KissMeData/339950/price/prices-20240801.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

71 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	161144	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1818	1	2	0.06	72948509	40411	51.94	1798	1823	1798	2360	1272	1817	1805.14	0.95	-11496	1890	1853	1823	1786	1756	1838	1771	45	543	100	1160	1	1	44946655	817	10.51	1.69	12	0.09	173.00	1074.00	2965	20240226	-38.68	1480	20240805	22.84	2965	-38.68	20240226	1480	22.84	20240805	2965	-38.68	20240226	1480	22.84	20240805	2.05	N	339950	100	44 억	428338	N	N	N	N
3	20240830	151159	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1820	3	2	0.17	71334264	39523	50.80	1798	1823	1798	2360	1272	1817	1804.85	0.95	-10843	1890	1853	1823	1786	1756	1838	1771	45	543	100	1160	1	1	44946655	818	10.52	1.69	12	0.09	173.00	1074.00	2965	20240226	-38.62	1480	20240805	22.97	2965	-38.62	20240226	1480	22.97	20240805	2965	-38.62	20240226	1480	22.97	20240805	2.05	N	339950	100	44 억	428338	N	N	N	N
4	20240830	141156	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1800	-17	5	-0.94	53302297	29530	37.96	1798	1823	1798	2360	1272	1817	1804.99	0.95	-9423	1890	1853	1823	1786	1756	1838	1771	45	543	100	1160	1	1	44946655	809	10.40	1.68	12	0.07	173.00	1074.00	2965	20240226	-39.29	1480	20240805	21.62	2965	-39.29	20240226	1480	21.62	20240805	2965	-39.29	20240226	1480	21.62	20240805	2.05	N	339950	100	44 억	428338	N	N	N	N
5	20240830	131149	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1801	-16	5	-0.88	40623367	22488	28.91	1798	1823	1798	2360	1272	1817	1806.41	0.95	-9264	1890	1853	1823	1786	1756	1838	1771	45	543	100	1160	1	1	44946655	809	10.41	1.68	12	0.05	173.00	1074.00	2965	20240226	-39.26	1480	20240805	21.69	2965	-39.26	20240226	1480	21.69	20240805	2965	-39.26	20240226	1480	21.69	20240805	2.05	N	339950	100	44 억	428338	N	N	N	N
6	20240830	121155	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1802	-15	5	-0.83	39156794	21674	27.86	1798	1823	1798	2360	1272	1817	1806.59	0.95	-9263	1890	1853	1823	1786	1756	1838	1771	45	543	100	1160	1	1	44946655	810	10.42	1.68	12	0.05	173.00	1074.00	2965	20240226	-39.22	1480	20240805	21.76	2965	-39.22	20240226	1480	21.76	20240805	2965	-39.22	20240226	1480	21.76	20240805	2.05	N	339950	100	44 억	428338	N	N	N	N
7	20240830	111207	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1811	-6	5	-0.33	11134218	6159	7.92	1798	1823	1798	2360	1272	1817	1807.67	0.95	-1322	1890	1853	1823	1786	1756	1838	1771	45	543	100	1160	1	1	44946655	814	10.47	1.69	12	0.01	173.00	1074.00	2965	20240226	-38.92	1480	20240805	22.36	2965	-38.92	20240226	1480	22.36	20240805	2965	-38.92	20240226	1480	22.36	20240805	2.05	N	339950	100	44 억	428338	N	N	N	N
8	20240830	101200	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1810	-7	5	-0.39	4897000	2714	3.49	1798	1823	1798	2360	1272	1817	1803.95	0.95	63	1890	1853	1823	1786	1756	1838	1771	45	543	100	1160	1	1	44946655	814	10.46	1.69	12	0.01	173.00	1074.00	2965	20240226	-38.95	1480	20240805	22.30	2965	-38.95	20240226	1480	22.30	20240805	2965	-38.95	20240226	1480	22.30	20240805	2.05	N	339950	100	44 억	428338	N	N	N	N
9	20240830	091205	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1822	5	2	0.28	3142475	1744	2.24	1798	1823	1798	2360	1272	1817	1801.12	0.95	317	1890	1853	1823	1786	1756	1838	1771	45	543	100	1160	1	1	44946655	819	10.53	1.70	12	0.00	173.00	1074.00	2965	20240226	-38.55	1480	20240805	23.11	2965	-38.55	20240226	1480	23.11	20240805	2965	-38.55	20240226	1480	23.11	20240805	2.05	N	339950	100	44 억	428338	N	N	N	N
10	20240829	161204	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1817	-29	5	-1.57	139430526	76626	28.50	1845	1860	1793	2395	1293	1846	1819.62	0.95	3202	1947	1896	1867	1816	1787	1882	1802	45	549	100	1180	1	1	44946655	817	10.50	1.69	12	0.17	173.00	1074.00	2965	20240226	-38.72	1480	20240805	22.77	2965	-38.72	20240226	1480	22.77	20240805	2965	-38.72	20240226	1480	22.77	20240805	2.00	N	339950	100	44 억	425139	N	N	N	N
11	20240829	151216	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1816	-30	5	-1.63	136521510	75016	27.90	1845	1860	1793	2395	1293	1846	1819.90	0.95	3255	1947	1896	1867	1816	1787	1882	1802	45	549	100	1180	1	1	44946655	816	10.50	1.69	12	0.17	173.00	1074.00	2965	20240226	-38.75	1480	20240805	22.70	2965	-38.75	20240226	1480	22.70	20240805	2965	-38.75	20240226	1480	22.70	20240805	2.00	N	339950	100	44 억	425139	N	N	N	N
12	20240829	141216	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1805	-41	5	-2.22	97123953	53170	19.78	1845	1860	1804	2395	1293	1846	1826.67	0.95	-756	1947	1896	1867	1816	1787	1882	1802	45	549	100	1180	1	1	44946655	811	10.43	1.68	12	0.12	173.00	1074.00	2965	20240226	-39.12	1480	20240805	21.96	2965	-39.12	20240226	1480	21.96	20240805	2965	-39.12	20240226	1480	21.96	20240805	2.00	N	339950	100	44 억	425139	N	N	N	N
13	20240829	131217	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1818	-28	5	-1.52	71216412	38833	14.44	1845	1860	1804	2395	1293	1846	1833.91	0.95	-2512	1947	1896	1867	1816	1787	1882	1802	45	549	100	1180	1	1	44946655	817	10.51	1.69	12	0.09	173.00	1074.00	2965	20240226	-38.68	1480	20240805	22.84	2965	-38.68	20240226	1480	22.84	20240805	2965	-38.68	20240226	1480	22.84	20240805	2.00	N	339950	100	44 억	425139	N	N	N	N
14	20240829	121215	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1826	-20	5	-1.08	58491141	31825	11.84	1845	1860	1821	2395	1293	1846	1837.90	0.95	76	1947	1896	1867	1816	1787	1882	1802	45	549	100	1180	1	1	44946655	821	10.55	1.70	12	0.07	173.00	1074.00	2965	20240226	-38.41	1480	20240805	23.38	2965	-38.41	20240226	1480	23.38	20240805	2965	-38.41	20240226	1480	23.38	20240805	2.00	N	339950	100	44 억	425139	N	N	N	N
15	20240829	111215	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1838	-8	5	-0.43	54869870	29844	11.10	1845	1860	1830	2395	1293	1846	1838.56	0.95	357	1947	1896	1867	1816	1787	1882	1802	45	549	100	1180	1	1	44946655	826	10.62	1.71	12	0.07	173.00	1074.00	2965	20240226	-38.01	1480	20240805	24.19	2965	-38.01	20240226	1480	24.19	20240805	2965	-38.01	20240226	1480	24.19	20240805	2.00	N	339950	100	44 억	425139	N	N	N	N
16	20240829	101206	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1844	-2	5	-0.11	34703301	18846	7.01	1845	1860	1833	2395	1293	1846	1841.41	0.95	1595	1947	1896	1867	1816	1787	1882	1802	45	549	100	1180	1	1	44946655	829	10.66	1.72	12	0.04	173.00	1074.00	2965	20240226	-37.81	1480	20240805	24.59	2965	-37.81	20240226	1480	24.59	20240805	2965	-37.81	20240226	1480	24.59	20240805	2.00	N	339950	100	44 억	425139	N	N	N	N
17	20240829	091216	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1857	11	2	0.60	6083099	3308	1.23	1845	1860	1833	2395	1293	1846	1838.91	0.95	399	1947	1896	1867	1816	1787	1882	1802	45	549	100	1180	1	1	44946655	835	10.73	1.73	12	0.01	173.00	1074.00	2965	20240226	-37.37	1480	20240805	25.47	2965	-37.37	20240226	1480	25.47	20240805	2965	-37.37	20240226	1480	25.47	20240805	2.00	N	339950	100	44 억	425139	N	N	N	N
18	20240828	161135	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1846	-42	5	-2.22	499160973	266737	70.91	1869	1918	1838	2450	1322	1888	1871.35	1.00	-23506	1947	1917	1870	1840	1793	1932	1855	45	562	100	1200	1	1	44946655	830	10.67	1.72	12	0.59	173.00	1074.00	2965	20240226	-37.74	1480	20240805	24.73	2965	-37.74	20240226	1480	24.73	20240805	2965	-37.74	20240226	1480	24.73	20240805	2.00	N	339950	100	44 억	448385	N	N	N	N
19	20240828	151142	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1846	-42	5	-2.22	468812972	250245	66.53	1869	1918	1838	2450	1322	1888	1873.40	1.00	-23757	1947	1917	1870	1840	1793	1932	1855	45	562	100	1200	1	1	44946655	830	10.67	1.72	12	0.56	173.00	1074.00	2965	20240226	-37.74	1480	20240805	24.73	2965	-37.74	20240226	1480	24.73	20240805	2965	-37.74	20240226	1480	24.73	20240805	2.00	N	339950	100	44 억	448385	N	N	N	N
20	20240828	141145	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1847	-41	5	-2.17	430516237	229471	61.00	1869	1918	1846	2450	1322	1888	1876.11	1.00	-17924	1947	1917	1870	1840	1793	1932	1855	45	562	100	1200	1	1	44946655	830	10.68	1.72	12	0.51	173.00	1074.00	2965	20240226	-37.71	1480	20240805	24.80	2965	-37.71	20240226	1480	24.80	20240805	2965	-37.71	20240226	1480	24.80	20240805	2.00	N	339950	100	44 억	448385	N	N	N	N
21	20240828	131142	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1848	-40	5	-2.12	420450287	224023	59.55	1869	1918	1846	2450	1322	1888	1876.81	1.00	-16069	1947	1917	1870	1840	1793	1932	1855	45	562	100	1200	1	1	44946655	831	10.68	1.72	12	0.50	173.00	1074.00	2965	20240226	-37.67	1480	20240805	24.86	2965	-37.67	20240226	1480	24.86	20240805	2965	-37.67	20240226	1480	24.86	20240805	2.00	N	339950	100	44 억	448385	N	N	N	N
22	20240828	121139	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1855	-33	5	-1.75	412610156	219783	58.43	1869	1918	1846	2450	1322	1888	1877.34	1.00	-15432	1947	1917	1870	1840	1793	1932	1855	45	562	100	1200	1	1	44946655	834	10.72	1.73	12	0.49	173.00	1074.00	2965	20240226	-37.44	1480	20240805	25.34	2965	-37.44	20240226	1480	25.34	20240805	2965	-37.44	20240226	1480	25.34	20240805	2.00	N	339950	100	44 억	448385	N	N	N	N
23	20240828	111139	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1850	-38	5	-2.01	400891818	213458	56.75	1869	1918	1846	2450	1322	1888	1878.07	1.00	-13520	1947	1917	1870	1840	1793	1932	1855	45	562	100	1200	1	1	44946655	832	10.69	1.72	12	0.47	173.00	1074.00	2965	20240226	-37.61	1480	20240805	25.00	2965	-37.61	20240226	1480	25.00	20240805	2965	-37.61	20240226	1480	25.00	20240805	2.00	N	339950	100	44 억	448385	N	N	N	N
24	20240828	101207	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1878	-10	5	-0.53	302368725	160297	42.61	1869	1918	1860	2450	1322	1888	1886.30	1.00	1965	1947	1917	1870	1840	1793	1932	1855	45	562	100	1200	1	1	44946655	844	10.86	1.75	12	0.36	173.00	1074.00	2965	20240226	-36.66	1480	20240805	26.89	2965	-36.66	20240226	1480	26.89	20240805	2965	-36.66	20240226	1480	26.89	20240805	2.00	N	339950	100	44 억	448385	N	N	N	N
25	20240828	091159	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1888	0	3	0.00	51583858	27414	7.29	1869	1895	1868	2450	1322	1888	1881.61	1.00	-536	1947	1917	1870	1840	1793	1932	1855	45	562	100	1200	1	1	44946655	849	10.91	1.76	12	0.06	173.00	1074.00	2965	20240226	-36.32	1480	20240805	27.57	2965	-36.32	20240226	1480	27.57	20240805	2965	-36.32	20240226	1480	27.57	20240805	2.00	N	339950	100	44 억	448385	N	N	N	N
26	20240827	161132	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1888	36	2	1.94	699186059	372368	340.32	1835	1900	1823	2405	1297	1852	1877.67	0.93	28594	1896	1874	1858	1836	1820	1866	1828	45	553	100	1180	1	1	44946655	849	10.91	1.76	12	0.83	173.00	1074.00	2965	20240226	-36.32	1480	20240805	27.57	2965	-36.32	20240226	1480	27.57	20240805	2965	-36.32	20240226	1480	27.57	20240805	2.04	N	339950	100	44 억	420065	N	N	N	N
27	20240827	151141	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1879	27	2	1.46	668343838	355982	325.34	1835	1900	1823	2405	1297	1852	1877.47	0.93	28395	1896	1874	1858	1836	1820	1866	1828	45	553	100	1180	1	1	44946655	845	10.86	1.75	12	0.79	173.00	1074.00	2965	20240226	-36.63	1480	20240805	26.96	2965	-36.63	20240226	1480	26.96	20240805	2965	-36.63	20240226	1480	26.96	20240805	2.04	N	339950	100	44 억	420065	N	N	N	N
28	20240827	141145	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1887	35	2	1.89	477815391	254954	233.01	1835	1896	1823	2405	1297	1852	1874.12	0.93	4752	1896	1874	1858	1836	1820	1866	1828	45	553	100	1180	1	1	44946655	848	10.91	1.76	12	0.57	173.00	1074.00	2965	20240226	-36.36	1480	20240805	27.50	2965	-36.36	20240226	1480	27.50	20240805	2965	-36.36	20240226	1480	27.50	20240805	2.04	N	339950	100	44 억	420065	N	N	N	N
29	20240827	131148	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1871	19	2	1.03	337829410	180497	164.96	1835	1896	1823	2405	1297	1852	1871.66	0.93	9057	1896	1874	1858	1836	1820	1866	1828	45	553	100	1180	1	1	44946655	841	10.82	1.74	12	0.40	173.00	1074.00	2965	20240226	-36.90	1480	20240805	26.42	2965	-36.90	20240226	1480	26.42	20240805	2965	-36.90	20240226	1480	26.42	20240805	2.04	N	339950	100	44 억	420065	N	N	N	N
30	20240827	121149	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1858	6	2	0.32	86573257	46652	42.64	1835	1868	1823	2405	1297	1852	1855.72	0.93	19971	1896	1874	1858	1836	1820	1866	1828	45	553	100	1180	1	1	44946655	835	10.74	1.73	12	0.10	173.00	1074.00	2965	20240226	-37.34	1480	20240805	25.54	2965	-37.34	20240226	1480	25.54	20240805	2965	-37.34	20240226	1480	25.54	20240805	2.04	N	339950	100	44 억	420065	N	N	N	N
31	20240827	111146	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1860	8	2	0.43	78104301	42102	38.48	1835	1868	1823	2405	1297	1852	1855.12	0.93	20120	1896	1874	1858	1836	1820	1866	1828	45	553	100	1180	1	1	44946655	836	10.75	1.73	12	0.09	173.00	1074.00	2965	20240226	-37.27	1480	20240805	25.68	2965	-37.27	20240226	1480	25.68	20240805	2965	-37.27	20240226	1480	25.68	20240805	2.04	N	339950	100	44 억	420065	N	N	N	N
32	20240827	101142	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1861	9	2	0.49	58748908	31713	28.98	1835	1868	1823	2405	1297	1852	1852.52	0.93	16248	1896	1874	1858	1836	1820	1866	1828	45	553	100	1180	1	1	44946655	836	10.76	1.73	12	0.07	173.00	1074.00	2965	20240226	-37.23	1480	20240805	25.74	2965	-37.23	20240226	1480	25.74	20240805	2965	-37.23	20240226	1480	25.74	20240805	2.04	N	339950	100	44 억	420065	N	N	N	N
33	20240827	091144	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1858	6	2	0.32	23676260	12869	11.76	1835	1859	1823	2405	1297	1852	1839.79	0.93	6892	1896	1874	1858	1836	1820	1866	1828	45	553	100	1180	1	1	44946655	835	10.74	1.73	12	0.03	173.00	1074.00	2965	20240226	-37.34	1480	20240805	25.54	2965	-37.34	20240226	1480	25.54	20240805	2965	-37.34	20240226	1480	25.54	20240805	2.04	N	339950	100	44 억	420065	N	N	N	N
34	20240826	161125	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1852	-3	5	-0.16	197412662	106279	76.24	1880	1880	1842	2410	1299	1855	1857.49	1.00	-28061	1899	1877	1849	1827	1799	1888	1838	45	555	100	1180	1	1	44946655	832	10.71	1.72	12	0.24	173.00	1074.00	2965	20240226	-37.54	1480	20240805	25.14	2965	-37.54	20240226	1480	25.14	20240805	2965	-37.54	20240226	1480	25.14	20240805	2.11	N	339950	100	44 억	448117	N	N	N	N
35	20240826	151136	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1855	0	3	0.00	190942640	102789	73.74	1880	1880	1842	2410	1299	1855	1857.62	1.00	-26524	1899	1877	1849	1827	1799	1888	1838	45	555	100	1180	1	1	44946655	834	10.72	1.73	12	0.23	173.00	1074.00	2965	20240226	-37.44	1480	20240805	25.34	2965	-37.44	20240226	1480	25.34	20240805	2965	-37.44	20240226	1480	25.34	20240805	2.11	N	339950	100	44 억	448117	N	N	N	N
36	20240826	141141	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1855	0	3	0.00	150428963	80914	58.05	1880	1880	1842	2410	1299	1855	1859.12	1.00	-18979	1899	1877	1849	1827	1799	1888	1838	45	555	100	1180	1	1	44946655	834	10.72	1.73	12	0.18	173.00	1074.00	2965	20240226	-37.44	1480	20240805	25.34	2965	-37.44	20240226	1480	25.34	20240805	2965	-37.44	20240226	1480	25.34	20240805	2.11	N	339950	100	44 억	448117	N	N	N	N
37	20240826	131140	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1853	-2	5	-0.11	121620138	65374	46.90	1880	1880	1842	2410	1299	1855	1860.37	1.00	-12336	1899	1877	1849	1827	1799	1888	1838	45	555	100	1180	1	1	44946655	833	10.71	1.73	12	0.15	173.00	1074.00	2965	20240226	-37.50	1480	20240805	25.20	2965	-37.50	20240226	1480	25.20	20240805	2965	-37.50	20240226	1480	25.20	20240805	2.11	N	339950	100	44 억	448117	N	N	N	N
38	20240826	121134	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1851	-4	5	-0.22	112932815	60688	43.54	1880	1880	1842	2410	1299	1855	1860.88	1.00	-9306	1899	1877	1849	1827	1799	1888	1838	45	555	100	1180	1	1	44946655	832	10.70	1.72	12	0.14	173.00	1074.00	2965	20240226	-37.57	1480	20240805	25.07	2965	-37.57	20240226	1480	25.07	20240805	2965	-37.57	20240226	1480	25.07	20240805	2.11	N	339950	100	44 억	448117	N	N	N	N
39	20240826	111137	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1859	4	2	0.22	84416594	45324	32.51	1880	1880	1842	2410	1299	1855	1862.51	1.00	372	1899	1877	1849	1827	1799	1888	1838	45	555	100	1180	1	1	44946655	836	10.75	1.73	12	0.10	173.00	1074.00	2965	20240226	-37.30	1480	20240805	25.61	2965	-37.30	20240226	1480	25.61	20240805	2965	-37.30	20240226	1480	25.61	20240805	2.11	N	339950	100	44 억	448117	N	N	N	N
40	20240826	101138	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1864	9	2	0.49	63833021	34278	24.59	1880	1880	1842	2410	1299	1855	1862.22	1.00	-498	1899	1877	1849	1827	1799	1888	1838	45	555	100	1180	1	1	44946655	838	10.77	1.74	12	0.08	173.00	1074.00	2965	20240226	-37.13	1480	20240805	25.95	2965	-37.13	20240226	1480	25.95	20240805	2965	-37.13	20240226	1480	25.95	20240805	2.11	N	339950	100	44 억	448117	N	N	N	N
41	20240826	091133	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1851	-4	5	-0.22	17244847	9294	6.67	1880	1880	1845	2410	1299	1855	1855.48	1.00	-7061	1899	1877	1849	1827	1799	1888	1838	45	555	100	1180	1	1	44946655	832	10.70	1.72	12	0.02	173.00	1074.00	2965	20240226	-37.57	1480	20240805	25.07	2965	-37.57	20240226	1480	25.07	20240805	2965	-37.57	20240226	1480	25.07	20240805	2.11	N	339950	100	44 억	448117	N	N	N	N
42	20240823	161125	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1855	8	2	0.43	255484818	138566	107.98	1825	1871	1821	2400	1293	1847	1843.78	1.08	-35830	1911	1878	1827	1794	1743	1895	1811	45	553	100	1180	1	1	44946655	834	10.72	1.73	12	0.31	173.00	1074.00	2965	20240226	-37.44	1480	20240805	25.34	2965	-37.44	20240226	1480	25.34	20240805	2965	-37.44	20240226	1480	25.34	20240805	2.15	N	339950	100	44 억	483744	N	N	N	N
43	20240823	151136	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1864	17	2	0.92	249453940	135309	105.44	1825	1871	1821	2400	1293	1847	1843.59	1.08	-33851	1911	1878	1827	1794	1743	1895	1811	45	553	100	1180	1	1	44946655	838	10.77	1.74	12	0.30	173.00	1074.00	2965	20240226	-37.13	1480	20240805	25.95	2965	-37.13	20240226	1480	25.95	20240805	2965	-37.13	20240226	1480	25.95	20240805	2.15	N	339950	100	44 억	483744	N	N	N	N
44	20240823	141136	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1840	-7	5	-0.38	138626444	75552	58.87	1825	1847	1821	2400	1293	1847	1834.85	1.08	-25382	1911	1878	1827	1794	1743	1895	1811	45	553	100	1180	1	1	44946655	827	10.64	1.71	12	0.17	173.00	1074.00	2965	20240226	-37.94	1480	20240805	24.32	2965	-37.94	20240226	1480	24.32	20240805	2965	-37.94	20240226	1480	24.32	20240805	2.15	N	339950	100	44 억	483744	N	N	N	N
45	20240823	131135	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1840	-7	5	-0.38	114622120	62498	48.70	1825	1847	1821	2400	1293	1847	1834.01	1.08	-16586	1911	1878	1827	1794	1743	1895	1811	45	553	100	1180	1	1	44946655	827	10.64	1.71	12	0.14	173.00	1074.00	2965	20240226	-37.94	1480	20240805	24.32	2965	-37.94	20240226	1480	24.32	20240805	2965	-37.94	20240226	1480	24.32	20240805	2.15	N	339950	100	44 억	483744	N	N	N	N
46	20240823	121132	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1831	-16	5	-0.87	79203898	43196	33.66	1825	1847	1821	2400	1293	1847	1833.59	1.08	-9168	1911	1878	1827	1794	1743	1895	1811	45	553	100	1180	1	1	44946655	823	10.58	1.70	12	0.10	173.00	1074.00	2965	20240226	-38.25	1480	20240805	23.72	2965	-38.25	20240226	1480	23.72	20240805	2965	-38.25	20240226	1480	23.72	20240805	2.15	N	339950	100	44 억	483744	N	N	N	N
47	20240823	111130	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1837	-10	5	-0.54	65890073	35946	28.01	1825	1847	1821	2400	1293	1847	1833.03	1.08	-5626	1911	1878	1827	1794	1743	1895	1811	45	553	100	1180	1	1	44946655	826	10.62	1.71	12	0.08	173.00	1074.00	2965	20240226	-38.04	1480	20240805	24.12	2965	-38.04	20240226	1480	24.12	20240805	2965	-38.04	20240226	1480	24.12	20240805	2.15	N	339950	100	44 억	483744	N	N	N	N
48	20240823	101135	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1840	-7	5	-0.38	43571450	23782	18.53	1825	1847	1821	2400	1293	1847	1832.12	1.08	-1857	1911	1878	1827	1794	1743	1895	1811	45	553	100	1180	1	1	44946655	827	10.64	1.71	12	0.05	173.00	1074.00	2965	20240226	-37.94	1480	20240805	24.32	2965	-37.94	20240226	1480	24.32	20240805	2965	-37.94	20240226	1480	24.32	20240805	2.15	N	339950	100	44 억	483744	N	N	N	N
49	20240823	091135	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1825	-22	5	-1.19	7418715	4068	3.17	1825	1841	1823	2400	1293	1847	1823.68	1.08	534	1911	1878	1827	1794	1743	1895	1811	45	553	100	1180	1	1	44946655	820	10.55	1.70	12	0.01	173.00	1074.00	2965	20240226	-38.45	1480	20240805	23.31	2965	-38.45	20240226	1480	23.31	20240805	2965	-38.45	20240226	1480	23.31	20240805	2.15	N	339950	100	44 억	483744	N	N	N	N
50	20240822	161128	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1847	18	2	0.98	234940423	128211	125.63	1826	1860	1776	2375	1281	1829	1832.17	1.09	-4704	1861	1844	1830	1813	1799	1853	1822	45	546	100	1170	1	1	44946655	830	10.68	1.72	12	0.29	173.00	1074.00	2965	20240226	-37.71	1480	20240805	24.80	2965	-37.71	20240226	1480	24.80	20240805	2965	-37.71	20240226	1480	24.80	20240805	2.18	N	339950	100	44 억	488451	N	N	N	N
51	20240822	151137	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1837	8	2	0.44	221312574	120809	118.38	1826	1860	1776	2375	1281	1829	1831.92	1.09	-7840	1861	1844	1830	1813	1799	1853	1822	45	546	100	1170	1	1	44946655	826	10.62	1.71	12	0.27	173.00	1074.00	2965	20240226	-38.04	1480	20240805	24.12	2965	-38.04	20240226	1480	24.12	20240805	2965	-38.04	20240226	1480	24.12	20240805	2.18	N	339950	100	44 억	488451	N	N	N	N
52	20240822	141138	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1847	18	2	0.98	189299045	103442	101.36	1826	1860	1776	2375	1281	1829	1830.00	1.09	-8637	1861	1844	1830	1813	1799	1853	1822	45	546	100	1170	1	1	44946655	830	10.68	1.72	12	0.23	173.00	1074.00	2965	20240226	-37.71	1480	20240805	24.80	2965	-37.71	20240226	1480	24.80	20240805	2965	-37.71	20240226	1480	24.80	20240805	2.18	N	339950	100	44 억	488451	N	N	N	N
53	20240822	131135	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1833	4	2	0.22	157485245	86112	84.38	1826	1860	1776	2375	1281	1829	1828.84	1.09	-8303	1861	1844	1830	1813	1799	1853	1822	45	546	100	1170	1	1	44946655	824	10.60	1.71	12	0.19	173.00	1074.00	2965	20240226	-38.18	1480	20240805	23.85	2965	-38.18	20240226	1480	23.85	20240805	2965	-38.18	20240226	1480	23.85	20240805	2.18	N	339950	100	44 억	488451	N	N	N	N
54	20240822	121141	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1835	6	2	0.33	145784919	79725	78.12	1826	1860	1776	2375	1281	1829	1828.60	1.09	-7393	1861	1844	1830	1813	1799	1853	1822	45	546	100	1170	1	1	44946655	825	10.61	1.71	12	0.18	173.00	1074.00	2965	20240226	-38.11	1480	20240805	23.99	2965	-38.11	20240226	1480	23.99	20240805	2965	-38.11	20240226	1480	23.99	20240805	2.18	N	339950	100	44 억	488451	N	N	N	N
55	20240822	111131	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1845	16	2	0.87	70420130	38186	37.42	1826	1860	1824	2375	1281	1829	1844.13	1.09	-8875	1861	1844	1830	1813	1799	1853	1822	45	546	100	1170	1	1	44946655	829	10.66	1.72	12	0.08	173.00	1074.00	2965	20240226	-37.77	1480	20240805	24.66	2965	-37.77	20240226	1480	24.66	20240805	2965	-37.77	20240226	1480	24.66	20240805	2.18	N	339950	100	44 억	488451	N	N	N	N
56	20240822	101129	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1840	11	2	0.60	49357377	26765	26.23	1826	1860	1824	2375	1281	1829	1844.10	1.09	-3196	1861	1844	1830	1813	1799	1853	1822	45	546	100	1170	1	1	44946655	827	10.64	1.71	12	0.06	173.00	1074.00	2965	20240226	-37.94	1480	20240805	24.32	2965	-37.94	20240226	1480	24.32	20240805	2965	-37.94	20240226	1480	24.32	20240805	2.18	N	339950	100	44 억	488451	N	N	N	N
57	20240822	091131	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1850	21	2	1.15	18083674	9839	9.64	1826	1851	1824	2375	1281	1829	1837.96	1.09	-543	1861	1844	1830	1813	1799	1853	1822	45	546	100	1170	1	1	44946655	832	10.69	1.72	12	0.02	173.00	1074.00	2965	20240226	-37.61	1480	20240805	25.00	2965	-37.61	20240226	1480	25.00	20240805	2965	-37.61	20240226	1480	25.00	20240805	2.18	N	339950	100	44 억	488451	N	N	N	N
58	20240821	161123	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1829	6	2	0.33	187433316	102053	38.92	1816	1847	1816	2365	1277	1823	1836.63	0.99	41504	1899	1860	1836	1797	1773	1880	1817	45	542	100	1160	1	1	44946655	822	10.57	1.70	12	0.23	173.00	1074.00	2965	20240226	-38.31	1480	20240805	23.58	2965	-38.31	20240226	1480	23.58	20240805	2965	-38.31	20240226	1480	23.58	20240805	2.18	N	339950	100	44 억	447098	N	N	N	N
59	20240821	151139	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1840	17	2	0.93	163024067	88718	33.83	1816	1847	1816	2365	1277	1823	1837.55	0.99	32683	1899	1860	1836	1797	1773	1880	1817	45	542	100	1160	1	1	44946655	827	10.64	1.71	12	0.20	173.00	1074.00	2965	20240226	-37.94	1480	20240805	24.32	2965	-37.94	20240226	1480	24.32	20240805	2965	-37.94	20240226	1480	24.32	20240805	2.18	N	339950	100	44 억	447098	N	N	N	N
60	20240821	141135	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1828	5	2	0.27	149162625	81184	30.96	1816	1847	1816	2365	1277	1823	1837.34	0.99	31477	1899	1860	1836	1797	1773	1880	1817	45	542	100	1160	1	1	44946655	822	10.57	1.70	12	0.18	173.00	1074.00	2965	20240226	-38.35	1480	20240805	23.51	2965	-38.35	20240226	1480	23.51	20240805	2965	-38.35	20240226	1480	23.51	20240805	2.18	N	339950	100	44 억	447098	N	N	N	N
61	20240821	131143	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1846	23	2	1.26	131582639	71625	27.31	1816	1847	1816	2365	1277	1823	1837.10	0.99	30897	1899	1860	1836	1797	1773	1880	1817	45	542	100	1160	1	1	44946655	830	10.67	1.72	12	0.16	173.00	1074.00	2965	20240226	-37.74	1480	20240805	24.73	2965	-37.74	20240226	1480	24.73	20240805	2965	-37.74	20240226	1480	24.73	20240805	2.18	N	339950	100	44 억	447098	N	N	N	N
62	20240821	121141	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1842	19	2	1.04	93617122	50964	19.43	1816	1845	1816	2365	1277	1823	1836.93	0.99	23433	1899	1860	1836	1797	1773	1880	1817	45	542	100	1160	1	1	44946655	828	10.65	1.72	12	0.11	173.00	1074.00	2965	20240226	-37.88	1480	20240805	24.46	2965	-37.88	20240226	1480	24.46	20240805	2965	-37.88	20240226	1480	24.46	20240805	2.18	N	339950	100	44 억	447098	N	N	N	N
63	20240821	111135	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1836	13	2	0.71	80613974	43899	16.74	1816	1844	1816	2365	1277	1823	1836.35	0.99	22535	1899	1860	1836	1797	1773	1880	1817	45	542	100	1160	1	1	44946655	825	10.61	1.71	12	0.10	173.00	1074.00	2965	20240226	-38.08	1480	20240805	24.05	2965	-38.08	20240226	1480	24.05	20240805	2965	-38.08	20240226	1480	24.05	20240805	2.18	N	339950	100	44 억	447098	N	N	N	N
64	20240821	101141	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1840	17	2	0.93	29480860	16102	6.14	1816	1843	1816	2365	1277	1823	1830.88	0.99	3556	1899	1860	1836	1797	1773	1880	1817	45	542	100	1160	1	1	44946655	827	10.64	1.71	12	0.04	173.00	1074.00	2965	20240226	-37.94	1480	20240805	24.32	2965	-37.94	20240226	1480	24.32	20240805	2965	-37.94	20240226	1480	24.32	20240805	2.18	N	339950	100	44 억	447098	N	N	N	N
65	20240821	091132	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1843	20	2	1.10	4311768	2370	0.90	1816	1843	1816	2365	1277	1823	1819.31	0.99	600	1899	1860	1836	1797	1773	1880	1817	45	542	100	1160	1	1	44946655	828	10.65	1.72	12	0.01	173.00	1074.00	2965	20240226	-37.84	1480	20240805	24.53	2965	-37.84	20240226	1480	24.53	20240805	2965	-37.84	20240226	1480	24.53	20240805	2.18	N	339950	100	44 억	447098	N	N	N	N
66	20240820	161119	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1823	7	2	0.39	479214050	260333	26.99	1812	1875	1812	2360	1272	1816	1840.81	0.90	43380	1918	1867	1829	1778	1740	1892	1803	45	544	100	1160	1	1	44946655	819	10.54	1.70	12	0.58	173.00	1074.00	2965	20240226	-38.52	1480	20240805	23.18	2965	-38.52	20240226	1480	23.18	20240805	2965	-38.52	20240226	1480	23.18	20240805	2.16	N	339950	100	44 억	403495	N	N	N	N
67	20240820	151132	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1821	5	2	0.28	453358918	246173	25.52	1812	1875	1812	2360	1272	1816	1841.67	0.90	39528	1918	1867	1829	1778	1740	1892	1803	45	544	100	1160	1	1	44946655	818	10.53	1.70	12	0.55	173.00	1074.00	2965	20240226	-38.58	1480	20240805	23.04	2965	-38.58	20240226	1480	23.04	20240805	2965	-38.58	20240226	1480	23.04	20240805	2.16	N	339950	100	44 억	403495	N	N	N	N
68	20240820	141128	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1846	30	2	1.65	416945976	226286	23.46	1812	1875	1812	2360	1272	1816	1842.61	0.90	30527	1918	1867	1829	1778	1740	1892	1803	45	544	100	1160	1	1	44946655	830	10.67	1.72	12	0.50	173.00	1074.00	2965	20240226	-37.74	1480	20240805	24.73	2965	-37.74	20240226	1480	24.73	20240805	2965	-37.74	20240226	1480	24.73	20240805	2.16	N	339950	100	44 억	403495	N	N	N	N
69	20240820	131131	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1840	24	2	1.32	385151940	208958	21.66	1812	1875	1812	2360	1272	1816	1843.25	0.90	27551	1918	1867	1829	1778	1740	1892	1803	45	544	100	1160	1	1	44946655	827	10.64	1.71	12	0.46	173.00	1074.00	2965	20240226	-37.94	1480	20240805	24.32	2965	-37.94	20240226	1480	24.32	20240805	2965	-37.94	20240226	1480	24.32	20240805	2.16	N	339950	100	44 억	403495	N	N	N	N
70	20240820	121123	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1839	23	2	1.27	351970798	191003	19.80	1812	1875	1812	2360	1272	1816	1842.80	0.90	33305	1918	1867	1829	1778	1740	1892	1803	45	544	100	1160	1	1	44946655	827	10.63	1.71	12	0.42	173.00	1074.00	2965	20240226	-37.98	1480	20240805	24.26	2965	-37.98	20240226	1480	24.26	20240805	2965	-37.98	20240226	1480	24.26	20240805	2.16	N	339950	100	44 억	403495	N	N	N	N
71	20240820	111122	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1858	42	2	2.31	309764501	168162	17.43	1812	1875	1812	2360	1272	1816	1842.12	0.90	29113	1918	1867	1829	1778	1740	1892	1803	45	544	100	1160	1	1	44946655	835	10.74	1.73	12	0.37	173.00	1074.00	2965	20240226	-37.34	1480	20240805	25.54	2965	-37.34	20240226	1480	25.54	20240805	2965	-37.34	20240226	1480	25.54	20240805	2.16	N	339950	100	44 억	403495	N	N	N	N
72	20240820	101118	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1833	17	2	0.94	122249340	66952	6.94	1812	1834	1812	2360	1272	1816	1825.98	0.90	18858	1918	1867	1829	1778	1740	1892	1803	45	544	100	1160	1	1	44946655	824	10.60	1.71	12	0.15	173.00	1074.00	2965	20240226	-38.18	1480	20240805	23.85	2965	-38.18	20240226	1480	23.85	20240805	2965	-38.18	20240226	1480	23.85	20240805	2.16	N	339950	100	44 억	403495	N	N	N	N
73	20240820	091122	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1833	17	2	0.94	52439381	28711	2.98	1812	1834	1812	2360	1272	1816	1826.60	0.90	4011	1918	1867	1829	1778	1740	1892	1803	45	544	100	1160	1	1	44946655	824	10.60	1.71	12	0.06	173.00	1074.00	2965	20240226	-38.18	1480	20240805	23.85	2965	-38.18	20240226	1480	23.85	20240805	2965	-38.18	20240226	1480	23.85	20240805	2.16	N	339950	100	44 억	403495	N	N	N	N
74	20240819	161110	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1816	1	2	0.06	1763413964	959754	785.22	1815	1880	1791	2355	1271	1815	1837.39	1.07	-75638	1835	1824	1809	1798	1783	1830	1804	45	540	100	1160	1	1	44946655	816	10.50	1.69	12	2.14	173.00	1074.00	2965	20240226	-38.75	1480	20240805	22.70	2965	-38.75	20240226	1480	22.70	20240805	2965	-38.75	20240226	1480	22.70	20240805	2.16	N	339950	100	44 억	479554	N	N	N	N
75	20240819	151120	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1828	13	2	0.72	1734558345	943895	772.24	1815	1880	1791	2355	1271	1815	1837.68	1.07	-79913	1835	1824	1809	1798	1783	1830	1804	45	540	100	1160	1	1	44946655	822	10.57	1.70	12	2.10	173.00	1074.00	2965	20240226	-38.35	1480	20240805	23.51	2965	-38.35	20240226	1480	23.51	20240805	2965	-38.35	20240226	1480	23.51	20240805	2.16	N	339950	100	44 억	479554	N	N	N	N
76	20240819	141120	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1845	30	2	1.65	1581146238	859655	703.32	1815	1880	1791	2355	1271	1815	1839.31	1.07	-102597	1835	1824	1809	1798	1783	1830	1804	45	540	100	1160	1	1	44946655	829	10.66	1.72	12	1.91	173.00	1074.00	2965	20240226	-37.77	1480	20240805	24.66	2965	-37.77	20240226	1480	24.66	20240805	2965	-37.77	20240226	1480	24.66	20240805	2.16	N	339950	100	44 억	479554	N	N	N	N
77	20240819	131116	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1825	10	2	0.55	1378277619	749518	613.21	1815	1880	1791	2355	1271	1815	1838.92	1.07	-106341	1835	1824	1809	1798	1783	1830	1804	45	540	100	1160	1	1	44946655	820	10.55	1.70	12	1.67	173.00	1074.00	2965	20240226	-38.45	1480	20240805	23.31	2965	-38.45	20240226	1480	23.31	20240805	2965	-38.45	20240226	1480	23.31	20240805	2.16	N	339950	100	44 억	479554	N	N	N	N
78	20240819	121115	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1814	-1	5	-0.06	1010723326	550144	450.10	1815	1880	1791	2355	1271	1815	1837.24	1.07	-75469	1835	1824	1809	1798	1783	1830	1804	45	540	100	1160	1	1	44946655	815	10.49	1.69	12	1.22	173.00	1074.00	2965	20240226	-38.82	1480	20240805	22.57	2965	-38.82	20240226	1480	22.57	20240805	2965	-38.82	20240226	1480	22.57	20240805	2.16	N	339950	100	44 억	479554	N	N	N	N
79	20240819	111118	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1817	2	2	0.11	112404824	62232	50.91	1815	1817	1791	2355	1271	1815	1806.08	1.07	16396	1835	1824	1809	1798	1783	1830	1804	45	540	100	1160	1	1	44946655	817	10.50	1.69	12	0.14	173.00	1074.00	2965	20240226	-38.72	1480	20240805	22.77	2965	-38.72	20240226	1480	22.77	20240805	2965	-38.72	20240226	1480	22.77	20240805	2.16	N	339950	100	44 억	479554	N	N	N	N
80	20240819	101116	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1811	-4	5	-0.22	96943136	53705	43.94	1815	1815	1791	2355	1271	1815	1804.92	1.07	12675	1835	1824	1809	1798	1783	1830	1804	45	540	100	1160	1	1	44946655	814	10.47	1.69	12	0.12	173.00	1074.00	2965	20240226	-38.92	1480	20240805	22.36	2965	-38.92	20240226	1480	22.36	20240805	2965	-38.92	20240226	1480	22.36	20240805	2.16	N	339950	100	44 억	479554	N	N	N	N
81	20240819	091114	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1799	-16	5	-0.88	63704328	35263	28.85	1815	1815	1794	2355	1271	1815	1806.30	1.07	5845	1835	1824	1809	1798	1783	1830	1804	45	540	100	1160	1	1	44946655	809	10.40	1.68	12	0.08	173.00	1074.00	2965	20240226	-39.33	1480	20240805	21.55	2965	-39.33	20240226	1480	21.55	20240805	2965	-39.33	20240226	1480	21.55	20240805	2.16	N	339950	100	44 억	479554	N	N	N	N
82	20240816	161106	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1815	6	2	0.33	219563302	121611	31.51	1810	1820	1794	2350	1267	1809	1805.45	1.09	-9151	1867	1837	1810	1780	1753	1824	1767	45	541	100	1150	1	1	44946655	816	10.49	1.69	12	0.27	173.00	1074.00	2965	20240226	-38.79	1480	20240805	22.64	2965	-38.79	20240226	1480	22.64	20240805	2965	-38.79	20240226	1480	22.64	20240805	2.20	N	339950	100	44 억	488501	N	N	N	N
83	20240816	151113	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1813	4	2	0.22	193186459	107065	27.74	1810	1820	1794	2350	1267	1809	1804.38	1.09	-7102	1867	1837	1810	1780	1753	1824	1767	45	541	100	1150	1	1	44946655	815	10.48	1.69	12	0.24	173.00	1074.00	2965	20240226	-38.85	1480	20240805	22.50	2965	-38.85	20240226	1480	22.50	20240805	2965	-38.85	20240226	1480	22.50	20240805	2.20	N	339950	100	44 억	488501	N	N	N	N
84	20240816	141116	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1804	-5	5	-0.28	158363114	87761	22.74	1810	1820	1794	2350	1267	1809	1804.48	1.09	-3170	1867	1837	1810	1780	1753	1824	1767	45	541	100	1150	1	1	44946655	811	10.43	1.68	12	0.20	173.00	1074.00	2965	20240226	-39.16	1480	20240805	21.89	2965	-39.16	20240226	1480	21.89	20240805	2965	-39.16	20240226	1480	21.89	20240805	2.20	N	339950	100	44 억	488501	N	N	N	N
85	20240816	131117	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1807	-2	5	-0.11	154351119	85540	22.17	1810	1820	1794	2350	1267	1809	1804.43	1.09	-2064	1867	1837	1810	1780	1753	1824	1767	45	541	100	1150	1	1	44946655	812	10.45	1.68	12	0.19	173.00	1074.00	2965	20240226	-39.06	1480	20240805	22.09	2965	-39.06	20240226	1480	22.09	20240805	2965	-39.06	20240226	1480	22.09	20240805	2.20	N	339950	100	44 억	488501	N	N	N	N
86	20240816	121110	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1810	1	2	0.06	127695942	70811	18.35	1810	1820	1794	2350	1267	1809	1803.33	1.09	-7911	1867	1837	1810	1780	1753	1824	1767	45	541	100	1150	1	1	44946655	814	10.46	1.69	12	0.16	173.00	1074.00	2965	20240226	-38.95	1480	20240805	22.30	2965	-38.95	20240226	1480	22.30	20240805	2965	-38.95	20240226	1480	22.30	20240805	2.20	N	339950	100	44 억	488501	N	N	N	N
87	20240816	111115	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1808	-1	5	-0.06	93887903	52035	13.48	1810	1820	1794	2350	1267	1809	1804.32	1.09	3070	1867	1837	1810	1780	1753	1824	1767	45	541	100	1150	1	1	44946655	813	10.45	1.68	12	0.12	173.00	1074.00	2965	20240226	-39.02	1480	20240805	22.16	2965	-39.02	20240226	1480	22.16	20240805	2965	-39.02	20240226	1480	22.16	20240805	2.20	N	339950	100	44 억	488501	N	N	N	N
88	20240816	101110	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1817	8	2	0.44	50828815	28134	7.29	1810	1820	1794	2350	1267	1809	1806.67	1.09	-1088	1867	1837	1810	1780	1753	1824	1767	45	541	100	1150	1	1	44946655	817	10.50	1.69	12	0.06	173.00	1074.00	2965	20240226	-38.72	1480	20240805	22.77	2965	-38.72	20240226	1480	22.77	20240805	2965	-38.72	20240226	1480	22.77	20240805	2.20	N	339950	100	44 억	488501	N	N	N	N
89	20240816	091114	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1812	3	2	0.17	19698451	10928	2.83	1810	1814	1794	2350	1267	1809	1802.57	1.09	1595	1867	1837	1810	1780	1753	1824	1767	45	541	100	1150	1	1	44946655	814	10.47	1.69	12	0.02	173.00	1074.00	2965	20240226	-38.89	1480	20240805	22.43	2965	-38.89	20240226	1480	22.43	20240805	2965	-38.89	20240226	1480	22.43	20240805	2.20	N	339950	100	44 억	488501	N	N	N	N
90	20240814	161113	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1809	-3	5	-0.17	687418662	379534	226.22	1816	1840	1783	2355	1269	1812	1811.31	1.11	-12175	1862	1836	1812	1786	1762	1825	1775	45	543	100	1150	1	1	44946655	813	10.46	1.68	12	0.84	173.00	1074.00	2965	20240226	-38.99	1480	20240805	22.23	2965	-38.99	20240226	1480	22.23	20240805	2965	-38.99	20240226	1480	22.23	20240805	2.27	N	339950	100	44 억	500040	N	N	N	N
91	20240814	151115	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1802	-10	5	-0.55	580749419	320157	190.83	1816	1840	1783	2355	1269	1812	1813.95	1.11	-32712	1862	1836	1812	1786	1762	1825	1775	45	543	100	1150	1	1	44946655	810	10.42	1.68	12	0.71	173.00	1074.00	2965	20240226	-39.22	1480	20240805	21.76	2965	-39.22	20240226	1480	21.76	20240805	2965	-39.22	20240226	1480	21.76	20240805	2.27	N	339950	100	44 억	500040	N	N	N	N
92	20240814	141121	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1823	11	2	0.61	361006035	199564	118.95	1816	1828	1783	2355	1269	1812	1808.97	1.11	-27607	1862	1836	1812	1786	1762	1825	1775	45	543	100	1150	1	1	44946655	819	10.54	1.70	12	0.44	173.00	1074.00	2965	20240226	-38.52	1480	20240805	23.18	2965	-38.52	20240226	1480	23.18	20240805	2965	-38.52	20240226	1480	23.18	20240805	2.27	N	339950	100	44 억	500040	N	N	N	N
93	20240814	131117	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1799	-13	5	-0.72	280711147	155340	92.59	1816	1828	1783	2355	1269	1812	1807.07	1.11	-35200	1862	1836	1812	1786	1762	1825	1775	45	543	100	1150	1	1	44946655	809	10.40	1.68	12	0.35	173.00	1074.00	2965	20240226	-39.33	1480	20240805	21.55	2965	-39.33	20240226	1480	21.55	20240805	2965	-39.33	20240226	1480	21.55	20240805	2.27	N	339950	100	44 억	500040	N	N	N	N
94	20240814	121110	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1785	-27	5	-1.49	254922607	140960	84.02	1816	1828	1783	2355	1269	1812	1808.47	1.11	-30703	1862	1836	1812	1786	1762	1825	1775	45	543	100	1150	1	1	44946655	802	10.32	1.66	12	0.31	173.00	1074.00	2965	20240226	-39.80	1480	20240805	20.61	2965	-39.80	20240226	1480	20.61	20240805	2965	-39.80	20240226	1480	20.61	20240805	2.27	N	339950	100	44 억	500040	N	N	N	N
95	20240814	111106	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1803	-9	5	-0.50	183633516	101163	60.30	1816	1828	1802	2355	1269	1812	1815.23	1.11	-37549	1862	1836	1812	1786	1762	1825	1775	45	543	100	1150	1	1	44946655	810	10.42	1.68	12	0.23	173.00	1074.00	2965	20240226	-39.19	1480	20240805	21.82	2965	-39.19	20240226	1480	21.82	20240805	2965	-39.19	20240226	1480	21.82	20240805	2.27	N	339950	100	44 억	500040	N	N	N	N
96	20240814	101103	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1820	8	2	0.44	143885875	79181	47.20	1816	1828	1802	2355	1269	1812	1817.19	1.11	-37323	1862	1836	1812	1786	1762	1825	1775	45	543	100	1150	1	1	44946655	818	10.52	1.69	12	0.18	173.00	1074.00	2965	20240226	-38.62	1480	20240805	22.97	2965	-38.62	20240226	1480	22.97	20240805	2965	-38.62	20240226	1480	22.97	20240805	2.27	N	339950	100	44 억	500040	N	N	N	N
97	20240814	091138	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1813	1	2	0.06	65355673	35930	21.42	1816	1828	1802	2355	1269	1812	1819.00	1.11	-16699	1862	1836	1812	1786	1762	1825	1775	45	543	100	1150	1	1	44946655	815	10.48	1.69	12	0.08	173.00	1074.00	2965	20240226	-38.85	1480	20240805	22.50	2965	-38.85	20240226	1480	22.50	20240805	2965	-38.85	20240226	1480	22.50	20240805	2.27	N	339950	100	44 억	500040	N	N	N	N
98	20240813	161057	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1812	-15	5	-0.82	293313980	162236	61.18	1827	1838	1788	2375	1279	1827	1807.94	1.11	2920	1872	1849	1809	1786	1746	1861	1798	45	548	100	1160	1	1	44946655	814	10.47	1.69	12	0.36	173.00	1074.00	2965	20240226	-38.89	1480	20240805	22.43	2965	-38.89	20240226	1480	22.43	20240805	2965	-38.89	20240226	1480	22.43	20240805	2.30	N	339950	100	44 억	497438	N	N	N	N
99	20240813	151105	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1800	-27	5	-1.48	284053858	157101	59.24	1827	1838	1788	2375	1279	1827	1808.10	1.11	2744	1872	1849	1809	1786	1746	1861	1798	45	548	100	1160	1	1	44946655	809	10.40	1.68	12	0.35	173.00	1074.00	2965	20240226	-39.29	1480	20240805	21.62	2965	-39.29	20240226	1480	21.62	20240805	2965	-39.29	20240226	1480	21.62	20240805	2.30	N	339950	100	44 억	497438	N	N	N	N
100	20240813	141101	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1792	-35	5	-1.92	250178107	138262	52.14	1827	1838	1788	2375	1279	1827	1809.45	1.11	-5368	1872	1849	1809	1786	1746	1861	1798	45	548	100	1160	1	1	44946655	805	10.36	1.67	12	0.31	173.00	1074.00	2965	20240226	-39.56	1480	20240805	21.08	2965	-39.56	20240226	1480	21.08	20240805	2965	-39.56	20240226	1480	21.08	20240805	2.30	N	339950	100	44 억	497438	N	N	N	N
101	20240813	131101	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1803	-24	5	-1.31	218703538	120723	45.52	1827	1838	1790	2375	1279	1827	1811.61	1.11	-3468	1872	1849	1809	1786	1746	1861	1798	45	548	100	1160	1	1	44946655	810	10.42	1.68	12	0.27	173.00	1074.00	2965	20240226	-39.19	1480	20240805	21.82	2965	-39.19	20240226	1480	21.82	20240805	2965	-39.19	20240226	1480	21.82	20240805	2.30	N	339950	100	44 억	497438	N	N	N	N
102	20240813	121057	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1805	-22	5	-1.20	182209454	100476	37.89	1827	1838	1790	2375	1279	1827	1813.46	1.11	-2700	1872	1849	1809	1786	1746	1861	1798	45	548	100	1160	1	1	44946655	811	10.43	1.68	12	0.22	173.00	1074.00	2965	20240226	-39.12	1480	20240805	21.96	2965	-39.12	20240226	1480	21.96	20240805	2965	-39.12	20240226	1480	21.96	20240805	2.30	N	339950	100	44 억	497438	N	N	N	N
103	20240813	111055	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1816	-11	5	-0.60	154865430	85354	32.19	1827	1838	1790	2375	1279	1827	1814.39	1.11	1083	1872	1849	1809	1786	1746	1861	1798	45	548	100	1160	1	1	44946655	816	10.50	1.69	12	0.19	173.00	1074.00	2965	20240226	-38.75	1480	20240805	22.70	2965	-38.75	20240226	1480	22.70	20240805	2965	-38.75	20240226	1480	22.70	20240805	2.30	N	339950	100	44 억	497438	N	N	N	N
104	20240813	101054	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1794	-33	5	-1.81	108280200	59491	22.43	1827	1838	1794	2375	1279	1827	1820.11	1.11	-8743	1872	1849	1809	1786	1746	1861	1798	45	548	100	1160	1	1	44946655	806	10.37	1.67	12	0.13	173.00	1074.00	2965	20240226	-39.49	1480	20240805	21.22	2965	-39.49	20240226	1480	21.22	20240805	2965	-39.49	20240226	1480	21.22	20240805	2.30	N	339950	100	44 억	497438	N	N	N	N
105	20240813	091100	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1821	-6	5	-0.33	59200459	32310	12.18	1827	1838	1821	2375	1279	1827	1832.27	1.11	-3801	1872	1849	1809	1786	1746	1861	1798	45	548	100	1160	1	1	44946655	818	10.53	1.70	12	0.07	173.00	1074.00	2965	20240226	-38.58	1480	20240805	23.04	2965	-38.58	20240226	1480	23.04	20240805	2965	-38.58	20240226	1480	23.04	20240805	2.30	N	339950	100	44 억	497438	N	N	N	N
106	20240812	161044	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1827	57	2	3.22	479621005	264070	143.08	1770	1832	1769	2300	1239	1770	1816.23	0.99	50790	1834	1801	1742	1709	1650	1818	1726	45	530	100	1130	1	1	44946655	821	10.56	1.70	12	0.59	173.00	1074.00	2965	20240226	-38.38	1480	20240805	23.45	2965	-38.38	20240226	1480	23.45	20240805	2965	-38.38	20240226	1480	23.45	20240805	2.30	N	339950	100	44 억	446368	N	N	N	N
107	20240812	151049	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1823	53	2	2.99	458389069	252436	136.78	1770	1832	1769	2300	1239	1770	1815.86	0.99	53162	1834	1801	1742	1709	1650	1818	1726	45	530	100	1130	1	1	44946655	819	10.54	1.70	12	0.56	173.00	1074.00	2965	20240226	-38.52	1480	20240805	23.18	2965	-38.52	20240226	1480	23.18	20240805	2965	-38.52	20240226	1480	23.18	20240805	2.30	N	339950	100	44 억	446368	N	N	N	N
108	20240812	141049	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1819	49	2	2.77	402090197	221567	120.05	1770	1832	1769	2300	1239	1770	1814.76	0.99	49139	1834	1801	1742	1709	1650	1818	1726	45	530	100	1130	1	1	44946655	818	10.51	1.69	12	0.49	173.00	1074.00	2965	20240226	-38.65	1480	20240805	22.91	2965	-38.65	20240226	1480	22.91	20240805	2965	-38.65	20240226	1480	22.91	20240805	2.30	N	339950	100	44 억	446368	N	N	N	N
109	20240812	131043	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1827	57	2	3.22	381229336	210141	113.86	1770	1832	1769	2300	1239	1770	1814.16	0.99	52273	1834	1801	1742	1709	1650	1818	1726	45	530	100	1130	1	1	44946655	821	10.56	1.70	12	0.47	173.00	1074.00	2965	20240226	-38.38	1480	20240805	23.45	2965	-38.38	20240226	1480	23.45	20240805	2965	-38.38	20240226	1480	23.45	20240805	2.30	N	339950	100	44 억	446368	N	N	N	N
110	20240812	121045	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1812	42	2	2.37	289632583	159996	86.69	1770	1830	1769	2300	1239	1770	1810.25	0.99	44044	1834	1801	1742	1709	1650	1818	1726	45	530	100	1130	1	1	44946655	814	10.47	1.69	12	0.36	173.00	1074.00	2965	20240226	-38.89	1480	20240805	22.43	2965	-38.89	20240226	1480	22.43	20240805	2965	-38.89	20240226	1480	22.43	20240805	2.30	N	339950	100	44 억	446368	N	N	N	N
111	20240812	111048	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1810	40	2	2.26	281772354	155654	84.34	1770	1830	1769	2300	1239	1770	1810.25	0.99	42763	1834	1801	1742	1709	1650	1818	1726	45	530	100	1130	1	1	44946655	814	10.46	1.69	12	0.35	173.00	1074.00	2965	20240226	-38.95	1480	20240805	22.30	2965	-38.95	20240226	1480	22.30	20240805	2965	-38.95	20240226	1480	22.30	20240805	2.30	N	339950	100	44 억	446368	N	N	N	N
112	20240812	101036	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1804	34	2	1.92	234522476	129568	70.20	1770	1830	1769	2300	1239	1770	1810.03	0.99	52545	1834	1801	1742	1709	1650	1818	1726	45	530	100	1130	1	1	44946655	811	10.43	1.68	12	0.29	173.00	1074.00	2965	20240226	-39.16	1480	20240805	21.89	2965	-39.16	20240226	1480	21.89	20240805	2965	-39.16	20240226	1480	21.89	20240805	2.30	N	339950	100	44 억	446368	N	N	N	N
113	20240812	091036	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1806	36	2	2.03	51522955	28775	15.59	1770	1813	1769	2300	1239	1770	1790.55	0.99	21585	1834	1801	1742	1709	1650	1818	1726	45	530	100	1130	1	1	44946655	812	10.44	1.68	12	0.06	173.00	1074.00	2965	20240226	-39.09	1480	20240805	22.03	2965	-39.09	20240226	1480	22.03	20240805	2965	-39.09	20240226	1480	22.03	20240805	2.30	N	339950	100	44 억	446368	N	N	N	N
114	20240809	161028	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1770	71	2	4.18	321464663	183416	180.79	1683	1775	1683	2205	1190	1699	1752.65	0.95	19773	1757	1728	1711	1682	1665	1719	1673	45	506	100	1080	1	1	44946655	796	10.23	1.65	12	0.41	173.00	1074.00	2965	20240226	-40.30	1480	20240805	19.59	2965	-40.30	20240226	1480	19.59	20240805	2965	-40.30	20240226	1480	19.59	20240805	2.43	N	339950	100	44 억	426496	N	N	N	N
115	20240809	151054	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1758	59	2	3.47	318353462	181657	179.06	1683	1775	1683	2205	1190	1699	1752.50	0.95	19330	1757	1728	1711	1682	1665	1719	1673	45	506	100	1080	1	1	44946655	790	10.16	1.64	12	0.40	173.00	1074.00	2965	20240226	-40.71	1480	20240805	18.78	2965	-40.71	20240226	1480	18.78	20240805	2965	-40.71	20240226	1480	18.78	20240805	2.43	N	339950	100	44 억	426496	N	N	N	N
116	20240809	141100	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1759	60	2	3.53	315221604	179879	177.30	1683	1775	1683	2205	1190	1699	1752.41	0.95	18578	1757	1728	1711	1682	1665	1719	1673	45	506	100	1080	1	1	44946655	791	10.17	1.64	12	0.40	173.00	1074.00	2965	20240226	-40.67	1480	20240805	18.85	2965	-40.67	20240226	1480	18.85	20240805	2965	-40.67	20240226	1480	18.85	20240805	2.43	N	339950	100	44 억	426496	N	N	N	N
117	20240809	131049	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1757	58	2	3.41	236211642	135140	133.21	1683	1772	1683	2205	1190	1699	1747.90	0.95	10149	1757	1728	1711	1682	1665	1719	1673	45	506	100	1080	1	1	44946655	790	10.16	1.64	12	0.30	173.00	1074.00	2965	20240226	-40.74	1480	20240805	18.72	2965	-40.74	20240226	1480	18.72	20240805	2965	-40.74	20240226	1480	18.72	20240805	2.43	N	339950	100	44 억	426496	N	N	N	N
118	20240809	121050	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1756	57	2	3.35	176539776	101272	99.82	1683	1772	1683	2205	1190	1699	1743.22	0.95	5807	1757	1728	1711	1682	1665	1719	1673	45	506	100	1080	1	1	44946655	789	10.15	1.64	12	0.23	173.00	1074.00	2965	20240226	-40.78	1480	20240805	18.65	2965	-40.78	20240226	1480	18.65	20240805	2965	-40.78	20240226	1480	18.65	20240805	2.43	N	339950	100	44 억	426496	N	N	N	N
119	20240809	111043	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1765	66	2	3.88	164412537	94355	93.00	1683	1772	1683	2205	1190	1699	1742.49	0.95	2840	1757	1728	1711	1682	1665	1719	1673	45	506	100	1080	1	1	44946655	793	10.20	1.64	12	0.21	173.00	1074.00	2965	20240226	-40.47	1480	20240805	19.26	2965	-40.47	20240226	1480	19.26	20240805	2965	-40.47	20240226	1480	19.26	20240805	2.43	N	339950	100	44 억	426496	N	N	N	N
120	20240809	101049	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1768	69	2	4.06	135471816	77812	76.70	1683	1772	1683	2205	1190	1699	1741.01	0.95	9014	1757	1728	1711	1682	1665	1719	1673	45	506	100	1080	1	1	44946655	795	10.22	1.65	12	0.17	173.00	1074.00	2965	20240226	-40.37	1480	20240805	19.46	2965	-40.37	20240226	1480	19.46	20240805	2965	-40.37	20240226	1480	19.46	20240805	2.43	N	339950	100	44 억	426496	N	N	N	N
121	20240809	091047	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1717	18	2	1.06	19347428	11433	11.27	1683	1718	1683	2205	1190	1699	1692.24	0.95	4815	1757	1728	1711	1682	1665	1719	1673	45	506	100	1080	1	1	44946655	772	9.92	1.60	12	0.03	173.00	1074.00	2965	20240226	-42.09	1480	20240805	16.01	2965	-42.09	20240226	1480	16.01	20240805	2965	-42.09	20240226	1480	16.01	20240805	2.43	N	339950	100	44 억	426496	N	N	N	N
122	20240808	161026	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1699	-24	5	-1.39	172726151	100752	47.44	1722	1740	1694	2235	1207	1723	1714.77	1.02	-33800	1815	1769	1695	1649	1575	1792	1672	45	512	100	1100	1	1	44946655	764	9.82	1.58	12	0.22	173.00	1074.00	2965	20240226	-42.70	1480	20240805	14.80	2965	-42.70	20240226	1480	14.80	20240805	2965	-42.70	20240226	1480	14.80	20240805	2.46	N	339950	100	44 억	460295	N	N	N	N
123	20240808	151041	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1704	-19	5	-1.10	162109619	94507	44.50	1722	1740	1694	2235	1207	1723	1715.32	1.02	-31973	1815	1769	1695	1649	1575	1792	1672	45	512	100	1100	1	1	44946655	766	9.85	1.59	12	0.21	173.00	1074.00	2965	20240226	-42.53	1480	20240805	15.14	2965	-42.53	20240226	1480	15.14	20240805	2965	-42.53	20240226	1480	15.14	20240805	2.46	N	339950	100	44 억	460295	N	N	N	N
124	20240808	141042	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1723	0	3	0.00	110157493	63975	30.12	1722	1740	1696	2235	1207	1723	1721.88	1.02	-27064	1815	1769	1695	1649	1575	1792	1672	45	512	100	1100	1	1	44946655	774	9.96	1.60	12	0.14	173.00	1074.00	2965	20240226	-41.89	1480	20240805	16.42	2965	-41.89	20240226	1480	16.42	20240805	2965	-41.89	20240226	1480	16.42	20240805	2.46	N	339950	100	44 억	460295	N	N	N	N
125	20240808	131039	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1726	3	2	0.17	107835458	62617	29.48	1722	1740	1696	2235	1207	1723	1722.14	1.02	-26015	1815	1769	1695	1649	1575	1792	1672	45	512	100	1100	1	1	44946655	776	9.98	1.61	12	0.14	173.00	1074.00	2965	20240226	-41.79	1480	20240805	16.62	2965	-41.79	20240226	1480	16.62	20240805	2965	-41.79	20240226	1480	16.62	20240805	2.46	N	339950	100	44 억	460295	N	N	N	N
126	20240808	121044	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1720	-3	5	-0.17	82706896	48001	22.60	1722	1740	1696	2235	1207	1723	1723.02	1.02	-27975	1815	1769	1695	1649	1575	1792	1672	45	512	100	1100	1	1	44946655	773	9.94	1.60	12	0.11	173.00	1074.00	2965	20240226	-41.99	1480	20240805	16.22	2965	-41.99	20240226	1480	16.22	20240805	2965	-41.99	20240226	1480	16.22	20240805	2.46	N	339950	100	44 억	460295	N	N	N	N
127	20240808	111039	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1712	-11	5	-0.64	24737622	14453	6.80	1722	1723	1696	2235	1207	1723	1711.59	1.02	-5522	1815	1769	1695	1649	1575	1792	1672	45	512	100	1100	1	1	44946655	769	9.90	1.59	12	0.03	173.00	1074.00	2965	20240226	-42.26	1480	20240805	15.68	2965	-42.26	20240226	1480	15.68	20240805	2965	-42.26	20240226	1480	15.68	20240805	2.46	N	339950	100	44 억	460295	N	N	N	N
128	20240808	101034	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1719	-4	5	-0.23	18139952	10597	4.99	1722	1723	1702	2235	1207	1723	1711.80	1.02	-3878	1815	1769	1695	1649	1575	1792	1672	45	512	100	1100	1	1	44946655	773	9.94	1.60	12	0.02	173.00	1074.00	2965	20240226	-42.02	1480	20240805	16.15	2965	-42.02	20240226	1480	16.15	20240805	2965	-42.02	20240226	1480	16.15	20240805	2.46	N	339950	100	44 억	460295	N	N	N	N
129	20240808	091030	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1708	-15	5	-0.87	385258	225	0.11	1722	1722	1707	2235	1207	1723	1712.26	1.02	33	1815	1769	1695	1649	1575	1792	1672	45	512	100	1100	1	1	44946655	768	9.87	1.59	12	0.00	173.00	1074.00	2965	20240226	-42.39	1480	20240805	15.41	2965	-42.39	20240226	1480	15.41	20240805	2965	-42.39	20240226	1480	15.41	20240805	2.46	N	339950	100	44 억	460295	N	N	N	N
130	20240807	161015	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1723	72	2	4.36	356802538	212395	80.01	1621	1741	1621	2145	1156	1651	1679.87	0.83	87226	1723	1686	1638	1601	1553	1705	1620	45	494	100	1050	1	1	44946655	774	9.96	1.60	12	0.47	173.00	1074.00	2965	20240226	-41.89	1480	20240805	16.42	2965	-41.89	20240226	1480	16.42	20240805	2965	-41.89	20240226	1480	16.42	20240805	2.64	N	339950	100	44 억	372900	N	N	N	N
131	20240807	151029	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1720	69	2	4.18	348440649	207524	78.18	1621	1741	1621	2145	1156	1651	1679.05	0.83	87021	1723	1686	1638	1601	1553	1705	1620	45	494	100	1050	1	1	44946655	773	9.94	1.60	12	0.46	173.00	1074.00	2965	20240226	-41.99	1480	20240805	16.22	2965	-41.99	20240226	1480	16.22	20240805	2965	-41.99	20240226	1480	16.22	20240805	2.64	N	339950	100	44 억	372900	N	N	N	N
132	20240807	141034	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1732	81	2	4.91	329010015	196295	73.95	1621	1741	1621	2145	1156	1651	1676.11	0.83	87178	1723	1686	1638	1601	1553	1705	1620	45	494	100	1050	1	1	44946655	778	10.01	1.61	12	0.44	173.00	1074.00	2965	20240226	-41.59	1480	20240805	17.03	2965	-41.59	20240226	1480	17.03	20240805	2965	-41.59	20240226	1480	17.03	20240805	2.64	N	339950	100	44 억	372900	N	N	N	N
133	20240807	131028	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1732	81	2	4.91	328815256	196182	73.91	1621	1741	1621	2145	1156	1651	1676.09	0.83	87155	1723	1686	1638	1601	1553	1705	1620	45	494	100	1050	1	1	44946655	778	10.01	1.61	12	0.44	173.00	1074.00	2965	20240226	-41.59	1480	20240805	17.03	2965	-41.59	20240226	1480	17.03	20240805	2965	-41.59	20240226	1480	17.03	20240805	2.64	N	339950	100	44 억	372900	N	N	N	N
134	20240807	121030	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1740	89	2	5.39	313035972	187066	70.47	1621	1740	1621	2145	1156	1651	1673.41	0.83	91791	1723	1686	1638	1601	1553	1705	1620	45	494	100	1050	1	1	44946655	782	10.06	1.62	12	0.42	173.00	1074.00	2965	20240226	-41.32	1480	20240805	17.57	2965	-41.32	20240226	1480	17.57	20240805	2965	-41.32	20240226	1480	17.57	20240805	2.64	N	339950	100	44 억	372900	N	N	N	N
135	20240807	111029	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1707	56	2	3.39	250907118	151046	56.90	1621	1717	1621	2145	1156	1651	1661.14	0.83	71772	1723	1686	1638	1601	1553	1705	1620	45	494	100	1050	1	1	44946655	767	9.87	1.59	12	0.34	173.00	1074.00	2965	20240226	-42.43	1480	20240805	15.34	2965	-42.43	20240226	1480	15.34	20240805	2965	-42.43	20240226	1480	15.34	20240805	2.64	N	339950	100	44 억	372900	N	N	N	N
136	20240807	101021	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1690	39	2	2.36	181716305	110301	41.55	1621	1693	1621	2145	1156	1651	1647.46	0.83	43430	1723	1686	1638	1601	1553	1705	1620	45	494	100	1050	1	1	44946655	760	9.77	1.57	12	0.25	173.00	1074.00	2965	20240226	-43.00	1480	20240805	14.19	2965	-43.00	20240226	1480	14.19	20240805	2965	-43.00	20240226	1480	14.19	20240805	2.64	N	339950	100	44 억	372900	N	N	N	N
137	20240807	091053	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1662	11	2	0.67	112600758	69023	26.00	1621	1662	1621	2145	1156	1651	1631.32	0.83	20385	1723	1686	1638	1601	1553	1705	1620	45	494	100	1050	1	1	44946655	747	9.61	1.55	12	0.15	173.00	1074.00	2965	20240226	-43.95	1480	20240805	12.30	2965	-43.95	20240226	1480	12.30	20240805	2965	-43.95	20240226	1480	12.30	20240805	2.64	N	339950	100	44 억	372900	N	N	N	N
138	20240806	161010	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1651	51	2	3.19	435759399	264769	66.08	1590	1675	1590	2080	1120	1600	1645.71	0.80	20965	1878	1738	1609	1469	1340	1674	1405	45	480	100	1020	1	1	44946655	742	9.54	1.54	12	0.59	173.00	1074.00	2965	20240226	-44.32	1480	20240805	11.55	2965	-44.32	20240226	1480	11.55	20240805	2965	-44.32	20240226	1480	11.55	20240805	2.68	N	339950	100	44 억	359521	N	N	N	N
139	20240806	151025	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1654	54	2	3.38	417979715	254007	63.40	1590	1675	1590	2080	1120	1600	1645.54	0.80	22366	1878	1738	1609	1469	1340	1674	1405	45	480	100	1020	1	1	44946655	743	9.56	1.54	12	0.57	173.00	1074.00	2965	20240226	-44.22	1480	20240805	11.76	2965	-44.22	20240226	1480	11.76	20240805	2965	-44.22	20240226	1480	11.76	20240805	2.68	N	339950	100	44 억	359521	N	N	N	N
140	20240806	141019	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1662	62	2	3.88	379729215	230883	57.63	1590	1675	1590	2080	1120	1600	1644.68	0.80	12516	1878	1738	1609	1469	1340	1674	1405	45	480	100	1020	1	1	44946655	747	9.61	1.55	12	0.51	173.00	1074.00	2965	20240226	-43.95	1480	20240805	12.30	2965	-43.95	20240226	1480	12.30	20240805	2965	-43.95	20240226	1480	12.30	20240805	2.68	N	339950	100	44 억	359521	N	N	N	N
141	20240806	131024	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1670	70	2	4.38	351655097	214055	53.43	1590	1675	1590	2080	1120	1600	1642.83	0.80	12241	1878	1738	1609	1469	1340	1674	1405	45	480	100	1020	1	1	44946655	751	9.65	1.55	12	0.48	173.00	1074.00	2965	20240226	-43.68	1480	20240805	12.84	2965	-43.68	20240226	1480	12.84	20240805	2965	-43.68	20240226	1480	12.84	20240805	2.68	N	339950	100	44 억	359521	N	N	N	N
142	20240806	121026	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1668	68	2	4.25	337452895	205553	51.30	1590	1675	1590	2080	1120	1600	1641.68	0.80	10404	1878	1738	1609	1469	1340	1674	1405	45	480	100	1020	1	1	44946655	750	9.64	1.55	12	0.46	173.00	1074.00	2965	20240226	-43.74	1480	20240805	12.70	2965	-43.74	20240226	1480	12.70	20240805	2965	-43.74	20240226	1480	12.70	20240805	2.68	N	339950	100	44 억	359521	N	N	N	N
143	20240806	111011	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1667	67	2	4.19	323491584	197184	49.21	1590	1675	1590	2080	1120	1600	1640.56	0.80	10482	1878	1738	1609	1469	1340	1674	1405	45	480	100	1020	1	1	44946655	749	9.64	1.55	12	0.44	173.00	1074.00	2965	20240226	-43.78	1480	20240805	12.64	2965	-43.78	20240226	1480	12.64	20240805	2965	-43.78	20240226	1480	12.64	20240805	2.68	N	339950	100	44 억	359521	N	N	N	N
144	20240806	101013	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1669	69	2	4.31	200827598	122909	30.68	1590	1674	1590	2080	1120	1600	1633.95	0.80	-443	1878	1738	1609	1469	1340	1674	1405	45	480	100	1020	1	1	44946655	750	9.65	1.55	12	0.27	173.00	1074.00	2965	20240226	-43.71	1480	20240805	12.77	2965	-43.71	20240226	1480	12.77	20240805	2965	-43.71	20240226	1480	12.77	20240805	2.68	N	339950	100	44 억	359521	N	N	N	N
145	20240806	091020	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1645	45	2	2.81	86450308	53630	13.39	1590	1665	1590	2080	1120	1600	1611.98	0.80	-14389	1878	1738	1609	1469	1340	1674	1405	45	480	100	1020	1	1	44946655	739	9.51	1.53	12	0.12	173.00	1074.00	2965	20240226	-44.52	1480	20240805	11.15	2965	-44.52	20240226	1480	11.15	20240805	2965	-44.52	20240226	1480	11.15	20240805	2.68	N	339950	100	44 억	359521	N	N	N	N
146	20240805	160957	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1600	-165	5	-9.35	654775470	398395	289.94	1732	1749	1480	2290	1236	1765	1644.17	1.00	-90580	1866	1815	1775	1724	1684	1795	1704	45	525	100	1120	1	1	44946655	719	9.25	1.49	12	0.89	173.00	1074.00	2965	20240226	-46.04	1480	20240805	8.11	2965	-46.04	20240226	1480	8.11	20240805	2965	-46.04	20240226	1480	8.11	20240805	2.80	N	339950	100	44 억	451492	N	N	N	N
147	20240805	151015	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1576	-189	5	-10.71	609218809	369863	269.18	1732	1749	1480	2290	1236	1765	1647.15	1.00	-90174	1866	1815	1775	1724	1684	1795	1704	45	525	100	1120	1	1	44946655	708	9.11	1.47	12	0.82	173.00	1074.00	2965	20240226	-46.85	1480	20240805	6.49	2965	-46.85	20240226	1480	6.49	20240805	2965	-46.85	20240226	1480	6.49	20240805	2.80	N	339950	100	44 억	451492	N	N	N	N
148	20240805	141015	58	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1620	-145	5	-8.22	458349588	274545	199.81	1732	1749	1620	2290	1236	1765	1669.49	1.00	-82605	1866	1815	1775	1724	1684	1795	1704	45	525	100	1120	1	1	44946655	728	9.36	1.51	12	0.61	173.00	1074.00	2965	20240226	-45.36	1620	20240805	0.00	2965	-45.36	20240226	1620	0.00	20240805	2965	-45.36	20240226	1620	0.00	20240805	2.80	N	339950	100	44 억	451492	N	N	N	N
149	20240805	131015	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1643	-122	5	-6.91	416625003	249003	181.22	1732	1749	1640	2290	1236	1765	1673.17	1.00	-75741	1866	1815	1775	1724	1684	1795	1704	45	525	100	1120	1	1	44946655	738	9.50	1.53	12	0.55	173.00	1074.00	2965	20240226	-44.59	1620	20231024	1.42	2965	-44.59	20240226	1640	0.18	20240805	2965	-44.59	20240226	1620	1.42	20231024	2.80	N	339950	100	44 억	451492	N	N	N	N
150	20240805	121009	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1665	-100	5	-5.67	322679654	192149	139.84	1732	1749	1662	2290	1236	1765	1679.32	1.00	-52262	1866	1815	1775	1724	1684	1795	1704	45	525	100	1120	1	1	44946655	748	9.62	1.55	12	0.43	173.00	1074.00	2965	20240226	-43.84	1620	20231024	2.78	2965	-43.84	20240226	1662	0.18	20240805	2965	-43.84	20240226	1620	2.78	20231024	2.80	N	339950	100	44 억	451492	N	N	N	N
151	20240805	111008	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1672	-93	5	-5.27	274607919	163303	118.85	1732	1749	1662	2290	1236	1765	1681.59	1.00	-46579	1866	1815	1775	1724	1684	1795	1704	45	525	100	1120	1	1	44946655	752	9.66	1.56	12	0.36	173.00	1074.00	2965	20240226	-43.61	1620	20231024	3.21	2965	-43.61	20240226	1662	0.60	20240805	2965	-43.61	20240226	1620	3.21	20231024	2.80	N	339950	100	44 억	451492	N	N	N	N
152	20240805	101004	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1683	-82	5	-4.65	133686630	79104	57.57	1732	1749	1662	2290	1236	1765	1690.01	1.00	-26434	1866	1815	1775	1724	1684	1795	1704	45	525	100	1120	1	1	44946655	756	9.73	1.57	12	0.18	173.00	1074.00	2965	20240226	-43.24	1620	20231024	3.89	2965	-43.24	20240226	1662	1.26	20240805	2965	-43.24	20240226	1620	3.89	20231024	2.80	N	339950	100	44 억	451492	N	N	N	N
153	20240805	090958	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1695	-70	5	-3.97	55829286	32961	23.99	1732	1749	1662	2290	1236	1765	1693.80	1.00	-16186	1866	1815	1775	1724	1684	1795	1704	45	525	100	1120	1	1	44946655	762	9.80	1.58	12	0.07	173.00	1074.00	2965	20240226	-42.83	1620	20231024	4.63	2965	-42.83	20240226	1662	1.99	20240805	2965	-42.83	20240226	1620	4.63	20231024	2.80	N	339950	100	44 억	451492	N	N	N	N
154	20240802	160951	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1765	-62	5	-3.39	241512441	137243	55.87	1826	1826	1735	2375	1279	1827	1759.73	1.17	-72886	1883	1854	1811	1782	1739	1869	1797	45	548	100	1160	1	1	44946655	793	10.20	1.64	12	0.31	173.00	1074.00	2965	20240226	-40.47	1620	20231024	8.95	2965	-40.47	20240226	1700	3.82	20240214	2965	-40.47	20240226	1620	8.95	20231024	2.84	N	339950	100	44 억	524332	N	N	N	N
155	20240802	150950	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1753	-74	5	-4.05	220904090	125501	51.09	1826	1826	1735	2375	1279	1827	1760.18	1.17	-69128	1883	1854	1811	1782	1739	1869	1797	45	548	100	1160	1	1	44946655	788	10.13	1.63	12	0.28	173.00	1074.00	2965	20240226	-40.88	1620	20231024	8.21	2965	-40.88	20240226	1700	3.12	20240214	2965	-40.88	20240226	1620	8.21	20231024	2.84	N	339950	100	44 억	524332	N	N	N	N
156	20240802	140954	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1753	-74	5	-4.05	142400470	80436	32.75	1826	1826	1748	2375	1279	1827	1770.36	1.17	-55918	1883	1854	1811	1782	1739	1869	1797	45	548	100	1160	1	1	44946655	788	10.13	1.63	12	0.18	173.00	1074.00	2965	20240226	-40.88	1620	20231024	8.21	2965	-40.88	20240226	1700	3.12	20240214	2965	-40.88	20240226	1620	8.21	20231024	2.84	N	339950	100	44 억	524332	N	N	N	N
157	20240802	130952	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1752	-75	5	-4.11	118221980	66622	27.12	1826	1826	1750	2375	1279	1827	1774.52	1.17	-47743	1883	1854	1811	1782	1739	1869	1797	45	548	100	1160	1	1	44946655	787	10.13	1.63	12	0.15	173.00	1074.00	2965	20240226	-40.91	1620	20231024	8.15	2965	-40.91	20240226	1700	3.06	20240214	2965	-40.91	20240226	1620	8.15	20231024	2.84	N	339950	100	44 억	524332	N	N	N	N
158	20240802	120951	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1768	-59	5	-3.23	79648991	44703	18.20	1826	1826	1767	2375	1279	1827	1781.74	1.17	-37204	1883	1854	1811	1782	1739	1869	1797	45	548	100	1160	1	1	44946655	795	10.22	1.65	12	0.10	173.00	1074.00	2965	20240226	-40.37	1620	20231024	9.14	2965	-40.37	20240226	1700	4.00	20240214	2965	-40.37	20240226	1620	9.14	20231024	2.84	N	339950	100	44 억	524332	N	N	N	N
159	20240802	110951	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1780	-47	5	-2.57	62635246	35101	14.29	1826	1826	1767	2375	1279	1827	1784.43	1.17	-28837	1883	1854	1811	1782	1739	1869	1797	45	548	100	1160	1	1	44946655	800	10.29	1.66	12	0.08	173.00	1074.00	2965	20240226	-39.97	1620	20231024	9.88	2965	-39.97	20240226	1700	4.71	20240214	2965	-39.97	20240226	1620	9.88	20231024	2.84	N	339950	100	44 억	524332	N	N	N	N
160	20240802	100948	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1779	-48	5	-2.63	51386508	28774	11.71	1826	1826	1767	2375	1279	1827	1785.87	1.17	-24011	1883	1854	1811	1782	1739	1869	1797	45	548	100	1160	1	1	44946655	800	10.28	1.66	12	0.06	173.00	1074.00	2965	20240226	-40.00	1620	20231024	9.81	2965	-40.00	20240226	1700	4.65	20240214	2965	-40.00	20240226	1620	9.81	20231024	2.84	N	339950	100	44 억	524332	N	N	N	N
161	20240802	090953	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1797	-30	5	-1.64	10792897	5984	2.44	1826	1826	1797	2375	1279	1827	1803.63	1.17	-5533	1883	1854	1811	1782	1739	1869	1797	45	548	100	1160	1	1	44946655	808	10.39	1.67	12	0.01	173.00	1074.00	2965	20240226	-39.39	1620	20231024	10.93	2965	-39.39	20240226	1700	5.71	20240214	2965	-39.39	20240226	1620	10.93	20231024	2.84	N	339950	100	44 억	524332	N	N	N	N
162	20240801	160948	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1827	47	2	2.64	441641333	244095	301.53	1768	1840	1768	2310	1246	1780	1809.30	1.06	47603	1819	1799	1765	1745	1711	1809	1755	45	530	100	1130	1	1	44946655	821	10.56	1.70	12	0.54	173.00	1074.00	2965	20240226	-38.38	1620	20231024	12.78	2965	-38.38	20240226	1700	7.47	20240214	2965	-38.38	20240226	1620	12.78	20231024	2.83	N	339950	100	44 억	477046	N	N	N	N
163	20240801	151010	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1823	43	2	2.42	423199199	233997	289.05	1768	1840	1768	2310	1246	1780	1808.57	1.06	45869	1819	1799	1765	1745	1711	1809	1755	45	530	100	1130	1	1	44946655	819	10.54	1.70	12	0.52	173.00	1074.00	2965	20240226	-38.52	1620	20231024	12.53	2965	-38.52	20240226	1700	7.24	20240214	2965	-38.52	20240226	1620	12.53	20231024	2.83	N	339950	100	44 억	477046	N	N	N	N
164	20240801	140959	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1817	37	2	2.08	388222959	214776	265.31	1768	1840	1768	2310	1246	1780	1807.57	1.06	32962	1819	1799	1765	1745	1711	1809	1755	45	530	100	1130	1	1	44946655	817	10.50	1.69	12	0.48	173.00	1074.00	2965	20240226	-38.72	1620	20231024	12.16	2965	-38.72	20240226	1700	6.88	20240214	2965	-38.72	20240226	1620	12.16	20231024	2.83	N	339950	100	44 억	477046	N	N	N	N
165	20240801	130951	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1818	38	2	2.13	351275880	194434	240.18	1768	1840	1768	2310	1246	1780	1806.66	1.06	42919	1819	1799	1765	1745	1711	1809	1755	45	530	100	1130	1	1	44946655	817	10.51	1.69	12	0.43	173.00	1074.00	2965	20240226	-38.68	1620	20231024	12.22	2965	-38.68	20240226	1700	6.94	20240214	2965	-38.68	20240226	1620	12.22	20231024	2.83	N	339950	100	44 억	477046	N	N	N	N
166	20240801	120955	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1805	25	2	1.40	175128784	97526	120.47	1768	1810	1768	2310	1246	1780	1795.71	1.06	38390	1819	1799	1765	1745	1711	1809	1755	45	530	100	1130	1	1	44946655	811	10.43	1.68	12	0.22	173.00	1074.00	2965	20240226	-39.12	1620	20231024	11.42	2965	-39.12	20240226	1700	6.18	20240214	2965	-39.12	20240226	1620	11.42	20231024	2.83	N	339950	100	44 억	477046	N	N	N	N
167	20240801	110956	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1783	3	2	0.17	151194376	84202	104.01	1768	1810	1768	2310	1246	1780	1795.62	1.06	30431	1819	1799	1765	1745	1711	1809	1755	45	530	100	1130	1	1	44946655	801	10.31	1.66	12	0.19	173.00	1074.00	2965	20240226	-39.87	1620	20231024	10.06	2965	-39.87	20240226	1700	4.88	20240214	2965	-39.87	20240226	1620	10.06	20231024	2.83	N	339950	100	44 억	477046	N	N	N	N
168	20240801	100949	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1810	30	2	1.69	134225599	74712	92.29	1768	1810	1768	2310	1246	1780	1796.57	1.06	29540	1819	1799	1765	1745	1711	1809	1755	45	530	100	1130	1	1	44946655	814	10.46	1.69	12	0.17	173.00	1074.00	2965	20240226	-38.95	1620	20231024	11.73	2965	-38.95	20240226	1700	6.47	20240214	2965	-38.95	20240226	1620	11.73	20231024	2.83	N	339950	100	44 억	477046	N	N	N	N
169	20240801	090940	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1789	9	2	0.51	5473536	3094	3.82	1768	1789	1768	2310	1246	1780	1769.08	1.06	-675	1819	1799	1765	1745	1711	1809	1755	45	530	100	1130	1	1	44946655	804	10.34	1.67	12	0.01	173.00	1074.00	2965	20240226	-39.66	1620	20231024	10.43	2965	-39.66	20240226	1700	5.24	20240214	2965	-39.66	20240226	1620	10.43	20231024	2.83	N	339950	100	44 억	477046	N	N	N	N

71 KiB Raw Blame History

71 KiB

Raw Blame History