KissMeData/038680/price/prices-20240801.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

70 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20240830	160442	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4225	5	2	0.12	77836460	18511	95.73	4245	4305	4160	5480	2955	4220	4204.88	2.49	-3025	4376	4297	4256	4177	4136	4277	4157	98	1260	500	3120	5	1	19549677	826	4.12	0.79	12	0.09	1025.00	5324.00	6490	20240403	-34.90	3805	20240805	11.04	6490	-34.90	20240403	3805	11.04	20240805	6490	-34.90	20240403	3805	11.04	20240805	3.66	N	038680	500	97 억	486262	N	N	N	N
3	20240830	150447	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4175	-45	5	-1.07	62987055	14971	77.42	4245	4305	4160	5480	2955	4220	4207.27	2.49	-3034	4376	4297	4256	4177	4136	4277	4157	98	1260	500	3120	5	1	19549677	816	4.07	0.78	12	0.08	1025.00	5324.00	6490	20240403	-35.67	3805	20240805	9.72	6490	-35.67	20240403	3805	9.72	20240805	6490	-35.67	20240403	3805	9.72	20240805	3.66	N	038680	500	97 억	486262	N	N	N	N
4	20240830	140446	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4180	-40	5	-0.95	55894610	13274	68.65	4245	4305	4160	5480	2955	4220	4210.83	2.49	-3034	4376	4297	4256	4177	4136	4277	4157	98	1260	500	3120	5	1	19549677	817	4.08	0.79	12	0.07	1025.00	5324.00	6490	20240403	-35.59	3805	20240805	9.86	6490	-35.59	20240403	3805	9.86	20240805	6490	-35.59	20240403	3805	9.86	20240805	3.66	N	038680	500	97 억	486262	N	N	N	N
5	20240830	130443	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4205	-15	5	-0.36	53249570	12642	65.38	4245	4305	4160	5480	2955	4220	4212.12	2.49	-2989	4376	4297	4256	4177	4136	4277	4157	98	1260	500	3120	5	1	19549677	822	4.10	0.79	12	0.06	1025.00	5324.00	6490	20240403	-35.21	3805	20240805	10.51	6490	-35.21	20240403	3805	10.51	20240805	6490	-35.21	20240403	3805	10.51	20240805	3.66	N	038680	500	97 억	486262	N	N	N	N
6	20240830	120446	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4220	0	3	0.00	24607860	5807	30.03	4245	4305	4210	5480	2955	4220	4237.62	2.49	-2035	4376	4297	4256	4177	4136	4277	4157	98	1260	500	3120	5	1	19549677	825	4.12	0.79	12	0.03	1025.00	5324.00	6490	20240403	-34.98	3805	20240805	10.91	6490	-34.98	20240403	3805	10.91	20240805	6490	-34.98	20240403	3805	10.91	20240805	3.66	N	038680	500	97 억	486262	N	N	N	N
7	20240830	110446	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4230	10	2	0.24	16051065	3787	19.58	4245	4305	4210	5480	2955	4220	4238.46	2.49	-1549	4376	4297	4256	4177	4136	4277	4157	98	1260	500	3120	5	1	19549677	827	4.13	0.79	12	0.02	1025.00	5324.00	6490	20240403	-34.82	3805	20240805	11.17	6490	-34.82	20240403	3805	11.17	20240805	6490	-34.82	20240403	3805	11.17	20240805	3.66	N	038680	500	97 억	486262	N	N	N	N
8	20240830	100448	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4250	30	2	0.71	6300880	1487	7.69	4245	4305	4210	5480	2955	4220	4237.31	2.49	-687	4376	4297	4256	4177	4136	4277	4157	98	1260	500	3120	5	1	19549677	831	4.15	0.80	12	0.01	1025.00	5324.00	6490	20240403	-34.51	3805	20240805	11.70	6490	-34.51	20240403	3805	11.70	20240805	6490	-34.51	20240403	3805	11.70	20240805	3.66	N	038680	500	97 억	486262	N	N	N	N
9	20240830	090448	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4210	-10	5	-0.24	1477425	350	1.81	4245	4245	4210	5480	2955	4220	4221.21	2.49	-343	4376	4297	4256	4177	4136	4277	4157	98	1260	500	3120	5	1	19549677	823	4.11	0.79	12	0.00	1025.00	5324.00	6490	20240403	-35.13	3805	20240805	10.64	6490	-35.13	20240403	3805	10.64	20240805	6490	-35.13	20240403	3805	10.64	20240805	3.66	N	038680	500	97 억	486262	N	N	N	N
10	20240829	160448	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4220	-110	5	-2.54	81952865	19337	30.62	4330	4335	4215	5620	3035	4330	4237.85	2.49	-1348	4553	4441	4323	4211	4093	4497	4267	98	1290	500	3200	5	1	19549677	825	4.12	0.79	12	0.10	1025.00	5324.00	6490	20240403	-34.98	3805	20240805	10.91	6490	-34.98	20240403	3805	10.91	20240805	6490	-34.98	20240403	3805	10.91	20240805	3.65	N	038680	500	97 억	487423	N	N	N	N
11	20240829	150451	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4220	-110	5	-2.54	76506615	18046	28.58	4330	4335	4220	5620	3035	4330	4239.22	2.49	-1314	4553	4441	4323	4211	4093	4497	4267	98	1290	500	3200	5	1	19549677	825	4.12	0.79	12	0.09	1025.00	5324.00	6490	20240403	-34.98	3805	20240805	10.91	6490	-34.98	20240403	3805	10.91	20240805	6490	-34.98	20240403	3805	10.91	20240805	3.65	N	038680	500	97 억	487423	N	N	N	N
12	20240829	140454	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4245	-85	5	-1.96	65239440	15379	24.35	4330	4335	4225	5620	3035	4330	4241.75	2.49	258	4553	4441	4323	4211	4093	4497	4267	98	1290	500	3200	5	1	19549677	830	4.14	0.80	12	0.08	1025.00	5324.00	6490	20240403	-34.59	3805	20240805	11.56	6490	-34.59	20240403	3805	11.56	20240805	6490	-34.59	20240403	3805	11.56	20240805	3.65	N	038680	500	97 억	487423	N	N	N	N
13	20240829	130453	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4240	-90	5	-2.08	52284460	12316	19.50	4330	4335	4225	5620	3035	4330	4244.81	2.49	1436	4553	4441	4323	4211	4093	4497	4267	98	1290	500	3200	5	1	19549677	829	4.14	0.80	12	0.06	1025.00	5324.00	6490	20240403	-34.67	3805	20240805	11.43	6490	-34.67	20240403	3805	11.43	20240805	6490	-34.67	20240403	3805	11.43	20240805	3.65	N	038680	500	97 억	487423	N	N	N	N
14	20240829	120450	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4240	-90	5	-2.08	47349255	11151	17.66	4330	4335	4225	5620	3035	4330	4245.71	2.49	1501	4553	4441	4323	4211	4093	4497	4267	98	1290	500	3200	5	1	19549677	829	4.14	0.80	12	0.06	1025.00	5324.00	6490	20240403	-34.67	3805	20240805	11.43	6490	-34.67	20240403	3805	11.43	20240805	6490	-34.67	20240403	3805	11.43	20240805	3.65	N	038680	500	97 억	487423	N	N	N	N
15	20240829	110455	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4235	-95	5	-2.19	36774625	8658	13.71	4330	4335	4225	5620	3035	4330	4246.87	2.49	1580	4553	4441	4323	4211	4093	4497	4267	98	1290	500	3200	5	1	19549677	828	4.13	0.80	12	0.04	1025.00	5324.00	6490	20240403	-34.75	3805	20240805	11.30	6490	-34.75	20240403	3805	11.30	20240805	6490	-34.75	20240403	3805	11.30	20240805	3.65	N	038680	500	97 억	487423	N	N	N	N
16	20240829	100450	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4265	-65	5	-1.50	31143275	7340	11.62	4330	4335	4225	5620	3035	4330	4242.20	2.49	1664	4553	4441	4323	4211	4093	4497	4267	98	1290	500	3200	5	1	19549677	834	4.16	0.80	12	0.04	1025.00	5324.00	6490	20240403	-34.28	3805	20240805	12.09	6490	-34.28	20240403	3805	12.09	20240805	6490	-34.28	20240403	3805	12.09	20240805	3.65	N	038680	500	97 억	487423	N	N	N	N
17	20240829	090452	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4305	-25	5	-0.58	1883330	435	0.69	4330	4335	4290	5620	3035	4330	4329.41	2.49	-222	4553	4441	4323	4211	4093	4497	4267	98	1290	500	3200	5	1	19549677	842	4.20	0.81	12	0.00	1025.00	5324.00	6490	20240403	-33.67	3805	20240805	13.14	6490	-33.67	20240403	3805	13.14	20240805	6490	-33.67	20240403	3805	13.14	20240805	3.65	N	038680	500	97 억	487423	N	N	N	N
18	20240828	160438	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4330	125	2	2.97	272145930	63036	190.22	4205	4435	4205	5460	2945	4205	4317.29	2.52	5353	4268	4236	4173	4141	4078	4252	4157	98	1255	500	3110	5	1	19549677	847	4.22	0.81	12	0.32	1025.00	5324.00	6490	20240403	-33.28	3805	20240805	13.80	6490	-33.28	20240403	3805	13.80	20240805	6490	-33.28	20240403	3805	13.80	20240805	3.66	N	038680	500	97 억	492133	N	N	N	N
19	20240828	150440	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4295	90	2	2.14	268154730	62112	187.43	4205	4435	4205	5460	2945	4205	4317.28	2.52	5327	4268	4236	4173	4141	4078	4252	4157	98	1255	500	3110	5	1	19549677	840	4.19	0.81	12	0.32	1025.00	5324.00	6490	20240403	-33.82	3805	20240805	12.88	6490	-33.82	20240403	3805	12.88	20240805	6490	-33.82	20240403	3805	12.88	20240805	3.66	N	038680	500	97 억	492133	N	N	N	N
20	20240828	140443	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4270	65	2	1.55	236665215	54789	165.33	4205	4435	4205	5460	2945	4205	4319.58	2.52	5348	4268	4236	4173	4141	4078	4252	4157	98	1255	500	3110	5	1	19549677	835	4.17	0.80	12	0.28	1025.00	5324.00	6490	20240403	-34.21	3805	20240805	12.22	6490	-34.21	20240403	3805	12.22	20240805	6490	-34.21	20240403	3805	12.22	20240805	3.66	N	038680	500	97 억	492133	N	N	N	N
21	20240828	130442	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4305	100	2	2.38	208538260	48246	145.59	4205	4435	4205	5460	2945	4205	4322.39	2.52	5378	4268	4236	4173	4141	4078	4252	4157	98	1255	500	3110	5	1	19549677	842	4.20	0.81	12	0.25	1025.00	5324.00	6490	20240403	-33.67	3805	20240805	13.14	6490	-33.67	20240403	3805	13.14	20240805	6490	-33.67	20240403	3805	13.14	20240805	3.66	N	038680	500	97 억	492133	N	N	N	N
22	20240828	120439	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4345	140	2	3.33	180367575	41711	125.87	4205	4435	4205	5460	2945	4205	4324.22	2.52	5408	4268	4236	4173	4141	4078	4252	4157	98	1255	500	3110	5	1	19549677	849	4.24	0.82	12	0.21	1025.00	5324.00	6490	20240403	-33.05	3805	20240805	14.19	6490	-33.05	20240403	3805	14.19	20240805	6490	-33.05	20240403	3805	14.19	20240805	3.66	N	038680	500	97 억	492133	N	N	N	N
23	20240828	110440	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4315	110	2	2.62	94602530	22040	66.51	4205	4400	4205	5460	2945	4205	4292.31	2.52	3577	4268	4236	4173	4141	4078	4252	4157	98	1255	500	3110	5	1	19549677	844	4.21	0.81	12	0.11	1025.00	5324.00	6490	20240403	-33.51	3805	20240805	13.40	6490	-33.51	20240403	3805	13.40	20240805	6490	-33.51	20240403	3805	13.40	20240805	3.66	N	038680	500	97 억	492133	N	N	N	N
24	20240828	100501	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4255	50	2	1.19	16051595	3788	11.43	4205	4270	4205	5460	2945	4205	4237.49	2.52	-483	4268	4236	4173	4141	4078	4252	4157	98	1255	500	3110	5	1	19549677	832	4.15	0.80	12	0.02	1025.00	5324.00	6490	20240403	-34.44	3805	20240805	11.83	6490	-34.44	20240403	3805	11.83	20240805	6490	-34.44	20240403	3805	11.83	20240805	3.66	N	038680	500	97 억	492133	N	N	N	N
25	20240828	090447	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4265	60	2	1.43	1192250	282	0.85	4205	4270	4205	5460	2945	4205	4227.84	2.52	27	4268	4236	4173	4141	4078	4252	4157	98	1255	500	3110	5	1	19549677	834	4.16	0.80	12	0.00	1025.00	5324.00	6490	20240403	-34.28	3805	20240805	12.09	6490	-34.28	20240403	3805	12.09	20240805	6490	-34.28	20240403	3805	12.09	20240805	3.66	N	038680	500	97 억	492133	N	N	N	N
26	20240827	160439	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4205	15	2	0.36	137455115	33100	297.10	4190	4205	4110	5440	2935	4190	4149.64	2.52	3349	4303	4246	4213	4156	4123	4230	4140	98	1250	500	3100	5	1	19549677	822	4.10	0.79	12	0.17	1025.00	5324.00	6490	20240403	-35.21	3805	20240805	10.51	6490	-35.21	20240403	3805	10.51	20240805	6490	-35.21	20240403	3805	10.51	20240805	3.66	N	038680	500	97 억	493581	N	N	N	N
27	20240827	150441	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4185	-5	5	-0.12	118065870	28480	255.63	4190	4195	4110	5440	2935	4190	4145.57	2.52	3007	4303	4246	4213	4156	4123	4230	4140	98	1250	500	3100	5	1	19549677	818	4.08	0.79	12	0.15	1025.00	5324.00	6490	20240403	-35.52	3805	20240805	9.99	6490	-35.52	20240403	3805	9.99	20240805	6490	-35.52	20240403	3805	9.99	20240805	3.66	N	038680	500	97 억	493581	N	N	N	N
28	20240827	140441	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4170	-20	5	-0.48	111772785	26973	242.11	4190	4195	4110	5440	2935	4190	4143.88	2.52	2937	4303	4246	4213	4156	4123	4230	4140	98	1250	500	3100	5	1	19549677	815	4.07	0.78	12	0.14	1025.00	5324.00	6490	20240403	-35.75	3805	20240805	9.59	6490	-35.75	20240403	3805	9.59	20240805	6490	-35.75	20240403	3805	9.59	20240805	3.66	N	038680	500	97 억	493581	N	N	N	N
29	20240827	130442	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4160	-30	5	-0.72	102952670	24856	223.10	4190	4195	4110	5440	2935	4190	4141.96	2.52	4302	4303	4246	4213	4156	4123	4230	4140	98	1250	500	3100	5	1	19549677	813	4.06	0.78	12	0.13	1025.00	5324.00	6490	20240403	-35.90	3805	20240805	9.33	6490	-35.90	20240403	3805	9.33	20240805	6490	-35.90	20240403	3805	9.33	20240805	3.66	N	038680	500	97 억	493581	N	N	N	N
30	20240827	120444	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4175	-15	5	-0.36	81484030	19660	176.47	4190	4195	4115	5440	2935	4190	4144.66	2.52	3930	4303	4246	4213	4156	4123	4230	4140	98	1250	500	3100	5	1	19549677	816	4.07	0.78	12	0.10	1025.00	5324.00	6490	20240403	-35.67	3805	20240805	9.72	6490	-35.67	20240403	3805	9.72	20240805	6490	-35.67	20240403	3805	9.72	20240805	3.66	N	038680	500	97 억	493581	N	N	N	N
31	20240827	110442	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4180	-10	5	-0.24	80348205	19388	174.02	4190	4195	4115	5440	2935	4190	4144.22	2.52	3941	4303	4246	4213	4156	4123	4230	4140	98	1250	500	3100	5	1	19549677	817	4.08	0.79	12	0.10	1025.00	5324.00	6490	20240403	-35.59	3805	20240805	9.86	6490	-35.59	20240403	3805	9.86	20240805	6490	-35.59	20240403	3805	9.86	20240805	3.66	N	038680	500	97 억	493581	N	N	N	N
32	20240827	100439	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4150	-40	5	-0.95	63051565	15208	136.50	4190	4195	4125	5440	2935	4190	4145.95	2.52	3748	4303	4246	4213	4156	4123	4230	4140	98	1250	500	3100	5	1	19549677	811	4.05	0.78	12	0.08	1025.00	5324.00	6490	20240403	-36.06	3805	20240805	9.07	6490	-36.06	20240403	3805	9.07	20240805	6490	-36.06	20240403	3805	9.07	20240805	3.66	N	038680	500	97 억	493581	N	N	N	N
33	20240827	090439	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4195	5	2	0.12	58655	14	0.13	4190	4195	4185	5440	2935	4190	4189.64	2.52	-12	4303	4246	4213	4156	4123	4230	4140	98	1250	500	3100	5	1	19549677	820	4.09	0.79	12	0.00	1025.00	5324.00	6490	20240403	-35.36	3805	20240805	10.25	6490	-35.36	20240403	3805	10.25	20240805	6490	-35.36	20240403	3805	10.25	20240805	3.66	N	038680	500	97 억	493581	N	N	N	N
34	20240826	160436	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4190	-5	5	-0.12	46923715	11132	99.90	4195	4270	4180	5450	2940	4195	4215.76	2.54	-2472	4288	4241	4208	4161	4128	4225	4145	98	1255	500	3100	5	1	19549677	819	4.09	0.79	12	0.06	1025.00	5324.00	6490	20240403	-35.44	3805	20240805	10.12	6490	-35.44	20240403	3805	10.12	20240805	6490	-35.44	20240403	3805	10.12	20240805	3.65	N	038680	500	97 억	496051	N	N	N	N
35	20240826	150438	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4220	25	2	0.60	45234955	10729	96.28	4195	4270	4180	5450	2940	4195	4216.14	2.54	-2471	4288	4241	4208	4161	4128	4225	4145	98	1255	500	3100	5	1	19549677	825	4.12	0.79	12	0.05	1025.00	5324.00	6490	20240403	-34.98	3805	20240805	10.91	6490	-34.98	20240403	3805	10.91	20240805	6490	-34.98	20240403	3805	10.91	20240805	3.65	N	038680	500	97 억	496051	N	N	N	N
36	20240826	140440	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4220	25	2	0.60	36565615	8672	77.82	4195	4270	4180	5450	2940	4195	4216.51	2.54	-2259	4288	4241	4208	4161	4128	4225	4145	98	1255	500	3100	5	1	19549677	825	4.12	0.79	12	0.04	1025.00	5324.00	6490	20240403	-34.98	3805	20240805	10.91	6490	-34.98	20240403	3805	10.91	20240805	6490	-34.98	20240403	3805	10.91	20240805	3.65	N	038680	500	97 억	496051	N	N	N	N
37	20240826	130442	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4225	30	2	0.72	31526430	7475	67.08	4195	4270	4180	5450	2940	4195	4217.58	2.54	-2423	4288	4241	4208	4161	4128	4225	4145	98	1255	500	3100	5	1	19549677	826	4.12	0.79	12	0.04	1025.00	5324.00	6490	20240403	-34.90	3805	20240805	11.04	6490	-34.90	20240403	3805	11.04	20240805	6490	-34.90	20240403	3805	11.04	20240805	3.65	N	038680	500	97 억	496051	N	N	N	N
38	20240826	120438	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4230	35	2	0.83	22623365	5362	48.12	4195	4270	4180	5450	2940	4195	4219.20	2.54	-1567	4288	4241	4208	4161	4128	4225	4145	98	1255	500	3100	5	1	19549677	827	4.13	0.79	12	0.03	1025.00	5324.00	6490	20240403	-34.82	3805	20240805	11.17	6490	-34.82	20240403	3805	11.17	20240805	6490	-34.82	20240403	3805	11.17	20240805	3.65	N	038680	500	97 억	496051	N	N	N	N
39	20240826	110439	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4220	25	2	0.60	20364940	4828	43.33	4195	4270	4180	5450	2940	4195	4218.09	2.54	-1541	4288	4241	4208	4161	4128	4225	4145	98	1255	500	3100	5	1	19549677	825	4.12	0.79	12	0.02	1025.00	5324.00	6490	20240403	-34.98	3805	20240805	10.91	6490	-34.98	20240403	3805	10.91	20240805	6490	-34.98	20240403	3805	10.91	20240805	3.65	N	038680	500	97 억	496051	N	N	N	N
40	20240826	100441	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4245	50	2	1.19	17755165	4208	37.76	4195	4270	4180	5450	2940	4195	4219.38	2.54	-1224	4288	4241	4208	4161	4128	4225	4145	98	1255	500	3100	5	1	19549677	830	4.14	0.80	12	0.02	1025.00	5324.00	6490	20240403	-34.59	3805	20240805	11.56	6490	-34.59	20240403	3805	11.56	20240805	6490	-34.59	20240403	3805	11.56	20240805	3.65	N	038680	500	97 억	496051	N	N	N	N
41	20240826	090438	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4240	45	2	1.07	244545	58	0.52	4195	4240	4195	5450	2940	4195	4216.29	2.54	0	4288	4241	4208	4161	4128	4225	4145	98	1255	500	3100	5	1	19549677	829	4.14	0.80	12	0.00	1025.00	5324.00	6490	20240403	-34.67	3805	20240805	11.43	6490	-34.67	20240403	3805	11.43	20240805	6490	-34.67	20240403	3805	11.43	20240805	3.65	N	038680	500	97 억	496051	N	N	N	N
42	20240823	160437	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4195	-60	5	-1.41	45892665	10893	40.85	4230	4255	4175	5530	2980	4255	4213.08	2.57	-6037	4331	4292	4246	4207	4161	4312	4227	98	1275	500	3140	5	1	19549677	820	4.09	0.79	12	0.06	1025.00	5324.00	6490	20240403	-35.36	3805	20240805	10.25	6490	-35.36	20240403	3805	10.25	20240805	6490	-35.36	20240403	3805	10.25	20240805	3.64	N	038680	500	97 억	501973	N	N	N	N
43	20240823	150439	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4230	-25	5	-0.59	39606945	9395	35.23	4230	4255	4175	5530	2980	4255	4215.75	2.57	-5922	4331	4292	4246	4207	4161	4312	4227	98	1275	500	3140	5	1	19549677	827	4.13	0.79	12	0.05	1025.00	5324.00	6490	20240403	-34.82	3805	20240805	11.17	6490	-34.82	20240403	3805	11.17	20240805	6490	-34.82	20240403	3805	11.17	20240805	3.64	N	038680	500	97 억	501973	N	N	N	N
44	20240823	140440	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4235	-20	5	-0.47	38354090	9099	34.12	4230	4255	4175	5530	2980	4255	4215.20	2.57	-5638	4331	4292	4246	4207	4161	4312	4227	98	1275	500	3140	5	1	19549677	828	4.13	0.80	12	0.05	1025.00	5324.00	6490	20240403	-34.75	3805	20240805	11.30	6490	-34.75	20240403	3805	11.30	20240805	6490	-34.75	20240403	3805	11.30	20240805	3.64	N	038680	500	97 억	501973	N	N	N	N
45	20240823	130439	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4220	-35	5	-0.82	35174825	8347	31.30	4230	4255	4175	5530	2980	4255	4214.07	2.57	-5424	4331	4292	4246	4207	4161	4312	4227	98	1275	500	3140	5	1	19549677	825	4.12	0.79	12	0.04	1025.00	5324.00	6490	20240403	-34.98	3805	20240805	10.91	6490	-34.98	20240403	3805	10.91	20240805	6490	-34.98	20240403	3805	10.91	20240805	3.64	N	038680	500	97 억	501973	N	N	N	N
46	20240823	120437	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4240	-15	5	-0.35	26810735	6361	23.85	4230	4255	4175	5530	2980	4255	4214.86	2.57	-3849	4331	4292	4246	4207	4161	4312	4227	98	1275	500	3140	5	1	19549677	829	4.14	0.80	12	0.03	1025.00	5324.00	6490	20240403	-34.67	3805	20240805	11.43	6490	-34.67	20240403	3805	11.43	20240805	6490	-34.67	20240403	3805	11.43	20240805	3.64	N	038680	500	97 억	501973	N	N	N	N
47	20240823	110438	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4205	-50	5	-1.18	20585170	4885	18.32	4230	4255	4175	5530	2980	4255	4213.95	2.57	-2749	4331	4292	4246	4207	4161	4312	4227	98	1275	500	3140	5	1	19549677	822	4.10	0.79	12	0.02	1025.00	5324.00	6490	20240403	-35.21	3805	20240805	10.51	6490	-35.21	20240403	3805	10.51	20240805	6490	-35.21	20240403	3805	10.51	20240805	3.64	N	038680	500	97 억	501973	N	N	N	N
48	20240823	100437	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4235	-20	5	-0.47	12012980	2845	10.67	4230	4250	4205	5530	2980	4255	4222.49	2.57	-1843	4331	4292	4246	4207	4161	4312	4227	98	1275	500	3140	5	1	19549677	828	4.13	0.80	12	0.01	1025.00	5324.00	6490	20240403	-34.75	3805	20240805	11.30	6490	-34.75	20240403	3805	11.30	20240805	6490	-34.75	20240403	3805	11.30	20240805	3.64	N	038680	500	97 억	501973	N	N	N	N
49	20240823	090439	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4230	-25	5	-0.59	363780	86	0.32	4230	4230	4230	5530	2980	4255	4230.00	2.57	-86	4331	4292	4246	4207	4161	4312	4227	98	1275	500	3140	5	1	19549677	827	4.13	0.79	12	0.00	1025.00	5324.00	6490	20240403	-34.82	3805	20240805	11.17	6490	-34.82	20240403	3805	11.17	20240805	6490	-34.82	20240403	3805	11.17	20240805	3.64	N	038680	500	97 억	501973	N	N	N	N
50	20240822	160435	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4255	55	2	1.31	112961265	26666	132.82	4210	4285	4200	5460	2940	4200	4235.99	2.61	-9159	4333	4266	4233	4166	4133	4250	4150	98	1260	500	3100	5	1	19549677	832	4.15	0.80	12	0.14	1025.00	5324.00	6490	20240403	-34.44	3805	20240805	11.83	6490	-34.44	20240403	3805	11.83	20240805	6490	-34.44	20240403	3805	11.83	20240805	3.65	N	038680	500	97 억	511176	N	N	N	N
51	20240822	150438	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4245	45	2	1.07	109395010	25825	128.63	4210	4285	4200	5460	2940	4200	4236.01	2.61	-9060	4333	4266	4233	4166	4133	4250	4150	98	1260	500	3100	5	1	19549677	830	4.14	0.80	12	0.13	1025.00	5324.00	6490	20240403	-34.59	3805	20240805	11.56	6490	-34.59	20240403	3805	11.56	20240805	6490	-34.59	20240403	3805	11.56	20240805	3.65	N	038680	500	97 억	511176	N	N	N	N
52	20240822	140440	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4220	20	2	0.48	103972555	24542	122.24	4210	4285	4200	5460	2940	4200	4236.52	2.61	-8968	4333	4266	4233	4166	4133	4250	4150	98	1260	500	3100	5	1	19549677	825	4.12	0.79	12	0.13	1025.00	5324.00	6490	20240403	-34.98	3805	20240805	10.91	6490	-34.98	20240403	3805	10.91	20240805	6490	-34.98	20240403	3805	10.91	20240805	3.65	N	038680	500	97 억	511176	N	N	N	N
53	20240822	130438	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4220	20	2	0.48	103056075	24325	121.16	4210	4285	4200	5460	2940	4200	4236.63	2.61	-8961	4333	4266	4233	4166	4133	4250	4150	98	1260	500	3100	5	1	19549677	825	4.12	0.79	12	0.12	1025.00	5324.00	6490	20240403	-34.98	3805	20240805	10.91	6490	-34.98	20240403	3805	10.91	20240805	6490	-34.98	20240403	3805	10.91	20240805	3.65	N	038680	500	97 억	511176	N	N	N	N
54	20240822	120442	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4210	10	2	0.24	96443980	22757	113.35	4210	4285	4200	5460	2940	4200	4237.99	2.61	-8387	4333	4266	4233	4166	4133	4250	4150	98	1260	500	3100	5	1	19549677	823	4.11	0.79	12	0.12	1025.00	5324.00	6490	20240403	-35.13	3805	20240805	10.64	6490	-35.13	20240403	3805	10.64	20240805	6490	-35.13	20240403	3805	10.64	20240805	3.65	N	038680	500	97 억	511176	N	N	N	N
55	20240822	110436	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4235	35	2	0.83	86861920	20484	102.03	4210	4285	4200	5460	2940	4200	4240.48	2.61	-7492	4333	4266	4233	4166	4133	4250	4150	98	1260	500	3100	5	1	19549677	828	4.13	0.80	12	0.10	1025.00	5324.00	6490	20240403	-34.75	3805	20240805	11.30	6490	-34.75	20240403	3805	11.30	20240805	6490	-34.75	20240403	3805	11.30	20240805	3.65	N	038680	500	97 억	511176	N	N	N	N
56	20240822	100437	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4280	80	2	1.90	41257035	9770	48.66	4210	4285	4200	5460	2940	4200	4222.83	2.61	1274	4333	4266	4233	4166	4133	4250	4150	98	1260	500	3100	5	1	19549677	837	4.18	0.80	12	0.05	1025.00	5324.00	6490	20240403	-34.05	3805	20240805	12.48	6490	-34.05	20240403	3805	12.48	20240805	6490	-34.05	20240403	3805	12.48	20240805	3.65	N	038680	500	97 억	511176	N	N	N	N
57	20240822	090437	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4240	40	2	0.95	1113685	264	1.31	4210	4245	4210	5460	2940	4200	4218.50	2.61	97	4333	4266	4233	4166	4133	4250	4150	98	1260	500	3100	5	1	19549677	829	4.14	0.80	12	0.00	1025.00	5324.00	6490	20240403	-34.67	3805	20240805	11.43	6490	-34.67	20240403	3805	11.43	20240805	6490	-34.67	20240403	3805	11.43	20240805	3.65	N	038680	500	97 억	511176	N	N	N	N
58	20240821	160436	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4200	-50	5	-1.18	83854015	19835	97.93	4250	4300	4200	5520	2975	4250	4227.58	2.62	-1673	4413	4331	4278	4196	4143	4305	4170	98	1270	500	3140	5	1	19549677	821	4.10	0.79	12	0.10	1025.00	5324.00	6490	20240403	-35.29	3805	20240805	10.38	6490	-35.29	20240403	3805	10.38	20240805	6490	-35.29	20240403	3805	10.38	20240805	3.65	N	038680	500	97 억	512849	N	N	N	N
59	20240821	150440	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4220	-30	5	-0.71	68547565	16194	79.95	4250	4300	4200	5520	2975	4250	4232.90	2.62	-2925	4413	4331	4278	4196	4143	4305	4170	98	1270	500	3140	5	1	19549677	825	4.12	0.79	12	0.08	1025.00	5324.00	6490	20240403	-34.98	3805	20240805	10.91	6490	-34.98	20240403	3805	10.91	20240805	6490	-34.98	20240403	3805	10.91	20240805	3.65	N	038680	500	97 억	512849	N	N	N	N
60	20240821	140436	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4230	-20	5	-0.47	45269650	10681	52.74	4250	4300	4200	5520	2975	4250	4238.33	2.62	-3267	4413	4331	4278	4196	4143	4305	4170	98	1270	500	3140	5	1	19549677	827	4.13	0.79	12	0.05	1025.00	5324.00	6490	20240403	-34.82	3805	20240805	11.17	6490	-34.82	20240403	3805	11.17	20240805	6490	-34.82	20240403	3805	11.17	20240805	3.65	N	038680	500	97 억	512849	N	N	N	N
61	20240821	130439	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4255	5	2	0.12	33846960	7986	39.43	4250	4300	4200	5520	2975	4250	4238.29	2.62	-3265	4413	4331	4278	4196	4143	4305	4170	98	1270	500	3140	5	1	19549677	832	4.15	0.80	12	0.04	1025.00	5324.00	6490	20240403	-34.44	3805	20240805	11.83	6490	-34.44	20240403	3805	11.83	20240805	6490	-34.44	20240403	3805	11.83	20240805	3.65	N	038680	500	97 억	512849	N	N	N	N
62	20240821	120441	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4240	-10	5	-0.24	33120750	7815	38.58	4250	4300	4200	5520	2975	4250	4238.10	2.62	-3112	4413	4331	4278	4196	4143	4305	4170	98	1270	500	3140	5	1	19549677	829	4.14	0.80	12	0.04	1025.00	5324.00	6490	20240403	-34.67	3805	20240805	11.43	6490	-34.67	20240403	3805	11.43	20240805	6490	-34.67	20240403	3805	11.43	20240805	3.65	N	038680	500	97 억	512849	N	N	N	N
63	20240821	110436	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4250	0	3	0.00	25941245	6115	30.19	4250	4300	4200	5520	2975	4250	4242.23	2.62	-1780	4413	4331	4278	4196	4143	4305	4170	98	1270	500	3140	5	1	19549677	831	4.15	0.80	12	0.03	1025.00	5324.00	6490	20240403	-34.51	3805	20240805	11.70	6490	-34.51	20240403	3805	11.70	20240805	6490	-34.51	20240403	3805	11.70	20240805	3.65	N	038680	500	97 억	512849	N	N	N	N
64	20240821	100440	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4300	50	2	1.18	19035875	4483	22.13	4250	4300	4200	5520	2975	4250	4246.24	2.62	-913	4413	4331	4278	4196	4143	4305	4170	98	1270	500	3140	5	1	19549677	841	4.20	0.81	12	0.02	1025.00	5324.00	6490	20240403	-33.74	3805	20240805	13.01	6490	-33.74	20240403	3805	13.01	20240805	6490	-33.74	20240403	3805	13.01	20240805	3.65	N	038680	500	97 억	512849	N	N	N	N
65	20240821	090437	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4250	0	3	0.00	374015	88	0.43	4250	4255	4250	5520	2975	4250	4250.17	2.62	-35	4413	4331	4278	4196	4143	4305	4170	98	1270	500	3140	5	1	19549677	831	4.15	0.80	12	0.00	1025.00	5324.00	6490	20240403	-34.51	3805	20240805	11.70	6490	-34.51	20240403	3805	11.70	20240805	6490	-34.51	20240403	3805	11.70	20240805	3.65	N	038680	500	97 억	512849	N	N	N	N
66	20240820	160432	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4250	-5	5	-0.12	85454560	20132	225.47	4255	4360	4225	5530	2980	4255	4244.60	2.61	2647	4318	4286	4238	4206	4158	4302	4222	98	1275	500	3140	5	1	19549677	831	4.15	0.80	12	0.10	1025.00	5324.00	6490	20240403	-34.51	3805	20240805	11.70	6490	-34.51	20240403	3805	11.70	20240805	6490	-34.51	20240403	3805	11.70	20240805	3.68	N	038680	500	97 억	510202	N	N	N	N
67	20240820	150435	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4245	-10	5	-0.24	80841995	19046	213.30	4255	4360	4225	5530	2980	4255	4244.44	2.61	2662	4318	4286	4238	4206	4158	4302	4222	98	1275	500	3140	5	1	19549677	830	4.14	0.80	12	0.10	1025.00	5324.00	6490	20240403	-34.59	3805	20240805	11.56	6490	-34.59	20240403	3805	11.56	20240805	6490	-34.59	20240403	3805	11.56	20240805	3.68	N	038680	500	97 억	510202	N	N	N	N
68	20240820	140437	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4255	0	3	0.00	65202275	15357	171.99	4255	4360	4225	5530	2980	4255	4245.63	2.61	2458	4318	4286	4238	4206	4158	4302	4222	98	1275	500	3140	5	1	19549677	832	4.15	0.80	12	0.08	1025.00	5324.00	6490	20240403	-34.44	3805	20240805	11.83	6490	-34.44	20240403	3805	11.83	20240805	6490	-34.44	20240403	3805	11.83	20240805	3.68	N	038680	500	97 억	510202	N	N	N	N
69	20240820	130436	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4250	-5	5	-0.12	43369405	10205	114.29	4255	4360	4225	5530	2980	4255	4249.70	2.61	505	4318	4286	4238	4206	4158	4302	4222	98	1275	500	3140	5	1	19549677	831	4.15	0.80	12	0.05	1025.00	5324.00	6490	20240403	-34.51	3805	20240805	11.70	6490	-34.51	20240403	3805	11.70	20240805	6490	-34.51	20240403	3805	11.70	20240805	3.68	N	038680	500	97 억	510202	N	N	N	N
70	20240820	120437	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4250	-5	5	-0.12	36021340	8478	94.95	4255	4360	4225	5530	2980	4255	4248.63	2.61	513	4318	4286	4238	4206	4158	4302	4222	98	1275	500	3140	5	1	19549677	831	4.15	0.80	12	0.04	1025.00	5324.00	6490	20240403	-34.51	3805	20240805	11.70	6490	-34.51	20240403	3805	11.70	20240805	6490	-34.51	20240403	3805	11.70	20240805	3.68	N	038680	500	97 억	510202	N	N	N	N
71	20240820	110434	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4255	0	3	0.00	34211865	8052	90.18	4255	4360	4225	5530	2980	4255	4248.69	2.61	881	4318	4286	4238	4206	4158	4302	4222	98	1275	500	3140	5	1	19549677	832	4.15	0.80	12	0.04	1025.00	5324.00	6490	20240403	-34.44	3805	20240805	11.83	6490	-34.44	20240403	3805	11.83	20240805	6490	-34.44	20240403	3805	11.83	20240805	3.68	N	038680	500	97 억	510202	N	N	N	N
72	20240820	100432	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4270	15	2	0.35	12216100	2855	31.97	4255	4360	4255	5530	2980	4255	4280.90	2.61	367	4318	4286	4238	4206	4158	4302	4222	98	1275	500	3140	5	1	19549677	835	4.17	0.80	12	0.01	1025.00	5324.00	6490	20240403	-34.21	3805	20240805	12.22	6490	-34.21	20240403	3805	12.22	20240805	6490	-34.21	20240403	3805	12.22	20240805	3.68	N	038680	500	97 억	510202	N	N	N	N
73	20240820	090435	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4260	5	2	0.12	1557365	366	4.10	4255	4260	4255	5530	2980	4255	4255.25	2.61	-3	4318	4286	4238	4206	4158	4302	4222	98	1275	500	3140	5	1	19549677	833	4.16	0.80	12	0.00	1025.00	5324.00	6490	20240403	-34.36	3805	20240805	11.96	6490	-34.36	20240403	3805	11.96	20240805	6490	-34.36	20240403	3805	11.96	20240805	3.68	N	038680	500	97 억	510202	N	N	N	N
74	20240819	160428	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4255	35	2	0.83	37593235	8878	20.81	4190	4270	4190	5480	2955	4220	4234.16	2.61	-977	4396	4307	4221	4132	4046	4265	4090	98	1260	500	3120	5	1	19549677	832	4.15	0.80	12	0.05	1025.00	5324.00	6490	20240403	-34.44	3805	20240805	11.83	6490	-34.44	20240403	3805	11.83	20240805	6490	-34.44	20240403	3805	11.83	20240805	3.68	N	038680	500	97 억	511158	N	N	N	N
75	20240819	150431	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4260	40	2	0.95	31513160	7445	17.45	4190	4270	4190	5480	2955	4220	4233.11	2.61	-966	4396	4307	4221	4132	4046	4265	4090	98	1260	500	3120	5	1	19549677	833	4.16	0.80	12	0.04	1025.00	5324.00	6490	20240403	-34.36	3805	20240805	11.96	6490	-34.36	20240403	3805	11.96	20240805	6490	-34.36	20240403	3805	11.96	20240805	3.68	N	038680	500	97 억	511158	N	N	N	N
76	20240819	140434	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4250	30	2	0.71	25737610	6085	14.26	4190	4270	4190	5480	2955	4220	4229.98	2.61	-656	4396	4307	4221	4132	4046	4265	4090	98	1260	500	3120	5	1	19549677	831	4.15	0.80	12	0.03	1025.00	5324.00	6490	20240403	-34.51	3805	20240805	11.70	6490	-34.51	20240403	3805	11.70	20240805	6490	-34.51	20240403	3805	11.70	20240805	3.68	N	038680	500	97 억	511158	N	N	N	N
77	20240819	130432	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4270	50	2	1.18	20523530	4853	11.38	4190	4270	4190	5480	2955	4220	4229.39	2.61	-474	4396	4307	4221	4132	4046	4265	4090	98	1260	500	3120	5	1	19549677	835	4.17	0.80	12	0.02	1025.00	5324.00	6490	20240403	-34.21	3805	20240805	12.22	6490	-34.21	20240403	3805	12.22	20240805	6490	-34.21	20240403	3805	12.22	20240805	3.68	N	038680	500	97 억	511158	N	N	N	N
78	20240819	120431	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4220	0	3	0.00	13279235	3146	7.37	4190	4245	4190	5480	2955	4220	4221.05	2.61	-454	4396	4307	4221	4132	4046	4265	4090	98	1260	500	3120	5	1	19549677	825	4.12	0.79	12	0.02	1025.00	5324.00	6490	20240403	-34.98	3805	20240805	10.91	6490	-34.98	20240403	3805	10.91	20240805	6490	-34.98	20240403	3805	10.91	20240805	3.68	N	038680	500	97 억	511158	N	N	N	N
79	20240819	110433	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4240	20	2	0.47	11725990	2779	6.51	4190	4245	4190	5480	2955	4220	4219.47	2.61	-323	4396	4307	4221	4132	4046	4265	4090	98	1260	500	3120	5	1	19549677	829	4.14	0.80	12	0.01	1025.00	5324.00	6490	20240403	-34.67	3805	20240805	11.43	6490	-34.67	20240403	3805	11.43	20240805	6490	-34.67	20240403	3805	11.43	20240805	3.68	N	038680	500	97 억	511158	N	N	N	N
80	20240819	100432	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4220	0	3	0.00	7747250	1839	4.31	4190	4245	4190	5480	2955	4220	4211.97	2.61	-87	4396	4307	4221	4132	4046	4265	4090	98	1260	500	3120	5	1	19549677	825	4.12	0.79	12	0.01	1025.00	5324.00	6490	20240403	-34.98	3805	20240805	10.91	6490	-34.98	20240403	3805	10.91	20240805	6490	-34.98	20240403	3805	10.91	20240805	3.68	N	038680	500	97 억	511158	N	N	N	N
81	20240819	090433	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4200	-20	5	-0.47	1878805	447	1.05	4190	4200	4190	5480	2955	4220	4191.78	2.61	15	4396	4307	4221	4132	4046	4265	4090	98	1260	500	3120	5	1	19549677	821	4.10	0.79	12	0.00	1025.00	5324.00	6490	20240403	-35.29	3805	20240805	10.38	6490	-35.29	20240403	3805	10.38	20240805	6490	-35.29	20240403	3805	10.38	20240805	3.68	N	038680	500	97 억	511158	N	N	N	N
82	20240816	160428	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4220	-50	5	-1.17	176794165	42223	397.51	4310	4310	4135	5550	2990	4270	4184.73	2.61	4937	4306	4287	4256	4237	4206	4297	4247	98	1280	500	3150	5	1	19549677	825	4.12	0.79	12	0.22	1025.00	5324.00	6490	20240403	-34.98	3805	20240805	10.91	6490	-34.98	20240403	3805	10.91	20240805	6490	-34.98	20240403	3805	10.91	20240805	3.67	N	038680	500	97 억	510769	N	N	N	N
83	20240816	150431	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4200	-70	5	-1.64	173707660	41490	390.60	4310	4310	4135	5550	2990	4270	4184.55	2.61	5027	4306	4287	4256	4237	4206	4297	4247	98	1280	500	3150	5	1	19549677	821	4.10	0.79	12	0.21	1025.00	5324.00	6490	20240403	-35.29	3805	20240805	10.38	6490	-35.29	20240403	3805	10.38	20240805	6490	-35.29	20240403	3805	10.38	20240805	3.67	N	038680	500	97 억	510769	N	N	N	N
84	20240816	140430	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4170	-100	5	-2.34	165618545	39553	372.37	4310	4310	4135	5550	2990	4270	4184.98	2.61	5195	4306	4287	4256	4237	4206	4297	4247	98	1280	500	3150	5	1	19549677	815	4.07	0.78	12	0.20	1025.00	5324.00	6490	20240403	-35.75	3805	20240805	9.59	6490	-35.75	20240403	3805	9.59	20240805	6490	-35.75	20240403	3805	9.59	20240805	3.67	N	038680	500	97 억	510769	N	N	N	N
85	20240816	130433	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4165	-105	5	-2.46	153340955	36607	344.63	4310	4310	4135	5550	2990	4270	4186.42	2.61	5103	4306	4287	4256	4237	4206	4297	4247	98	1280	500	3150	5	1	19549677	814	4.06	0.78	12	0.19	1025.00	5324.00	6490	20240403	-35.82	3805	20240805	9.46	6490	-35.82	20240403	3805	9.46	20240805	6490	-35.82	20240403	3805	9.46	20240805	3.67	N	038680	500	97 억	510769	N	N	N	N
86	20240816	120431	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4165	-105	5	-2.46	144024580	34367	323.55	4310	4310	4135	5550	2990	4270	4188.26	2.61	5229	4306	4287	4256	4237	4206	4297	4247	98	1280	500	3150	5	1	19549677	814	4.06	0.78	12	0.18	1025.00	5324.00	6490	20240403	-35.82	3805	20240805	9.46	6490	-35.82	20240403	3805	9.46	20240805	6490	-35.82	20240403	3805	9.46	20240805	3.67	N	038680	500	97 억	510769	N	N	N	N
87	20240816	110433	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4185	-85	5	-1.99	132512355	31603	297.52	4310	4310	4135	5550	2990	4270	4190.36	2.61	5763	4306	4287	4256	4237	4206	4297	4247	98	1280	500	3150	5	1	19549677	818	4.08	0.79	12	0.16	1025.00	5324.00	6490	20240403	-35.52	3805	20240805	9.99	6490	-35.52	20240403	3805	9.99	20240805	6490	-35.52	20240403	3805	9.99	20240805	3.67	N	038680	500	97 억	510769	N	N	N	N
88	20240816	100429	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4190	-80	5	-1.87	70697265	16748	157.67	4310	4310	4160	5550	2990	4270	4217.94	2.61	2855	4306	4287	4256	4237	4206	4297	4247	98	1280	500	3150	5	1	19549677	819	4.09	0.79	12	0.09	1025.00	5324.00	6490	20240403	-35.44	3805	20240805	10.12	6490	-35.44	20240403	3805	10.12	20240805	6490	-35.44	20240403	3805	10.12	20240805	3.67	N	038680	500	97 억	510769	N	N	N	N
89	20240816	090430	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4295	25	2	0.59	9965975	2328	21.92	4310	4310	4270	5550	2990	4270	4290.04	2.61	-527	4306	4287	4256	4237	4206	4297	4247	98	1280	500	3150	5	1	19549677	840	4.19	0.81	12	0.01	1025.00	5324.00	6490	20240403	-33.82	3805	20240805	12.88	6490	-33.82	20240403	3805	12.88	20240805	6490	-33.82	20240403	3805	12.88	20240805	3.67	N	038680	500	97 억	510769	N	N	N	N
90	20240814	160431	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4270	40	2	0.95	45111445	10616	109.84	4260	4275	4225	5490	2965	4230	4248.92	2.61	1170	4330	4280	4220	4170	4110	4250	4140	98	1260	500	3130	5	1	19549677	835	4.17	0.80	12	0.05	1025.00	5324.00	6490	20240403	-34.21	3805	20240805	12.22	6490	-34.21	20240403	3805	12.22	20240805	6490	-34.21	20240403	3805	12.22	20240805	3.67	N	038680	500	97 억	509538	N	N	N	N
91	20240814	150430	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4240	10	2	0.24	36226580	8518	88.13	4260	4275	4230	5490	2965	4230	4252.94	2.61	889	4330	4280	4220	4170	4110	4250	4140	98	1260	500	3130	5	1	19549677	829	4.14	0.80	12	0.04	1025.00	5324.00	6490	20240403	-34.67	3805	20240805	11.43	6490	-34.67	20240403	3805	11.43	20240805	6490	-34.67	20240403	3805	11.43	20240805	3.67	N	038680	500	97 억	509538	N	N	N	N
92	20240814	140437	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4265	35	2	0.83	25103575	5905	61.10	4260	4275	4230	5490	2965	4230	4251.24	2.61	496	4330	4280	4220	4170	4110	4250	4140	98	1260	500	3130	5	1	19549677	834	4.16	0.80	12	0.03	1025.00	5324.00	6490	20240403	-34.28	3805	20240805	12.09	6490	-34.28	20240403	3805	12.09	20240805	6490	-34.28	20240403	3805	12.09	20240805	3.67	N	038680	500	97 억	509538	N	N	N	N
93	20240814	130433	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4265	35	2	0.83	23423680	5510	57.01	4260	4275	4235	5490	2965	4230	4251.12	2.61	493	4330	4280	4220	4170	4110	4250	4140	98	1260	500	3130	5	1	19549677	834	4.16	0.80	12	0.03	1025.00	5324.00	6490	20240403	-34.28	3805	20240805	12.09	6490	-34.28	20240403	3805	12.09	20240805	6490	-34.28	20240403	3805	12.09	20240805	3.67	N	038680	500	97 억	509538	N	N	N	N
94	20240814	120431	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4265	35	2	0.83	14780080	3470	35.90	4260	4275	4235	5490	2965	4230	4259.39	2.61	-568	4330	4280	4220	4170	4110	4250	4140	98	1260	500	3130	5	1	19549677	834	4.16	0.80	12	0.02	1025.00	5324.00	6490	20240403	-34.28	3805	20240805	12.09	6490	-34.28	20240403	3805	12.09	20240805	6490	-34.28	20240403	3805	12.09	20240805	3.67	N	038680	500	97 억	509538	N	N	N	N
95	20240814	110428	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4270	40	2	0.95	8715070	2045	21.16	4260	4275	4245	5490	2965	4230	4261.65	2.61	-563	4330	4280	4220	4170	4110	4250	4140	98	1260	500	3130	5	1	19549677	835	4.17	0.80	12	0.01	1025.00	5324.00	6490	20240403	-34.21	3805	20240805	12.22	6490	-34.21	20240403	3805	12.22	20240805	6490	-34.21	20240403	3805	12.22	20240805	3.67	N	038680	500	97 억	509538	N	N	N	N
96	20240814	100428	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4265	35	2	0.83	4613140	1083	11.21	4260	4275	4245	5490	2965	4230	4259.59	2.61	-419	4330	4280	4220	4170	4110	4250	4140	98	1260	500	3130	5	1	19549677	834	4.16	0.80	12	0.01	1025.00	5324.00	6490	20240403	-34.28	3805	20240805	12.09	6490	-34.28	20240403	3805	12.09	20240805	6490	-34.28	20240403	3805	12.09	20240805	3.67	N	038680	500	97 억	509538	N	N	N	N
97	20240814	090459	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4270	40	2	0.95	938240	220	2.28	4260	4275	4260	5490	2965	4230	4264.73	2.61	-49	4330	4280	4220	4170	4110	4250	4140	98	1260	500	3130	5	1	19549677	835	4.17	0.80	12	0.00	1025.00	5324.00	6490	20240403	-34.21	3805	20240805	12.22	6490	-34.21	20240403	3805	12.22	20240805	6490	-34.21	20240403	3805	12.22	20240805	3.67	N	038680	500	97 억	509538	N	N	N	N
98	20240813	160424	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4230	-40	5	-0.94	40663205	9656	86.08	4270	4270	4160	5550	2990	4270	4211.19	2.62	-1856	4326	4297	4261	4232	4196	4312	4247	98	1280	500	3150	5	1	19549677	827	4.13	0.79	12	0.05	1025.00	5324.00	6490	20240403	-34.82	3805	20240805	11.17	6490	-34.82	20240403	3805	11.17	20240805	6490	-34.82	20240403	3805	11.17	20240805	3.68	N	038680	500	97 억	511382	N	N	N	N
99	20240813	150427	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4225	-45	5	-1.05	39504925	9382	83.64	4270	4270	4160	5550	2990	4270	4210.71	2.62	-1856	4326	4297	4261	4232	4196	4312	4247	98	1280	500	3150	5	1	19549677	826	4.12	0.79	12	0.05	1025.00	5324.00	6490	20240403	-34.90	3805	20240805	11.04	6490	-34.90	20240403	3805	11.04	20240805	6490	-34.90	20240403	3805	11.04	20240805	3.68	N	038680	500	97 억	511382	N	N	N	N
100	20240813	140427	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4210	-60	5	-1.41	20605475	4893	43.62	4270	4270	4160	5550	2990	4270	4211.22	2.62	-1386	4326	4297	4261	4232	4196	4312	4247	98	1280	500	3150	5	1	19549677	823	4.11	0.79	12	0.03	1025.00	5324.00	6490	20240403	-35.13	3805	20240805	10.64	6490	-35.13	20240403	3805	10.64	20240805	6490	-35.13	20240403	3805	10.64	20240805	3.68	N	038680	500	97 억	511382	N	N	N	N
101	20240813	130428	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4220	-50	5	-1.17	15988725	3794	33.82	4270	4270	4160	5550	2990	4270	4214.21	2.62	-1033	4326	4297	4261	4232	4196	4312	4247	98	1280	500	3150	5	1	19549677	825	4.12	0.79	12	0.02	1025.00	5324.00	6490	20240403	-34.98	3805	20240805	10.91	6490	-34.98	20240403	3805	10.91	20240805	6490	-34.98	20240403	3805	10.91	20240805	3.68	N	038680	500	97 억	511382	N	N	N	N
102	20240813	120425	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4225	-45	5	-1.05	15731890	3733	33.28	4270	4270	4160	5550	2990	4270	4214.28	2.62	-974	4326	4297	4261	4232	4196	4312	4247	98	1280	500	3150	5	1	19549677	826	4.12	0.79	12	0.02	1025.00	5324.00	6490	20240403	-34.90	3805	20240805	11.04	6490	-34.90	20240403	3805	11.04	20240805	6490	-34.90	20240403	3805	11.04	20240805	3.68	N	038680	500	97 억	511382	N	N	N	N
103	20240813	110424	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4230	-40	5	-0.94	14320310	3398	30.29	4270	4270	4160	5550	2990	4270	4214.33	2.62	-772	4326	4297	4261	4232	4196	4312	4247	98	1280	500	3150	5	1	19549677	827	4.13	0.79	12	0.02	1025.00	5324.00	6490	20240403	-34.82	3805	20240805	11.17	6490	-34.82	20240403	3805	11.17	20240805	6490	-34.82	20240403	3805	11.17	20240805	3.68	N	038680	500	97 억	511382	N	N	N	N
104	20240813	100423	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4205	-65	5	-1.52	9363150	2225	19.84	4270	4270	4160	5550	2990	4270	4208.16	2.62	-643	4326	4297	4261	4232	4196	4312	4247	98	1280	500	3150	5	1	19549677	822	4.10	0.79	12	0.01	1025.00	5324.00	6490	20240403	-35.21	3805	20240805	10.51	6490	-35.21	20240403	3805	10.51	20240805	6490	-35.21	20240403	3805	10.51	20240805	3.68	N	038680	500	97 억	511382	N	N	N	N
105	20240813	090426	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4270	0	3	0.00	433065	102	0.91	4270	4270	4245	5550	2990	4270	4245.74	2.62	0	4326	4297	4261	4232	4196	4312	4247	98	1280	500	3150	5	1	19549677	835	4.17	0.80	12	0.00	1025.00	5324.00	6490	20240403	-34.21	3805	20240805	12.22	6490	-34.21	20240403	3805	12.22	20240805	6490	-34.21	20240403	3805	12.22	20240805	3.68	N	038680	500	97 억	511382	N	N	N	N
106	20240812	160422	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4270	35	2	0.83	47809115	11217	88.20	4235	4290	4225	5500	2965	4235	4262.08	2.61	244	4445	4340	4260	4155	4075	4392	4207	98	1265	500	3130	5	1	19549677	835	4.17	0.80	12	0.06	1025.00	5324.00	6490	20240403	-34.21	3805	20240805	12.22	6490	-34.21	20240403	3805	12.22	20240805	6490	-34.21	20240403	3805	12.22	20240805	3.69	N	038680	500	97 억	511138	N	N	N	N
107	20240812	150425	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4250	15	2	0.35	40072565	9401	73.92	4235	4290	4225	5500	2965	4235	4262.59	2.61	243	4445	4340	4260	4155	4075	4392	4207	98	1265	500	3130	5	1	19549677	831	4.15	0.80	12	0.05	1025.00	5324.00	6490	20240403	-34.51	3805	20240805	11.70	6490	-34.51	20240403	3805	11.70	20240805	6490	-34.51	20240403	3805	11.70	20240805	3.69	N	038680	500	97 억	511138	N	N	N	N
108	20240812	140423	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4250	15	2	0.35	37936685	8898	69.97	4235	4290	4225	5500	2965	4235	4263.51	2.61	243	4445	4340	4260	4155	4075	4392	4207	98	1265	500	3130	5	1	19549677	831	4.15	0.80	12	0.05	1025.00	5324.00	6490	20240403	-34.51	3805	20240805	11.70	6490	-34.51	20240403	3805	11.70	20240805	6490	-34.51	20240403	3805	11.70	20240805	3.69	N	038680	500	97 억	511138	N	N	N	N
109	20240812	130420	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4255	20	2	0.47	37800680	8866	69.72	4235	4290	4225	5500	2965	4235	4263.56	2.61	247	4445	4340	4260	4155	4075	4392	4207	98	1265	500	3130	5	1	19549677	832	4.15	0.80	12	0.05	1025.00	5324.00	6490	20240403	-34.44	3805	20240805	11.83	6490	-34.44	20240403	3805	11.83	20240805	6490	-34.44	20240403	3805	11.83	20240805	3.69	N	038680	500	97 억	511138	N	N	N	N
110	20240812	120421	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4255	20	2	0.47	35702965	8373	65.84	4235	4290	4225	5500	2965	4235	4264.06	2.61	268	4445	4340	4260	4155	4075	4392	4207	98	1265	500	3130	5	1	19549677	832	4.15	0.80	12	0.04	1025.00	5324.00	6490	20240403	-34.44	3805	20240805	11.83	6490	-34.44	20240403	3805	11.83	20240805	6490	-34.44	20240403	3805	11.83	20240805	3.69	N	038680	500	97 억	511138	N	N	N	N
111	20240812	110420	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4235	0	3	0.00	29899590	7004	55.08	4235	4290	4225	5500	2965	4235	4268.93	2.61	-403	4445	4340	4260	4155	4075	4392	4207	98	1265	500	3130	5	1	19549677	828	4.13	0.80	12	0.04	1025.00	5324.00	6490	20240403	-34.75	3805	20240805	11.30	6490	-34.75	20240403	3805	11.30	20240805	6490	-34.75	20240403	3805	11.30	20240805	3.69	N	038680	500	97 억	511138	N	N	N	N
112	20240812	100418	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4280	45	2	1.06	23524660	5505	43.29	4235	4290	4225	5500	2965	4235	4273.33	2.61	-544	4445	4340	4260	4155	4075	4392	4207	98	1265	500	3130	5	1	19549677	837	4.18	0.80	12	0.03	1025.00	5324.00	6490	20240403	-34.05	3805	20240805	12.48	6490	-34.05	20240403	3805	12.48	20240805	6490	-34.05	20240403	3805	12.48	20240805	3.69	N	038680	500	97 억	511138	N	N	N	N
113	20240812	090417	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4240	5	2	0.12	97400	23	0.18	4235	4240	4225	5500	2965	4235	4234.78	2.61	-8	4445	4340	4260	4155	4075	4392	4207	98	1265	500	3130	5	1	19549677	829	4.14	0.80	12	0.00	1025.00	5324.00	6490	20240403	-34.67	3805	20240805	11.43	6490	-34.67	20240403	3805	11.43	20240805	6490	-34.67	20240403	3805	11.43	20240805	3.69	N	038680	500	97 억	511138	N	N	N	N
114	20240809	160416	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4235	60	2	1.44	53688555	12593	34.42	4180	4365	4180	5420	2925	4175	4263.38	2.63	-3641	4261	4217	4136	4092	4011	4240	4115	98	1245	500	3080	5	1	19549677	828	4.13	0.80	12	0.06	1025.00	5324.00	6490	20240403	-34.75	3805	20240805	11.30	6490	-34.75	20240403	3805	11.30	20240805	6490	-34.75	20240403	3805	11.30	20240805	3.72	N	038680	500	97 억	514772	N	N	N	N
115	20240809	150425	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4235	60	2	1.44	48924180	11468	31.35	4180	4365	4180	5420	2925	4175	4266.15	2.63	-3620	4261	4217	4136	4092	4011	4240	4115	98	1245	500	3080	5	1	19549677	828	4.13	0.80	12	0.06	1025.00	5324.00	6490	20240403	-34.75	3805	20240805	11.30	6490	-34.75	20240403	3805	11.30	20240805	6490	-34.75	20240403	3805	11.30	20240805	3.72	N	038680	500	97 억	514772	N	N	N	N
116	20240809	140425	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4230	55	2	1.32	38047010	8896	24.32	4180	4365	4180	5420	2925	4175	4276.87	2.63	-2709	4261	4217	4136	4092	4011	4240	4115	98	1245	500	3080	5	1	19549677	827	4.13	0.79	12	0.05	1025.00	5324.00	6490	20240403	-34.82	3805	20240805	11.17	6490	-34.82	20240403	3805	11.17	20240805	6490	-34.82	20240403	3805	11.17	20240805	3.72	N	038680	500	97 억	514772	N	N	N	N
117	20240809	130424	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4295	120	2	2.87	30427620	7101	19.41	4180	4365	4180	5420	2925	4175	4284.98	2.63	-2102	4261	4217	4136	4092	4011	4240	4115	98	1245	500	3080	5	1	19549677	840	4.19	0.81	12	0.04	1025.00	5324.00	6490	20240403	-33.82	3805	20240805	12.88	6490	-33.82	20240403	3805	12.88	20240805	6490	-33.82	20240403	3805	12.88	20240805	3.72	N	038680	500	97 억	514772	N	N	N	N
118	20240809	120423	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4290	115	2	2.75	25102630	5861	16.02	4180	4365	4180	5420	2925	4175	4282.99	2.63	-940	4261	4217	4136	4092	4011	4240	4115	98	1245	500	3080	5	1	19549677	839	4.19	0.81	12	0.03	1025.00	5324.00	6490	20240403	-33.90	3805	20240805	12.75	6490	-33.90	20240403	3805	12.75	20240805	6490	-33.90	20240403	3805	12.75	20240805	3.72	N	038680	500	97 억	514772	N	N	N	N
119	20240809	110418	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4280	105	2	2.51	24147275	5638	15.41	4180	4365	4180	5420	2925	4175	4282.95	2.63	-808	4261	4217	4136	4092	4011	4240	4115	98	1245	500	3080	5	1	19549677	837	4.18	0.80	12	0.03	1025.00	5324.00	6490	20240403	-34.05	3805	20240805	12.48	6490	-34.05	20240403	3805	12.48	20240805	6490	-34.05	20240403	3805	12.48	20240805	3.72	N	038680	500	97 억	514772	N	N	N	N
120	20240809	100425	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4280	105	2	2.51	21228095	4954	13.54	4180	4365	4180	5420	2925	4175	4285.04	2.63	-513	4261	4217	4136	4092	4011	4240	4115	98	1245	500	3080	5	1	19549677	837	4.18	0.80	12	0.03	1025.00	5324.00	6490	20240403	-34.05	3805	20240805	12.48	6490	-34.05	20240403	3805	12.48	20240805	6490	-34.05	20240403	3805	12.48	20240805	3.72	N	038680	500	97 억	514772	N	N	N	N
121	20240809	090419	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4220	45	2	1.08	1202290	287	0.78	4180	4220	4180	5420	2925	4175	4189.16	2.63	39	4261	4217	4136	4092	4011	4240	4115	98	1245	500	3080	5	1	19549677	825	4.12	0.79	12	0.00	1025.00	5324.00	6490	20240403	-34.98	3805	20240805	10.91	6490	-34.98	20240403	3805	10.91	20240805	6490	-34.98	20240403	3805	10.91	20240805	3.72	N	038680	500	97 억	514772	N	N	N	N
122	20240808	160414	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4175	-40	5	-0.95	150100565	36404	165.44	4095	4180	4055	5470	2955	4215	4123.11	2.62	3059	4291	4252	4176	4137	4061	4272	4157	98	1255	500	3110	5	1	19549677	816	4.07	0.78	12	0.19	1025.00	5324.00	6490	20240403	-35.67	3805	20240805	9.72	6490	-35.67	20240403	3805	9.72	20240805	6490	-35.67	20240403	3805	9.72	20240805	3.75	N	038680	500	97 억	511713	N	N	N	N
123	20240808	150418	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4160	-55	5	-1.30	146500735	35540	161.52	4095	4180	4055	5470	2955	4215	4122.14	2.62	3237	4291	4252	4176	4137	4061	4272	4157	98	1255	500	3110	5	1	19549677	813	4.06	0.78	12	0.18	1025.00	5324.00	6490	20240403	-35.90	3805	20240805	9.33	6490	-35.90	20240403	3805	9.33	20240805	6490	-35.90	20240403	3805	9.33	20240805	3.75	N	038680	500	97 억	511713	N	N	N	N
124	20240808	140418	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4170	-45	5	-1.07	132795810	32253	146.58	4095	4180	4055	5470	2955	4215	4117.32	2.62	2089	4291	4252	4176	4137	4061	4272	4157	98	1255	500	3110	5	1	19549677	815	4.07	0.78	12	0.16	1025.00	5324.00	6490	20240403	-35.75	3805	20240805	9.59	6490	-35.75	20240403	3805	9.59	20240805	6490	-35.75	20240403	3805	9.59	20240805	3.75	N	038680	500	97 억	511713	N	N	N	N
125	20240808	130420	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4165	-50	5	-1.19	116953840	28445	129.27	4095	4180	4055	5470	2955	4215	4111.58	2.62	3441	4291	4252	4176	4137	4061	4272	4157	98	1255	500	3110	5	1	19549677	814	4.06	0.78	12	0.15	1025.00	5324.00	6490	20240403	-35.82	3805	20240805	9.46	6490	-35.82	20240403	3805	9.46	20240805	6490	-35.82	20240403	3805	9.46	20240805	3.75	N	038680	500	97 억	511713	N	N	N	N
126	20240808	120423	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4165	-50	5	-1.19	113005025	27497	124.96	4095	4180	4055	5470	2955	4215	4109.72	2.62	3215	4291	4252	4176	4137	4061	4272	4157	98	1255	500	3110	5	1	19549677	814	4.06	0.78	12	0.14	1025.00	5324.00	6490	20240403	-35.82	3805	20240805	9.46	6490	-35.82	20240403	3805	9.46	20240805	6490	-35.82	20240403	3805	9.46	20240805	3.75	N	038680	500	97 억	511713	N	N	N	N
127	20240808	110420	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4170	-45	5	-1.07	111406550	27113	123.22	4095	4180	4055	5470	2955	4215	4108.97	2.62	3236	4291	4252	4176	4137	4061	4272	4157	98	1255	500	3110	5	1	19549677	815	4.07	0.78	12	0.14	1025.00	5324.00	6490	20240403	-35.75	3805	20240805	9.59	6490	-35.75	20240403	3805	9.59	20240805	6490	-35.75	20240403	3805	9.59	20240805	3.75	N	038680	500	97 억	511713	N	N	N	N
128	20240808	100417	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4140	-75	5	-1.78	75103590	18379	83.53	4095	4145	4055	5470	2955	4215	4086.38	2.62	1899	4291	4252	4176	4137	4061	4272	4157	98	1255	500	3110	5	1	19549677	809	4.04	0.78	12	0.09	1025.00	5324.00	6490	20240403	-36.21	3805	20240805	8.80	6490	-36.21	20240403	3805	8.80	20240805	6490	-36.21	20240403	3805	8.80	20240805	3.75	N	038680	500	97 억	511713	N	N	N	N
129	20240808	090415	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4145	-70	5	-1.66	7529630	1839	8.36	4095	4145	4055	5470	2955	4215	4094.42	2.62	596	4291	4252	4176	4137	4061	4272	4157	98	1255	500	3110	5	1	19549677	810	4.04	0.78	12	0.01	1025.00	5324.00	6490	20240403	-36.13	3805	20240805	8.94	6490	-36.13	20240403	3805	8.94	20240805	6490	-36.13	20240403	3805	8.94	20240805	3.75	N	038680	500	97 억	511713	N	N	N	N
130	20240807	160409	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4215	95	2	2.31	91104615	21922	33.73	4120	4215	4100	5350	2885	4120	4155.02	2.61	1574	4420	4270	4080	3930	3740	4345	4005	98	1230	500	3040	5	1	19549677	824	4.11	0.79	12	0.11	1025.00	5324.00	6490	20240403	-35.05	3805	20240805	10.78	6490	-35.05	20240403	3805	10.78	20240805	6490	-35.05	20240403	3805	10.78	20240805	3.76	N	038680	500	97 억	510139	N	N	N	N
131	20240807	150415	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4200	80	2	1.94	84380610	20320	31.27	4120	4215	4100	5350	2885	4120	4152.59	2.61	1678	4420	4270	4080	3930	3740	4345	4005	98	1230	500	3040	5	1	19549677	821	4.10	0.79	12	0.10	1025.00	5324.00	6490	20240403	-35.29	3805	20240805	10.38	6490	-35.29	20240403	3805	10.38	20240805	6490	-35.29	20240403	3805	10.38	20240805	3.76	N	038680	500	97 억	510139	N	N	N	N
132	20240807	140418	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4205	85	2	2.06	73547245	17734	27.29	4120	4210	4100	5350	2885	4120	4147.25	2.61	1178	4420	4270	4080	3930	3740	4345	4005	98	1230	500	3040	5	1	19549677	822	4.10	0.79	12	0.09	1025.00	5324.00	6490	20240403	-35.21	3805	20240805	10.51	6490	-35.21	20240403	3805	10.51	20240805	6490	-35.21	20240403	3805	10.51	20240805	3.76	N	038680	500	97 억	510139	N	N	N	N
133	20240807	130416	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4210	90	2	2.18	69698965	16816	25.88	4120	4210	4100	5350	2885	4120	4144.80	2.61	723	4420	4270	4080	3930	3740	4345	4005	98	1230	500	3040	5	1	19549677	823	4.11	0.79	12	0.09	1025.00	5324.00	6490	20240403	-35.13	3805	20240805	10.64	6490	-35.13	20240403	3805	10.64	20240805	6490	-35.13	20240403	3805	10.64	20240805	3.76	N	038680	500	97 억	510139	N	N	N	N
134	20240807	120418	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4190	70	2	1.70	54551090	13199	20.31	4120	4210	4100	5350	2885	4120	4132.97	2.61	737	4420	4270	4080	3930	3740	4345	4005	98	1230	500	3040	5	1	19549677	819	4.09	0.79	12	0.07	1025.00	5324.00	6490	20240403	-35.44	3805	20240805	10.12	6490	-35.44	20240403	3805	10.12	20240805	6490	-35.44	20240403	3805	10.12	20240805	3.76	N	038680	500	97 억	510139	N	N	N	N
135	20240807	110417	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4200	80	2	1.94	51755865	12533	19.29	4120	4210	4100	5350	2885	4120	4129.57	2.61	879	4420	4270	4080	3930	3740	4345	4005	98	1230	500	3040	5	1	19549677	821	4.10	0.79	12	0.06	1025.00	5324.00	6490	20240403	-35.29	3805	20240805	10.38	6490	-35.29	20240403	3805	10.38	20240805	6490	-35.29	20240403	3805	10.38	20240805	3.76	N	038680	500	97 억	510139	N	N	N	N
136	20240807	100413	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4155	35	2	0.85	42946655	10412	16.02	4120	4210	4100	5350	2885	4120	4124.73	2.61	1393	4420	4270	4080	3930	3740	4345	4005	98	1230	500	3040	5	1	19549677	812	4.05	0.78	12	0.05	1025.00	5324.00	6490	20240403	-35.98	3805	20240805	9.20	6490	-35.98	20240403	3805	9.20	20240805	6490	-35.98	20240403	3805	9.20	20240805	3.76	N	038680	500	97 억	510139	N	N	N	N
137	20240807	090413	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4100	-20	5	-0.49	8220	2	0.00	4120	4120	4100	5350	2885	4120	4110.00	2.61	-1	4420	4270	4080	3930	3740	4345	4005	98	1230	500	3040	5	1	19549677	802	4.00	0.77	12	0.00	1025.00	5324.00	6490	20240403	-36.83	3805	20240805	7.75	6490	-36.83	20240403	3805	7.75	20240805	6490	-36.83	20240403	3805	7.75	20240805	3.76	N	038680	500	97 억	510139	N	N	N	N
138	20240806	160409	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4120	250	2	6.46	267787635	64812	57.69	3890	4230	3890	5030	2710	3870	4132.11	2.57	16864	4573	4221	4013	3661	3453	4117	3557	98	1160	500	2860	5	1	19549677	805	4.02	0.77	12	0.33	1025.00	5324.00	6490	20240403	-36.52	3805	20240805	8.28	6490	-36.52	20240403	3805	8.28	20240805	6490	-36.52	20240403	3805	8.28	20240805	3.80	N	038680	500	97 억	503339	N	N	N	N
139	20240806	150415	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4125	255	2	6.59	263882875	63865	56.84	3890	4230	3890	5030	2710	3870	4132.23	2.57	16499	4573	4221	4013	3661	3453	4117	3557	98	1160	500	2860	5	1	19549677	806	4.02	0.77	12	0.33	1025.00	5324.00	6490	20240403	-36.44	3805	20240805	8.41	6490	-36.44	20240403	3805	8.41	20240805	6490	-36.44	20240403	3805	8.41	20240805	3.80	N	038680	500	97 억	503339	N	N	N	N
140	20240806	140412	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4135	265	2	6.85	245056435	59274	52.76	3890	4230	3890	5030	2710	3870	4134.67	2.57	15523	4573	4221	4013	3661	3453	4117	3557	98	1160	500	2860	5	1	19549677	808	4.03	0.78	12	0.30	1025.00	5324.00	6490	20240403	-36.29	3805	20240805	8.67	6490	-36.29	20240403	3805	8.67	20240805	6490	-36.29	20240403	3805	8.67	20240805	3.80	N	038680	500	97 억	503339	N	N	N	N
141	20240806	130412	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4160	290	2	7.49	221469805	53549	47.66	3890	4230	3890	5030	2710	3870	4136.25	2.57	14250	4573	4221	4013	3661	3453	4117	3557	98	1160	500	2860	5	1	19549677	813	4.06	0.78	12	0.27	1025.00	5324.00	6490	20240403	-35.90	3805	20240805	9.33	6490	-35.90	20240403	3805	9.33	20240805	6490	-35.90	20240403	3805	9.33	20240805	3.80	N	038680	500	97 억	503339	N	N	N	N
142	20240806	120415	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4135	265	2	6.85	188668825	45613	40.60	3890	4230	3890	5030	2710	3870	4136.79	2.57	10820	4573	4221	4013	3661	3453	4117	3557	98	1160	500	2860	5	1	19549677	808	4.03	0.78	12	0.23	1025.00	5324.00	6490	20240403	-36.29	3805	20240805	8.67	6490	-36.29	20240403	3805	8.67	20240805	6490	-36.29	20240403	3805	8.67	20240805	3.80	N	038680	500	97 억	503339	N	N	N	N
143	20240806	110410	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4160	290	2	7.49	171483830	41444	36.89	3890	4230	3890	5030	2710	3870	4138.27	2.57	10625	4573	4221	4013	3661	3453	4117	3557	98	1160	500	2860	5	1	19549677	813	4.06	0.78	12	0.21	1025.00	5324.00	6490	20240403	-35.90	3805	20240805	9.33	6490	-35.90	20240403	3805	9.33	20240805	6490	-35.90	20240403	3805	9.33	20240805	3.80	N	038680	500	97 억	503339	N	N	N	N
144	20240806	100410	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4200	330	2	8.53	118919580	28787	25.62	3890	4230	3890	5030	2710	3870	4131.78	2.57	7246	4573	4221	4013	3661	3453	4117	3557	98	1160	500	2860	5	1	19549677	821	4.10	0.79	12	0.15	1025.00	5324.00	6490	20240403	-35.29	3805	20240805	10.38	6490	-35.29	20240403	3805	10.38	20240805	6490	-35.29	20240403	3805	10.38	20240805	3.80	N	038680	500	97 억	503339	N	N	N	N
145	20240806	090411	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4050	180	2	4.65	15327160	3826	3.41	3890	4060	3890	5030	2710	3870	4009.11	2.57	-213	4573	4221	4013	3661	3453	4117	3557	98	1160	500	2860	5	1	19549677	792	3.95	0.76	12	0.02	1025.00	5324.00	6490	20240403	-37.60	3805	20240805	6.44	6490	-37.60	20240403	3805	6.44	20240805	6490	-37.60	20240403	3805	6.44	20240805	3.80	N	038680	500	97 억	503339	N	N	N	N
146	20240805	160404	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	3870	-520	5	-11.85	454687095	109678	284.24	4320	4365	3805	5700	3075	4390	4147.78	2.70	-26065	4553	4471	4423	4341	4293	4447	4317	98	1310	500	3240	5	1	19549677	757	3.78	0.73	12	0.56	1025.00	5324.00	6490	20240403	-40.37	3805	20240805	1.71	6490	-40.37	20240403	3805	1.71	20240805	6490	-40.37	20240403	3805	1.71	20240805	3.85	N	038680	500	97 억	528181	N	N	N	N
147	20240805	150410	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	4020	-370	5	-8.43	396315880	94990	246.17	4320	4365	3925	5700	3075	4390	4172.19	2.70	-20427	4553	4471	4423	4341	4293	4447	4317	98	1310	500	3240	5	1	19549677	786	3.92	0.76	12	0.49	1025.00	5324.00	6490	20240403	-38.06	3925	20240805	2.42	6490	-38.06	20240403	3925	2.42	20240805	6490	-38.06	20240403	3925	2.42	20240805	3.85	N	038680	500	97 억	528181	N	N	N	N
148	20240805	140411	58	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	4115	-275	5	-6.26	351352935	83769	217.09	4320	4365	4095	5700	3075	4390	4194.31	2.70	-17767	4553	4471	4423	4341	4293	4447	4317	98	1310	500	3240	5	1	19549677	804	4.01	0.77	12	0.43	1025.00	5324.00	6490	20240403	-36.59	4095	20240805	0.49	6490	-36.59	20240403	4095	0.49	20240805	6490	-36.59	20240403	4095	0.49	20240805	3.85	N	038680	500	97 억	528181	N	N	N	N
149	20240805	130409	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4160	-230	5	-5.24	260344510	61712	159.93	4320	4365	4150	5700	3075	4390	4218.70	2.70	-19835	4553	4471	4423	4341	4293	4447	4317	98	1310	500	3240	5	1	19549677	813	4.06	0.78	12	0.32	1025.00	5324.00	6490	20240403	-35.90	4120	20231016	0.97	6490	-35.90	20240403	4150	0.24	20240805	6490	-35.90	20240403	4120	0.97	20231016	3.85	N	038680	500	97 억	528181	N	N	N	N
150	20240805	120408	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4195	-195	5	-4.44	214409375	50674	131.32	4320	4365	4180	5700	3075	4390	4231.15	2.70	-17946	4553	4471	4423	4341	4293	4447	4317	98	1310	500	3240	5	1	19549677	820	4.09	0.79	12	0.26	1025.00	5324.00	6490	20240403	-35.36	4120	20231016	1.82	6490	-35.36	20240403	4180	0.36	20240805	6490	-35.36	20240403	4120	1.82	20231016	3.85	N	038680	500	97 억	528181	N	N	N	N
151	20240805	110412	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4225	-165	5	-3.76	161137825	37967	98.39	4320	4365	4200	5700	3075	4390	4244.15	2.70	-16423	4553	4471	4423	4341	4293	4447	4317	98	1310	500	3240	5	1	19549677	826	4.12	0.79	12	0.19	1025.00	5324.00	6490	20240403	-34.90	4120	20231016	2.55	6490	-34.90	20240403	4200	0.60	20240805	6490	-34.90	20240403	4120	2.55	20231016	3.85	N	038680	500	97 억	528181	N	N	N	N
152	20240805	100407	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4275	-115	5	-2.62	94703710	22280	57.74	4320	4365	4210	5700	3075	4390	4250.62	2.70	-7225	4553	4471	4423	4341	4293	4447	4317	98	1310	500	3240	5	1	19549677	836	4.17	0.80	12	0.11	1025.00	5324.00	6490	20240403	-34.13	4120	20231016	3.76	6490	-34.13	20240403	4210	1.54	20240805	6490	-34.13	20240403	4120	3.76	20231016	3.85	N	038680	500	97 억	528181	N	N	N	N
153	20240805	090405	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4365	-25	5	-0.57	2273100	526	1.36	4320	4365	4295	5700	3075	4390	4321.48	2.70	-91	4553	4471	4423	4341	4293	4447	4317	98	1310	500	3240	5	1	19549677	853	4.26	0.82	12	0.00	1025.00	5324.00	6490	20240403	-32.74	4120	20231016	5.95	6490	-32.74	20240403	4295	1.63	20240805	6490	-32.74	20240403	4120	5.95	20231016	3.85	N	038680	500	97 억	528181	N	N	N	N
154	20240802	160401	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4390	-170	5	-3.73	169681570	38555	98.32	4505	4505	4375	5920	3195	4560	4401.09	2.76	-10775	4656	4607	4531	4482	4406	4632	4507	98	1360	500	3370	5	1	19549677	858	4.28	0.82	12	0.20	1025.00	5324.00	6490	20240403	-32.36	4120	20231016	6.55	6490	-32.36	20240403	4360	0.69	20240731	6490	-32.36	20240403	4120	6.55	20231016	3.87	N	038680	500	97 억	538935	N	N	N	N
155	20240802	150400	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4390	-170	5	-3.73	159648600	36266	92.48	4505	4505	4375	5920	3195	4560	4402.16	2.76	-10555	4656	4607	4531	4482	4406	4632	4507	98	1360	500	3370	5	1	19549677	858	4.28	0.82	12	0.19	1025.00	5324.00	6490	20240403	-32.36	4120	20231016	6.55	6490	-32.36	20240403	4360	0.69	20240731	6490	-32.36	20240403	4120	6.55	20231016	3.87	N	038680	500	97 억	538935	N	N	N	N
156	20240802	140404	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4415	-145	5	-3.18	117485685	26659	67.98	4505	4505	4380	5920	3195	4560	4406.98	2.76	-9963	4656	4607	4531	4482	4406	4632	4507	98	1360	500	3370	5	1	19549677	863	4.31	0.83	12	0.14	1025.00	5324.00	6490	20240403	-31.97	4120	20231016	7.16	6490	-31.97	20240403	4360	1.26	20240731	6490	-31.97	20240403	4120	7.16	20231016	3.87	N	038680	500	97 억	538935	N	N	N	N
157	20240802	130404	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4415	-145	5	-3.18	80475165	18271	46.59	4505	4505	4380	5920	3195	4560	4404.53	2.76	-6228	4656	4607	4531	4482	4406	4632	4507	98	1360	500	3370	5	1	19549677	863	4.31	0.83	12	0.09	1025.00	5324.00	6490	20240403	-31.97	4120	20231016	7.16	6490	-31.97	20240403	4360	1.26	20240731	6490	-31.97	20240403	4120	7.16	20231016	3.87	N	038680	500	97 억	538935	N	N	N	N
158	20240802	120403	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4420	-140	5	-3.07	72339045	16420	41.87	4505	4505	4380	5920	3195	4560	4405.54	2.76	-4777	4656	4607	4531	4482	4406	4632	4507	98	1360	500	3370	5	1	19549677	864	4.31	0.83	12	0.08	1025.00	5324.00	6490	20240403	-31.90	4120	20231016	7.28	6490	-31.90	20240403	4360	1.38	20240731	6490	-31.90	20240403	4120	7.28	20231016	3.87	N	038680	500	97 억	538935	N	N	N	N
159	20240802	110403	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4400	-160	5	-3.51	52559175	11914	30.38	4505	4505	4380	5920	3195	4560	4411.55	2.76	-1694	4656	4607	4531	4482	4406	4632	4507	98	1360	500	3370	5	1	19549677	860	4.29	0.83	12	0.06	1025.00	5324.00	6490	20240403	-32.20	4120	20231016	6.80	6490	-32.20	20240403	4360	0.92	20240731	6490	-32.20	20240403	4120	6.80	20231016	3.87	N	038680	500	97 억	538935	N	N	N	N
160	20240802	100401	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4420	-140	5	-3.07	38207585	8661	22.09	4505	4505	4385	5920	3195	4560	4411.45	2.76	-287	4656	4607	4531	4482	4406	4632	4507	98	1360	500	3370	5	1	19549677	864	4.31	0.83	12	0.04	1025.00	5324.00	6490	20240403	-31.90	4120	20231016	7.28	6490	-31.90	20240403	4360	1.38	20240731	6490	-31.90	20240403	4120	7.28	20231016	3.87	N	038680	500	97 억	538935	N	N	N	N
161	20240802	090406	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4455	-105	5	-2.30	5165225	1152	2.94	4505	4505	4450	5920	3195	4560	4483.70	2.76	-628	4656	4607	4531	4482	4406	4632	4507	98	1360	500	3370	5	1	19549677	871	4.35	0.84	12	0.01	1025.00	5324.00	6490	20240403	-31.36	4120	20231016	8.13	6490	-31.36	20240403	4360	2.18	20240731	6490	-31.36	20240403	4120	8.13	20231016	3.87	N	038680	500	97 억	538935	N	N	N	N
162	20240801	160401	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4560	120	2	2.70	177330315	39193	243.48	4485	4580	4455	5770	3110	4440	4524.32	2.71	9708	4500	4470	4415	4385	4330	4485	4400	98	1330	500	3280	5	1	19549677	891	4.45	0.86	12	0.20	1025.00	5324.00	6490	20240403	-29.74	4120	20231016	10.68	6490	-29.74	20240403	4360	4.59	20240731	6490	-29.74	20240403	4120	10.68	20231016	3.86	N	038680	500	97 억	529957	N	N	N	N
163	20240801	150410	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4550	110	2	2.48	169310425	37435	232.56	4485	4555	4455	5770	3110	4440	4522.78	2.71	9575	4500	4470	4415	4385	4330	4485	4400	98	1330	500	3280	5	1	19549677	890	4.44	0.85	12	0.19	1025.00	5324.00	6490	20240403	-29.89	4120	20231016	10.44	6490	-29.89	20240403	4360	4.36	20240731	6490	-29.89	20240403	4120	10.44	20231016	3.86	N	038680	500	97 억	529957	N	N	N	N
164	20240801	140407	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4555	115	2	2.59	168855020	37335	231.94	4485	4555	4455	5770	3110	4440	4522.70	2.71	9575	4500	4470	4415	4385	4330	4485	4400	98	1330	500	3280	5	1	19549677	890	4.44	0.86	12	0.19	1025.00	5324.00	6490	20240403	-29.82	4120	20231016	10.56	6490	-29.82	20240403	4360	4.47	20240731	6490	-29.82	20240403	4120	10.56	20231016	3.86	N	038680	500	97 억	529957	N	N	N	N
165	20240801	130402	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4535	95	2	2.14	140761100	31121	193.33	4485	4555	4455	5770	3110	4440	4523.03	2.71	9505	4500	4470	4415	4385	4330	4485	4400	98	1330	500	3280	5	1	19549677	887	4.42	0.85	12	0.16	1025.00	5324.00	6490	20240403	-30.12	4120	20231016	10.07	6490	-30.12	20240403	4360	4.01	20240731	6490	-30.12	20240403	4120	10.07	20231016	3.86	N	038680	500	97 억	529957	N	N	N	N
166	20240801	120403	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4545	105	2	2.36	129965220	28742	178.56	4485	4555	4455	5770	3110	4440	4521.79	2.71	9425	4500	4470	4415	4385	4330	4485	4400	98	1330	500	3280	5	1	19549677	889	4.43	0.85	12	0.15	1025.00	5324.00	6490	20240403	-29.97	4120	20231016	10.32	6490	-29.97	20240403	4360	4.24	20240731	6490	-29.97	20240403	4120	10.32	20231016	3.86	N	038680	500	97 억	529957	N	N	N	N
167	20240801	110405	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4540	100	2	2.25	115776625	25622	159.17	4485	4555	4455	5770	3110	4440	4518.64	2.71	7754	4500	4470	4415	4385	4330	4485	4400	98	1330	500	3280	5	1	19549677	888	4.43	0.85	12	0.13	1025.00	5324.00	6490	20240403	-30.05	4120	20231016	10.19	6490	-30.05	20240403	4360	4.13	20240731	6490	-30.05	20240403	4120	10.19	20231016	3.86	N	038680	500	97 억	529957	N	N	N	N
168	20240801	100403	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4535	95	2	2.14	91506605	20268	125.91	4485	4555	4455	5770	3110	4440	4514.83	2.71	6898	4500	4470	4415	4385	4330	4485	4400	98	1330	500	3280	5	1	19549677	887	4.42	0.85	12	0.10	1025.00	5324.00	6490	20240403	-30.12	4120	20231016	10.07	6490	-30.12	20240403	4360	4.01	20240731	6490	-30.12	20240403	4120	10.07	20231016	3.86	N	038680	500	97 억	529957	N	N	N	N
169	20240801	090356	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4505	65	2	1.46	20487055	4554	28.29	4485	4520	4485	5770	3110	4440	4498.69	2.71	-1264	4500	4470	4415	4385	4330	4485	4400	98	1330	500	3280	5	1	19549677	881	4.40	0.85	12	0.02	1025.00	5324.00	6490	20240403	-30.59	4120	20231016	9.34	6490	-30.59	20240403	4360	3.33	20240731	6490	-30.59	20240403	4120	9.34	20231016	3.86	N	038680	500	97 억	529957	N	N	N	N

70 KiB Raw Blame History

70 KiB

Raw Blame History