	55209	77.93	2020	2045	1950	2625	1415	2020	2013.75	2.27	-6714	-5434	2066	2042	2021	1997	1976	2055	2010	127	605	500	1410	1	1	25334636	506	-18.01	0.31	12	0.22	-111.00	6514.00	3720	20231004	-46.26	1791	20240806	11.61	3720	-46.26	20240223	1791	11.61	20240806	3720	-46.26	20231004	1791	11.61	20240806	2.91	N	031310	500	126 억	282229	N	N	N	N
52	20240822	140402	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2000	-20	5	-0.99	102325639	50778	71.68	2020	2045	1950	2625	1415	2020	2015.16	2.28	-6474	-5194	2066	2042	2021	1997	1976	2055	2010	127	605	500	1410	5	1	25334636	507	-18.02	0.31	12	0.20	-111.00	6514.00	3720	20231004	-46.24	1791	20240806	11.67	3720	-46.24	20240223	1791	11.67	20240806	3720	-46.24	20231004	1791	11.67	20240806	2.91	N	031310	500	126 억	282469	N	N	N	N
53	20240822	130400	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1998	-22	5	-1.09	98444073	48836	68.94	2020	2045	1950	2625	1415	2020	2015.81	2.27	-6943	-5673	2066	2042	2021	1997	1976	2055	2010	127	605	500	1410	1	1	25334636	506	-18.00	0.31	12	0.19	-111.00	6514.00	3720	20231004	-46.29	1791	20240806	11.56	3720	-46.29	20240223	1791	11.56	20240806	3720	-46.29	20231004	1791	11.56	20240806	2.91	N	031310	500	126 억	282000	N	N	N	N
54	20240822	120404	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2005	-15	5	-0.74	86917170	43047	60.77	2020	2045	2000	2625	1415	2020	2019.12	2.29	-5021	-3741	2066	2042	2021	1997	1976	2055	2010	127	605	500	1410	5	1	25334636	508	-18.06	0.31	12	0.17	-111.00	6514.00	3720	20231004	-46.10	1791	20240806	11.95	3720	-46.10	20240223	1791	11.95	20240806	3720	-46.10	20231004	1791	11.95	20240806	2.91	N	031310	500	126 억	283922	N	N	N	N
55	20240822	110359	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2020	0	3	0.00	59402955	29347	41.43	2020	2045	2010	2625	1415	2020	2024.16	2.36	3708	4088	2066	2042	2021	1997	1976	2055	2010	127	605	500	1410	5	1	25334636	512	-18.20	0.31	12	0.12	-111.00	6514.00	3720	20231004	-45.70	1791	20240806	12.79	3720	-45.70	20240223	1791	12.79	20240806	3720	-45.70	20231004	1791	12.79	20240806	2.91	N	031310	500	126 억	292651	N	N	N	N
56	20240822	100400	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2030	10	2	0.50	36701975	18094	25.54	2020	2045	2020	2625	1415	2020	2028.41	2.37	5628	5628	2066	2042	2021	1997	1976	2055	2010	127	605	500	1410	5	1	25334636	514	-18.29	0.31	12	0.07	-111.00	6514.00	3720	20231004	-45.43	1791	20240806	13.34	3720	-45.43	20240223	1791	13.34	20240806	3720	-45.43	20231004	1791	13.34	20240806	2.91	N	031310	500	126 억	294571	N	N	N	N
57	20240822	090358	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2045	25	2	1.24	2763480	1365	1.93	2020	2045	2020	2625	1415	2020	2024.53	2.34	1407	1083	2066	2042	2021	1997	1976	2055	2010	127	605	500	1410	5	1	25334636	518	-18.42	0.31	12	0.01	-111.00	6514.00	3720	20231004	-45.03	1791	20240806	14.18	3720	-45.03	20240223	1791	14.18	20240806	3720	-45.03	20231004	1791	14.18	20240806	2.91	N	031310	500	126 억	290350	N	N	N	N
58	20240821	160359	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2020	-10	5	-0.49	142704110	70840	198.66	2015	2045	2000	2635	1425	2030	2014.43	2.32	19531	21920	2070	2050	2035	2015	2000	2042	2007	127	605	500	1420	5	1	25334636	512	-18.20	0.31	12	0.28	-111.00	6514.00	3720	20231004	-45.70	1791	20240806	12.79	3720	-45.70	20240223	1791	12.79	20240806	3720	-45.70	20231004	1791	12.79	20240806	2.90	N	031310	500	126 억	288438	N	N	N	N
59	20240821	150402	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2020	-10	5	-0.49	110753095	55026	154.31	2015	2045	2000	2635	1425	2030	2012.74	2.23	7410	8292	2070	2050	2035	2015	2000	2042	2007	127	605	500	1420	5	1	25334636	512	-18.20	0.31	12	0.22	-111.00	6514.00	3720	20231004	-45.70	1791	20240806	12.79	3720	-45.70	20240223	1791	12.79	20240806	3720	-45.70	20231004	1791	12.79	20240806	2.90	N	031310	500	126 억	276317	N	N	N	N
60	20240821	140359	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2025	-5	5	-0.25	104162170	51763	145.16	2015	2045	2000	2635	1425	2030	2012.29	2.21	5228	7128	2070	2050	2035	2015	2000	2042	2007	127	605	500	1420	5	1	25334636	513	-18.24	0.31	12	0.20	-111.00	6514.00	3720	20231004	-45.56	1791	20240806	13.07	3720	-45.56	20240223	1791	13.07	20240806	3720	-45.56	20231004	1791	13.07	20240806	2.90	N	031310	500	126 억	274135	N	N	N	N
61	20240821	130400	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2015	-15	5	-0.74	90550365	45022	126.26	2015	2045	2000	2635	1425	2030	2011.25	2.20	3779	5679	2070	2050	2035	2015	2000	2042	2007	127	605	500	1420	5	1	25334636	510	-18.15	0.31	12	0.18	-111.00	6514.00	3720	20231004	-45.83	1791	20240806	12.51	3720	-45.83	20240223	1791	12.51	20240806	3720	-45.83	20231004	1791	12.51	20240806	2.90	N	031310	500	126 억	272686	N	N	N	N
62	20240821	120403	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2010	-20	5	-0.99	43033385	21300	59.73	2015	2045	2010	2635	1425	2030	2020.35	2.20	3681	5220	2070	2050	2035	2015	2000	2042	2007	127	605	500	1420	5	1	25334636	509	-18.11	0.31	12	0.08	-111.00	6514.00	3720	20231004	-45.97	1791	20240806	12.23	3720	-45.97	20240223	1791	12.23	20240806	3720	-45.97	20231004	1791	12.23	20240806	2.90	N	031310	500	126 억	272588	N	N	N	N
63	20240821	110359	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2020	-10	5	-0.49	33918020	16773	47.04	2015	2045	2010	2635	1425	2030	2022.18	2.19	3321	4177	2070	2050	2035	2015	2000	2042	2007	127	605	500	1420	5	1	25334636	512	-18.20	0.31	12	0.07	-111.00	6514.00	3720	20231004	-45.70	1791	20240806	12.79	3720	-45.70	20240223	1791	12.79	20240806	3720	-45.70	20231004	1791	12.79	20240806	2.90	N	031310	500	126 억	272228	N	N	N	N
64	20240821	100403	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2030	0	3	0.00	13086680	6451	18.09	2015	2045	2015	2635	1425	2030	2028.63	2.18	2109	2423	2070	2050	2035	2015	2000	2042	2007	127	605	500	1420	5	1	25334636	514	-18.29	0.31	12	0.03	-111.00	6514.00	3720	20231004	-45.43	1791	20240806	13.34	3720	-45.43	20240223	1791	13.34	20240806	3720	-45.43	20231004	1791	13.34	20240806	2.90	N	031310	500	126 억	271016	N	N	N	N
65	20240821	090400	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2015	-15	5	-0.74	1931015	958	2.69	2015	2030	2015	2635	1425	2030	2015.64	2.17	-65	436	2070	2050	2035	2015	2000	2042	2007	127	605	500	1420	5	1	25334636	510	-18.15	0.31	12	0.00	-111.00	6514.00	3720	20231004	-45.83	1791	20240806	12.51	3720	-45.83	20240223	1791	12.51	20240806	3720	-45.83	20231004	1791	12.51	20240806	2.90	N	031310	500	126 억	268842	N	N	N	N
66	20240820	160355	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2030	20	2	1.00	72436065	35658	70.20	2055	2055	2020	2610	1410	2010	2031.41	2.17	22402	22396	2063	2036	2023	1996	1983	2030	1990	127	600	500	1400	5	1	25334636	514	-18.29	0.31	12	0.14	-111.00	6514.00	3720	20231004	-45.43	1791	20240806	13.34	3720	-45.43	20240223	1791	13.34	20240806	3720	-45.43	20231004	1791	13.34	20240806	2.91	N	031310	500	126 억	268907	N	N	N	N
67	20240820	150358	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2030	20	2	1.00	70657780	34782	68.48	2055	2055	2020	2610	1410	2010	2031.45	2.16	21948	21931	2063	2036	2023	1996	1983	2030	1990	127	600	500	1400	5	1	25334636	514	-18.29	0.31	12	0.14	-111.00	6514.00	3720	20231004	-45.43	1791	20240806	13.34	3720	-45.43	20240223	1791	13.34	20240806	3720	-45.43	20231004	1791	13.34	20240806	2.91	N	031310	500	126 억	268453	N	N	N	N
68	20240820	140359	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2035	25	2	1.24	52758605	25973	51.13	2055	2055	2020	2610	1410	2010	2031.29	2.13	17533	17048	2063	2036	2023	1996	1983	2030	1990	127	600	500	1400	5	1	25334636	516	-18.33	0.31	12	0.10	-111.00	6514.00	3720	20231004	-45.30	1791	20240806	13.62	3720	-45.30	20240223	1791	13.62	20240806	3720	-45.30	20231004	1791	13.62	20240806	2.91	N	031310	500	126 억	264038	N	N	N	N
69	20240820	130358	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2030	20	2	1.00	50358225	24792	48.81	2055	2055	2020	2610	1410	2010	2031.23	2.12	16578	16065	2063	2036	2023	1996	1983	2030	1990	127	600	500	1400	5	1	25334636	514	-18.29	0.31	12	0.10	-111.00	6514.00	3720	20231004	-45.43	1791	20240806	13.34	3720	-45.43	20240223	1791	13.34	20240806	3720	-45.43	20231004	1791	13.34	20240806	2.91	N	031310	500	126 억	263083	N	N	N	N
70	20240820	120400	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2035	25	2	1.24	18938260	9326	18.36	2055	2055	2020	2610	1410	2010	2030.70	2.01	2863	2396	2063	2036	2023	1996	1983	2030	1990	127	600	500	1400	5	1	25334636	516	-18.33	0.31	12	0.04	-111.00	6514.00	3720	20231004	-45.30	1791	20240806	13.62	3720	-45.30	20240223	1791	13.62	20240806	3720	-45.30	20231004	1791	13.62	20240806	2.91	N	031310	500	126 억	249368	N	N	N	N
71	20240820	110358	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2040	30	2	1.49	11992440	5899	11.61	2055	2055	2025	2610	1410	2010	2032.97	2.00	1773	1192	2063	2036	2023	1996	1983	2030	1990	127	600	500	1400	5	1	25334636	517	-18.38	0.31	12	0.02	-111.00	6514.00	3720	20231004	-45.16	1791	20240806	13.90	3720	-45.16	20240223	1791	13.90	20240806	3720	-45.16	20231004	1791	13.90	20240806	2.91	N	031310	500	126 억	248278	N	N	N	N
72	20240820	100356	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2040	30	2	1.49	9432690	4636	9.13	2055	2055	2025	2610	1410	2010	2034.67	2.00	1706	1541	2063	2036	2023	1996	1983	2030	1990	127	600	500	1400	5	1	25334636	517	-18.38	0.31	12	0.02	-111.00	6514.00	3720	20231004	-45.16	1791	20240806	13.90	3720	-45.16	20240223	1791	13.90	20240806	3720	-45.16	20231004	1791	13.90	20240806	2.91	N	031310	500	126 억	248211	N	N	N	N
73	20240820	090357	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2025	15	2	0.75	3568155	1751	3.45	2055	2055	2025	2610	1410	2010	2037.81	2.00	1883	422	2063	2036	2023	1996	1983	2030	1990	127	600	500	1400	5	1	25334636	513	-18.24	0.31	12	0.01	-111.00	6514.00	3720	20231004	-45.56	1791	20240806	13.07	3720	-45.56	20240223	1791	13.07	20240806	3720	-45.56	20231004	1791	13.07	20240806	2.91	N	031310	500	126 억	248388	N	N	N	N
74	20240819	160352	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2010	-35	5	-1.71	102691180	50795	93.49	2045	2050	2010	2655	1435	2045	2021.67	1.99	-2688	-2704	2095	2070	2045	2020	1995	2057	2007	127	610	500	1430	5	1	25334636	509	-18.11	0.31	12	0.20	-111.00	6514.00	3720	20231004	-45.97	1791	20240806	12.23	3720	-45.97	20240223	1791	12.23	20240806	3720	-45.97	20231004	1791	12.23	20240806	3.23	N	031310	500	126 억	246505	N	N	N	N
75	20240819	150355	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2010	-35	5	-1.71	98912670	48916	90.03	2045	2050	2010	2655	1435	2045	2022.09	1.99	-2548	-2548	2095	2070	2045	2020	1995	2057	2007	127	610	500	1430	5	1	25334636	509	-18.11	0.31	12	0.19	-111.00	6514.00	3720	20231004	-45.97	1791	20240806	12.23	3720	-45.97	20240223	1791	12.23	20240806	3720	-45.97	20231004	1791	12.23	20240806	3.23	N	031310	500	126 억	246645	N	N	N	N
76	20240819	140357	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2015	-30	5	-1.47	82760460	40886	75.25	2045	2050	2015	2655	1435	2045	2024.17	1.99	-2458	-2458	2095	2070	2045	2020	1995	2057	2007	127	610	500	1430	5	1	25334636	510	-18.15	0.31	12	0.16	-111.00	6514.00	3720	20231004	-45.83	1791	20240806	12.51	3720	-45.83	20240223	1791	12.51	20240806	3720	-45.83	20231004	1791	12.51	20240806	3.23	N	031310	500	126 억	246735	N	N	N	N
77	20240819	130355	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2035	-10	5	-0.49	46963985	23171	42.65	2045	2050	2015	2655	1435	2045	2026.84	1.99	-2757	-2757	2095	2070	2045	2020	1995	2057	2007	127	610	500	1430	5	1	25334636	516	-18.33	0.31	12	0.09	-111.00	6514.00	3720	20231004	-45.30	1791	20240806	13.62	3720	-45.30	20240223	1791	13.62	20240806	3720	-45.30	20231004	1791	13.62	20240806	3.23	N	031310	500	126 억	246436	N	N	N	N
78	20240819	120354	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2030	-15	5	-0.73	39861990	19673	36.21	2045	2050	2015	2655	1435	2045	2026.22	1.99	-2227	-2227	2095	2070	2045	2020	1995	2057	2007	127	610	500	1430	5	1	25334636	514	-18.29	0.31	12	0.08	-111.00	6514.00	3720	20231004	-45.43	1791	20240806	13.34	3720	-45.43	20240223	1791	13.34	20240806	3720	-45.43	20231004	1791	13.34	20240806	3.23	N	031310	500	126 억	246966	N	N	N	N
79	20240819	110356	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2020	-25	5	-1.22	32243145	15913	29.29	2045	2050	2015	2655	1435	2045	2026.20	2.00	-1160	-1160	2095	2070	2045	2020	1995	2057	2007	127	610	500	1430	5	1	25334636	512	-18.20	0.31	12	0.06	-111.00	6514.00	3720	20231004	-45.70	1791	20240806	12.79	3720	-45.70	20240223	1791	12.79	20240806	3720	-45.70	20231004	1791	12.79	20240806	3.23	N	031310	500	126 억	248033	N	N	N	N
80	20240819	100355	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2030	-15	5	-0.73	10047165	4950	9.11	2045	2050	2015	2655	1435	2045	2029.70	2.00	-399	-399	2095	2070	2045	2020	1995	2057	2007	127	610	500	1430	5	1	25334636	514	-18.29	0.31	12	0.02	-111.00	6514.00	3720	20231004	-45.43	1791	20240806	13.34	3720	-45.43	20240223	1791	13.34	20240806	3720	-45.43	20231004	1791	13.34	20240806	3.23	N	031310	500	126 억	248794	N	N	N	N
81	20240819	090356	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2030	-15	5	-0.73	1675560	822	1.51	2045	2045	2030	2655	1435	2045	2038.32	2.00	-293	-293	2095	2070	2045	2020	1995	2057	2007	127	610	500	1430	5	1	25334636	514	-18.29	0.31	12	0.00	-111.00	6514.00	3720	20231004	-45.43	1791	20240806	13.34	3720	-45.43	20240223	1791	13.34	20240806	3720	-45.43	20231004	1791	13.34	20240806	3.23	N	031310	500	126 억	248900	N	N	N	N
82	20240816	160352	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2045	-10	5	-0.49	109023755	53477	83.92	2055	2070	2020	2670	1440	2055	2038.66	2.23	1201	1147	2111	2082	2051	2022	1991	2097	2037	114	615	500	1430	5	1	22843356	467	-18.42	0.31	12	0.23	-111.00	6514.00	3720	20231004	-45.03	1791	20240806	14.18	3720	-45.03	20240223	1791	14.18	20240806	3720	-45.03	20231004	1791	14.18	20240806	3.23	N	031310	500	114 억	249193	N	N	N	N
83	20240816	150354	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2020	-35	5	-1.70	96880335	47503	74.55	2055	2070	2020	2670	1440	2055	2039.46	2.21	-62	-59	2111	2082	2051	2022	1991	2097	2037	114	615	500	1430	5	1	22843356	461	-18.20	0.31	12	0.21	-111.00	6514.00	3720	20231004	-45.70	1791	20240806	12.79	3720	-45.70	20240223	1791	12.79	20240806	3720	-45.70	20231004	1791	12.79	20240806	3.23	N	031310	500	114 억	247930	N	N	N	N
84	20240816	140354	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2020	-35	5	-1.70	89680295	43949	68.97	2055	2070	2020	2670	1440	2055	2040.55	2.20	-2286	-2154	2111	2082	2051	2022	1991	2097	2037	114	615	500	1430	5	1	22843356	461	-18.20	0.31	12	0.19	-111.00	6514.00	3720	20231004	-45.70	1791	20240806	12.79	3720	-45.70	20240223	1791	12.79	20240806	3720	-45.70	20231004	1791	12.79	20240806	3.23	N	031310	500	114 억	245706	N	N	N	N
85	20240816	130357	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2035	-20	5	-0.97	70077700	34271	53.78	2055	2070	2020	2670	1440	2055	2044.81	2.19	-2840	-2751	2111	2082	2051	2022	1991	2097	2037	114	615	500	1430	5	1	22843356	465	-18.33	0.31	12	0.15	-111.00	6514.00	3720	20231004	-45.30	1791	20240806	13.62	3720	-45.30	20240223	1791	13.62	20240806	3720	-45.30	20231004	1791	13.62	20240806	3.23	N	031310	500	114 억	245152	N	N	N	N
86	20240816	120355	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2035	-20	5	-0.97	65333390	31951	50.14	2055	2070	2020	2670	1440	2055	2044.80	2.20	-1896	-1788	2111	2082	2051	2022	1991	2097	2037	114	615	500	1430	5	1	22843356	465	-18.33	0.31	12	0.14	-111.00	6514.00	3720	20231004	-45.30	1791	20240806	13.62	3720	-45.30	20240223	1791	13.62	20240806	3720	-45.30	20231004	1791	13.62	20240806	3.23	N	031310	500	114 억	246096	N	N	N	N
87	20240816	110356	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2040	-15	5	-0.73	63959890	31275	49.08	2055	2070	2020	2670	1440	2055	2045.08	2.20	-1441	-1473	2111	2082	2051	2022	1991	2097	2037	114	615	500	1430	5	1	22843356	466	-18.38	0.31	12	0.14	-111.00	6514.00	3720	20231004	-45.16	1791	20240806	13.90	3720	-45.16	20240223	1791	13.90	20240806	3720	-45.16	20231004	1791	13.90	20240806	3.23	N	031310	500	114 억	246551	N	N	N	N
88	20240816	100354	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2035	-20	5	-0.97	49320520	24060	37.76	2055	2070	2030	2670	1440	2055	2049.90	2.23	1523	1362	2111	2082	2051	2022	1991	2097	2037	114	615	500	1430	5	1	22843356	465	-18.33	0.31	12	0.11	-111.00	6514.00	3720	20231004	-45.30	1791	20240806	13.62	3720	-45.30	20240223	1791	13.62	20240806	3720	-45.30	20231004	1791	13.62	20240806	3.23	N	031310	500	114 억	249515	N	N	N	N
89	20240816	090353	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2070	15	2	0.73	20040095	9744	15.29	2055	2070	2055	2670	1440	2055	2056.66	2.24	2528	2277	2111	2082	2051	2022	1991	2097	2037	114	615	500	1430	5	1	22843356	473	-18.65	0.32	12	0.04	-111.00	6514.00	3720	20231004	-44.35	1791	20240806	15.58	3720	-44.35	20240223	1791	15.58	20240806	3720	-44.35	20231004	1791	15.58	20240806	3.23	N	031310	500	114 억	250520	N	N	N	N
90	20240814	160356	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2055	35	2	1.73	129547700	63158	101.50	2040	2080	2020	2625	1415	2020	2051.15	2.21	28315	27840	2100	2060	2035	1995	1970	2047	1982	114	605	500	1410	5	1	22843356	469	-18.51	0.32	12	0.28	-111.00	6514.00	3720	20231004	-44.76	1791	20240806	14.74	3720	-44.76	20240223	1791	14.74	20240806	3720	-44.76	20231004	1791	14.74	20240806	3.18	N	031310	500	114 억	247830	N	N	N	N
91	20240814	150354	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2070	50	2	2.48	119771900	58404	93.86	2040	2080	2020	2625	1415	2020	2050.75	2.20	27188	25612	2100	2060	2035	1995	1970	2047	1982	114	605	500	1410	5	1	22843356	473	-18.65	0.32	12	0.26	-111.00	6514.00	3720	20231004	-44.35	1791	20240806	15.58	3720	-44.35	20240223	1791	15.58	20240806	3720	-44.35	20231004	1791	15.58	20240806	3.18	N	031310	500	114 억	246703	N	N	N	N
92	20240814	140359	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2050	30	2	1.49	112837850	55034	88.45	2040	2080	2020	2625	1415	2020	2050.33	2.18	24109	23321	2100	2060	2035	1995	1970	2047	1982	114	605	500	1410	5	1	22843356	468	-18.47	0.31	12	0.24	-111.00	6514.00	3720	20231004	-44.89	1791	20240806	14.46	3720	-44.89	20240223	1791	14.46	20240806	3720	-44.89	20231004	1791	14.46	20240806	3.18	N	031310	500	114 억	243624	N	N	N	N
93	20240814	130356	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2050	30	2	1.49	85297230	41607	66.87	2040	2080	2020	2625	1415	2020	2050.07	2.09	14380	14056	2100	2060	2035	1995	1970	2047	1982	114	605	500	1410	5	1	22843356	468	-18.47	0.31	12	0.18	-111.00	6514.00	3720	20231004	-44.89	1791	20240806	14.46	3720	-44.89	20240223	1791	14.46	20240806	3720	-44.89	20231004	1791	14.46	20240806	3.18	N	031310	500	114 억	233895	N	N	N	N
94	20240814	120354	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2075	55	2	2.72	77318420	37743	60.66	2040	2075	2020	2625	1415	2020	2048.55	2.09	14169	13902	2100	2060	2035	1995	1970	2047	1982	114	605	500	1410	5	1	22843356	474	-18.69	0.32	12	0.17	-111.00	6514.00	3720	20231004	-44.22	1791	20240806	15.86	3720	-44.22	20240223	1791	15.86	20240806	3720	-44.22	20231004	1791	15.86	20240806	3.18	N	031310	500	114 억	233684	N	N	N	N
95	20240814	110352	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2075	55	2	2.72	72184905	35262	56.67	2040	2075	2020	2625	1415	2020	2047.10	2.07	12051	11738	2100	2060	2035	1995	1970	2047	1982	114	605	500	1410	5	1	22843356	474	-18.69	0.32	12	0.15	-111.00	6514.00	3720	20231004	-44.22	1791	20240806	15.86	3720	-44.22	20240223	1791	15.86	20240806	3720	-44.22	20231004	1791	15.86	20240806	3.18	N	031310	500	114 억	231566	N	N	N	N
96	20240814	100352	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2050	30	2	1.49	52465420	25676	41.26	2040	2065	2020	2625	1415	2020	2043.36	2.03	8037	7146	2100	2060	2035	1995	1970	2047	1982	114	605	500	1410	5	1	22843356	468	-18.47	0.31	12	0.11	-111.00	6514.00	3720	20231004	-44.89	1791	20240806	14.46	3720	-44.89	20240223	1791	14.46	20240806	3720	-44.89	20231004	1791	14.46	20240806	3.18	N	031310	500	114 억	227552	N	N	N	N
97	20240814	090423	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2030	10	2	0.50	3837745	1881	3.02	2040	2045	2030	2625	1415	2020	2040.27	1.97	586	199	2100	2060	2035	1995	1970	2047	1982	114	605	500	1410	5	1	22843356	464	-18.29	0.31	12	0.01	-111.00	6514.00	3720	20231004	-45.43	1791	20240806	13.34	3720	-45.43	20240223	1791	13.34	20240806	3720	-45.43	20231004	1791	13.34	20240806	3.18	N	031310	500	114 억	220101	N	N	N	N
98	20240813	160349	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2020	-60	5	-2.88	126332030	62223	42.56	2075	2075	2010	2700	1460	2080	2029.81	1.96	-18916	-19082	2180	2130	2065	2015	1950	2155	2040	114	620	500	1450	5	1	22843356	461	-18.20	0.31	12	0.27	-111.00	6514.00	3720	20231004	-45.70	1791	20240806	12.79	3720	-45.70	20240223	1791	12.79	20240806	3720	-45.70	20231004	1791	12.79	20240806	3.18	N	031310	500	114 억	219515	N	N	N	N
99	20240813	150351	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2030	-50	5	-2.40	118246175	58218	39.82	2075	2075	2010	2700	1460	2080	2030.54	1.96	-18874	-19024	2180	2130	2065	2015	1950	2155	2040	114	620	500	1450	5	1	22843356	464	-18.29	0.31	12	0.25	-111.00	6514.00	3720	20231004	-45.43	1791	20240806	13.34	3720	-45.43	20240223	1791	13.34	20240806	3720	-45.43	20231004	1791	13.34	20240806	3.18	N	031310	500	114 억	219557	N	N	N	N
100	20240813	140351	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2030	-50	5	-2.40	108495415	53380	36.51	2075	2075	2010	2700	1460	2080	2031.92	1.96	-19113	-19258	2180	2130	2065	2015	1950	2155	2040	114	620	500	1450	5	1	22843356	464	-18.29	0.31	12	0.23	-111.00	6514.00	3720	20231004	-45.43	1791	20240806	13.34	3720	-45.43	20240223	1791	13.34	20240806	3720	-45.43	20231004	1791	13.34	20240806	3.18	N	031310	500	114 억	219318	N	N	N	N
101	20240813	130353	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2020	-60	5	-2.88	99149885	48756	33.35	2075	2075	2010	2700	1460	2080	2032.96	1.96	-18775	-18920	2180	2130	2065	2015	1950	2155	2040	114	620	500	1450	5	1	22843356	461	-18.20	0.31	12	0.21	-111.00	6514.00	3720	20231004	-45.70	1791	20240806	12.79	3720	-45.70	20240223	1791	12.79	20240806	3720	-45.70	20231004	1791	12.79	20240806	3.18	N	031310	500	114 억	219656	N	N	N	N
102	20240813	120351	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2020	-60	5	-2.88	94291045	46347	31.70	2075	2075	2010	2700	1460	2080	2033.80	1.96	-18612	-19136	2180	2130	2065	2015	1950	2155	2040	114	620	500	1450	5	1	22843356	461	-18.20	0.31	12	0.20	-111.00	6514.00	3720	20231004	-45.70	1791	20240806	12.79	3720	-45.70	20240223	1791	12.79	20240806	3720	-45.70	20231004	1791	12.79	20240806	3.18	N	031310	500	114 억	219819	N	N	N	N
103	20240813	110349	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2025	-55	5	-2.64	79534435	39030	26.70	2075	2075	2015	2700	1460	2080	2037.06	2.01	-13513	-13518	2180	2130	2065	2015	1950	2155	2040	114	620	500	1450	5	1	22843356	463	-18.24	0.31	12	0.17	-111.00	6514.00	3720	20231004	-45.56	1791	20240806	13.07	3720	-45.56	20240223	1791	13.07	20240806	3720	-45.56	20231004	1791	13.07	20240806	3.18	N	031310	500	114 억	224918	N	N	N	N
104	20240813	100347	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2070	-10	5	-0.48	44081060	21503	14.71	2075	2075	2015	2700	1460	2080	2049.05	2.10	-3777	-3782	2180	2130	2065	2015	1950	2155	2040	114	620	500	1450	5	1	22843356	473	-18.65	0.32	12	0.09	-111.00	6514.00	3720	20231004	-44.35	1791	20240806	15.58	3720	-44.35	20240223	1791	15.58	20240806	3720	-44.35	20231004	1791	15.58	20240806	3.18	N	031310	500	114 억	234654	N	N	N	N
105	20240813	090350	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2075	-5	5	-0.24	10262405	4965	3.40	2075	2075	2040	2700	1460	2080	2064.96	2.13	-358	-367	2180	2130	2065	2015	1950	2155	2040	114	620	500	1450	5	1	22843356	474	-18.69	0.32	12	0.02	-111.00	6514.00	3720	20231004	-44.22	1791	20240806	15.86	3720	-44.22	20240223	1791	15.86	20240806	3720	-44.22	20231004	1791	15.86	20240806	3.18	N	031310	500	114 억	238073	N	N	N	N
106	20240812	160347	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2080	80	2	4.00	301711000	145078	282.83	2000	2115	2000	2600	1400	2000	2079.65	2.13	6063	5987	2068	2034	1996	1962	1924	2051	1979	114	600	500	1400	5	1	22843356	475	-18.74	0.32	12	0.64	-111.00	6514.00	3720	20231004	-44.09	1791	20240806	16.14	3720	-44.09	20240223	1791	16.14	20240806	3720	-44.09	20231004	1791	16.14	20240806	3.17	N	031310	500	114 억	238431	N	N	N	N
107	20240812	150350	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2085	85	2	4.25	296916060	142764	278.31	2000	2115	2000	2600	1400	2000	2079.77	2.14	6677	6637	2068	2034	1996	1962	1924	2051	1979	114	600	500	1400	5	1	22843356	476	-18.78	0.32	12	0.62	-111.00	6514.00	3720	20231004	-43.95	1791	20240806	16.42	3720	-43.95	20240223	1791	16.42	20240806	3720	-43.95	20231004	1791	16.42	20240806	3.17	N	031310	500	114 억	239045	N	N	N	N
108	20240812	140349	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2085	85	2	4.25	291700305	140251	273.42	2000	2115	2000	2600	1400	2000	2079.84	2.14	6894	6860	2068	2034	1996	1962	1924	2051	1979	114	600	500	1400	5	1	22843356	476	-18.78	0.32	12	0.61	-111.00	6514.00	3720	20231004	-43.95	1791	20240806	16.42	3720	-43.95	20240223	1791	16.42	20240806	3720	-43.95	20231004	1791	16.42	20240806	3.17	N	031310	500	114 억	239262	N	N	N	N
109	20240812	130345	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2090	90	2	4.50	285033735	137025	267.13	2000	2115	2000	2600	1400	2000	2080.16	2.14	7197	7163	2068	2034	1996	1962	1924	2051	1979	114	600	500	1400	5	1	22843356	477	-18.83	0.32	12	0.60	-111.00	6514.00	3720	20231004	-43.82	1791	20240806	16.69	3720	-43.82	20240223	1791	16.69	20240806	3720	-43.82	20231004	1791	16.69	20240806	3.17	N	031310	500	114 억	239565	N	N	N	N
110	20240812	120346	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2090	90	2	4.50	245393225	117918	229.88	2000	2115	2000	2600	1400	2000	2081.05	2.14	6846	6840	2068	2034	1996	1962	1924	2051	1979	114	600	500	1400	5	1	22843356	477	-18.83	0.32	12	0.52	-111.00	6514.00	3720	20231004	-43.82	1791	20240806	16.69	3720	-43.82	20240223	1791	16.69	20240806	3720	-43.82	20231004	1791	16.69	20240806	3.17	N	031310	500	114 억	239214	N	N	N	N
111	20240812	110346	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2095	95	2	4.75	218540410	105064	204.82	2000	2115	2000	2600	1400	2000	2080.07	2.13	6392	6386	2068	2034	1996	1962	1924	2051	1979	114	600	500	1400	5	1	22843356	479	-18.87	0.32	12	0.46	-111.00	6514.00	3720	20231004	-43.68	1791	20240806	16.97	3720	-43.68	20240223	1791	16.97	20240806	3720	-43.68	20231004	1791	16.97	20240806	3.17	N	031310	500	114 억	238760	N	N	N	N
112	20240812	100343	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2095	95	2	4.75	186203820	89664	174.80	2000	2115	2000	2600	1400	2000	2076.68	2.12	5182	5176	2068	2034	1996	1962	1924	2051	1979	114	600	500	1400	5	1	22843356	479	-18.87	0.32	12	0.39	-111.00	6514.00	3720	20231004	-43.68	1791	20240806	16.97	3720	-43.68	20240223	1791	16.97	20240806	3720	-43.68	20231004	1791	16.97	20240806	3.17	N	031310	500	114 억	237550	N	N	N	N
113	20240812	090342	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2075	75	2	3.75	60121650	29359	57.23	2000	2090	2000	2600	1400	2000	2047.81	2.14	6943	6943	2068	2034	1996	1962	1924	2051	1979	114	600	500	1400	5	1	22843356	474	-18.69	0.32	12	0.13	-111.00	6514.00	3720	20231004	-44.22	1791	20240806	15.86	3720	-44.22	20240223	1791	15.86	20240806	3720	-44.22	20231004	1791	15.86	20240806	3.17	N	031310	500	114 억	239311	N	N	N	N
114	20240809	160343	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2000	46	2	2.35	99756009	49837	144.69	1958	2030	1958	2540	1368	1954	2001.65	2.08	991	960	1991	1972	1949	1930	1907	1961	1919	114	586	500	1360	5	1	22843356	457	-18.02	0.31	12	0.22	-111.00	6514.00	3720	20231004	-46.24	1791	20240806	11.67	3720	-46.24	20240223	1791	11.67	20240806	3720	-46.24	20231004	1791	11.67	20240806	3.23	N	031310	500	114 억	232368	N	N	N	N
115	20240809	150349	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2000	46	2	2.35	88101816	44007	127.76	1958	2030	1958	2540	1368	1954	2002.00	2.09	2701	2664	1991	1972	1949	1930	1907	1961	1919	114	586	500	1360	5	1	22843356	457	-18.02	0.31	12	0.19	-111.00	6514.00	3720	20231004	-46.24	1791	20240806	11.67	3720	-46.24	20240223	1791	11.67	20240806	3720	-46.24	20231004	1791	11.67	20240806	3.23	N	031310	500	114 억	234078	N	N	N	N
116	20240809	140350	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1987	33	2	1.69	84226584	42065	122.13	1958	2030	1958	2540	1368	1954	2002.30	2.08	1765	1750	1991	1972	1949	1930	1907	1961	1919	114	586	500	1360	1	1	22843356	454	-17.90	0.31	12	0.18	-111.00	6514.00	3720	20231004	-46.59	1791	20240806	10.94	3720	-46.59	20240223	1791	10.94	20240806	3720	-46.59	20231004	1791	10.94	20240806	3.23	N	031310	500	114 억	233142	N	N	N	N
117	20240809	130348	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1995	41	2	2.10	77205574	38545	111.91	1958	2030	1958	2540	1368	1954	2003.00	2.08	1407	1392	1991	1972	1949	1930	1907	1961	1919	114	586	500	1360	1	1	22843356	456	-17.97	0.31	12	0.17	-111.00	6514.00	3720	20231004	-46.37	1791	20240806	11.39	3720	-46.37	20240223	1791	11.39	20240806	3720	-46.37	20231004	1791	11.39	20240806	3.23	N	031310	500	114 억	232784	N	N	N	N
118	20240809	120348	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2010	56	2	2.87	76430711	38157	110.78	1958	2030	1958	2540	1368	1954	2003.06	2.08	1407	1392	1991	1972	1949	1930	1907	1961	1919	114	586	500	1360	5	1	22843356	459	-18.11	0.31	12	0.17	-111.00	6514.00	3720	20231004	-45.97	1791	20240806	12.23	3720	-45.97	20240223	1791	12.23	20240806	3720	-45.97	20231004	1791	12.23	20240806	3.23	N	031310	500	114 억	232784	N	N	N	N
119	20240809	110344	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2020	66	2	3.38	70368779	35132	102.00	1958	2030	1958	2540	1368	1954	2002.98	2.08	1141	1126	1991	1972	1949	1930	1907	1961	1919	114	586	500	1360	5	1	22843356	461	-18.20	0.31	12	0.15	-111.00	6514.00	3720	20231004	-45.70	1791	20240806	12.79	3720	-45.70	20240223	1791	12.79	20240806	3720	-45.70	20231004	1791	12.79	20240806	3.23	N	031310	500	114 억	232518	N	N	N	N
120	20240809	100350	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1997	43	2	2.20	56778440	28357	82.33	1958	2030	1958	2540	1368	1954	2002.27	2.07	511	407	1991	1972	1949	1930	1907	1961	1919	114	586	500	1360	1	1	22843356	456	-17.99	0.31	12	0.12	-111.00	6514.00	3720	20231004	-46.32	1791	20240806	11.50	3720	-46.32	20240223	1791	11.50	20240806	3720	-46.32	20231004	1791	11.50	20240806	3.23	N	031310	500	114 억	231888	N	N	N	N
121	20240809	090345	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1985	31	2	1.59	6390534	3263	9.47	1958	1985	1958	2540	1368	1954	1958.48	2.07	87	87	1991	1972	1949	1930	1907	1961	1919	114	586	500	1360	1	1	22843356	453	-17.88	0.30	12	0.01	-111.00	6514.00	3720	20231004	-46.64	1791	20240806	10.83	3720	-46.64	20240223	1791	10.83	20240806	3720	-46.64	20231004	1791	10.83	20240806	3.23	N	031310	500	114 억	231464	N	N	N	N
122	20240808	160340	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1954	-15	5	-0.76	67168877	34439	46.70	1968	1968	1926	2555	1379	1969	1950.37	2.07	-6943	-6960	2039	2004	1944	1909	1849	2021	1926	114	586	500	1370	1	1	22843356	446	-17.60	0.30	12	0.15	-111.00	6514.00	3720	20231004	-47.47	1791	20240806	9.10	3720	-47.47	20240223	1791	9.10	20240806	3720	-47.47	20231004	1791	9.10	20240806	3.27	N	031310	500	114 억	231377	N	N	N	N
123	20240808	150345	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1951	-18	5	-0.91	57711515	29599	40.13	1968	1968	1926	2555	1379	1969	1949.78	2.07	-6193	-6193	2039	2004	1944	1909	1849	2021	1926	114	586	500	1370	1	1	22843356	446	-17.58	0.30	12	0.13	-111.00	6514.00	3720	20231004	-47.55	1791	20240806	8.93	3720	-47.55	20240223	1791	8.93	20240806	3720	-47.55	20231004	1791	8.93	20240806	3.27	N	031310	500	114 억	232127	N	N	N	N
124	20240808	140343	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1957	-12	5	-0.61	52242917	26797	36.33	1968	1968	1926	2555	1379	1969	1949.58	2.09	-4701	-4701	2039	2004	1944	1909	1849	2021	1926	114	586	500	1370	1	1	22843356	447	-17.63	0.30	12	0.12	-111.00	6514.00	3720	20231004	-47.39	1791	20240806	9.27	3720	-47.39	20240223	1791	9.27	20240806	3720	-47.39	20231004	1791	9.27	20240806	3.27	N	031310	500	114 억	233619	N	N	N	N
125	20240808	130345	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1960	-9	5	-0.46	48291368	24777	33.60	1968	1968	1926	2555	1379	1969	1949.04	2.09	-4416	-4416	2039	2004	1944	1909	1849	2021	1926	114	586	500	1370	1	1	22843356	448	-17.66	0.30	12	0.11	-111.00	6514.00	3720	20231004	-47.31	1791	20240806	9.44	3720	-47.31	20240223	1791	9.44	20240806	3720	-47.31	20231004	1791	9.44	20240806	3.27	N	031310	500	114 억	233904	N	N	N	N
126	20240808	120348	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1959	-10	5	-0.51	34361026	17661	23.95	1968	1968	1926	2555	1379	1969	1945.59	2.10	-3296	-3296	2039	2004	1944	1909	1849	2021	1926	114	586	500	1370	1	1	22843356	448	-17.65	0.30	12	0.08	-111.00	6514.00	3720	20231004	-47.34	1791	20240806	9.38	3720	-47.34	20240223	1791	9.38	20240806	3720	-47.34	20231004	1791	9.38	20240806	3.27	N	031310	500	114 억	235024	N	N	N	N
127	20240808	110345	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1960	-9	5	-0.46	33587646	17266	23.41	1968	1968	1926	2555	1379	1969	1945.31	2.10	-3296	-3296	2039	2004	1944	1909	1849	2021	1926	114	586	500	1370	1	1	22843356	448	-17.66	0.30	12	0.08	-111.00	6514.00	3720	20231004	-47.31	1791	20240806	9.44	3720	-47.31	20240223	1791	9.44	20240806	3720	-47.31	20231004	1791	9.44	20240806	3.27	N	031310	500	114 억	235024	N	N	N	N
128	20240808	100344	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1948	-21	5	-1.07	12697788	6529	8.85	1968	1968	1929	2555	1379	1969	1944.83	2.13	-373	-373	2039	2004	1944	1909	1849	2021	1926	114	586	500	1370	1	1	22843356	445	-17.55	0.30	12	0.03	-111.00	6514.00	3720	20231004	-47.63	1791	20240806	8.77	3720	-47.63	20240223	1791	8.77	20240806	3720	-47.63	20231004	1791	8.77	20240806	3.27	N	031310	500	114 억	237947	N	N	N	N
129	20240808	090341	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1968	-1	5	-0.05	3247074	1659	2.25	1968	1968	1950	2555	1379	1969	1957.25	2.12	-567	-567	2039	2004	1944	1909	1849	2021	1926	114	586	500	1370	1	1	22843356	450	-17.73	0.30	12	0.01	-111.00	6514.00	3720	20231004	-47.10	1791	20240806	9.88	3720	-47.10	20240223	1791	9.88	20240806	3720	-47.10	20231004	1791	9.88	20240806	3.27	N	031310	500	114 억	237753	N	N	N	N
130	20240807	160336	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1969	70	2	3.69	143661261	73751	46.11	1884	1979	1884	2465	1330	1899	1947.92	2.13	28628	28611	2011	1955	1873	1817	1735	1983	1845	114	566	500	1320	1	1	22843356	450	-17.74	0.30	12	0.32	-111.00	6514.00	3720	20231004	-47.07	1791	20240806	9.94	3720	-47.07	20240223	1791	9.94	20240806	3720	-47.07	20231004	1791	9.94	20240806	3.93	N	031310	500	114 억	238320	N	N	N	N
131	20240807	150340	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1970	71	2	3.74	140177338	71979	45.01	1884	1979	1884	2465	1330	1899	1947.48	2.13	28855	28855	2011	1955	1873	1817	1735	1983	1845	114	566	500	1320	1	1	22843356	450	-17.75	0.30	12	0.32	-111.00	6514.00	3720	20231004	-47.04	1791	20240806	9.99	3720	-47.04	20240223	1791	9.99	20240806	3720	-47.04	20231004	1791	9.99	20240806	3.93	N	031310	500	114 억	238547	N	N	N	N
132	20240807	140344	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1972	73	2	3.84	135510750	69601	43.52	1884	1979	1884	2465	1330	1899	1946.97	2.13	28735	28735	2011	1955	1873	1817	1735	1983	1845	114	566	500	1320	1	1	22843356	450	-17.77	0.30	12	0.30	-111.00	6514.00	3720	20231004	-46.99	1791	20240806	10.11	3720	-46.99	20240223	1791	10.11	20240806	3720	-46.99	20231004	1791	10.11	20240806	3.93	N	031310	500	114 억	238427	N	N	N	N
133	20240807	130343	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1975	76	2	4.00	129559070	66573	41.63	1884	1979	1884	2465	1330	1899	1946.12	2.14	29497	29497	2011	1955	1873	1817	1735	1983	1845	114	566	500	1320	1	1	22843356	451	-17.79	0.30	12	0.29	-111.00	6514.00	3720	20231004	-46.91	1791	20240806	10.27	3720	-46.91	20240223	1791	10.27	20240806	3720	-46.91	20231004	1791	10.27	20240806	3.93	N	031310	500	114 억	239189	N	N	N	N
134	20240807	120344	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1961	62	2	3.26	64475789	33415	20.89	1884	1979	1884	2465	1330	1899	1929.55	1.97	10383	10383	2011	1955	1873	1817	1735	1983	1845	114	566	500	1320	1	1	22843356	448	-17.67	0.30	12	0.15	-111.00	6514.00	3720	20231004	-47.28	1791	20240806	9.49	3720	-47.28	20240223	1791	9.49	20240806	3720	-47.28	20231004	1791	9.49	20240806	3.93	N	031310	500	114 억	220075	N	N	N	N
135	20240807	110344	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1965	66	2	3.48	60101248	31182	19.50	1884	1979	1884	2465	1330	1899	1927.43	1.96	9844	9844	2011	1955	1873	1817	1735	1983	1845	114	566	500	1320	1	1	22843356	449	-17.70	0.30	12	0.14	-111.00	6514.00	3720	20231004	-47.18	1791	20240806	9.72	3720	-47.18	20240223	1791	9.72	20240806	3720	-47.18	20231004	1791	9.72	20240806	3.93	N	031310	500	114 억	219536	N	N	N	N
136	20240807	100339	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1969	70	2	3.69	53206329	27665	17.30	1884	1979	1884	2465	1330	1899	1923.24	1.95	8492	8492	2011	1955	1873	1817	1735	1983	1845	114	566	500	1320	1	1	22843356	450	-17.74	0.30	12	0.12	-111.00	6514.00	3720	20231004	-47.07	1791	20240806	9.94	3720	-47.07	20240223	1791	9.94	20240806	3720	-47.07	20231004	1791	9.94	20240806	3.93	N	031310	500	114 억	218184	N	N	N	N
137	20240807	090338	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1909	10	2	0.53	17096539	9064	5.67	1884	1909	1884	2465	1330	1899	1886.20	1.88	1297	1297	2011	1955	1873	1817	1735	1983	1845	114	566	500	1320	1	1	22843356	436	-17.20	0.29	12	0.04	-111.00	6514.00	3720	20231004	-48.68	1791	20240806	6.59	3720	-48.68	20240223	1791	6.59	20240806	3720	-48.68	20231004	1791	6.59	20240806	3.93	N	031310	500	114 억	210989	N	N	N	N
138	20240806	160337	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1899	94	2	5.21	301036508	159658	34.03	1791	1929	1791	2345	1264	1805	1886.38	1.87	73161	73241	2191	1997	1901	1707	1611	1950	1660	114	540	500	1260	1	1	22843356	434	-17.11	0.29	12	0.70	-111.00	6514.00	3720	20231004	-48.95	1791	20240806	6.03	3720	-48.95	20240223	1791	6.03	20240806	3720	-48.95	20231004	1791	6.03	20240806	4.05	N	031310	500	114 억	209692	N	N	N	N
139	20240806	150341	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1895	90	2	4.99	272007524	144371	30.78	1791	1929	1791	2345	1264	1805	1885.03	1.82	67735	67875	2191	1997	1901	1707	1611	1950	1660	114	540	500	1260	1	1	22843356	433	-17.07	0.29	12	0.63	-111.00	6514.00	3720	20231004	-49.06	1791	20240806	5.81	3720	-49.06	20240223	1791	5.81	20240806	3720	-49.06	20231004	1791	5.81	20240806	4.05	N	031310	500	114 억	204266	N	N	N	N
140	20240806	140339	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1893	88	2	4.88	242995778	129059	27.51	1791	1929	1791	2345	1264	1805	1883.87	1.72	55831	55912	2191	1997	1901	1707	1611	1950	1660	114	540	500	1260	1	1	22843356	432	-17.05	0.29	12	0.56	-111.00	6514.00	3720	20231004	-49.11	1791	20240806	5.70	3720	-49.11	20240223	1791	5.70	20240806	3720	-49.11	20231004	1791	5.70	20240806	4.05	N	031310	500	114 억	192362	N	N	N	N
141	20240806	130339	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1899	94	2	5.21	220207958	117067	24.96	1791	1929	1791	2345	1264	1805	1882.16	1.63	46131	45582	2191	1997	1901	1707	1611	1950	1660	114	540	500	1260	1	1	22843356	434	-17.11	0.29	12	0.51	-111.00	6514.00	3720	20231004	-48.95	1791	20240806	6.03	3720	-48.95	20240223	1791	6.03	20240806	3720	-48.95	20231004	1791	6.03	20240806	4.05	N	031310	500	114 억	182662	N	N	N	N
142	20240806	120340	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1871	66	2	3.66	163790945	87301	18.61	1791	1929	1791	2345	1264	1805	1877.58	1.41	20982	20991	2191	1997	1901	1707	1611	1950	1660	114	540	500	1260	1	1	22843356	427	-16.86	0.29	12	0.38	-111.00	6514.00	3720	20231004	-49.70	1791	20240806	4.47	3720	-49.70	20240223	1791	4.47	20240806	3720	-49.70	20231004	1791	4.47	20240806	4.05	N	031310	500	114 억	157513	N	N	N	N
143	20240806	110339	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1880	75	2	4.16	145725601	77729	16.57	1791	1929	1791	2345	1264	1805	1876.35	1.40	20560	20365	2191	1997	1901	1707	1611	1950	1660	114	540	500	1260	1	1	22843356	429	-16.94	0.29	12	0.34	-111.00	6514.00	3720	20231004	-49.46	1791	20240806	4.97	3720	-49.46	20240223	1791	4.97	20240806	3720	-49.46	20231004	1791	4.97	20240806	4.05	N	031310	500	114 억	157091	N	N	N	N
144	20240806	100337	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1929	124	2	6.87	124067838	66263	14.13	1791	1929	1791	2345	1264	1805	1874.13	1.41	21554	21493	2191	1997	1901	1707	1611	1950	1660	114	540	500	1260	1	1	22843356	441	-17.38	0.30	12	0.29	-111.00	6514.00	3720	20231004	-48.15	1791	20240806	7.71	3720	-48.15	20240223	1791	7.71	20240806	3720	-48.15	20231004	1791	7.71	20240806	4.05	N	031310	500	114 억	158085	N	N	N	N
145	20240806	090336	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1874	69	2	3.82	40510818	22212	4.73	1791	1875	1791	2345	1264	1805	1825.39	1.19	-3630	-4014	2191	1997	1901	1707	1611	1950	1660	114	540	500	1260	1	1	22843356	428	-16.88	0.29	12	0.10	-111.00	6514.00	3720	20231004	-49.62	1791	20240806	4.63	3720	-49.62	20240223	1791	4.63	20240806	3720	-49.62	20231004	1791	4.63	20240806	4.05	N	031310	500	114 억	132901	N	N	N	N
146	20240805	160333	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1805	-300	5	-14.25	891907947	460439	292.10	2095	2095	1805	2735	1475	2105	1938.44	1.22	-14774	-13839	2255	2180	2130	2055	2005	2155	2030	114	630	500	1470	1	1	22843356	412	-16.26	0.28	12	2.02	-111.00	6514.00	3720	20231004	-51.48	1805	20240805	0.00	3720	-51.48	20240223	1805	0.00	20240805	3720	-51.48	20231004	1805	0.00	20240805	4.05	N	031310	500	114 억	136531	N	N	N	N
147	20240805	150337	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1851	-254	5	-12.07	745721445	379970	241.05	2095	2095	1818	2735	1475	2105	1962.58	1.08	-30947	-32328	2255	2180	2130	2055	2005	2155	2030	114	630	500	1470	1	1	22843356	423	-16.68	0.28	12	1.66	-111.00	6514.00	3720	20231004	-50.24	1818	20240805	1.82	3720	-50.24	20240223	1818	1.82	20240805	3720	-50.24	20231004	1818	1.82	20240805	4.05	N	031310	500	114 억	120358	N	N	N	N
148	20240805	140338	58	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1912	-193	5	-9.17	632178040	319227	202.52	2095	2095	1886	2735	1475	2105	1980.34	1.08	-30929	-29143	2255	2180	2130	2055	2005	2155	2030	114	630	500	1470	1	1	22843356	437	-17.23	0.29	12	1.40	-111.00	6514.00	3720	20231004	-48.60	1886	20240805	1.38	3720	-48.60	20240223	1886	1.38	20240805	3720	-48.60	20231004	1886	1.38	20240805	4.05	N	031310	500	114 억	120376	N	N	N	N
149	20240805	130336	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1921	-184	5	-8.74	589304063	296753	188.26	2095	2095	1886	2735	1475	2105	1985.84	1.08	-30783	-28998	2255	2180	2130	2055	2005	2155	2030	114	630	500	1470	1	1	22843356	439	-17.31	0.29	12	1.30	-111.00	6514.00	3720	20231004	-48.36	1886	20240805	1.86	3720	-48.36	20240223	1886	1.86	20240805	3720	-48.36	20231004	1886	1.86	20240805	4.05	N	031310	500	114 억	120522	N	N	N	N
150	20240805	120336	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1951	-154	5	-7.32	511960393	256540	162.75	2095	2095	1945	2735	1475	2105	1995.64	0.98	-41416	-39632	2255	2180	2130	2055	2005	2155	2030	114	630	500	1470	1	1	22843356	446	-17.58	0.30	12	1.12	-111.00	6514.00	3720	20231004	-47.55	1945	20240805	0.31	3720	-47.55	20240223	1945	0.31	20240805	3720	-47.55	20231004	1945	0.31	20240805	4.05	N	031310	500	114 억	109889	N	N	N	N
151	20240805	110340	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1984	-121	5	-5.75	359910730	179016	113.57	2095	2095	1975	2735	1475	2105	2010.49	1.08	-30330	-28397	2255	2180	2130	2055	2005	2155	2030	114	630	500	1470	1	1	22843356	453	-17.87	0.30	12	0.78	-111.00	6514.00	3720	20231004	-46.67	1975	20240805	0.46	3720	-46.67	20240223	1975	0.46	20240805	3720	-46.67	20231004	1975	0.46	20240805	4.05	N	031310	500	114 억	120975	N	N	N	N
152	20240805	100335	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2020	-85	5	-4.04	210117303	103811	65.86	2095	2095	1999	2735	1475	2105	2024.04	1.26	-9725	-7941	2255	2180	2130	2055	2005	2155	2030	114	630	500	1470	5	1	22843356	461	-18.20	0.31	12	0.45	-111.00	6514.00	3720	20231004	-45.70	1999	20240805	1.05	3720	-45.70	20240223	1999	1.05	20240805	3720	-45.70	20231004	1999	1.05	20240805	4.05	N	031310	500	114 억	141580	N	N	N	N
153	20240805	090333	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2065	-40	5	-1.90	15641805	7493	4.75	2095	2095	2065	2735	1475	2105	2087.52	1.34	-1747	-623	2255	2180	2130	2055	2005	2155	2030	114	630	500	1470	5	1	22843356	472	-18.60	0.32	12	0.03	-111.00	6514.00	3720	20231004	-44.49	2065	20240805	0.00	3720	-44.49	20240223	2065	0.00	20240805	3720	-44.49	20231004	2065	0.00	20240805	4.05	N	031310	500	114 억	149558	N	N	N	N
154	20240802	160330	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2105	-100	5	-4.54	334200015	157469	322.23	2200	2205	2080	2865	1545	2205	2122.36	1.35	-32025	-31848	2255	2230	2200	2175	2145	2242	2187	114	660	500	1540	5	1	22843356	481	-18.96	0.32	12	0.69	-111.00	6514.00	3720	20231004	-43.41	2080	20240802	1.20	3720	-43.41	20240223	2080	1.20	20240802	3720	-43.41	20231004	2080	1.20	20240802	4.06	N	031310	500	114 억	151466	N	N	N	N
155	20240802	150328	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2135	-70	5	-3.17	311368235	146672	300.14	2200	2205	2080	2865	1545	2205	2122.84	1.35	-31888	-31532	2255	2230	2200	2175	2145	2242	2187	114	660	500	1540	5	1	22843356	488	-19.23	0.33	12	0.64	-111.00	6514.00	3720	20231004	-42.61	2080	20240802	2.64	3720	-42.61	20240223	2080	2.64	20240802	3720	-42.61	20231004	2080	2.64	20240802	4.06	N	031310	500	114 억	151603	N	N	N	N
156	20240802	140333	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2140	-65	5	-2.95	269953455	127038	259.96	2200	2205	2080	2865	1545	2205	2124.93	1.37	-29863	-29507	2255	2230	2200	2175	2145	2242	2187	114	660	500	1540	5	1	22843356	489	-19.28	0.33	12	0.56	-111.00	6514.00	3720	20231004	-42.47	2080	20240802	2.88	3720	-42.47	20240223	2080	2.88	20240802	3720	-42.47	20231004	2080	2.88	20240802	4.06	N	031310	500	114 억	153628	N	N	N	N
157	20240802	130333	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2110	-95	5	-4.31	229391025	108008	221.02	2200	2205	2080	2865	1545	2205	2123.77	1.39	-28432	-27550	2255	2230	2200	2175	2145	2242	2187	114	660	500	1540	5	1	22843356	482	-19.01	0.32	12	0.47	-111.00	6514.00	3720	20231004	-43.28	2080	20240802	1.44	3720	-43.28	20240223	2080	1.44	20240802	3720	-43.28	20231004	2080	1.44	20240802	4.06	N	031310	500	114 억	155059	N	N	N	N
158	20240802	120332	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2125	-80	5	-3.63	190458640	89555	183.26	2200	2205	2080	2865	1545	2205	2126.65	1.39	-28164	-27808	2255	2230	2200	2175	2145	2242	2187	114	660	500	1540	5	1	22843356	485	-19.14	0.33	12	0.39	-111.00	6514.00	3720	20231004	-42.88	2080	20240802	2.16	3720	-42.88	20240223	2080	2.16	20240802	3720	-42.88	20231004	2080	2.16	20240802	4.06	N	031310	500	114 억	155327	N	N	N	N
159	20240802	110332	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2125	-80	5	-3.63	97859435	45653	93.42	2200	2205	2120	2865	1545	2205	2143.43	1.46	-20344	-19988	2255	2230	2200	2175	2145	2242	2187	114	660	500	1540	5	1	22843356	485	-19.14	0.33	12	0.20	-111.00	6514.00	3720	20231004	-42.88	2095	20240725	1.43	3720	-42.88	20240223	2095	1.43	20240725	3720	-42.88	20231004	2095	1.43	20240725	4.06	N	031310	500	114 억	163147	N	N	N	N
160	20240802	100329	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2145	-60	5	-2.72	41130200	19092	39.07	2200	2205	2130	2865	1545	2205	2154.09	1.56	-8636	-9380	2255	2230	2200	2175	2145	2242	2187	114	660	500	1540	5	1	22843356	490	-19.32	0.33	12	0.08	-111.00	6514.00	3720	20231004	-42.34	2095	20240725	2.39	3720	-42.34	20240223	2095	2.39	20240725	3720	-42.34	20231004	2095	2.39	20240725	4.06	N	031310	500	114 억	174855	N	N	N	N
161	20240802	090334	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2190	-15	5	-0.68	3641085	1657	3.39	2200	2205	2190	2865	1545	2205	2196.98	1.63	-741	-741	2255	2230	2200	2175	2145	2242	2187	114	660	500	1540	5	1	22843356	500	-19.73	0.34	12	0.01	-111.00	6514.00	3720	20231004	-41.13	2095	20240725	4.53	3720	-41.13	20240223	2095	4.53	20240725	3720	-41.13	20231004	2095	4.53	20240725	4.06	N	031310	500	114 억	182750	N	N	N	N
162	20240801	160329	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2205	20	2	0.92	107390890	48770	68.43	2185	2225	2170	2840	1530	2185	2202.02	1.64	7078	7061	2221	2202	2171	2152	2121	2212	2162	114	655	500	1520	5	1	22843356	504	-19.86	0.34	12	0.21	-111.00	6514.00	3720	20231004	-40.73	2095	20240725	5.25	3720	-40.73	20240223	2095	5.25	20240725	3720	-40.73	20231004	2095	5.25	20240725	4.03	N	031310	500	114 억	183491	N	N	N	N
163	20240801	150336	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2205	20	2	0.92	104857345	47621	66.82	2185	2225	2170	2840	1530	2185	2201.95	1.64	7139	7139	2221	2202	2171	2152	2121	2212	2162	114	655	500	1520	5	1	22843356	504	-19.86	0.34	12	0.21	-111.00	6514.00	3720	20231004	-40.73	2095	20240725	5.25	3720	-40.73	20240223	2095	5.25	20240725	3720	-40.73	20231004	2095	5.25	20240725	4.03	N	031310	500	114 억	183552	N	N	N	N
164	20240801	140334	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2210	25	2	1.14	104005655	47235	66.28	2185	2225	2170	2840	1530	2185	2201.91	1.64	7184	7108	2221	2202	2171	2152	2121	2212	2162	114	655	500	1520	5	1	22843356	505	-19.91	0.34	12	0.21	-111.00	6514.00	3720	20231004	-40.59	2095	20240725	5.49	3720	-40.59	20240223	2095	5.49	20240725	3720	-40.59	20231004	2095	5.49	20240725	4.03	N	031310	500	114 억	183597	N	N	N	N
165	20240801	130331	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2205	20	2	0.92	76524515	34746	48.75	2185	2225	2170	2840	1530	2185	2202.44	1.63	5633	5579	2221	2202	2171	2152	2121	2212	2162	114	655	500	1520	5	1	22843356	504	-19.86	0.34	12	0.15	-111.00	6514.00	3720	20231004	-40.73	2095	20240725	5.25	3720	-40.73	20240223	2095	5.25	20240725	3720	-40.73	20231004	2095	5.25	20240725	4.03	N	031310	500	114 억	182046	N	N	N	N
166	20240801	120331	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2200	15	2	0.69	73649775	33440	46.92	2185	2225	2170	2840	1530	2185	2202.49	1.63	5579	5579	2221	2202	2171	2152	2121	2212	2162	114	655	500	1520	5	1	22843356	503	-19.82	0.34	12	0.15	-111.00	6514.00	3720	20231004	-40.86	2095	20240725	5.01	3720	-40.86	20240223	2095	5.01	20240725	3720	-40.86	20231004	2095	5.01	20240725	4.03	N	031310	500	114 억	181992	N	N	N	N
167	20240801	110334	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2190	5	2	0.23	71718105	32559	45.69	2185	2225	2170	2840	1530	2185	2202.76	1.62	5412	5391	2221	2202	2171	2152	2121	2212	2162	114	655	500	1520	5	1	22843356	500	-19.73	0.34	12	0.14	-111.00	6514.00	3720	20231004	-41.13	2095	20240725	4.53	3720	-41.13	20240223	2095	4.53	20240725	3720	-41.13	20231004	2095	4.53	20240725	4.03	N	031310	500	114 억	181825	N	N	N	N
168	20240801	100332	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2210	25	2	1.14	57885835	26256	36.84	2185	2225	2170	2840	1530	2185	2204.74	1.61	4199	4174	2221	2202	2171	2152	2121	2212	2162	114	655	500	1520	5	1	22843356	505	-19.91	0.34	12	0.11	-111.00	6514.00	3720	20231004	-40.59	2095	20240725	5.49	3720	-40.59	20240223	2095	5.49	20240725	3720	-40.59	20231004	2095	5.49	20240725	4.03	N	031310	500	114 억	180612	N	N	N	N
169	20240801	090326	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2195	10	2	0.46	1579715	723	1.01	2185	2200	2180	2840	1530	2185	2184.94	1.58	33	-82	2221	2202	2171	2152	2121	2212	2162	114	655	500	1520	5	1	22843356	501	-19.77	0.34	12	0.00	-111.00	6514.00	3720	20231004	-40.99	2095	20240725	4.77	3720	-40.99	20240223	2095	4.77	20240725	3720	-40.99	20231004	2095	4.77	20240725	4.03	N	031310	500	114 억	176446	N	N	N	N

72 KiB Raw Blame History

72 KiB

Raw Blame History