KissMeData/278650/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	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	161051	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2525	115	2	4.77	1167455295	468841	357.68	2390	2535	2390	3130	1690	2410	2490.09	0.98	28514	2503	2456	2408	2361	2313	2480	2385	87	720	100	1680	5	1	86730589	2190	-1262.50	1.93	12	0.54	-2.00	1310.00	4705	20240329	-46.33	2155	20240805	17.17	4705	-46.33	20240329	2155	17.17	20240805	4705	-46.33	20240329	2155	17.17	20240805	2.81	N	278650	100	86 억	845713	N	N	2	N	N
3	20240830	151104	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2530	120	2	4.98	1131935135	454767	346.94	2390	2530	2390	3130	1690	2410	2489.04	0.98	27965	2503	2456	2408	2361	2313	2480	2385	87	720	100	1680	5	1	86730589	2194	-1265.00	1.93	12	0.52	-2.00	1310.00	4705	20240329	-46.23	2155	20240805	17.40	4705	-46.23	20240329	2155	17.40	20240805	4705	-46.23	20240329	2155	17.40	20240805	2.81	N	278650	100	86 억	845713	N	N	0	N	N
4	20240830	141102	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2510	100	2	4.15	1037543730	417336	318.39	2390	2530	2390	3130	1690	2410	2486.11	0.98	19173	2503	2456	2408	2361	2313	2480	2385	87	720	100	1680	5	1	86730589	2177	-1255.00	1.92	12	0.48	-2.00	1310.00	4705	20240329	-46.65	2155	20240805	16.47	4705	-46.65	20240329	2155	16.47	20240805	4705	-46.65	20240329	2155	16.47	20240805	2.81	N	278650	100	86 억	845713	N	N	0	N	N
5	20240830	131056	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2505	95	2	3.94	926988095	373294	284.79	2390	2530	2390	3130	1690	2410	2483.27	0.98	10704	2503	2456	2408	2361	2313	2480	2385	87	720	100	1680	5	1	86730589	2173	-1252.50	1.91	12	0.43	-2.00	1310.00	4705	20240329	-46.76	2155	20240805	16.24	4705	-46.76	20240329	2155	16.24	20240805	4705	-46.76	20240329	2155	16.24	20240805	2.81	N	278650	100	86 억	845713	N	N	0	N	N
6	20240830	121100	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2500	90	2	3.73	821192980	331149	252.64	2390	2530	2390	3130	1690	2410	2479.83	0.98	2975	2503	2456	2408	2361	2313	2480	2385	87	720	100	1680	5	1	86730589	2168	-1250.00	1.91	12	0.38	-2.00	1310.00	4705	20240329	-46.87	2155	20240805	16.01	4705	-46.87	20240329	2155	16.01	20240805	4705	-46.87	20240329	2155	16.01	20240805	2.81	N	278650	100	86 억	845713	N	N	0	N	N
7	20240830	111111	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2510	100	2	4.15	761411030	307247	234.40	2390	2530	2390	3130	1690	2410	2478.17	0.98	2893	2503	2456	2408	2361	2313	2480	2385	87	720	100	1680	5	1	86730589	2177	-1255.00	1.92	12	0.35	-2.00	1310.00	4705	20240329	-46.65	2155	20240805	16.47	4705	-46.65	20240329	2155	16.47	20240805	4705	-46.65	20240329	2155	16.47	20240805	2.81	N	278650	100	86 억	845713	N	N	0	N	N
8	20240830	101105	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2505	95	2	3.94	587301165	237428	181.13	2390	2530	2390	3130	1690	2410	2473.60	0.98	4892	2503	2456	2408	2361	2313	2480	2385	87	720	100	1680	5	1	86730589	2173	-1252.50	1.91	12	0.27	-2.00	1310.00	4705	20240329	-46.76	2155	20240805	16.24	4705	-46.76	20240329	2155	16.24	20240805	4705	-46.76	20240329	2155	16.24	20240805	2.81	N	278650	100	86 억	845713	N	N	0	N	N
9	20240830	091110	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2405	-5	5	-0.21	8846520	3678	2.81	2390	2415	2390	3130	1690	2410	2405.25	0.98	1381	2503	2456	2408	2361	2313	2480	2385	87	720	100	1680	5	1	86730589	2086	-1202.50	1.84	12	0.00	-2.00	1310.00	4705	20240329	-48.88	2155	20240805	11.60	4705	-48.88	20240329	2155	11.60	20240805	4705	-48.88	20240329	2155	11.60	20240805	2.81	N	278650	100	86 억	845713	N	N	0	N	N
10	20240829	161108	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2410	30	2	1.26	311850570	130173	64.79	2365	2455	2360	3090	1670	2380	2395.66	0.97	6541	2456	2417	2391	2352	2326	2405	2340	87	710	100	1660	5	1	86730589	2090	-1205.00	1.84	12	0.15	-2.00	1310.00	4705	20240329	-48.78	2155	20240805	11.83	4705	-48.78	20240329	2155	11.83	20240805	4705	-48.78	20240329	2155	11.83	20240805	2.82	N	278650	100	86 억	839303	N	N	0	N	N
11	20240829	151119	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2400	20	2	0.84	295086920	123213	61.32	2365	2455	2360	3090	1670	2380	2394.93	0.97	11390	2456	2417	2391	2352	2326	2405	2340	87	710	100	1660	5	1	86730589	2082	-1200.00	1.83	12	0.14	-2.00	1310.00	4705	20240329	-48.99	2155	20240805	11.37	4705	-48.99	20240329	2155	11.37	20240805	4705	-48.99	20240329	2155	11.37	20240805	2.82	N	278650	100	86 억	839303	N	N	0	N	N
12	20240829	141119	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2390	10	2	0.42	227180290	95170	47.37	2365	2415	2360	3090	1670	2380	2387.10	0.97	14252	2456	2417	2391	2352	2326	2405	2340	87	710	100	1660	5	1	86730589	2073	-1195.00	1.82	12	0.11	-2.00	1310.00	4705	20240329	-49.20	2155	20240805	10.90	4705	-49.20	20240329	2155	10.90	20240805	4705	-49.20	20240329	2155	10.90	20240805	2.82	N	278650	100	86 억	839303	N	N	0	N	N
13	20240829	131120	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2385	5	2	0.21	179138445	74993	37.32	2365	2415	2360	3090	1670	2380	2388.74	0.97	12528	2456	2417	2391	2352	2326	2405	2340	87	710	100	1660	5	1	86730589	2069	-1192.50	1.82	12	0.09	-2.00	1310.00	4705	20240329	-49.31	2155	20240805	10.67	4705	-49.31	20240329	2155	10.67	20240805	4705	-49.31	20240329	2155	10.67	20240805	2.82	N	278650	100	86 억	839303	N	N	0	N	N
14	20240829	121120	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2400	20	2	0.84	163418230	68418	34.05	2365	2415	2360	3090	1670	2380	2388.53	0.97	14575	2456	2417	2391	2352	2326	2405	2340	87	710	100	1660	5	1	86730589	2082	-1200.00	1.83	12	0.08	-2.00	1310.00	4705	20240329	-48.99	2155	20240805	11.37	4705	-48.99	20240329	2155	11.37	20240805	4705	-48.99	20240329	2155	11.37	20240805	2.82	N	278650	100	86 억	839303	N	N	0	N	N
15	20240829	111119	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2395	15	2	0.63	139362625	58384	29.06	2365	2415	2360	3090	1670	2380	2387.00	0.97	10152	2456	2417	2391	2352	2326	2405	2340	87	710	100	1660	5	1	86730589	2077	-1197.50	1.83	12	0.07	-2.00	1310.00	4705	20240329	-49.10	2155	20240805	11.14	4705	-49.10	20240329	2155	11.14	20240805	4705	-49.10	20240329	2155	11.14	20240805	2.82	N	278650	100	86 억	839303	N	N	0	N	N
16	20240829	101112	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2390	10	2	0.42	124121950	52037	25.90	2365	2415	2360	3090	1670	2380	2385.26	0.97	12640	2456	2417	2391	2352	2326	2405	2340	87	710	100	1660	5	1	86730589	2073	-1195.00	1.82	12	0.06	-2.00	1310.00	4705	20240329	-49.20	2155	20240805	10.90	4705	-49.20	20240329	2155	10.90	20240805	4705	-49.20	20240329	2155	10.90	20240805	2.82	N	278650	100	86 억	839303	N	N	0	N	N
17	20240829	091118	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2380	0	3	0.00	30782565	12956	6.45	2365	2405	2360	3090	1670	2380	2375.93	0.97	-710	2456	2417	2391	2352	2326	2405	2340	87	710	100	1660	5	1	86730589	2064	-1190.00	1.82	12	0.01	-2.00	1310.00	4705	20240329	-49.42	2155	20240805	10.44	4705	-49.42	20240329	2155	10.44	20240805	4705	-49.42	20240329	2155	10.44	20240805	2.82	N	278650	100	86 억	839303	N	N	0	N	N
18	20240828	161041	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2380	-25	5	-1.04	478974760	199688	132.23	2405	2430	2365	3125	1685	2405	2398.62	0.98	-12888	2441	2422	2401	2382	2361	2432	2392	87	720	100	1680	5	1	86730589	2064	-1190.00	1.82	12	0.23	-2.00	1310.00	4705	20240329	-49.42	2155	20240805	10.44	4705	-49.42	20240329	2155	10.44	20240805	4705	-49.42	20240329	2155	10.44	20240805	2.90	N	278650	100	86 억	852192	N	N	2437	N	N
19	20240828	151049	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2400	-5	5	-0.21	464127825	193481	128.12	2405	2430	2365	3125	1685	2405	2398.83	0.98	-13591	2441	2422	2401	2382	2361	2432	2392	87	720	100	1680	5	1	86730589	2082	-1200.00	1.83	12	0.22	-2.00	1310.00	4705	20240329	-48.99	2155	20240805	11.37	4705	-48.99	20240329	2155	11.37	20240805	4705	-48.99	20240329	2155	11.37	20240805	2.90	N	278650	100	86 억	852192	N	N	2437	N	N
20	20240828	141051	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2395	-10	5	-0.42	357687030	148793	98.53	2405	2430	2380	3125	1685	2405	2403.92	0.98	-25683	2441	2422	2401	2382	2361	2432	2392	87	720	100	1680	5	1	86730589	2077	-1197.50	1.83	12	0.17	-2.00	1310.00	4705	20240329	-49.10	2155	20240805	11.14	4705	-49.10	20240329	2155	11.14	20240805	4705	-49.10	20240329	2155	11.14	20240805	2.90	N	278650	100	86 억	852192	N	N	2437	N	N
21	20240828	131048	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2405	0	3	0.00	274263385	113989	75.48	2405	2430	2380	3125	1685	2405	2406.05	0.98	-6524	2441	2422	2401	2382	2361	2432	2392	87	720	100	1680	5	1	86730589	2086	-1202.50	1.84	12	0.13	-2.00	1310.00	4705	20240329	-48.88	2155	20240805	11.60	4705	-48.88	20240329	2155	11.60	20240805	4705	-48.88	20240329	2155	11.60	20240805	2.90	N	278650	100	86 억	852192	N	N	2437	N	N
22	20240828	121045	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2395	-10	5	-0.42	215670905	89564	59.31	2405	2430	2380	3125	1685	2405	2408.01	0.98	-10231	2441	2422	2401	2382	2361	2432	2392	87	720	100	1680	5	1	86730589	2077	-1197.50	1.83	12	0.10	-2.00	1310.00	4705	20240329	-49.10	2155	20240805	11.14	4705	-49.10	20240329	2155	11.14	20240805	4705	-49.10	20240329	2155	11.14	20240805	2.90	N	278650	100	86 억	852192	N	N	2437	N	N
23	20240828	111046	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2425	20	2	0.83	181882245	75546	50.02	2405	2425	2380	3125	1685	2405	2407.57	0.98	-5720	2441	2422	2401	2382	2361	2432	2392	87	720	100	1680	5	1	86730589	2103	-1212.50	1.85	12	0.09	-2.00	1310.00	4705	20240329	-48.46	2155	20240805	12.53	4705	-48.46	20240329	2155	12.53	20240805	4705	-48.46	20240329	2155	12.53	20240805	2.90	N	278650	100	86 억	852192	N	N	2437	N	N
24	20240828	101113	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2415	10	2	0.42	98857310	41111	27.22	2405	2420	2380	3125	1685	2405	2404.64	0.98	-2426	2441	2422	2401	2382	2361	2432	2392	87	720	100	1680	5	1	86730589	2095	-1207.50	1.84	12	0.05	-2.00	1310.00	4705	20240329	-48.67	2155	20240805	12.06	4705	-48.67	20240329	2155	12.06	20240805	4705	-48.67	20240329	2155	12.06	20240805	2.90	N	278650	100	86 억	852192	N	N	2437	N	N
25	20240828	091104	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2400	-5	5	-0.21	20497905	8516	5.64	2405	2420	2400	3125	1685	2405	2406.99	0.98	-1567	2441	2422	2401	2382	2361	2432	2392	87	720	100	1680	5	1	86730589	2082	-1200.00	1.83	12	0.01	-2.00	1310.00	4705	20240329	-48.99	2155	20240805	11.37	4705	-48.99	20240329	2155	11.37	20240805	4705	-48.99	20240329	2155	11.37	20240805	2.90	N	278650	100	86 억	852192	N	N	2437	N	N
26	20240827	161040	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2405	5	2	0.21	359124535	149650	53.79	2380	2420	2380	3120	1680	2400	2399.76	0.98	4230	2486	2442	2421	2377	2356	2432	2367	87	720	100	1680	5	1	86730589	2086	-1202.50	1.84	12	0.17	-2.00	1310.00	4705	20240329	-48.88	2155	20240805	11.60	4705	-48.88	20240329	2155	11.60	20240805	4705	-48.88	20240329	2155	11.60	20240805	2.93	N	278650	100	86 억	847961	N	N	2437	N	N
27	20240827	151047	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2405	5	2	0.21	348458495	145203	52.19	2380	2420	2380	3120	1680	2400	2399.80	0.98	3422	2486	2442	2421	2377	2356	2432	2367	87	720	100	1680	5	1	86730589	2086	-1202.50	1.84	12	0.17	-2.00	1310.00	4705	20240329	-48.88	2155	20240805	11.60	4705	-48.88	20240329	2155	11.60	20240805	4705	-48.88	20240329	2155	11.60	20240805	2.93	N	278650	100	86 억	847961	N	N	0	N	N
28	20240827	141051	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2405	5	2	0.21	274250525	114242	41.06	2380	2420	2380	3120	1680	2400	2400.61	0.98	-13484	2486	2442	2421	2377	2356	2432	2367	87	720	100	1680	5	1	86730589	2086	-1202.50	1.84	12	0.13	-2.00	1310.00	4705	20240329	-48.88	2155	20240805	11.60	4705	-48.88	20240329	2155	11.60	20240805	4705	-48.88	20240329	2155	11.60	20240805	2.93	N	278650	100	86 억	847961	N	N	0	N	N
29	20240827	131054	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2405	5	2	0.21	238799060	99465	35.75	2380	2420	2380	3120	1680	2400	2400.84	0.98	-12285	2486	2442	2421	2377	2356	2432	2367	87	720	100	1680	5	1	86730589	2086	-1202.50	1.84	12	0.11	-2.00	1310.00	4705	20240329	-48.88	2155	20240805	11.60	4705	-48.88	20240329	2155	11.60	20240805	4705	-48.88	20240329	2155	11.60	20240805	2.93	N	278650	100	86 억	847961	N	N	0	N	N
30	20240827	121056	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2400	0	3	0.00	216092255	90014	32.35	2380	2420	2380	3120	1680	2400	2400.65	0.98	-8228	2486	2442	2421	2377	2356	2432	2367	87	720	100	1680	5	1	86730589	2082	-1200.00	1.83	12	0.10	-2.00	1310.00	4705	20240329	-48.99	2155	20240805	11.37	4705	-48.99	20240329	2155	11.37	20240805	4705	-48.99	20240329	2155	11.37	20240805	2.93	N	278650	100	86 억	847961	N	N	0	N	N
31	20240827	111051	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2405	5	2	0.21	205952975	85782	30.83	2380	2420	2380	3120	1680	2400	2400.89	0.98	-8504	2486	2442	2421	2377	2356	2432	2367	87	720	100	1680	5	1	86730589	2086	-1202.50	1.84	12	0.10	-2.00	1310.00	4705	20240329	-48.88	2155	20240805	11.60	4705	-48.88	20240329	2155	11.60	20240805	4705	-48.88	20240329	2155	11.60	20240805	2.93	N	278650	100	86 억	847961	N	N	0	N	N
32	20240827	101048	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2390	-10	5	-0.42	146849565	61136	21.97	2380	2420	2380	3120	1680	2400	2402.01	0.98	-12360	2486	2442	2421	2377	2356	2432	2367	87	720	100	1680	5	1	86730589	2073	-1195.00	1.82	12	0.07	-2.00	1310.00	4705	20240329	-49.20	2155	20240805	10.90	4705	-49.20	20240329	2155	10.90	20240805	4705	-49.20	20240329	2155	10.90	20240805	2.93	N	278650	100	86 억	847961	N	N	0	N	N
33	20240827	091049	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2410	10	2	0.42	22275355	9298	3.34	2380	2420	2380	3120	1680	2400	2395.71	0.98	-408	2486	2442	2421	2377	2356	2432	2367	87	720	100	1680	5	1	86730589	2090	-1205.00	1.84	12	0.01	-2.00	1310.00	4705	20240329	-48.78	2155	20240805	11.83	4705	-48.78	20240329	2155	11.83	20240805	4705	-48.78	20240329	2155	11.83	20240805	2.93	N	278650	100	86 억	847961	N	N	0	N	N
34	20240826	161033	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2400	-60	5	-2.44	671916565	276803	129.32	2450	2465	2400	3195	1725	2460	2427.42	0.98	-4463	2516	2487	2451	2422	2386	2502	2437	87	735	100	1720	5	1	86730589	2082	-1200.00	1.83	12	0.32	-2.00	1310.00	4705	20240329	-48.99	2155	20240805	11.37	4705	-48.99	20240329	2155	11.37	20240805	4705	-48.99	20240329	2155	11.37	20240805	2.96	N	278650	100	86 억	852418	N	N	37974	N	N
35	20240826	151043	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2420	-40	5	-1.63	636688300	262147	122.47	2450	2465	2400	3195	1725	2460	2428.75	0.98	-8482	2516	2487	2451	2422	2386	2502	2437	87	735	100	1720	5	1	86730589	2099	-1210.00	1.85	12	0.30	-2.00	1310.00	4705	20240329	-48.57	2155	20240805	12.30	4705	-48.57	20240329	2155	12.30	20240805	4705	-48.57	20240329	2155	12.30	20240805	2.96	N	278650	100	86 억	852418	N	N	37974	N	N
36	20240826	141047	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2435	-25	5	-1.02	445006870	182947	85.47	2450	2465	2410	3195	1725	2460	2432.44	0.98	-24501	2516	2487	2451	2422	2386	2502	2437	87	735	100	1720	5	1	86730589	2112	-1217.50	1.86	12	0.21	-2.00	1310.00	4705	20240329	-48.25	2155	20240805	12.99	4705	-48.25	20240329	2155	12.99	20240805	4705	-48.25	20240329	2155	12.99	20240805	2.96	N	278650	100	86 억	852418	N	N	37974	N	N
37	20240826	131045	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2425	-35	5	-1.42	407830970	167606	78.30	2450	2465	2410	3195	1725	2460	2433.27	0.98	-22256	2516	2487	2451	2422	2386	2502	2437	87	735	100	1720	5	1	86730589	2103	-1212.50	1.85	12	0.19	-2.00	1310.00	4705	20240329	-48.46	2155	20240805	12.53	4705	-48.46	20240329	2155	12.53	20240805	4705	-48.46	20240329	2155	12.53	20240805	2.96	N	278650	100	86 억	852418	N	N	37974	N	N
38	20240826	121041	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2420	-40	5	-1.63	371160625	152442	71.22	2450	2465	2410	3195	1725	2460	2434.77	0.98	-18870	2516	2487	2451	2422	2386	2502	2437	87	735	100	1720	5	1	86730589	2099	-1210.00	1.85	12	0.18	-2.00	1310.00	4705	20240329	-48.57	2155	20240805	12.30	4705	-48.57	20240329	2155	12.30	20240805	4705	-48.57	20240329	2155	12.30	20240805	2.96	N	278650	100	86 억	852418	N	N	37974	N	N
39	20240826	111044	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2430	-30	5	-1.22	328785095	134924	63.04	2450	2465	2420	3195	1725	2460	2436.82	0.98	-11861	2516	2487	2451	2422	2386	2502	2437	87	735	100	1720	5	1	86730589	2108	-1215.00	1.85	12	0.16	-2.00	1310.00	4705	20240329	-48.35	2155	20240805	12.76	4705	-48.35	20240329	2155	12.76	20240805	4705	-48.35	20240329	2155	12.76	20240805	2.96	N	278650	100	86 억	852418	N	N	37974	N	N
40	20240826	101046	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2440	-20	5	-0.81	221646335	90826	42.43	2450	2465	2420	3195	1725	2460	2440.34	0.98	4244	2516	2487	2451	2422	2386	2502	2437	87	735	100	1720	5	1	86730589	2116	-1220.00	1.86	12	0.10	-2.00	1310.00	4705	20240329	-48.14	2155	20240805	13.23	4705	-48.14	20240329	2155	13.23	20240805	4705	-48.14	20240329	2155	13.23	20240805	2.96	N	278650	100	86 억	852418	N	N	37974	N	N
41	20240826	091040	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2460	0	3	0.00	68363760	27976	13.07	2450	2460	2420	3195	1725	2460	2443.66	0.98	10299	2516	2487	2451	2422	2386	2502	2437	87	735	100	1720	5	1	86730589	2134	-1230.00	1.88	12	0.03	-2.00	1310.00	4705	20240329	-47.72	2155	20240805	14.15	4705	-47.72	20240329	2155	14.15	20240805	4705	-47.72	20240329	2155	14.15	20240805	2.96	N	278650	100	86 억	852418	N	N	37974	N	N
42	20240823	161033	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2460	15	2	0.61	511642985	209376	65.54	2440	2480	2415	3175	1715	2445	2443.57	0.98	5469	2541	2492	2461	2412	2381	2477	2397	87	730	100	1710	5	1	86730589	2134	-1230.00	1.88	12	0.24	-2.00	1310.00	4705	20240329	-47.72	2155	20240805	14.15	4705	-47.72	20240329	2155	14.15	20240805	4705	-47.72	20240329	2155	14.15	20240805	2.96	N	278650	100	86 억	846948	N	N	37974	N	N
43	20240823	151043	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2455	10	2	0.41	463515890	189713	59.38	2440	2480	2415	3175	1715	2445	2443.25	0.98	-3353	2541	2492	2461	2412	2381	2477	2397	87	730	100	1710	5	1	86730589	2129	-1227.50	1.87	12	0.22	-2.00	1310.00	4705	20240329	-47.82	2155	20240805	13.92	4705	-47.82	20240329	2155	13.92	20240805	4705	-47.82	20240329	2155	13.92	20240805	2.96	N	278650	100	86 억	846948	N	N	31847	N	N
44	20240823	141043	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2440	-5	5	-0.20	394805315	161650	50.60	2440	2480	2415	3175	1715	2445	2442.35	0.98	-11151	2541	2492	2461	2412	2381	2477	2397	87	730	100	1710	5	1	86730589	2116	-1220.00	1.86	12	0.19	-2.00	1310.00	4705	20240329	-48.14	2155	20240805	13.23	4705	-48.14	20240329	2155	13.23	20240805	4705	-48.14	20240329	2155	13.23	20240805	2.96	N	278650	100	86 억	846948	N	N	31847	N	N
45	20240823	131041	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2450	5	2	0.20	241620650	98768	30.92	2440	2480	2425	3175	1715	2445	2446.35	0.98	-17230	2541	2492	2461	2412	2381	2477	2397	87	730	100	1710	5	1	86730589	2125	-1225.00	1.87	12	0.11	-2.00	1310.00	4705	20240329	-47.93	2155	20240805	13.69	4705	-47.93	20240329	2155	13.69	20240805	4705	-47.93	20240329	2155	13.69	20240805	2.96	N	278650	100	86 억	846948	N	N	31847	N	N
46	20240823	121040	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2450	5	2	0.20	205163215	83860	26.25	2440	2480	2425	3175	1715	2445	2446.50	0.98	-9117	2541	2492	2461	2412	2381	2477	2397	87	730	100	1710	5	1	86730589	2125	-1225.00	1.87	12	0.10	-2.00	1310.00	4705	20240329	-47.93	2155	20240805	13.69	4705	-47.93	20240329	2155	13.69	20240805	4705	-47.93	20240329	2155	13.69	20240805	2.96	N	278650	100	86 억	846948	N	N	31847	N	N
47	20240823	111037	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2445	0	3	0.00	191148255	78134	24.46	2440	2480	2425	3175	1715	2445	2446.42	0.98	-7034	2541	2492	2461	2412	2381	2477	2397	87	730	100	1710	5	1	86730589	2121	-1222.50	1.87	12	0.09	-2.00	1310.00	4705	20240329	-48.03	2155	20240805	13.46	4705	-48.03	20240329	2155	13.46	20240805	4705	-48.03	20240329	2155	13.46	20240805	2.96	N	278650	100	86 억	846948	N	N	31847	N	N
48	20240823	101042	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2460	15	2	0.61	120422135	49354	15.45	2440	2470	2425	3175	1715	2445	2439.97	0.98	3370	2541	2492	2461	2412	2381	2477	2397	87	730	100	1710	5	1	86730589	2134	-1230.00	1.88	12	0.06	-2.00	1310.00	4705	20240329	-47.72	2155	20240805	14.15	4705	-47.72	20240329	2155	14.15	20240805	4705	-47.72	20240329	2155	14.15	20240805	2.96	N	278650	100	86 억	846948	N	N	31847	N	N
49	20240823	091042	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2430	-15	5	-0.61	48138465	19799	6.20	2440	2440	2425	3175	1715	2445	2431.36	0.98	7366	2541	2492	2461	2412	2381	2477	2397	87	730	100	1710	5	1	86730589	2108	-1215.00	1.85	12	0.02	-2.00	1310.00	4705	20240329	-48.35	2155	20240805	12.76	4705	-48.35	20240329	2155	12.76	20240805	4705	-48.35	20240329	2155	12.76	20240805	2.96	N	278650	100	86 억	846948	N	N	31847	N	N
50	20240822	161035	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2445	-50	5	-2.00	783411135	318087	44.68	2495	2510	2430	3240	1750	2495	2462.89	0.96	13883	2755	2625	2515	2385	2275	2570	2330	87	745	100	1740	5	1	86730589	2121	-1222.50	1.87	12	0.37	-2.00	1310.00	4705	20240329	-48.03	2155	20240805	13.46	4705	-48.03	20240329	2155	13.46	20240805	4705	-48.03	20240329	2155	13.46	20240805	2.98	N	278650	100	86 억	833066	N	N	31847	N	N
51	20240822	151044	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2440	-55	5	-2.20	767905535	311742	43.79	2495	2510	2430	3240	1750	2495	2463.27	0.96	14782	2755	2625	2515	2385	2275	2570	2330	87	745	100	1740	5	1	86730589	2116	-1220.00	1.86	12	0.36	-2.00	1310.00	4705	20240329	-48.14	2155	20240805	13.23	4705	-48.14	20240329	2155	13.23	20240805	4705	-48.14	20240329	2155	13.23	20240805	2.98	N	278650	100	86 억	833066	N	N	0	N	N
52	20240822	141044	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2450	-45	5	-1.80	665453890	269709	37.88	2495	2510	2430	3240	1750	2495	2467.30	0.96	12711	2755	2625	2515	2385	2275	2570	2330	87	745	100	1740	5	1	86730589	2125	-1225.00	1.87	12	0.31	-2.00	1310.00	4705	20240329	-47.93	2155	20240805	13.69	4705	-47.93	20240329	2155	13.69	20240805	4705	-47.93	20240329	2155	13.69	20240805	2.98	N	278650	100	86 억	833066	N	N	0	N	N
53	20240822	131043	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2445	-50	5	-2.00	575619735	232961	32.72	2495	2510	2430	3240	1750	2495	2470.88	0.96	2863	2755	2625	2515	2385	2275	2570	2330	87	745	100	1740	5	1	86730589	2121	-1222.50	1.87	12	0.27	-2.00	1310.00	4705	20240329	-48.03	2155	20240805	13.46	4705	-48.03	20240329	2155	13.46	20240805	4705	-48.03	20240329	2155	13.46	20240805	2.98	N	278650	100	86 억	833066	N	N	0	N	N
54	20240822	121048	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2455	-40	5	-1.60	434262315	175182	24.61	2495	2510	2440	3240	1750	2495	2478.92	0.96	5781	2755	2625	2515	2385	2275	2570	2330	87	745	100	1740	5	1	86730589	2129	-1227.50	1.87	12	0.20	-2.00	1310.00	4705	20240329	-47.82	2155	20240805	13.92	4705	-47.82	20240329	2155	13.92	20240805	4705	-47.82	20240329	2155	13.92	20240805	2.98	N	278650	100	86 억	833066	N	N	0	N	N
55	20240822	111038	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2480	-15	5	-0.60	382937620	154348	21.68	2495	2510	2440	3240	1750	2495	2481.00	0.96	17239	2755	2625	2515	2385	2275	2570	2330	87	745	100	1740	5	1	86730589	2151	-1240.00	1.89	12	0.18	-2.00	1310.00	4705	20240329	-47.29	2155	20240805	15.08	4705	-47.29	20240329	2155	15.08	20240805	4705	-47.29	20240329	2155	15.08	20240805	2.98	N	278650	100	86 억	833066	N	N	0	N	N
56	20240822	101038	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2465	-30	5	-1.20	338311820	136297	19.14	2495	2510	2440	3240	1750	2495	2482.17	0.96	19277	2755	2625	2515	2385	2275	2570	2330	87	745	100	1740	5	1	86730589	2138	-1232.50	1.88	12	0.16	-2.00	1310.00	4705	20240329	-47.61	2155	20240805	14.39	4705	-47.61	20240329	2155	14.39	20240805	4705	-47.61	20240329	2155	14.39	20240805	2.98	N	278650	100	86 억	833066	N	N	0	N	N
57	20240822	091038	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2500	5	2	0.20	61107945	24463	3.44	2495	2510	2480	3240	1750	2495	2497.97	0.96	-5496	2755	2625	2515	2385	2275	2570	2330	87	745	100	1740	5	1	86730589	2168	-1250.00	1.91	12	0.03	-2.00	1310.00	4705	20240329	-46.87	2155	20240805	16.01	4705	-46.87	20240329	2155	16.01	20240805	4705	-46.87	20240329	2155	16.01	20240805	2.98	N	278650	100	86 억	833066	N	N	0	N	N
58	20240821	161031	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2495	-145	5	-5.49	1759976335	710376	180.76	2645	2645	2405	3430	1850	2640	2477.52	1.19	-205284	2696	2667	2621	2592	2546	2682	2607	87	790	100	1840	5	1	86730589	2164	-1247.50	1.90	12	0.82	-2.00	1310.00	4705	20240329	-46.97	2155	20240805	15.78	4705	-46.97	20240329	2155	15.78	20240805	4705	-46.97	20240329	2155	15.78	20240805	3.01	N	278650	100	86 억	1035261	N	N	0	N	N
59	20240821	151045	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2455	-185	5	-7.01	1716588400	692839	176.29	2645	2645	2405	3430	1850	2640	2477.62	1.19	-205025	2696	2667	2621	2592	2546	2682	2607	87	790	100	1840	5	1	86730589	2129	-1227.50	1.87	12	0.80	-2.00	1310.00	4705	20240329	-47.82	2155	20240805	13.92	4705	-47.82	20240329	2155	13.92	20240805	4705	-47.82	20240329	2155	13.92	20240805	3.01	N	278650	100	86 억	1035261	N	N	0	N	N
60	20240821	141042	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2465	-175	5	-6.63	1569552115	633006	161.07	2645	2645	2405	3430	1850	2640	2479.52	1.19	-198567	2696	2667	2621	2592	2546	2682	2607	87	790	100	1840	5	1	86730589	2138	-1232.50	1.88	12	0.73	-2.00	1310.00	4705	20240329	-47.61	2155	20240805	14.39	4705	-47.61	20240329	2155	14.39	20240805	4705	-47.61	20240329	2155	14.39	20240805	3.01	N	278650	100	86 억	1035261	N	N	0	N	N
61	20240821	131049	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2450	-190	5	-7.20	1390084185	560032	142.50	2645	2645	2405	3430	1850	2640	2482.15	1.19	-173427	2696	2667	2621	2592	2546	2682	2607	87	790	100	1840	5	1	86730589	2125	-1225.00	1.87	12	0.65	-2.00	1310.00	4705	20240329	-47.93	2155	20240805	13.69	4705	-47.93	20240329	2155	13.69	20240805	4705	-47.93	20240329	2155	13.69	20240805	3.01	N	278650	100	86 억	1035261	N	N	0	N	N
62	20240821	121048	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2420	-220	5	-8.33	1314824360	529196	134.65	2645	2645	2405	3430	1850	2640	2484.57	1.19	-162192	2696	2667	2621	2592	2546	2682	2607	87	790	100	1840	5	1	86730589	2099	-1210.00	1.85	12	0.61	-2.00	1310.00	4705	20240329	-48.57	2155	20240805	12.30	4705	-48.57	20240329	2155	12.30	20240805	4705	-48.57	20240329	2155	12.30	20240805	3.01	N	278650	100	86 억	1035261	N	N	0	N	N
63	20240821	111042	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2460	-180	5	-6.82	968069345	386536	98.35	2645	2645	2440	3430	1850	2640	2504.47	1.19	-159315	2696	2667	2621	2592	2546	2682	2607	87	790	100	1840	5	1	86730589	2134	-1230.00	1.88	12	0.45	-2.00	1310.00	4705	20240329	-47.72	2155	20240805	14.15	4705	-47.72	20240329	2155	14.15	20240805	4705	-47.72	20240329	2155	14.15	20240805	3.01	N	278650	100	86 억	1035261	N	N	0	N	N
64	20240821	101048	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2455	-185	5	-7.01	669495160	265319	67.51	2645	2645	2450	3430	1850	2640	2523.36	1.19	-114077	2696	2667	2621	2592	2546	2682	2607	87	790	100	1840	5	1	86730589	2129	-1227.50	1.87	12	0.31	-2.00	1310.00	4705	20240329	-47.82	2155	20240805	13.92	4705	-47.82	20240329	2155	13.92	20240805	4705	-47.82	20240329	2155	13.92	20240805	3.01	N	278650	100	86 억	1035261	N	N	0	N	N
65	20240821	091039	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2555	-85	5	-3.22	108370035	41697	10.61	2645	2645	2550	3430	1850	2640	2598.99	1.19	-21777	2696	2667	2621	2592	2546	2682	2607	87	790	100	1840	5	1	86730589	2216	-1277.50	1.95	12	0.05	-2.00	1310.00	4705	20240329	-45.70	2155	20240805	18.56	4705	-45.70	20240329	2155	18.56	20240805	4705	-45.70	20240329	2155	18.56	20240805	3.01	N	278650	100	86 억	1035261	N	N	0	N	N
66	20240820	161026	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2640	70	2	2.72	1019504760	389210	170.56	2595	2650	2575	3340	1800	2570	2619.41	1.09	89351	2690	2630	2585	2525	2480	2607	2502	87	770	100	1790	5	1	86730589	2290	-1320.00	2.02	12	0.45	-2.00	1310.00	4705	20240329	-43.89	2155	20240805	22.51	4705	-43.89	20240329	2155	22.51	20240805	4705	-43.89	20240329	2155	22.51	20240805	3.04	N	278650	100	86 억	947301	N	N	0	N	N
67	20240820	151038	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2640	70	2	2.72	978685275	373748	163.79	2595	2650	2575	3340	1800	2570	2618.57	1.09	89300	2690	2630	2585	2525	2480	2607	2502	87	770	100	1790	5	1	86730589	2290	-1320.00	2.02	12	0.43	-2.00	1310.00	4705	20240329	-43.89	2155	20240805	22.51	4705	-43.89	20240329	2155	22.51	20240805	4705	-43.89	20240329	2155	22.51	20240805	3.04	N	278650	100	86 억	947301	N	N	0	N	N
68	20240820	141035	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2635	65	2	2.53	859957110	328670	144.03	2595	2650	2575	3340	1800	2570	2616.48	1.09	62307	2690	2630	2585	2525	2480	2607	2502	87	770	100	1790	5	1	86730589	2285	-1317.50	2.01	12	0.38	-2.00	1310.00	4705	20240329	-44.00	2155	20240805	22.27	4705	-44.00	20240329	2155	22.27	20240805	4705	-44.00	20240329	2155	22.27	20240805	3.04	N	278650	100	86 억	947301	N	N	0	N	N
69	20240820	131038	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2645	75	2	2.92	789624770	301975	132.33	2595	2650	2575	3340	1800	2570	2614.87	1.09	58561	2690	2630	2585	2525	2480	2607	2502	87	770	100	1790	5	1	86730589	2294	-1322.50	2.02	12	0.35	-2.00	1310.00	4705	20240329	-43.78	2155	20240805	22.74	4705	-43.78	20240329	2155	22.74	20240805	4705	-43.78	20240329	2155	22.74	20240805	3.04	N	278650	100	86 억	947301	N	N	0	N	N
70	20240820	121031	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2610	40	2	1.56	406598835	156599	68.63	2595	2620	2575	3340	1800	2570	2596.43	1.09	3084	2690	2630	2585	2525	2480	2607	2502	87	770	100	1790	5	1	86730589	2264	-1305.00	1.99	12	0.18	-2.00	1310.00	4705	20240329	-44.53	2155	20240805	21.11	4705	-44.53	20240329	2155	21.11	20240805	4705	-44.53	20240329	2155	21.11	20240805	3.04	N	278650	100	86 억	947301	N	N	0	N	N
71	20240820	111030	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2585	15	2	0.58	322616875	124272	54.46	2595	2620	2575	3340	1800	2570	2596.05	1.09	10060	2690	2630	2585	2525	2480	2607	2502	87	770	100	1790	5	1	86730589	2242	-1292.50	1.97	12	0.14	-2.00	1310.00	4705	20240329	-45.06	2155	20240805	19.95	4705	-45.06	20240329	2155	19.95	20240805	4705	-45.06	20240329	2155	19.95	20240805	3.04	N	278650	100	86 억	947301	N	N	0	N	N
72	20240820	101027	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2580	10	2	0.39	272168600	104762	45.91	2595	2620	2580	3340	1800	2570	2597.97	1.09	10893	2690	2630	2585	2525	2480	2607	2502	87	770	100	1790	5	1	86730589	2238	-1290.00	1.97	12	0.12	-2.00	1310.00	4705	20240329	-45.16	2155	20240805	19.72	4705	-45.16	20240329	2155	19.72	20240805	4705	-45.16	20240329	2155	19.72	20240805	3.04	N	278650	100	86 억	947301	N	N	0	N	N
73	20240820	091030	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2600	30	2	1.17	93396315	36085	15.81	2595	2610	2580	3340	1800	2570	2588.23	1.09	15404	2690	2630	2585	2525	2480	2607	2502	87	770	100	1790	5	1	86730589	2255	-1300.00	1.98	12	0.04	-2.00	1310.00	4705	20240329	-44.74	2155	20240805	20.65	4705	-44.74	20240329	2155	20.65	20240805	4705	-44.74	20240329	2155	20.65	20240805	3.04	N	278650	100	86 억	947301	N	N	0	N	N
74	20240819	161018	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2570	-35	5	-1.34	571088625	221989	48.87	2645	2645	2540	3385	1825	2605	2572.60	1.15	-45865	2685	2645	2595	2555	2505	2665	2575	87	780	100	1820	5	1	86730589	2229	-1285.00	1.96	12	0.26	-2.00	1310.00	4705	20240329	-45.38	2155	20240805	19.26	4705	-45.38	20240329	2155	19.26	20240805	4705	-45.38	20240329	2155	19.26	20240805	3.06	N	278650	100	86 억	993166	N	N	0	N	N
75	20240819	151028	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2570	-35	5	-1.34	540501910	210080	46.25	2645	2645	2540	3385	1825	2605	2572.84	1.15	-49001	2685	2645	2595	2555	2505	2665	2575	87	780	100	1820	5	1	86730589	2229	-1285.00	1.96	12	0.24	-2.00	1310.00	4705	20240329	-45.38	2155	20240805	19.26	4705	-45.38	20240329	2155	19.26	20240805	4705	-45.38	20240329	2155	19.26	20240805	3.06	N	278650	100	86 억	993166	N	N	0	N	N
76	20240819	141029	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2550	-55	5	-2.11	438629925	170407	37.52	2645	2645	2540	3385	1825	2605	2574.01	1.15	-40606	2685	2645	2595	2555	2505	2665	2575	87	780	100	1820	5	1	86730589	2212	-1275.00	1.95	12	0.20	-2.00	1310.00	4705	20240329	-45.80	2155	20240805	18.33	4705	-45.80	20240329	2155	18.33	20240805	4705	-45.80	20240329	2155	18.33	20240805	3.06	N	278650	100	86 억	993166	N	N	0	N	N
77	20240819	131024	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2560	-45	5	-1.73	371590925	144118	31.73	2645	2645	2540	3385	1825	2605	2578.38	1.15	-26110	2685	2645	2595	2555	2505	2665	2575	87	780	100	1820	5	1	86730589	2220	-1280.00	1.95	12	0.17	-2.00	1310.00	4705	20240329	-45.59	2155	20240805	18.79	4705	-45.59	20240329	2155	18.79	20240805	4705	-45.59	20240329	2155	18.79	20240805	3.06	N	278650	100	86 억	993166	N	N	0	N	N
78	20240819	121023	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2565	-40	5	-1.54	317189885	122907	27.06	2645	2645	2540	3385	1825	2605	2580.73	1.15	-22648	2685	2645	2595	2555	2505	2665	2575	87	780	100	1820	5	1	86730589	2225	-1282.50	1.96	12	0.14	-2.00	1310.00	4705	20240329	-45.48	2155	20240805	19.03	4705	-45.48	20240329	2155	19.03	20240805	4705	-45.48	20240329	2155	19.03	20240805	3.06	N	278650	100	86 억	993166	N	N	0	N	N
79	20240819	111025	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2570	-35	5	-1.34	276862105	107201	23.60	2645	2645	2540	3385	1825	2605	2582.64	1.15	-18987	2685	2645	2595	2555	2505	2665	2575	87	780	100	1820	5	1	86730589	2229	-1285.00	1.96	12	0.12	-2.00	1310.00	4705	20240329	-45.38	2155	20240805	19.26	4705	-45.38	20240329	2155	19.26	20240805	4705	-45.38	20240329	2155	19.26	20240805	3.06	N	278650	100	86 억	993166	N	N	0	N	N
80	20240819	101024	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2565	-40	5	-1.54	250957020	97108	21.38	2645	2645	2540	3385	1825	2605	2584.31	1.15	-17762	2685	2645	2595	2555	2505	2665	2575	87	780	100	1820	5	1	86730589	2225	-1282.50	1.96	12	0.11	-2.00	1310.00	4705	20240329	-45.48	2155	20240805	19.03	4705	-45.48	20240329	2155	19.03	20240805	4705	-45.48	20240329	2155	19.03	20240805	3.06	N	278650	100	86 억	993166	N	N	0	N	N
81	20240819	091024	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2590	-15	5	-0.58	137574985	52897	11.65	2645	2645	2560	3385	1825	2605	2600.81	1.15	-9424	2685	2645	2595	2555	2505	2665	2575	87	780	100	1820	5	1	86730589	2246	-1295.00	1.98	12	0.06	-2.00	1310.00	4705	20240329	-44.95	2155	20240805	20.19	4705	-44.95	20240329	2155	20.19	20240805	4705	-44.95	20240329	2155	20.19	20240805	3.06	N	278650	100	86 억	993166	N	N	0	N	N
82	20240816	161016	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2605	50	2	1.96	1165290435	448535	208.28	2575	2635	2545	3320	1790	2555	2597.99	1.21	-53890	2665	2610	2580	2525	2495	2595	2510	87	765	100	1780	5	1	86730589	2259	-1302.50	1.99	12	0.52	-2.00	1310.00	4705	20240329	-44.63	2155	20240805	20.88	4705	-44.63	20240329	2155	20.88	20240805	4705	-44.63	20240329	2155	20.88	20240805	3.08	N	278650	100	86 억	1047056	N	N	0	N	N
83	20240816	151020	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2605	50	2	1.96	1128544610	434419	201.72	2575	2635	2545	3320	1790	2555	2597.83	1.21	-53450	2665	2610	2580	2525	2495	2595	2510	87	765	100	1780	5	1	86730589	2259	-1302.50	1.99	12	0.50	-2.00	1310.00	4705	20240329	-44.63	2155	20240805	20.88	4705	-44.63	20240329	2155	20.88	20240805	4705	-44.63	20240329	2155	20.88	20240805	3.08	N	278650	100	86 억	1047056	N	N	0	N	N
84	20240816	141023	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2620	65	2	2.54	855866125	330093	153.28	2575	2635	2545	3320	1790	2555	2592.80	1.21	-26954	2665	2610	2580	2525	2495	2595	2510	87	765	100	1780	5	1	86730589	2272	-1310.00	2.00	12	0.38	-2.00	1310.00	4705	20240329	-44.31	2155	20240805	21.58	4705	-44.31	20240329	2155	21.58	20240805	4705	-44.31	20240329	2155	21.58	20240805	3.08	N	278650	100	86 억	1047056	N	N	0	N	N
85	20240816	131026	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2605	50	2	1.96	739040985	285386	132.52	2575	2635	2545	3320	1790	2555	2589.62	1.21	-20919	2665	2610	2580	2525	2495	2595	2510	87	765	100	1780	5	1	86730589	2259	-1302.50	1.99	12	0.33	-2.00	1310.00	4705	20240329	-44.63	2155	20240805	20.88	4705	-44.63	20240329	2155	20.88	20240805	4705	-44.63	20240329	2155	20.88	20240805	3.08	N	278650	100	86 억	1047056	N	N	0	N	N
86	20240816	121019	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2635	80	2	3.13	486139350	188298	87.44	2575	2635	2545	3320	1790	2555	2581.76	1.21	22714	2665	2610	2580	2525	2495	2595	2510	87	765	100	1780	5	1	86730589	2285	-1317.50	2.01	12	0.22	-2.00	1310.00	4705	20240329	-44.00	2155	20240805	22.27	4705	-44.00	20240329	2155	22.27	20240805	4705	-44.00	20240329	2155	22.27	20240805	3.08	N	278650	100	86 억	1047056	N	N	0	N	N
87	20240816	111024	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2555	0	3	0.00	251329560	97856	45.44	2575	2595	2545	3320	1790	2555	2568.36	1.21	-6241	2665	2610	2580	2525	2495	2595	2510	87	765	100	1780	5	1	86730589	2216	-1277.50	1.95	12	0.11	-2.00	1310.00	4705	20240329	-45.70	2155	20240805	18.56	4705	-45.70	20240329	2155	18.56	20240805	4705	-45.70	20240329	2155	18.56	20240805	3.08	N	278650	100	86 억	1047056	N	N	0	N	N
88	20240816	101020	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2560	5	2	0.20	203510680	79148	36.75	2575	2595	2545	3320	1790	2555	2571.27	1.21	-593	2665	2610	2580	2525	2495	2595	2510	87	765	100	1780	5	1	86730589	2220	-1280.00	1.95	12	0.09	-2.00	1310.00	4705	20240329	-45.59	2155	20240805	18.79	4705	-45.59	20240329	2155	18.79	20240805	4705	-45.59	20240329	2155	18.79	20240805	3.08	N	278650	100	86 억	1047056	N	N	0	N	N
89	20240816	091022	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2575	20	2	0.78	51795345	20072	9.32	2575	2595	2570	3320	1790	2555	2580.48	1.21	2453	2665	2610	2580	2525	2495	2595	2510	87	765	100	1780	5	1	86730589	2233	-1287.50	1.97	12	0.02	-2.00	1310.00	4705	20240329	-45.27	2155	20240805	19.49	4705	-45.27	20240329	2155	19.49	20240805	4705	-45.27	20240329	2155	19.49	20240805	3.08	N	278650	100	86 억	1047056	N	N	0	N	N
90	20240814	161021	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2555	-25	5	-0.97	553209760	214001	85.15	2625	2635	2550	3350	1810	2580	2585.09	1.23	-22159	2646	2612	2556	2522	2466	2630	2540	87	770	100	1800	5	1	86730589	2216	-1277.50	1.95	12	0.25	-2.00	1310.00	4705	20240329	-45.70	2155	20240805	18.56	4705	-45.70	20240329	2155	18.56	20240805	4705	-45.70	20240329	2155	18.56	20240805	3.15	N	278650	100	86 억	1069135	N	N	0	N	N
91	20240814	151023	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2575	-5	5	-0.19	525833620	203293	80.89	2625	2635	2550	3350	1810	2580	2586.58	1.23	-23024	2646	2612	2556	2522	2466	2630	2540	87	770	100	1800	5	1	86730589	2233	-1287.50	1.97	12	0.23	-2.00	1310.00	4705	20240329	-45.27	2155	20240805	19.49	4705	-45.27	20240329	2155	19.49	20240805	4705	-45.27	20240329	2155	19.49	20240805	3.15	N	278650	100	86 억	1069135	N	N	0	N	N
92	20240814	141027	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2570	-10	5	-0.39	489666910	189169	75.27	2625	2635	2550	3350	1810	2580	2588.52	1.23	-21425	2646	2612	2556	2522	2466	2630	2540	87	770	100	1800	5	1	86730589	2229	-1285.00	1.96	12	0.22	-2.00	1310.00	4705	20240329	-45.38	2155	20240805	19.26	4705	-45.38	20240329	2155	19.26	20240805	4705	-45.38	20240329	2155	19.26	20240805	3.15	N	278650	100	86 억	1069135	N	N	0	N	N
93	20240814	131026	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2565	-15	5	-0.58	447539185	172755	68.74	2625	2635	2550	3350	1810	2580	2590.60	1.23	-18594	2646	2612	2556	2522	2466	2630	2540	87	770	100	1800	5	1	86730589	2225	-1282.50	1.96	12	0.20	-2.00	1310.00	4705	20240329	-45.48	2155	20240805	19.03	4705	-45.48	20240329	2155	19.03	20240805	4705	-45.48	20240329	2155	19.03	20240805	3.15	N	278650	100	86 억	1069135	N	N	0	N	N
94	20240814	121020	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2575	-5	5	-0.19	420413565	162206	64.54	2625	2635	2550	3350	1810	2580	2591.85	1.23	-15300	2646	2612	2556	2522	2466	2630	2540	87	770	100	1800	5	1	86730589	2233	-1287.50	1.97	12	0.19	-2.00	1310.00	4705	20240329	-45.27	2155	20240805	19.49	4705	-45.27	20240329	2155	19.49	20240805	4705	-45.27	20240329	2155	19.49	20240805	3.15	N	278650	100	86 억	1069135	N	N	0	N	N
95	20240814	111015	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2580	0	3	0.00	367079900	141425	56.28	2625	2635	2570	3350	1810	2580	2595.58	1.23	-15547	2646	2612	2556	2522	2466	2630	2540	87	770	100	1800	5	1	86730589	2238	-1290.00	1.97	12	0.16	-2.00	1310.00	4705	20240329	-45.16	2155	20240805	19.72	4705	-45.16	20240329	2155	19.72	20240805	4705	-45.16	20240329	2155	19.72	20240805	3.15	N	278650	100	86 억	1069135	N	N	0	N	N
96	20240814	101012	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2580	0	3	0.00	291624080	112170	44.63	2625	2635	2575	3350	1810	2580	2599.84	1.23	-14402	2646	2612	2556	2522	2466	2630	2540	87	770	100	1800	5	1	86730589	2238	-1290.00	1.97	12	0.13	-2.00	1310.00	4705	20240329	-45.16	2155	20240805	19.72	4705	-45.16	20240329	2155	19.72	20240805	4705	-45.16	20240329	2155	19.72	20240805	3.15	N	278650	100	86 억	1069135	N	N	0	N	N
97	20240814	091047	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2625	45	2	1.74	79882475	30575	12.17	2625	2630	2585	3350	1810	2580	2612.67	1.23	-9755	2646	2612	2556	2522	2466	2630	2540	87	770	100	1800	5	1	86730589	2277	-1312.50	2.00	12	0.04	-2.00	1310.00	4705	20240329	-44.21	2155	20240805	21.81	4705	-44.21	20240329	2155	21.81	20240805	4705	-44.21	20240329	2155	21.81	20240805	3.15	N	278650	100	86 억	1069135	N	N	0	N	N
98	20240813	161006	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2580	5	2	0.19	626689100	247407	91.38	2555	2590	2500	3345	1805	2575	2533.01	1.25	-17569	2625	2600	2550	2525	2475	2612	2537	87	770	100	1800	5	1	86730589	2238	-1290.00	1.97	12	0.29	-2.00	1310.00	4705	20240329	-45.16	2155	20240805	19.72	4705	-45.16	20240329	2155	19.72	20240805	4705	-45.16	20240329	2155	19.72	20240805	3.16	N	278650	100	86 억	1086323	N	N	0	N	N
99	20240813	151013	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2565	-10	5	-0.39	603365050	238371	88.04	2555	2585	2500	3345	1805	2575	2531.20	1.25	-14490	2625	2600	2550	2525	2475	2612	2537	87	770	100	1800	5	1	86730589	2225	-1282.50	1.96	12	0.27	-2.00	1310.00	4705	20240329	-45.48	2155	20240805	19.03	4705	-45.48	20240329	2155	19.03	20240805	4705	-45.48	20240329	2155	19.03	20240805	3.16	N	278650	100	86 억	1086323	N	N	0	N	N
100	20240813	141012	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2530	-45	5	-1.75	438574110	173908	64.23	2555	2570	2500	3345	1805	2575	2521.87	1.25	-18721	2625	2600	2550	2525	2475	2612	2537	87	770	100	1800	5	1	86730589	2194	-1265.00	1.93	12	0.20	-2.00	1310.00	4705	20240329	-46.23	2155	20240805	17.40	4705	-46.23	20240329	2155	17.40	20240805	4705	-46.23	20240329	2155	17.40	20240805	3.16	N	278650	100	86 억	1086323	N	N	0	N	N
101	20240813	131011	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2510	-65	5	-2.52	382271965	151670	56.02	2555	2570	2500	3345	1805	2575	2520.41	1.25	-21621	2625	2600	2550	2525	2475	2612	2537	87	770	100	1800	5	1	86730589	2177	-1255.00	1.92	12	0.17	-2.00	1310.00	4705	20240329	-46.65	2155	20240805	16.47	4705	-46.65	20240329	2155	16.47	20240805	4705	-46.65	20240329	2155	16.47	20240805	3.16	N	278650	100	86 억	1086323	N	N	0	N	N
102	20240813	121007	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2520	-55	5	-2.14	343679225	136320	50.35	2555	2570	2500	3345	1805	2575	2521.11	1.25	-17199	2625	2600	2550	2525	2475	2612	2537	87	770	100	1800	5	1	86730589	2186	-1260.00	1.92	12	0.16	-2.00	1310.00	4705	20240329	-46.44	2155	20240805	16.94	4705	-46.44	20240329	2155	16.94	20240805	4705	-46.44	20240329	2155	16.94	20240805	3.16	N	278650	100	86 억	1086323	N	N	0	N	N
103	20240813	111005	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2510	-65	5	-2.52	299991635	118893	43.91	2555	2570	2500	3345	1805	2575	2523.20	1.25	-18113	2625	2600	2550	2525	2475	2612	2537	87	770	100	1800	5	1	86730589	2177	-1255.00	1.92	12	0.14	-2.00	1310.00	4705	20240329	-46.65	2155	20240805	16.47	4705	-46.65	20240329	2155	16.47	20240805	4705	-46.65	20240329	2155	16.47	20240805	3.16	N	278650	100	86 억	1086323	N	N	0	N	N
104	20240813	101005	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2505	-70	5	-2.72	232662465	92065	34.00	2555	2570	2500	3345	1805	2575	2527.14	1.25	-12444	2625	2600	2550	2525	2475	2612	2537	87	770	100	1800	5	1	86730589	2173	-1252.50	1.91	12	0.11	-2.00	1310.00	4705	20240329	-46.76	2155	20240805	16.24	4705	-46.76	20240329	2155	16.24	20240805	4705	-46.76	20240329	2155	16.24	20240805	3.16	N	278650	100	86 억	1086323	N	N	0	N	N
105	20240813	091011	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2525	-50	5	-1.94	41477550	16293	6.02	2555	2570	2520	3345	1805	2575	2545.69	1.25	4500	2625	2600	2550	2525	2475	2612	2537	87	770	100	1800	5	1	86730589	2190	-1262.50	1.93	12	0.02	-2.00	1310.00	4705	20240329	-46.33	2155	20240805	17.17	4705	-46.33	20240329	2155	17.17	20240805	4705	-46.33	20240329	2155	17.17	20240805	3.16	N	278650	100	86 억	1086323	N	N	0	N	N
106	20240812	160956	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2575	85	2	3.41	675781555	265578	80.72	2545	2575	2500	3235	1745	2490	2544.57	1.20	49441	2546	2517	2466	2437	2386	2532	2452	87	745	100	1740	5	1	86730589	2233	-1287.50	1.97	12	0.31	-2.00	1310.00	4705	20240329	-45.27	2155	20240805	19.49	4705	-45.27	20240329	2155	19.49	20240805	4705	-45.27	20240329	2155	19.49	20240805	3.20	N	278650	100	86 억	1037174	N	N	0	N	N
107	20240812	150959	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2565	75	2	3.01	654367015	257245	78.19	2545	2575	2500	3235	1745	2490	2543.75	1.20	48269	2546	2517	2466	2437	2386	2532	2452	87	745	100	1740	5	1	86730589	2225	-1282.50	1.96	12	0.30	-2.00	1310.00	4705	20240329	-45.48	2155	20240805	19.03	4705	-45.48	20240329	2155	19.03	20240805	4705	-45.48	20240329	2155	19.03	20240805	3.20	N	278650	100	86 억	1037174	N	N	0	N	N
108	20240812	140959	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2550	60	2	2.41	607479545	238937	72.63	2545	2575	2500	3235	1745	2490	2542.43	1.20	48644	2546	2517	2466	2437	2386	2532	2452	87	745	100	1740	5	1	86730589	2212	-1275.00	1.95	12	0.28	-2.00	1310.00	4705	20240329	-45.80	2155	20240805	18.33	4705	-45.80	20240329	2155	18.33	20240805	4705	-45.80	20240329	2155	18.33	20240805	3.20	N	278650	100	86 억	1037174	N	N	0	N	N
109	20240812	130954	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2560	70	2	2.81	524502275	206267	62.70	2545	2575	2500	3235	1745	2490	2542.83	1.20	40494	2546	2517	2466	2437	2386	2532	2452	87	745	100	1740	5	1	86730589	2220	-1280.00	1.95	12	0.24	-2.00	1310.00	4705	20240329	-45.59	2155	20240805	18.79	4705	-45.59	20240329	2155	18.79	20240805	4705	-45.59	20240329	2155	18.79	20240805	3.20	N	278650	100	86 억	1037174	N	N	0	N	N
110	20240812	120955	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2555	65	2	2.61	381007700	150123	45.63	2545	2570	2500	3235	1745	2490	2537.97	1.20	2163	2546	2517	2466	2437	2386	2532	2452	87	745	100	1740	5	1	86730589	2216	-1277.50	1.95	12	0.17	-2.00	1310.00	4705	20240329	-45.70	2155	20240805	18.56	4705	-45.70	20240329	2155	18.56	20240805	4705	-45.70	20240329	2155	18.56	20240805	3.20	N	278650	100	86 억	1037174	N	N	0	N	N
111	20240812	110959	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2565	75	2	3.01	322226590	127196	38.66	2545	2570	2500	3235	1745	2490	2533.31	1.20	3321	2546	2517	2466	2437	2386	2532	2452	87	745	100	1740	5	1	86730589	2225	-1282.50	1.96	12	0.15	-2.00	1310.00	4705	20240329	-45.48	2155	20240805	19.03	4705	-45.48	20240329	2155	19.03	20240805	4705	-45.48	20240329	2155	19.03	20240805	3.20	N	278650	100	86 억	1037174	N	N	0	N	N
112	20240812	100947	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2545	55	2	2.21	248670205	98394	29.91	2545	2560	2500	3235	1745	2490	2527.29	1.20	4871	2546	2517	2466	2437	2386	2532	2452	87	745	100	1740	5	1	86730589	2207	-1272.50	1.94	12	0.11	-2.00	1310.00	4705	20240329	-45.91	2155	20240805	18.10	4705	-45.91	20240329	2155	18.10	20240805	4705	-45.91	20240329	2155	18.10	20240805	3.20	N	278650	100	86 억	1037174	N	N	0	N	N
113	20240812	090946	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2555	65	2	2.61	68153050	26858	8.16	2545	2560	2515	3235	1745	2490	2537.53	1.20	-5609	2546	2517	2466	2437	2386	2532	2452	87	745	100	1740	5	1	86730589	2216	-1277.50	1.95	12	0.03	-2.00	1310.00	4705	20240329	-45.70	2155	20240805	18.56	4705	-45.70	20240329	2155	18.56	20240805	4705	-45.70	20240329	2155	18.56	20240805	3.20	N	278650	100	86 억	1037174	N	N	0	N	N
114	20240809	160942	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2490	65	2	2.68	803448455	327317	158.21	2415	2495	2415	3150	1700	2425	2454.63	1.14	45196	2528	2476	2428	2376	2328	2502	2402	87	725	100	1690	5	1	86730589	2160	-1245.00	1.90	12	0.38	-2.00	1310.00	4705	20240329	-47.08	2155	20240805	15.55	4705	-47.08	20240329	2155	15.55	20240805	4705	-47.08	20240329	2155	15.55	20240805	3.21	N	278650	100	86 억	992118	N	N	0	N	N
115	20240809	151004	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2490	65	2	2.68	751330035	306372	148.09	2415	2495	2415	3150	1700	2425	2452.35	1.14	50803	2528	2476	2428	2376	2328	2502	2402	87	725	100	1690	5	1	86730589	2160	-1245.00	1.90	12	0.35	-2.00	1310.00	4705	20240329	-47.08	2155	20240805	15.55	4705	-47.08	20240329	2155	15.55	20240805	4705	-47.08	20240329	2155	15.55	20240805	3.21	N	278650	100	86 억	992118	N	N	0	N	N
116	20240809	141010	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2460	35	2	1.44	684629965	279477	135.09	2415	2495	2415	3150	1700	2425	2449.68	1.14	42594	2528	2476	2428	2376	2328	2502	2402	87	725	100	1690	5	1	86730589	2134	-1230.00	1.88	12	0.32	-2.00	1310.00	4705	20240329	-47.72	2155	20240805	14.15	4705	-47.72	20240329	2155	14.15	20240805	4705	-47.72	20240329	2155	14.15	20240805	3.21	N	278650	100	86 억	992118	N	N	0	N	N
117	20240809	131001	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2480	55	2	2.27	637433015	260317	125.83	2415	2495	2415	3150	1700	2425	2448.68	1.14	42410	2528	2476	2428	2376	2328	2502	2402	87	725	100	1690	5	1	86730589	2151	-1240.00	1.89	12	0.30	-2.00	1310.00	4705	20240329	-47.29	2155	20240805	15.08	4705	-47.29	20240329	2155	15.08	20240805	4705	-47.29	20240329	2155	15.08	20240805	3.21	N	278650	100	86 억	992118	N	N	0	N	N
118	20240809	121000	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2480	55	2	2.27	570645770	233430	112.83	2415	2490	2415	3150	1700	2425	2444.61	1.14	48056	2528	2476	2428	2376	2328	2502	2402	87	725	100	1690	5	1	86730589	2151	-1240.00	1.89	12	0.27	-2.00	1310.00	4705	20240329	-47.29	2155	20240805	15.08	4705	-47.29	20240329	2155	15.08	20240805	4705	-47.29	20240329	2155	15.08	20240805	3.21	N	278650	100	86 억	992118	N	N	0	N	N
119	20240809	110953	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2460	35	2	1.44	472527545	193821	93.69	2415	2475	2415	3150	1700	2425	2437.96	1.14	49510	2528	2476	2428	2376	2328	2502	2402	87	725	100	1690	5	1	86730589	2134	-1230.00	1.88	12	0.22	-2.00	1310.00	4705	20240329	-47.72	2155	20240805	14.15	4705	-47.72	20240329	2155	14.15	20240805	4705	-47.72	20240329	2155	14.15	20240805	3.21	N	278650	100	86 억	992118	N	N	0	N	N
120	20240809	101001	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2460	35	2	1.44	409106295	168075	81.24	2415	2470	2415	3150	1700	2425	2434.07	1.14	57926	2528	2476	2428	2376	2328	2502	2402	87	725	100	1690	5	1	86730589	2134	-1230.00	1.88	12	0.19	-2.00	1310.00	4705	20240329	-47.72	2155	20240805	14.15	4705	-47.72	20240329	2155	14.15	20240805	4705	-47.72	20240329	2155	14.15	20240805	3.21	N	278650	100	86 억	992118	N	N	0	N	N
121	20240809	090956	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2450	25	2	1.03	257307540	106165	51.32	2415	2455	2415	3150	1700	2425	2423.66	1.14	39346	2528	2476	2428	2376	2328	2502	2402	87	725	100	1690	5	1	86730589	2125	-1225.00	1.87	12	0.12	-2.00	1310.00	4705	20240329	-47.93	2155	20240805	13.69	4705	-47.93	20240329	2155	13.69	20240805	4705	-47.93	20240329	2155	13.69	20240805	3.21	N	278650	100	86 억	992118	N	N	0	N	N
122	20240808	160938	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2425	-15	5	-0.61	498391185	204914	103.19	2380	2480	2380	3170	1710	2440	2432.21	1.12	24941	2573	2506	2423	2356	2273	2540	2390	87	730	100	1700	5	1	86730589	2103	-1212.50	1.85	12	0.24	-2.00	1310.00	4705	20240329	-48.46	2155	20240805	12.53	4705	-48.46	20240329	2155	12.53	20240805	4705	-48.46	20240329	2155	12.53	20240805	3.28	N	278650	100	86 억	967177	N	N	0	N	N
123	20240808	150953	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2445	5	2	0.20	475640265	195536	98.47	2380	2480	2380	3170	1710	2440	2432.49	1.12	24093	2573	2506	2423	2356	2273	2540	2390	87	730	100	1700	5	1	86730589	2121	-1222.50	1.87	12	0.23	-2.00	1310.00	4705	20240329	-48.03	2155	20240805	13.46	4705	-48.03	20240329	2155	13.46	20240805	4705	-48.03	20240329	2155	13.46	20240805	3.28	N	278650	100	86 억	967177	N	N	0	N	N
124	20240808	140953	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2440	0	3	0.00	421149425	173280	87.26	2380	2480	2380	3170	1710	2440	2430.46	1.12	27877	2573	2506	2423	2356	2273	2540	2390	87	730	100	1700	5	1	86730589	2116	-1220.00	1.86	12	0.20	-2.00	1310.00	4705	20240329	-48.14	2155	20240805	13.23	4705	-48.14	20240329	2155	13.23	20240805	4705	-48.14	20240329	2155	13.23	20240805	3.28	N	278650	100	86 억	967177	N	N	0	N	N
125	20240808	130951	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2435	-5	5	-0.20	389130110	160155	80.65	2380	2480	2380	3170	1710	2440	2429.71	1.12	25917	2573	2506	2423	2356	2273	2540	2390	87	730	100	1700	5	1	86730589	2112	-1217.50	1.86	12	0.18	-2.00	1310.00	4705	20240329	-48.25	2155	20240805	12.99	4705	-48.25	20240329	2155	12.99	20240805	4705	-48.25	20240329	2155	12.99	20240805	3.28	N	278650	100	86 억	967177	N	N	0	N	N
126	20240808	120955	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2460	20	2	0.82	353943815	145777	73.41	2380	2480	2380	3170	1710	2440	2427.98	1.12	25736	2573	2506	2423	2356	2273	2540	2390	87	730	100	1700	5	1	86730589	2134	-1230.00	1.88	12	0.17	-2.00	1310.00	4705	20240329	-47.72	2155	20240805	14.15	4705	-47.72	20240329	2155	14.15	20240805	4705	-47.72	20240329	2155	14.15	20240805	3.28	N	278650	100	86 억	967177	N	N	0	N	N
127	20240808	110949	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2435	-5	5	-0.20	305251535	125931	63.42	2380	2480	2380	3170	1710	2440	2423.96	1.12	22897	2573	2506	2423	2356	2273	2540	2390	87	730	100	1700	5	1	86730589	2112	-1217.50	1.86	12	0.15	-2.00	1310.00	4705	20240329	-48.25	2155	20240805	12.99	4705	-48.25	20240329	2155	12.99	20240805	4705	-48.25	20240329	2155	12.99	20240805	3.28	N	278650	100	86 억	967177	N	N	0	N	N
128	20240808	100946	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2430	-10	5	-0.41	214103175	88390	44.51	2380	2480	2380	3170	1710	2440	2422.26	1.12	10549	2573	2506	2423	2356	2273	2540	2390	87	730	100	1700	5	1	86730589	2108	-1215.00	1.85	12	0.10	-2.00	1310.00	4705	20240329	-48.35	2155	20240805	12.76	4705	-48.35	20240329	2155	12.76	20240805	4705	-48.35	20240329	2155	12.76	20240805	3.28	N	278650	100	86 억	967177	N	N	0	N	N
129	20240808	090942	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2470	30	2	1.23	81473180	33531	16.89	2380	2475	2380	3170	1710	2440	2429.79	1.12	7432	2573	2506	2423	2356	2273	2540	2390	87	730	100	1700	5	1	86730589	2142	-1235.00	1.89	12	0.04	-2.00	1310.00	4705	20240329	-47.50	2155	20240805	14.62	4705	-47.50	20240329	2155	14.62	20240805	4705	-47.50	20240329	2155	14.62	20240805	3.28	N	278650	100	86 억	967177	N	N	0	N	N
130	20240807	160927	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2440	80	2	3.39	482145415	196978	43.91	2340	2490	2340	3065	1655	2360	2447.72	1.09	23487	2473	2416	2348	2291	2223	2445	2320	87	705	100	1650	5	1	86730589	2116	-1220.00	1.86	12	0.23	-2.00	1310.00	4705	20240329	-48.14	2155	20240805	13.23	4705	-48.14	20240329	2155	13.23	20240805	4705	-48.14	20240329	2155	13.23	20240805	3.35	N	278650	100	86 억	943690	N	N	0	N	N
131	20240807	150940	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2445	85	2	3.60	461087350	188354	41.99	2340	2490	2340	3065	1655	2360	2447.98	1.09	21569	2473	2416	2348	2291	2223	2445	2320	87	705	100	1650	5	1	86730589	2121	-1222.50	1.87	12	0.22	-2.00	1310.00	4705	20240329	-48.03	2155	20240805	13.46	4705	-48.03	20240329	2155	13.46	20240805	4705	-48.03	20240329	2155	13.46	20240805	3.35	N	278650	100	86 억	943690	N	N	0	N	N
132	20240807	140945	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2450	90	2	3.81	432973545	176890	39.43	2340	2490	2340	3065	1655	2360	2447.70	1.09	20338	2473	2416	2348	2291	2223	2445	2320	87	705	100	1650	5	1	86730589	2125	-1225.00	1.87	12	0.20	-2.00	1310.00	4705	20240329	-47.93	2155	20240805	13.69	4705	-47.93	20240329	2155	13.69	20240805	4705	-47.93	20240329	2155	13.69	20240805	3.35	N	278650	100	86 억	943690	N	N	0	N	N
133	20240807	130940	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2470	110	2	4.66	397864145	162668	36.26	2340	2490	2340	3065	1655	2360	2445.87	1.09	18023	2473	2416	2348	2291	2223	2445	2320	87	705	100	1650	5	1	86730589	2142	-1235.00	1.89	12	0.19	-2.00	1310.00	4705	20240329	-47.50	2155	20240805	14.62	4705	-47.50	20240329	2155	14.62	20240805	4705	-47.50	20240329	2155	14.62	20240805	3.35	N	278650	100	86 억	943690	N	N	0	N	N
134	20240807	120942	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2490	130	2	5.51	364089360	148980	33.21	2340	2490	2340	3065	1655	2360	2443.88	1.09	19800	2473	2416	2348	2291	2223	2445	2320	87	705	100	1650	5	1	86730589	2160	-1245.00	1.90	12	0.17	-2.00	1310.00	4705	20240329	-47.08	2155	20240805	15.55	4705	-47.08	20240329	2155	15.55	20240805	4705	-47.08	20240329	2155	15.55	20240805	3.35	N	278650	100	86 억	943690	N	N	0	N	N
135	20240807	110941	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2450	90	2	3.81	243290430	100027	22.30	2340	2475	2340	3065	1655	2360	2432.25	1.09	9978	2473	2416	2348	2291	2223	2445	2320	87	705	100	1650	5	1	86730589	2125	-1225.00	1.87	12	0.12	-2.00	1310.00	4705	20240329	-47.93	2155	20240805	13.69	4705	-47.93	20240329	2155	13.69	20240805	4705	-47.93	20240329	2155	13.69	20240805	3.35	N	278650	100	86 억	943690	N	N	0	N	N
136	20240807	100934	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2440	80	2	3.39	200141020	82372	18.36	2340	2475	2340	3065	1655	2360	2429.72	1.09	3593	2473	2416	2348	2291	2223	2445	2320	87	705	100	1650	5	1	86730589	2116	-1220.00	1.86	12	0.09	-2.00	1310.00	4705	20240329	-48.14	2155	20240805	13.23	4705	-48.14	20240329	2155	13.23	20240805	4705	-48.14	20240329	2155	13.23	20240805	3.35	N	278650	100	86 억	943690	N	N	0	N	N
137	20240807	091002	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2425	65	2	2.75	32788995	13741	3.06	2340	2425	2340	3065	1655	2360	2386.22	1.09	2806	2473	2416	2348	2291	2223	2445	2320	87	705	100	1650	5	1	86730589	2103	-1212.50	1.85	12	0.02	-2.00	1310.00	4705	20240329	-48.46	2155	20240805	12.53	4705	-48.46	20240329	2155	12.53	20240805	4705	-48.46	20240329	2155	12.53	20240805	3.35	N	278650	100	86 억	943690	N	N	0	N	N
138	20240806	160923	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2360	80	2	3.51	1052475010	445709	56.90	2280	2405	2280	2960	1600	2280	2361.35	1.01	66123	2616	2447	2301	2132	1986	2375	2060	87	680	100	1590	5	1	86730589	2047	-1180.00	1.80	12	0.51	-2.00	1310.00	4705	20240329	-49.84	2155	20240805	9.51	4705	-49.84	20240329	2155	9.51	20240805	4705	-49.84	20240329	2155	9.51	20240805	3.36	N	278650	100	86 억	877465	N	N	0	N	N
139	20240806	150936	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2395	115	2	5.04	998621615	422997	54.00	2280	2405	2280	2960	1600	2280	2360.82	1.01	60057	2616	2447	2301	2132	1986	2375	2060	87	680	100	1590	5	1	86730589	2077	-1197.50	1.83	12	0.49	-2.00	1310.00	4705	20240329	-49.10	2155	20240805	11.14	4705	-49.10	20240329	2155	11.14	20240805	4705	-49.10	20240329	2155	11.14	20240805	3.36	N	278650	100	86 억	877465	N	N	0	N	N
140	20240806	140931	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2380	100	2	4.39	930794620	394539	50.37	2280	2405	2280	2960	1600	2280	2359.20	1.01	51937	2616	2447	2301	2132	1986	2375	2060	87	680	100	1590	5	1	86730589	2064	-1190.00	1.82	12	0.45	-2.00	1310.00	4705	20240329	-49.42	2155	20240805	10.44	4705	-49.42	20240329	2155	10.44	20240805	4705	-49.42	20240329	2155	10.44	20240805	3.36	N	278650	100	86 억	877465	N	N	0	N	N
141	20240806	130936	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2375	95	2	4.17	784845805	333373	42.56	2280	2405	2280	2960	1600	2280	2354.26	1.01	44987	2616	2447	2301	2132	1986	2375	2060	87	680	100	1590	5	1	86730589	2060	-1187.50	1.81	12	0.38	-2.00	1310.00	4705	20240329	-49.52	2155	20240805	10.21	4705	-49.52	20240329	2155	10.21	20240805	4705	-49.52	20240329	2155	10.21	20240805	3.36	N	278650	100	86 억	877465	N	N	0	N	N
142	20240806	120938	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2350	70	2	3.07	700275815	297568	37.99	2280	2405	2280	2960	1600	2280	2353.33	1.01	34554	2616	2447	2301	2132	1986	2375	2060	87	680	100	1590	5	1	86730589	2038	-1175.00	1.79	12	0.34	-2.00	1310.00	4705	20240329	-50.05	2155	20240805	9.05	4705	-50.05	20240329	2155	9.05	20240805	4705	-50.05	20240329	2155	9.05	20240805	3.36	N	278650	100	86 억	877465	N	N	0	N	N
143	20240806	110925	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2340	60	2	2.63	646773125	274765	35.08	2280	2405	2280	2960	1600	2280	2353.91	1.01	25287	2616	2447	2301	2132	1986	2375	2060	87	680	100	1590	5	1	86730589	2029	-1170.00	1.79	12	0.32	-2.00	1310.00	4705	20240329	-50.27	2155	20240805	8.58	4705	-50.27	20240329	2155	8.58	20240805	4705	-50.27	20240329	2155	8.58	20240805	3.36	N	278650	100	86 억	877465	N	N	0	N	N
144	20240806	100925	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2380	100	2	4.39	532789915	226275	28.89	2280	2405	2280	2960	1600	2280	2354.61	1.01	53363	2616	2447	2301	2132	1986	2375	2060	87	680	100	1590	5	1	86730589	2064	-1190.00	1.82	12	0.26	-2.00	1310.00	4705	20240329	-49.42	2155	20240805	10.44	4705	-49.42	20240329	2155	10.44	20240805	4705	-49.42	20240329	2155	10.44	20240805	3.36	N	278650	100	86 억	877465	N	N	0	N	N
145	20240806	090932	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2315	35	2	1.54	186932755	80451	10.27	2280	2380	2280	2960	1600	2280	2323.56	1.01	1	2616	2447	2301	2132	1986	2375	2060	87	680	100	1590	5	1	86730589	2008	-1157.50	1.77	12	0.09	-2.00	1310.00	4705	20240329	-50.80	2155	20240805	7.42	4705	-50.80	20240329	2155	7.42	20240805	4705	-50.80	20240329	2155	7.42	20240805	3.36	N	278650	100	86 억	877465	N	N	0	N	N
146	20240805	160912	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2280	-230	5	-9.16	1795525140	766988	387.96	2470	2470	2155	3260	1760	2510	2341.15	1.01	2089	2606	2557	2531	2482	2456	2545	2470	87	750	100	1750	5	1	86730589	1977	-1140.00	1.74	12	0.88	-2.00	1310.00	4705	20240329	-51.54	2155	20240805	5.80	4705	-51.54	20240329	2155	5.80	20240805	4705	-51.54	20240329	2155	5.80	20240805	3.44	N	278650	100	86 억	875466	N	N	0	N	N
147	20240805	150928	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2225	-285	5	-11.35	1599042285	680345	344.14	2470	2470	2155	3260	1760	2510	2350.34	1.01	-4041	2606	2557	2531	2482	2456	2545	2470	87	750	100	1750	5	1	86730589	1930	-1112.50	1.70	12	0.78	-2.00	1310.00	4705	20240329	-52.71	2155	20240805	3.25	4705	-52.71	20240329	2155	3.25	20240805	4705	-52.71	20240329	2155	3.25	20240805	3.44	N	278650	100	86 억	875466	N	N	0	N	N
148	20240805	140929	58	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2350	-160	5	-6.37	1070669710	446007	225.60	2470	2470	2310	3260	1760	2510	2400.57	1.01	-22081	2606	2557	2531	2482	2456	2545	2470	87	750	100	1750	5	1	86730589	2038	-1175.00	1.79	12	0.51	-2.00	1310.00	4705	20240329	-50.05	2200	20240517	6.82	4705	-50.05	20240329	2200	6.82	20240517	4705	-50.05	20240329	2200	6.82	20240517	3.44	N	278650	100	86 억	875466	N	N	0	N	N
149	20240805	130928	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2365	-145	5	-5.78	934699545	388308	196.42	2470	2470	2310	3260	1760	2510	2407.11	1.01	-35324	2606	2557	2531	2482	2456	2545	2470	87	750	100	1750	5	1	86730589	2051	-1182.50	1.81	12	0.45	-2.00	1310.00	4705	20240329	-49.73	2200	20240517	7.50	4705	-49.73	20240329	2200	7.50	20240517	4705	-49.73	20240329	2200	7.50	20240517	3.44	N	278650	100	86 억	875466	N	N	0	N	N
150	20240805	120923	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2395	-115	5	-4.58	687900700	284199	143.76	2470	2470	2375	3260	1760	2510	2420.49	1.01	-11754	2606	2557	2531	2482	2456	2545	2470	87	750	100	1750	5	1	86730589	2077	-1197.50	1.83	12	0.33	-2.00	1310.00	4705	20240329	-49.10	2200	20240517	8.86	4705	-49.10	20240329	2200	8.86	20240517	4705	-49.10	20240329	2200	8.86	20240517	3.44	N	278650	100	86 억	875466	N	N	0	N	N
151	20240805	110921	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2430	-80	5	-3.19	451007100	185479	93.82	2470	2470	2400	3260	1760	2510	2431.58	1.01	-6236	2606	2557	2531	2482	2456	2545	2470	87	750	100	1750	5	1	86730589	2108	-1215.00	1.85	12	0.21	-2.00	1310.00	4705	20240329	-48.35	2200	20240517	10.45	4705	-48.35	20240329	2200	10.45	20240517	4705	-48.35	20240329	2200	10.45	20240517	3.44	N	278650	100	86 억	875466	N	N	0	N	N
152	20240805	100918	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2445	-65	5	-2.59	363748250	149653	75.70	2470	2470	2400	3260	1760	2510	2430.61	1.01	4399	2606	2557	2531	2482	2456	2545	2470	87	750	100	1750	5	1	86730589	2121	-1222.50	1.87	12	0.17	-2.00	1310.00	4705	20240329	-48.03	2200	20240517	11.14	4705	-48.03	20240329	2200	11.14	20240517	4705	-48.03	20240329	2200	11.14	20240517	3.44	N	278650	100	86 억	875466	N	N	0	N	N
153	20240805	090913	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2435	-75	5	-2.99	82990085	34151	17.27	2470	2470	2410	3260	1760	2510	2430.09	1.01	8544	2606	2557	2531	2482	2456	2545	2470	87	750	100	1750	5	1	86730589	2112	-1217.50	1.86	12	0.04	-2.00	1310.00	4705	20240329	-48.25	2200	20240517	10.68	4705	-48.25	20240329	2200	10.68	20240517	4705	-48.25	20240329	2200	10.68	20240517	3.44	N	278650	100	86 억	875466	N	N	0	N	N
154	20240802	160906	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2510	-75	5	-2.90	497043270	196477	43.04	2575	2580	2505	3360	1810	2585	2529.77	1.05	-36567	2698	2641	2583	2526	2468	2670	2555	87	775	100	1800	5	1	86730589	2177	-1255.00	1.92	12	0.23	-2.00	1310.00	4705	20240329	-46.65	2200	20240517	14.09	4705	-46.65	20240329	2200	14.09	20240517	4705	-46.65	20240329	2200	14.09	20240517	3.44	N	278650	100	86 억	910604	N	N	0	N	N
155	20240802	150906	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2510	-75	5	-2.90	464998610	183711	40.24	2575	2580	2510	3360	1810	2585	2531.13	1.05	-31193	2698	2641	2583	2526	2468	2670	2555	87	775	100	1800	5	1	86730589	2177	-1255.00	1.92	12	0.21	-2.00	1310.00	4705	20240329	-46.65	2200	20240517	14.09	4705	-46.65	20240329	2200	14.09	20240517	4705	-46.65	20240329	2200	14.09	20240517	3.44	N	278650	100	86 억	910604	N	N	0	N	N
156	20240802	140909	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2530	-55	5	-2.13	372622030	147038	32.21	2575	2580	2515	3360	1810	2585	2534.18	1.05	-24112	2698	2641	2583	2526	2468	2670	2555	87	775	100	1800	5	1	86730589	2194	-1265.00	1.93	12	0.17	-2.00	1310.00	4705	20240329	-46.23	2200	20240517	15.00	4705	-46.23	20240329	2200	15.00	20240517	4705	-46.23	20240329	2200	15.00	20240517	3.44	N	278650	100	86 억	910604	N	N	0	N	N
157	20240802	130907	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2530	-55	5	-2.13	335235070	132248	28.97	2575	2580	2515	3360	1810	2585	2534.88	1.05	-21434	2698	2641	2583	2526	2468	2670	2555	87	775	100	1800	5	1	86730589	2194	-1265.00	1.93	12	0.15	-2.00	1310.00	4705	20240329	-46.23	2200	20240517	15.00	4705	-46.23	20240329	2200	15.00	20240517	4705	-46.23	20240329	2200	15.00	20240517	3.44	N	278650	100	86 억	910604	N	N	0	N	N
158	20240802	120906	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2530	-55	5	-2.13	304476855	120074	26.30	2575	2580	2515	3360	1810	2585	2535.73	1.05	-21149	2698	2641	2583	2526	2468	2670	2555	87	775	100	1800	5	1	86730589	2194	-1265.00	1.93	12	0.14	-2.00	1310.00	4705	20240329	-46.23	2200	20240517	15.00	4705	-46.23	20240329	2200	15.00	20240517	4705	-46.23	20240329	2200	15.00	20240517	3.44	N	278650	100	86 억	910604	N	N	0	N	N
159	20240802	110907	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2530	-55	5	-2.13	256368060	101067	22.14	2575	2580	2515	3360	1810	2585	2536.60	1.05	-14048	2698	2641	2583	2526	2468	2670	2555	87	775	100	1800	5	1	86730589	2194	-1265.00	1.93	12	0.12	-2.00	1310.00	4705	20240329	-46.23	2200	20240517	15.00	4705	-46.23	20240329	2200	15.00	20240517	4705	-46.23	20240329	2200	15.00	20240517	3.44	N	278650	100	86 억	910604	N	N	0	N	N
160	20240802	100902	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2525	-60	5	-2.32	177007650	69641	15.26	2575	2580	2520	3360	1810	2585	2541.69	1.05	-10497	2698	2641	2583	2526	2468	2670	2555	87	775	100	1800	5	1	86730589	2190	-1262.50	1.93	12	0.08	-2.00	1310.00	4705	20240329	-46.33	2200	20240517	14.77	4705	-46.33	20240329	2200	14.77	20240517	4705	-46.33	20240329	2200	14.77	20240517	3.44	N	278650	100	86 억	910604	N	N	0	N	N
161	20240802	090909	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2565	-20	5	-0.77	53795380	21057	4.61	2575	2580	2535	3360	1810	2585	2554.70	1.05	1849	2698	2641	2583	2526	2468	2670	2555	87	775	100	1800	5	1	86730589	2225	-1282.50	1.96	12	0.02	-2.00	1310.00	4705	20240329	-45.48	2200	20240517	16.59	4705	-45.48	20240329	2200	16.59	20240517	4705	-45.48	20240329	2200	16.59	20240517	3.44	N	278650	100	86 억	910604	N	N	0	N	N
162	20240801	160903	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2585	65	2	2.58	1177978100	453920	186.53	2535	2640	2525	3275	1765	2520	2595.12	1.07	-20118	2560	2540	2505	2485	2450	2550	2495	87	755	100	1760	5	1	86730589	2242	-1292.50	1.97	12	0.52	-2.00	1310.00	4705	20240329	-45.06	2200	20240517	17.50	4705	-45.06	20240329	2200	17.50	20240517	4705	-45.06	20240329	2200	17.50	20240517	3.47	N	278650	100	86 억	931413	N	N	0	N	N
163	20240801	150924	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2575	55	2	2.18	1132546195	436260	179.28	2535	2640	2525	3275	1765	2520	2596.03	1.07	-24668	2560	2540	2505	2485	2450	2550	2495	87	755	100	1760	5	1	86730589	2233	-1287.50	1.97	12	0.50	-2.00	1310.00	4705	20240329	-45.27	2200	20240517	17.05	4705	-45.27	20240329	2200	17.05	20240517	4705	-45.27	20240329	2200	17.05	20240517	3.47	N	278650	100	86 억	931413	N	N	0	N	N
164	20240801	140914	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2590	70	2	2.78	971366920	373430	153.46	2535	2640	2525	3275	1765	2520	2601.20	1.07	-53139	2560	2540	2505	2485	2450	2550	2495	87	755	100	1760	5	1	86730589	2246	-1295.00	1.98	12	0.43	-2.00	1310.00	4705	20240329	-44.95	2200	20240517	17.73	4705	-44.95	20240329	2200	17.73	20240517	4705	-44.95	20240329	2200	17.73	20240517	3.47	N	278650	100	86 억	931413	N	N	0	N	N
165	20240801	130907	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2605	85	2	3.37	872248890	335157	137.73	2535	2640	2525	3275	1765	2520	2602.51	1.07	-62936	2560	2540	2505	2485	2450	2550	2495	87	755	100	1760	5	1	86730589	2259	-1302.50	1.99	12	0.39	-2.00	1310.00	4705	20240329	-44.63	2200	20240517	18.41	4705	-44.63	20240329	2200	18.41	20240517	4705	-44.63	20240329	2200	18.41	20240517	3.47	N	278650	100	86 억	931413	N	N	0	N	N
166	20240801	120910	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2610	90	2	3.57	810719410	311525	128.02	2535	2640	2525	3275	1765	2520	2602.42	1.07	-66131	2560	2540	2505	2485	2450	2550	2495	87	755	100	1760	5	1	86730589	2264	-1305.00	1.99	12	0.36	-2.00	1310.00	4705	20240329	-44.53	2200	20240517	18.64	4705	-44.53	20240329	2200	18.64	20240517	4705	-44.53	20240329	2200	18.64	20240517	3.47	N	278650	100	86 억	931413	N	N	0	N	N
167	20240801	110912	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2580	60	2	2.38	752022325	289003	118.76	2535	2640	2525	3275	1765	2520	2602.13	1.07	-56523	2560	2540	2505	2485	2450	2550	2495	87	755	100	1760	5	1	86730589	2238	-1290.00	1.97	12	0.33	-2.00	1310.00	4705	20240329	-45.16	2200	20240517	17.27	4705	-45.16	20240329	2200	17.27	20240517	4705	-45.16	20240329	2200	17.27	20240517	3.47	N	278650	100	86 억	931413	N	N	0	N	N
168	20240801	100906	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2615	95	2	3.77	459369395	176982	72.73	2535	2625	2525	3275	1765	2520	2595.57	1.07	-29552	2560	2540	2505	2485	2450	2550	2495	87	755	100	1760	5	1	86730589	2268	-1307.50	2.00	12	0.20	-2.00	1310.00	4705	20240329	-44.42	2200	20240517	18.86	4705	-44.42	20240329	2200	18.86	20240517	4705	-44.42	20240329	2200	18.86	20240517	3.47	N	278650	100	86 억	931413	N	N	0	N	N
169	20240801	090857	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2540	20	2	0.79	33064480	13035	5.36	2535	2550	2525	3275	1765	2520	2536.59	1.07	1002	2560	2540	2505	2485	2450	2550	2495	87	755	100	1760	5	1	86730589	2203	-1270.00	1.94	12	0.02	-2.00	1310.00	4705	20240329	-46.01	2200	20240517	15.45	4705	-46.01	20240329	2200	15.45	20240517	4705	-46.01	20240329	2200	15.45	20240517	3.47	N	278650	100	86 억	931413	N	N	0	N	N

72 KiB Raw Blame History

72 KiB

Raw Blame History