KissMeData/347740/price/prices-20240801.csv at 8e245b2d7771efc79bddf45d5d3cd46c03438e26

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	161148	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2590	0	3	0.00	552032845	212055	49.12	2650	2660	2575	3365	1815	2590	2603.37	0.79	-4264	2720	2655	2605	2540	2490	2630	2515	150	775	500	1910	5	1	30010576	777	16.19	1.04	12	0.71	160.00	2493.00	3530	20240626	-26.63	2155	20240805	20.19	3530	-26.63	20240626	2155	20.19	20240805	3530	-26.63	20240626	2155	20.19	20240805	1.77	N	347740	500	150 억	236456	N	N	N	N
3	20240830	151203	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2610	20	2	0.77	499819825	191939	44.46	2650	2660	2575	3365	1815	2590	2604.08	0.79	-8792	2720	2655	2605	2540	2490	2630	2515	150	775	500	1910	5	1	30010576	783	16.31	1.05	12	0.64	160.00	2493.00	3530	20240626	-26.06	2155	20240805	21.11	3530	-26.06	20240626	2155	21.11	20240805	3530	-26.06	20240626	2155	21.11	20240805	1.77	N	347740	500	150 억	236456	N	N	N	N
4	20240830	141200	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2580	-10	5	-0.39	420142650	161204	37.34	2650	2660	2575	3365	1815	2590	2606.31	0.79	-24478	2720	2655	2605	2540	2490	2630	2515	150	775	500	1910	5	1	30010576	774	16.12	1.03	12	0.54	160.00	2493.00	3530	20240626	-26.91	2155	20240805	19.72	3530	-26.91	20240626	2155	19.72	20240805	3530	-26.91	20240626	2155	19.72	20240805	1.77	N	347740	500	150 억	236456	N	N	N	N
5	20240830	131153	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2600	10	2	0.39	369334545	141562	32.79	2650	2660	2575	3365	1815	2590	2609.04	0.79	-22918	2720	2655	2605	2540	2490	2630	2515	150	775	500	1910	5	1	30010576	780	16.25	1.04	12	0.47	160.00	2493.00	3530	20240626	-26.35	2155	20240805	20.65	3530	-26.35	20240626	2155	20.65	20240805	3530	-26.35	20240626	2155	20.65	20240805	1.77	N	347740	500	150 억	236456	N	N	N	N
6	20240830	121159	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2595	5	2	0.19	328611330	125874	29.16	2650	2660	2575	3365	1815	2590	2610.69	0.79	-20427	2720	2655	2605	2540	2490	2630	2515	150	775	500	1910	5	1	30010576	779	16.22	1.04	12	0.42	160.00	2493.00	3530	20240626	-26.49	2155	20240805	20.42	3530	-26.49	20240626	2155	20.42	20240805	3530	-26.49	20240626	2155	20.42	20240805	1.77	N	347740	500	150 억	236456	N	N	N	N
7	20240830	111211	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2580	-10	5	-0.39	312627200	119705	27.73	2650	2660	2575	3365	1815	2590	2611.71	0.79	-17845	2720	2655	2605	2540	2490	2630	2515	150	775	500	1910	5	1	30010576	774	16.12	1.03	12	0.40	160.00	2493.00	3530	20240626	-26.91	2155	20240805	19.72	3530	-26.91	20240626	2155	19.72	20240805	3530	-26.91	20240626	2155	19.72	20240805	1.77	N	347740	500	150 억	236456	N	N	N	N
8	20240830	101204	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2600	10	2	0.39	248523560	94911	21.99	2650	2660	2585	3365	1815	2590	2618.59	0.79	-10734	2720	2655	2605	2540	2490	2630	2515	150	775	500	1910	5	1	30010576	780	16.25	1.04	12	0.32	160.00	2493.00	3530	20240626	-26.35	2155	20240805	20.65	3530	-26.35	20240626	2155	20.65	20240805	3530	-26.35	20240626	2155	20.65	20240805	1.77	N	347740	500	150 억	236456	N	N	N	N
9	20240830	091209	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2660	70	2	2.70	134762700	51259	11.87	2650	2660	2605	3365	1815	2590	2629.30	0.79	-5098	2720	2655	2605	2540	2490	2630	2515	150	775	500	1910	5	1	30010576	798	16.62	1.07	12	0.17	160.00	2493.00	3530	20240626	-24.65	2155	20240805	23.43	3530	-24.65	20240626	2155	23.43	20240805	3530	-24.65	20240626	2155	23.43	20240805	1.77	N	347740	500	150 억	236456	N	N	N	N
10	20240829	161208	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2590	-95	5	-3.54	1092600040	420650	7.87	2640	2670	2555	3490	1880	2685	2597.48	0.63	48462	3171	2927	2696	2452	2221	3050	2575	150	805	500	1980	5	1	30010576	777	16.19	1.04	12	1.40	160.00	2493.00	3530	20240626	-26.63	2155	20240805	20.19	3530	-26.63	20240626	2155	20.19	20240805	3530	-26.63	20240626	2155	20.19	20240805	1.78	N	347740	500	150 억	188369	N	N	N	N
11	20240829	151220	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2575	-110	5	-4.10	1005219690	386880	7.24	2640	2670	2555	3490	1880	2685	2598.27	0.63	47709	3171	2927	2696	2452	2221	3050	2575	150	805	500	1980	5	1	30010576	773	16.09	1.03	12	1.29	160.00	2493.00	3530	20240626	-27.05	2155	20240805	19.49	3530	-27.05	20240626	2155	19.49	20240805	3530	-27.05	20240626	2155	19.49	20240805	1.78	N	347740	500	150 억	188369	N	N	N	N
12	20240829	141220	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2590	-95	5	-3.54	936599860	360309	6.74	2640	2670	2555	3490	1880	2685	2599.43	0.63	48374	3171	2927	2696	2452	2221	3050	2575	150	805	500	1980	5	1	30010576	777	16.19	1.04	12	1.20	160.00	2493.00	3530	20240626	-26.63	2155	20240805	20.19	3530	-26.63	20240626	2155	20.19	20240805	3530	-26.63	20240626	2155	20.19	20240805	1.78	N	347740	500	150 억	188369	N	N	N	N
13	20240829	131221	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2560	-125	5	-4.66	872337295	335393	6.28	2640	2670	2555	3490	1880	2685	2600.94	0.63	38843	3171	2927	2696	2452	2221	3050	2575	150	805	500	1980	5	1	30010576	768	16.00	1.03	12	1.12	160.00	2493.00	3530	20240626	-27.48	2155	20240805	18.79	3530	-27.48	20240626	2155	18.79	20240805	3530	-27.48	20240626	2155	18.79	20240805	1.78	N	347740	500	150 억	188369	N	N	N	N
14	20240829	121219	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2580	-105	5	-3.91	732722715	280968	5.26	2640	2670	2570	3490	1880	2685	2607.85	0.63	30834	3171	2927	2696	2452	2221	3050	2575	150	805	500	1980	5	1	30010576	774	16.12	1.03	12	0.94	160.00	2493.00	3530	20240626	-26.91	2155	20240805	19.72	3530	-26.91	20240626	2155	19.72	20240805	3530	-26.91	20240626	2155	19.72	20240805	1.78	N	347740	500	150 억	188369	N	N	N	N
15	20240829	111219	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2600	-85	5	-3.17	638629740	244492	4.57	2640	2670	2570	3490	1880	2685	2612.07	0.63	31756	3171	2927	2696	2452	2221	3050	2575	150	805	500	1980	5	1	30010576	780	16.25	1.04	12	0.81	160.00	2493.00	3530	20240626	-26.35	2155	20240805	20.65	3530	-26.35	20240626	2155	20.65	20240805	3530	-26.35	20240626	2155	20.65	20240805	1.78	N	347740	500	150 억	188369	N	N	N	N
16	20240829	101211	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2600	-85	5	-3.17	520512355	198902	3.72	2640	2670	2570	3490	1880	2685	2616.93	0.63	33219	3171	2927	2696	2452	2221	3050	2575	150	805	500	1980	5	1	30010576	780	16.25	1.04	12	0.66	160.00	2493.00	3530	20240626	-26.35	2155	20240805	20.65	3530	-26.35	20240626	2155	20.65	20240805	3530	-26.35	20240626	2155	20.65	20240805	1.78	N	347740	500	150 억	188369	N	N	N	N
17	20240829	091219	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2630	-55	5	-2.05	213689885	81086	1.52	2640	2670	2620	3490	1880	2685	2635.35	0.63	11293	3171	2927	2696	2452	2221	3050	2575	150	805	500	1980	5	1	30010576	789	16.44	1.05	12	0.27	160.00	2493.00	3530	20240626	-25.50	2155	20240805	22.04	3530	-25.50	20240626	2155	22.04	20240805	3530	-25.50	20240626	2155	22.04	20240805	1.78	N	347740	500	150 억	188369	N	N	N	N
18	20240828	161139	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2685	215	2	8.70	14670402775	5318485	6183.78	2485	2940	2465	3210	1730	2470	2758.44	1.92	-388758	2550	2510	2440	2400	2330	2530	2420	150	740	500	1820	5	1	30010576	806	16.78	1.08	12	17.72	160.00	2493.00	3530	20240626	-23.94	2155	20240805	24.59	3530	-23.94	20240626	2155	24.59	20240805	3530	-23.94	20240626	2155	24.59	20240805	1.79	N	347740	500	150 억	577655	N	N	N	N
19	20240828	151146	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2660	190	2	7.69	14373829615	5207483	6054.72	2485	2940	2465	3210	1730	2470	2760.23	1.92	-364447	2550	2510	2440	2400	2330	2530	2420	150	740	500	1820	5	1	30010576	798	16.62	1.07	12	17.35	160.00	2493.00	3530	20240626	-24.65	2155	20240805	23.43	3530	-24.65	20240626	2155	23.43	20240805	3530	-24.65	20240626	2155	23.43	20240805	1.79	N	347740	500	150 억	577655	N	N	N	N
20	20240828	141148	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2660	190	2	7.69	13726720030	4963517	5771.06	2485	2940	2465	3210	1730	2470	2765.52	1.92	-394732	2550	2510	2440	2400	2330	2530	2420	150	740	500	1820	5	1	30010576	798	16.62	1.07	12	16.54	160.00	2493.00	3530	20240626	-24.65	2155	20240805	23.43	3530	-24.65	20240626	2155	23.43	20240805	3530	-24.65	20240626	2155	23.43	20240805	1.79	N	347740	500	150 억	577655	N	N	N	N
21	20240828	131146	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2655	185	2	7.49	13396993250	4838179	5625.33	2485	2940	2465	3210	1730	2470	2769.02	1.92	-406629	2550	2510	2440	2400	2330	2530	2420	150	740	500	1820	5	1	30010576	797	16.59	1.06	12	16.12	160.00	2493.00	3530	20240626	-24.79	2155	20240805	23.20	3530	-24.79	20240626	2155	23.20	20240805	3530	-24.79	20240626	2155	23.20	20240805	1.79	N	347740	500	150 억	577655	N	N	N	N
22	20240828	121143	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2650	180	2	7.29	12966576370	4674886	5435.47	2485	2940	2465	3210	1730	2470	2773.67	1.92	-428797	2550	2510	2440	2400	2330	2530	2420	150	740	500	1820	5	1	30010576	795	16.56	1.06	12	15.58	160.00	2493.00	3530	20240626	-24.93	2155	20240805	22.97	3530	-24.93	20240626	2155	22.97	20240805	3530	-24.93	20240626	2155	22.97	20240805	1.79	N	347740	500	150 억	577655	N	N	N	N
23	20240828	111143	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2675	205	2	8.30	12422443475	4471963	5199.53	2485	2940	2465	3210	1730	2470	2777.85	1.92	-413275	2550	2510	2440	2400	2330	2530	2420	150	740	500	1820	5	1	30010576	803	16.72	1.07	12	14.90	160.00	2493.00	3530	20240626	-24.22	2155	20240805	24.13	3530	-24.22	20240626	2155	24.13	20240805	3530	-24.22	20240626	2155	24.13	20240805	1.79	N	347740	500	150 억	577655	N	N	N	N
24	20240828	101211	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2730	260	2	10.53	1951362930	748250	869.99	2485	2730	2465	3210	1730	2470	2607.90	1.92	-130444	2550	2510	2440	2400	2330	2530	2420	150	740	500	1820	5	1	30010576	819	17.06	1.10	12	2.49	160.00	2493.00	3530	20240626	-22.66	2155	20240805	26.68	3530	-22.66	20240626	2155	26.68	20240805	3530	-22.66	20240626	2155	26.68	20240805	1.79	N	347740	500	150 억	577655	Y	N	N	N
25	20240828	091203	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2465	-5	5	-0.20	5205335	2111	2.45	2485	2485	2465	3210	1730	2470	2465.81	1.92	-2000	2550	2510	2440	2400	2330	2530	2420	150	740	500	1820	5	1	30010576	740	15.41	0.99	12	0.01	160.00	2493.00	3530	20240626	-30.17	2155	20240805	14.39	3530	-30.17	20240626	2155	14.39	20240805	3530	-30.17	20240626	2155	14.39	20240805	1.79	N	347740	500	150 억	577655	N	N	N	N
26	20240827	161136	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2470	35	2	1.44	209706145	86007	236.44	2450	2480	2370	3165	1705	2435	2438.79	1.93	-1496	2565	2500	2465	2400	2365	2482	2382	150	730	500	1800	5	1	30010576	741	15.44	0.99	12	0.29	160.00	2493.00	3530	20240626	-30.03	2155	20240805	14.62	3530	-30.03	20240626	2155	14.62	20240805	3530	-30.03	20240626	2155	14.62	20240805	1.85	N	347740	500	150 억	580345	N	N	N	N
27	20240827	151144	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2470	35	2	1.44	201998330	82884	227.85	2450	2480	2370	3165	1705	2435	2437.49	1.93	-44	2565	2500	2465	2400	2365	2482	2382	150	730	500	1800	5	1	30010576	741	15.44	0.99	12	0.28	160.00	2493.00	3530	20240626	-30.03	2155	20240805	14.62	3530	-30.03	20240626	2155	14.62	20240805	3530	-30.03	20240626	2155	14.62	20240805	1.85	N	347740	500	150 억	580345	N	N	N	N
28	20240827	141149	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2435	0	3	0.00	144604790	59443	163.41	2450	2470	2370	3165	1705	2435	2432.05	1.93	-18134	2565	2500	2465	2400	2365	2482	2382	150	730	500	1800	5	1	30010576	731	15.22	0.98	12	0.20	160.00	2493.00	3530	20240626	-31.02	2155	20240805	12.99	3530	-31.02	20240626	2155	12.99	20240805	3530	-31.02	20240626	2155	12.99	20240805	1.85	N	347740	500	150 억	580345	N	N	N	N
29	20240827	131152	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2445	10	2	0.41	134301555	55236	151.85	2450	2470	2370	3165	1705	2435	2430.37	1.93	-17940	2565	2500	2465	2400	2365	2482	2382	150	730	500	1800	5	1	30010576	734	15.28	0.98	12	0.18	160.00	2493.00	3530	20240626	-30.74	2155	20240805	13.46	3530	-30.74	20240626	2155	13.46	20240805	3530	-30.74	20240626	2155	13.46	20240805	1.85	N	347740	500	150 억	580345	N	N	N	N
30	20240827	121153	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2450	15	2	0.62	127201495	52330	143.86	2450	2470	2370	3165	1705	2435	2429.44	1.93	-18262	2565	2500	2465	2400	2365	2482	2382	150	730	500	1800	5	1	30010576	735	15.31	0.98	12	0.17	160.00	2493.00	3530	20240626	-30.59	2155	20240805	13.69	3530	-30.59	20240626	2155	13.69	20240805	3530	-30.59	20240626	2155	13.69	20240805	1.85	N	347740	500	150 억	580345	N	N	N	N
31	20240827	111150	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2450	15	2	0.62	110464275	45495	125.07	2450	2470	2370	3165	1705	2435	2425.44	1.93	-18740	2565	2500	2465	2400	2365	2482	2382	150	730	500	1800	5	1	30010576	735	15.31	0.98	12	0.15	160.00	2493.00	3530	20240626	-30.59	2155	20240805	13.69	3530	-30.59	20240626	2155	13.69	20240805	3530	-30.59	20240626	2155	13.69	20240805	1.85	N	347740	500	150 억	580345	N	N	N	N
32	20240827	101146	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2435	0	3	0.00	77380680	32024	88.04	2450	2455	2370	3165	1705	2435	2404.50	1.93	-8854	2565	2500	2465	2400	2365	2482	2382	150	730	500	1800	5	1	30010576	731	15.22	0.98	12	0.11	160.00	2493.00	3530	20240626	-31.02	2155	20240805	12.99	3530	-31.02	20240626	2155	12.99	20240805	3530	-31.02	20240626	2155	12.99	20240805	1.85	N	347740	500	150 억	580345	N	N	N	N
33	20240827	091147	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2410	-25	5	-1.03	35194065	14469	39.78	2450	2450	2410	3165	1705	2435	2416.45	1.93	-1733	2565	2500	2465	2400	2365	2482	2382	150	730	500	1800	5	1	30010576	723	15.06	0.97	12	0.05	160.00	2493.00	3530	20240626	-31.73	2155	20240805	11.83	3530	-31.73	20240626	2155	11.83	20240805	3530	-31.73	20240626	2155	11.83	20240805	1.85	N	347740	500	150 억	580345	N	N	N	N
34	20240826	161129	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2435	-45	5	-1.81	86678575	35376	42.34	2480	2530	2430	3220	1740	2480	2450.43	1.98	-15020	2573	2526	2488	2441	2403	2522	2437	150	740	500	1830	5	1	30010576	731	15.22	0.98	12	0.12	160.00	2493.00	3530	20240626	-31.02	2155	20240805	12.99	3530	-31.02	20240626	2155	12.99	20240805	3530	-31.02	20240626	2155	12.99	20240805	1.90	N	347740	500	150 억	595387	N	N	N	N
35	20240826	151140	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2440	-40	5	-1.61	77218190	31493	37.69	2480	2530	2430	3220	1740	2480	2451.92	1.98	-14216	2573	2526	2488	2441	2403	2522	2437	150	740	500	1830	5	1	30010576	732	15.25	0.98	12	0.10	160.00	2493.00	3530	20240626	-30.88	2155	20240805	13.23	3530	-30.88	20240626	2155	13.23	20240805	3530	-30.88	20240626	2155	13.23	20240805	1.90	N	347740	500	150 억	595387	N	N	N	N
36	20240826	141144	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2440	-40	5	-1.61	74984040	30580	36.60	2480	2530	2430	3220	1740	2480	2452.06	1.98	-13754	2573	2526	2488	2441	2403	2522	2437	150	740	500	1830	5	1	30010576	732	15.25	0.98	12	0.10	160.00	2493.00	3530	20240626	-30.88	2155	20240805	13.23	3530	-30.88	20240626	2155	13.23	20240805	3530	-30.88	20240626	2155	13.23	20240805	1.90	N	347740	500	150 억	595387	N	N	N	N
37	20240826	131144	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2440	-40	5	-1.61	73283750	29884	35.77	2480	2530	2430	3220	1740	2480	2452.27	1.98	-13282	2573	2526	2488	2441	2403	2522	2437	150	740	500	1830	5	1	30010576	732	15.25	0.98	12	0.10	160.00	2493.00	3530	20240626	-30.88	2155	20240805	13.23	3530	-30.88	20240626	2155	13.23	20240805	3530	-30.88	20240626	2155	13.23	20240805	1.90	N	347740	500	150 억	595387	N	N	N	N
38	20240826	121138	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2440	-40	5	-1.61	65167575	26557	31.79	2480	2530	2430	3220	1740	2480	2453.88	1.98	-11065	2573	2526	2488	2441	2403	2522	2437	150	740	500	1830	5	1	30010576	732	15.25	0.98	12	0.09	160.00	2493.00	3530	20240626	-30.88	2155	20240805	13.23	3530	-30.88	20240626	2155	13.23	20240805	3530	-30.88	20240626	2155	13.23	20240805	1.90	N	347740	500	150 억	595387	N	N	N	N
39	20240826	111141	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2455	-25	5	-1.01	51652060	21016	25.15	2480	2530	2440	3220	1740	2480	2457.75	1.98	-10082	2573	2526	2488	2441	2403	2522	2437	150	740	500	1830	5	1	30010576	737	15.34	0.98	12	0.07	160.00	2493.00	3530	20240626	-30.45	2155	20240805	13.92	3530	-30.45	20240626	2155	13.92	20240805	3530	-30.45	20240626	2155	13.92	20240805	1.90	N	347740	500	150 억	595387	N	N	N	N
40	20240826	101142	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2475	-5	5	-0.20	33348495	13547	16.21	2480	2530	2445	3220	1740	2480	2461.69	1.98	-7511	2573	2526	2488	2441	2403	2522	2437	150	740	500	1830	5	1	30010576	743	15.47	0.99	12	0.05	160.00	2493.00	3530	20240626	-29.89	2155	20240805	14.85	3530	-29.89	20240626	2155	14.85	20240805	3530	-29.89	20240626	2155	14.85	20240805	1.90	N	347740	500	150 억	595387	N	N	N	N
41	20240826	091137	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2500	20	2	0.81	4446935	1780	2.13	2480	2530	2480	3220	1740	2480	2498.28	1.98	-481	2573	2526	2488	2441	2403	2522	2437	150	740	500	1830	5	1	30010576	750	15.62	1.00	12	0.01	160.00	2493.00	3530	20240626	-29.18	2155	20240805	16.01	3530	-29.18	20240626	2155	16.01	20240805	3530	-29.18	20240626	2155	16.01	20240805	1.90	N	347740	500	150 억	595387	N	N	N	N
42	20240823	161129	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2480	-60	5	-2.36	193759365	78397	150.87	2480	2535	2450	3300	1780	2540	2471.40	1.95	9021	2603	2571	2533	2501	2463	2575	2505	150	760	500	1870	5	1	30010576	744	15.50	0.99	12	0.26	160.00	2493.00	3530	20240626	-29.75	2155	20240805	15.08	3530	-29.75	20240626	2155	15.08	20240805	3530	-29.75	20240626	2155	15.08	20240805	1.96	N	347740	500	150 억	586369	N	N	N	N
43	20240823	151140	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2480	-60	5	-2.36	182174630	73725	141.88	2480	2535	2450	3300	1780	2540	2471.00	1.95	8980	2603	2571	2533	2501	2463	2575	2505	150	760	500	1870	5	1	30010576	744	15.50	0.99	12	0.25	160.00	2493.00	3530	20240626	-29.75	2155	20240805	15.08	3530	-29.75	20240626	2155	15.08	20240805	3530	-29.75	20240626	2155	15.08	20240805	1.96	N	347740	500	150 억	586369	N	N	N	N
44	20240823	141140	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2460	-80	5	-3.15	164308300	66512	128.00	2480	2535	2450	3300	1780	2540	2470.36	1.95	9098	2603	2571	2533	2501	2463	2575	2505	150	760	500	1870	5	1	30010576	738	15.38	0.99	12	0.22	160.00	2493.00	3530	20240626	-30.31	2155	20240805	14.15	3530	-30.31	20240626	2155	14.15	20240805	3530	-30.31	20240626	2155	14.15	20240805	1.96	N	347740	500	150 억	586369	N	N	N	N
45	20240823	131138	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2470	-70	5	-2.76	108871365	44009	84.69	2480	2535	2450	3300	1780	2540	2473.84	1.95	-3475	2603	2571	2533	2501	2463	2575	2505	150	760	500	1870	5	1	30010576	741	15.44	0.99	12	0.15	160.00	2493.00	3530	20240626	-30.03	2155	20240805	14.62	3530	-30.03	20240626	2155	14.62	20240805	3530	-30.03	20240626	2155	14.62	20240805	1.96	N	347740	500	150 억	586369	N	N	N	N
46	20240823	121136	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2480	-60	5	-2.36	92511315	37388	71.95	2480	2535	2450	3300	1780	2540	2474.36	1.95	-6513	2603	2571	2533	2501	2463	2575	2505	150	760	500	1870	5	1	30010576	744	15.50	0.99	12	0.12	160.00	2493.00	3530	20240626	-29.75	2155	20240805	15.08	3530	-29.75	20240626	2155	15.08	20240805	3530	-29.75	20240626	2155	15.08	20240805	1.96	N	347740	500	150 억	586369	N	N	N	N
47	20240823	111134	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2475	-65	5	-2.56	81890405	33097	63.69	2480	2535	2450	3300	1780	2540	2474.25	1.95	-6372	2603	2571	2533	2501	2463	2575	2505	150	760	500	1870	5	1	30010576	743	15.47	0.99	12	0.11	160.00	2493.00	3530	20240626	-29.89	2155	20240805	14.85	3530	-29.89	20240626	2155	14.85	20240805	3530	-29.89	20240626	2155	14.85	20240805	1.96	N	347740	500	150 억	586369	N	N	N	N
48	20240823	101139	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2500	-40	5	-1.57	29586540	11874	22.85	2480	2535	2480	3300	1780	2540	2491.71	1.95	-1266	2603	2571	2533	2501	2463	2575	2505	150	760	500	1870	5	1	30010576	750	15.62	1.00	12	0.04	160.00	2493.00	3530	20240626	-29.18	2155	20240805	16.01	3530	-29.18	20240626	2155	16.01	20240805	3530	-29.18	20240626	2155	16.01	20240805	1.96	N	347740	500	150 억	586369	N	N	N	N
49	20240823	091138	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2535	-5	5	-0.20	17100520	6877	13.23	2480	2535	2480	3300	1780	2540	2486.62	1.95	908	2603	2571	2533	2501	2463	2575	2505	150	760	500	1870	5	1	30010576	761	15.84	1.02	12	0.02	160.00	2493.00	3530	20240626	-28.19	2155	20240805	17.63	3530	-28.19	20240626	2155	17.63	20240805	3530	-28.19	20240626	2155	17.63	20240805	1.96	N	347740	500	150 억	586369	N	N	N	N
50	20240822	161132	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2540	0	3	0.00	130785490	51759	46.83	2540	2565	2495	3300	1780	2540	2526.72	1.97	-5508	2650	2595	2540	2485	2430	2567	2457	150	760	500	1870	5	1	30010576	762	15.88	1.02	12	0.17	160.00	2493.00	3530	20240626	-28.05	2155	20240805	17.87	3530	-28.05	20240626	2155	17.87	20240805	3530	-28.05	20240626	2155	17.87	20240805	1.95	N	347740	500	150 억	591857	N	N	N	N
51	20240822	151141	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2535	-5	5	-0.20	120152685	47572	43.04	2540	2565	2495	3300	1780	2540	2525.70	1.97	-4127	2650	2595	2540	2485	2430	2567	2457	150	760	500	1870	5	1	30010576	761	15.84	1.02	12	0.16	160.00	2493.00	3530	20240626	-28.19	2155	20240805	17.63	3530	-28.19	20240626	2155	17.63	20240805	3530	-28.19	20240626	2155	17.63	20240805	1.95	N	347740	500	150 억	591857	N	N	N	N
52	20240822	141142	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2515	-25	5	-0.98	110251940	43651	39.49	2540	2565	2495	3300	1780	2540	2525.76	1.97	-3764	2650	2595	2540	2485	2430	2567	2457	150	760	500	1870	5	1	30010576	755	15.72	1.01	12	0.15	160.00	2493.00	3530	20240626	-28.75	2155	20240805	16.71	3530	-28.75	20240626	2155	16.71	20240805	3530	-28.75	20240626	2155	16.71	20240805	1.95	N	347740	500	150 억	591857	N	N	N	N
53	20240822	131139	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2510	-30	5	-1.18	104138595	41223	37.29	2540	2565	2495	3300	1780	2540	2526.23	1.97	-5660	2650	2595	2540	2485	2430	2567	2457	150	760	500	1870	5	1	30010576	753	15.69	1.01	12	0.14	160.00	2493.00	3530	20240626	-28.90	2155	20240805	16.47	3530	-28.90	20240626	2155	16.47	20240805	3530	-28.90	20240626	2155	16.47	20240805	1.95	N	347740	500	150 억	591857	N	N	N	N
54	20240822	121145	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2520	-20	5	-0.79	86233460	34070	30.82	2540	2565	2495	3300	1780	2540	2531.07	1.97	-6735	2650	2595	2540	2485	2430	2567	2457	150	760	500	1870	5	1	30010576	756	15.75	1.01	12	0.11	160.00	2493.00	3530	20240626	-28.61	2155	20240805	16.94	3530	-28.61	20240626	2155	16.94	20240805	3530	-28.61	20240626	2155	16.94	20240805	1.95	N	347740	500	150 억	591857	N	N	N	N
55	20240822	111134	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2515	-25	5	-0.98	65669840	25862	23.40	2540	2565	2500	3300	1780	2540	2539.24	1.97	-6682	2650	2595	2540	2485	2430	2567	2457	150	760	500	1870	5	1	30010576	755	15.72	1.01	12	0.09	160.00	2493.00	3530	20240626	-28.75	2155	20240805	16.71	3530	-28.75	20240626	2155	16.71	20240805	3530	-28.75	20240626	2155	16.71	20240805	1.95	N	347740	500	150 억	591857	N	N	N	N
56	20240822	101132	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2520	-20	5	-0.79	61632190	24258	21.95	2540	2565	2500	3300	1780	2540	2540.70	1.97	-6186	2650	2595	2540	2485	2430	2567	2457	150	760	500	1870	5	1	30010576	756	15.75	1.01	12	0.08	160.00	2493.00	3530	20240626	-28.61	2155	20240805	16.94	3530	-28.61	20240626	2155	16.94	20240805	3530	-28.61	20240626	2155	16.94	20240805	1.95	N	347740	500	150 억	591857	N	N	N	N
57	20240822	091135	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2550	10	2	0.39	12536210	4944	4.47	2540	2555	2525	3300	1780	2540	2535.64	1.97	1489	2650	2595	2540	2485	2430	2567	2457	150	760	500	1870	5	1	30010576	765	15.94	1.02	12	0.02	160.00	2493.00	3530	20240626	-27.76	2155	20240805	18.33	3530	-27.76	20240626	2155	18.33	20240805	3530	-27.76	20240626	2155	18.33	20240805	1.95	N	347740	500	150 억	591857	N	N	N	N
58	20240821	161127	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2540	-60	5	-2.31	279284205	110518	221.30	2595	2595	2485	3380	1820	2600	2527.04	1.91	18033	2650	2625	2600	2575	2550	2625	2575	150	780	500	1920	5	1	30010576	762	15.88	1.02	12	0.37	160.00	2493.00	3530	20240626	-28.05	2155	20240805	17.87	3530	-28.05	20240626	2155	17.87	20240805	3530	-28.05	20240626	2155	17.87	20240805	1.94	N	347740	500	150 억	573827	N	N	N	N
59	20240821	151143	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2520	-80	5	-3.08	269455235	106643	213.54	2595	2595	2485	3380	1820	2600	2526.70	1.91	17064	2650	2625	2600	2575	2550	2625	2575	150	780	500	1920	5	1	30010576	756	15.75	1.01	12	0.36	160.00	2493.00	3530	20240626	-28.61	2155	20240805	16.94	3530	-28.61	20240626	2155	16.94	20240805	3530	-28.61	20240626	2155	16.94	20240805	1.94	N	347740	500	150 억	573827	N	N	N	N
60	20240821	141138	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2550	-50	5	-1.92	213497445	84508	169.22	2595	2595	2485	3380	1820	2600	2526.36	1.91	11548	2650	2625	2600	2575	2550	2625	2575	150	780	500	1920	5	1	30010576	765	15.94	1.02	12	0.28	160.00	2493.00	3530	20240626	-27.76	2155	20240805	18.33	3530	-27.76	20240626	2155	18.33	20240805	3530	-27.76	20240626	2155	18.33	20240805	1.94	N	347740	500	150 억	573827	N	N	N	N
61	20240821	131147	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2545	-55	5	-2.12	206289925	81672	163.54	2595	2595	2485	3380	1820	2600	2525.83	1.91	12511	2650	2625	2600	2575	2550	2625	2575	150	780	500	1920	5	1	30010576	764	15.91	1.02	12	0.27	160.00	2493.00	3530	20240626	-27.90	2155	20240805	18.10	3530	-27.90	20240626	2155	18.10	20240805	3530	-27.90	20240626	2155	18.10	20240805	1.94	N	347740	500	150 억	573827	N	N	N	N
62	20240821	121145	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2530	-70	5	-2.69	198497830	78588	157.36	2595	2595	2485	3380	1820	2600	2525.80	1.91	11104	2650	2625	2600	2575	2550	2625	2575	150	780	500	1920	5	1	30010576	759	15.81	1.01	12	0.26	160.00	2493.00	3530	20240626	-28.33	2155	20240805	17.40	3530	-28.33	20240626	2155	17.40	20240805	3530	-28.33	20240626	2155	17.40	20240805	1.94	N	347740	500	150 억	573827	N	N	N	N
63	20240821	111139	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2510	-90	5	-3.46	185781350	73531	147.24	2595	2595	2485	3380	1820	2600	2526.57	1.91	8784	2650	2625	2600	2575	2550	2625	2575	150	780	500	1920	5	1	30010576	753	15.69	1.01	12	0.25	160.00	2493.00	3530	20240626	-28.90	2155	20240805	16.47	3530	-28.90	20240626	2155	16.47	20240805	3530	-28.90	20240626	2155	16.47	20240805	1.94	N	347740	500	150 억	573827	N	N	N	N
64	20240821	101145	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2545	-55	5	-2.12	114736535	45223	90.55	2595	2595	2485	3380	1820	2600	2537.13	1.91	399	2650	2625	2600	2575	2550	2625	2575	150	780	500	1920	5	1	30010576	764	15.91	1.02	12	0.15	160.00	2493.00	3530	20240626	-27.90	2155	20240805	18.10	3530	-27.90	20240626	2155	18.10	20240805	3530	-27.90	20240626	2155	18.10	20240805	1.94	N	347740	500	150 억	573827	N	N	N	N
65	20240821	091136	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2575	-25	5	-0.96	4630735	1791	3.59	2595	2595	2575	3380	1820	2600	2585.56	1.91	-257	2650	2625	2600	2575	2550	2625	2575	150	780	500	1920	5	1	30010576	773	16.09	1.03	12	0.01	160.00	2493.00	3530	20240626	-27.05	2155	20240805	19.49	3530	-27.05	20240626	2155	19.49	20240805	3530	-27.05	20240626	2155	19.49	20240805	1.94	N	347740	500	150 억	573827	N	N	N	N
66	20240820	161122	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2600	15	2	0.58	129461770	49882	87.69	2600	2625	2575	3360	1810	2585	2595.36	1.93	-4368	2671	2627	2586	2542	2501	2650	2565	150	775	500	1910	5	1	30010576	780	16.25	1.04	12	0.17	160.00	2493.00	3625	20230811	-28.28	2155	20240805	20.65	3530	-26.35	20240626	2155	20.65	20240805	3530	-26.35	20240626	2155	20.65	20240805	1.96	N	347740	500	150 억	578195	N	N	N	N
67	20240820	151135	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2595	10	2	0.39	127972520	49307	86.68	2600	2625	2575	3360	1810	2585	2595.42	1.93	-4652	2671	2627	2586	2542	2501	2650	2565	150	775	500	1910	5	1	30010576	779	16.22	1.04	12	0.16	160.00	2493.00	3625	20230811	-28.41	2155	20240805	20.42	3530	-26.49	20240626	2155	20.42	20240805	3530	-26.49	20240626	2155	20.42	20240805	1.96	N	347740	500	150 억	578195	N	N	N	N
68	20240820	141132	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2585	0	3	0.00	121920950	46964	82.56	2600	2625	2580	3360	1810	2585	2596.05	1.93	-4872	2671	2627	2586	2542	2501	2650	2565	150	775	500	1910	5	1	30010576	776	16.16	1.04	12	0.16	160.00	2493.00	3625	20230811	-28.69	2155	20240805	19.95	3530	-26.77	20240626	2155	19.95	20240805	3530	-26.77	20240626	2155	19.95	20240805	1.96	N	347740	500	150 억	578195	N	N	N	N
69	20240820	131135	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2585	0	3	0.00	108664240	41832	73.54	2600	2625	2580	3360	1810	2585	2597.63	1.93	-4868	2671	2627	2586	2542	2501	2650	2565	150	775	500	1910	5	1	30010576	776	16.16	1.04	12	0.14	160.00	2493.00	3625	20230811	-28.69	2155	20240805	19.95	3530	-26.77	20240626	2155	19.95	20240805	3530	-26.77	20240626	2155	19.95	20240805	1.96	N	347740	500	150 억	578195	N	N	N	N
70	20240820	121127	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2590	5	2	0.19	61679280	23724	41.71	2600	2625	2580	3360	1810	2585	2599.87	1.93	-2616	2671	2627	2586	2542	2501	2650	2565	150	775	500	1910	5	1	30010576	777	16.19	1.04	12	0.08	160.00	2493.00	3625	20230811	-28.55	2155	20240805	20.19	3530	-26.63	20240626	2155	20.19	20240805	3530	-26.63	20240626	2155	20.19	20240805	1.96	N	347740	500	150 억	578195	N	N	N	N
71	20240820	111126	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2585	0	3	0.00	46633445	17902	31.47	2600	2625	2580	3360	1810	2585	2604.93	1.93	2092	2671	2627	2586	2542	2501	2650	2565	150	775	500	1910	5	1	30010576	776	16.16	1.04	12	0.06	160.00	2493.00	3625	20230811	-28.69	2155	20240805	19.95	3530	-26.77	20240626	2155	19.95	20240805	3530	-26.77	20240626	2155	19.95	20240805	1.96	N	347740	500	150 억	578195	N	N	N	N
72	20240820	101122	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2590	5	2	0.19	40006505	15339	26.97	2600	2625	2580	3360	1810	2585	2608.16	1.93	1870	2671	2627	2586	2542	2501	2650	2565	150	775	500	1910	5	1	30010576	777	16.19	1.04	12	0.05	160.00	2493.00	3625	20230811	-28.55	2155	20240805	20.19	3530	-26.63	20240626	2155	20.19	20240805	3530	-26.63	20240626	2155	20.19	20240805	1.96	N	347740	500	150 억	578195	N	N	N	N
73	20240820	091126	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2620	35	2	1.35	12188810	4665	8.20	2600	2625	2600	3360	1810	2585	2612.82	1.93	1031	2671	2627	2586	2542	2501	2650	2565	150	775	500	1910	5	1	30010576	786	16.38	1.05	12	0.02	160.00	2493.00	3625	20230811	-27.72	2155	20240805	21.58	3530	-25.78	20240626	2155	21.58	20240805	3530	-25.78	20240626	2155	21.58	20240805	1.96	N	347740	500	150 억	578195	N	N	N	N
74	20240819	161113	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2585	10	2	0.39	147214795	56852	39.59	2575	2630	2545	3345	1805	2575	2589.58	1.93	-1474	2655	2615	2575	2535	2495	2615	2535	150	770	500	1900	5	1	30010576	776	16.16	1.04	12	0.19	160.00	2493.00	3625	20230811	-28.69	2155	20240805	19.95	3530	-26.77	20240626	2155	19.95	20240805	3530	-26.77	20240626	2155	19.95	20240805	1.98	N	347740	500	150 억	579475	N	N	N	N
75	20240819	151124	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2590	15	2	0.58	129451845	49992	34.81	2575	2630	2545	3345	1805	2575	2589.61	1.93	-5504	2655	2615	2575	2535	2495	2615	2535	150	770	500	1900	5	1	30010576	777	16.19	1.04	12	0.17	160.00	2493.00	3625	20230811	-28.55	2155	20240805	20.19	3530	-26.63	20240626	2155	20.19	20240805	3530	-26.63	20240626	2155	20.19	20240805	1.98	N	347740	500	150 억	579475	N	N	N	N
76	20240819	141124	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2600	25	2	0.97	103239220	39875	27.77	2575	2630	2545	3345	1805	2575	2589.27	1.93	-7643	2655	2615	2575	2535	2495	2615	2535	150	770	500	1900	5	1	30010576	780	16.25	1.04	12	0.13	160.00	2493.00	3625	20230811	-28.28	2155	20240805	20.65	3530	-26.35	20240626	2155	20.65	20240805	3530	-26.35	20240626	2155	20.65	20240805	1.98	N	347740	500	150 억	579475	N	N	N	N
77	20240819	131120	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2585	10	2	0.39	93920415	36269	25.26	2575	2630	2545	3345	1805	2575	2589.78	1.93	-8504	2655	2615	2575	2535	2495	2615	2535	150	770	500	1900	5	1	30010576	776	16.16	1.04	12	0.12	160.00	2493.00	3625	20230811	-28.69	2155	20240805	19.95	3530	-26.77	20240626	2155	19.95	20240805	3530	-26.77	20240626	2155	19.95	20240805	1.98	N	347740	500	150 억	579475	N	N	N	N
78	20240819	121118	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2605	30	2	1.17	85249385	32923	22.93	2575	2630	2545	3345	1805	2575	2589.60	1.93	-7129	2655	2615	2575	2535	2495	2615	2535	150	770	500	1900	5	1	30010576	782	16.28	1.04	12	0.11	160.00	2493.00	3625	20230811	-28.14	2155	20240805	20.88	3530	-26.20	20240626	2155	20.88	20240805	3530	-26.20	20240626	2155	20.88	20240805	1.98	N	347740	500	150 억	579475	N	N	N	N
79	20240819	111122	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2590	15	2	0.58	84630300	32684	22.76	2575	2630	2545	3345	1805	2575	2589.60	1.93	-7030	2655	2615	2575	2535	2495	2615	2535	150	770	500	1900	5	1	30010576	777	16.19	1.04	12	0.11	160.00	2493.00	3625	20230811	-28.55	2155	20240805	20.19	3530	-26.63	20240626	2155	20.19	20240805	3530	-26.63	20240626	2155	20.19	20240805	1.98	N	347740	500	150 억	579475	N	N	N	N
80	20240819	101120	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2610	35	2	1.36	66306645	25607	17.83	2575	2630	2545	3345	1805	2575	2589.71	1.93	-7116	2655	2615	2575	2535	2495	2615	2535	150	770	500	1900	5	1	30010576	783	16.31	1.05	12	0.09	160.00	2493.00	3625	20230811	-28.00	2155	20240805	21.11	3530	-26.06	20240626	2155	21.11	20240805	3530	-26.06	20240626	2155	21.11	20240805	1.98	N	347740	500	150 억	579475	N	N	N	N
81	20240819	091118	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2570	-5	5	-0.19	26847460	10470	7.29	2575	2575	2545	3345	1805	2575	2563.63	1.93	-3007	2655	2615	2575	2535	2495	2615	2535	150	770	500	1900	5	1	30010576	771	16.06	1.03	12	0.03	160.00	2493.00	3625	20230811	-29.10	2155	20240805	19.26	3530	-27.20	20240626	2155	19.26	20240805	3530	-27.20	20240626	2155	19.26	20240805	1.98	N	347740	500	150 억	579475	N	N	N	N
82	20240816	161109	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2575	65	2	2.59	368910750	142949	295.64	2575	2615	2535	3260	1760	2510	2580.83	2.11	-53591	2533	2521	2503	2491	2473	2512	2482	150	750	500	1850	5	1	30010576	773	16.09	1.03	12	0.48	160.00	2493.00	3625	20230811	-28.97	2155	20240805	19.49	3530	-27.05	20240626	2155	19.49	20240805	3530	-27.05	20240626	2155	19.49	20240805	1.97	N	347740	500	150 억	633126	N	N	N	N
83	20240816	151116	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2575	65	2	2.59	356180860	138002	285.41	2575	2615	2535	3260	1760	2510	2580.98	2.11	-54606	2533	2521	2503	2491	2473	2512	2482	150	750	500	1850	5	1	30010576	773	16.09	1.03	12	0.46	160.00	2493.00	3625	20230811	-28.97	2155	20240805	19.49	3530	-27.05	20240626	2155	19.49	20240805	3530	-27.05	20240626	2155	19.49	20240805	1.97	N	347740	500	150 억	633126	N	N	N	N
84	20240816	141120	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2580	70	2	2.79	284167835	109996	227.49	2575	2615	2535	3260	1760	2510	2583.44	2.11	-37279	2533	2521	2503	2491	2473	2512	2482	150	750	500	1850	5	1	30010576	774	16.12	1.03	12	0.37	160.00	2493.00	3625	20230811	-28.83	2155	20240805	19.72	3530	-26.91	20240626	2155	19.72	20240805	3530	-26.91	20240626	2155	19.72	20240805	1.97	N	347740	500	150 억	633126	N	N	N	N
85	20240816	131121	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2585	75	2	2.99	260003835	100641	208.14	2575	2615	2535	3260	1760	2510	2583.48	2.11	-37436	2533	2521	2503	2491	2473	2512	2482	150	750	500	1850	5	1	30010576	776	16.16	1.04	12	0.34	160.00	2493.00	3625	20230811	-28.69	2155	20240805	19.95	3530	-26.77	20240626	2155	19.95	20240805	3530	-26.77	20240626	2155	19.95	20240805	1.97	N	347740	500	150 억	633126	N	N	N	N
86	20240816	121114	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2580	70	2	2.79	238531150	92322	190.93	2575	2615	2535	3260	1760	2510	2583.69	2.11	-30763	2533	2521	2503	2491	2473	2512	2482	150	750	500	1850	5	1	30010576	774	16.12	1.03	12	0.31	160.00	2493.00	3625	20230811	-28.83	2155	20240805	19.72	3530	-26.91	20240626	2155	19.72	20240805	3530	-26.91	20240626	2155	19.72	20240805	1.97	N	347740	500	150 억	633126	N	N	N	N
87	20240816	111119	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2605	95	2	3.78	218753150	84707	175.18	2575	2615	2535	3260	1760	2510	2582.47	2.11	-26733	2533	2521	2503	2491	2473	2512	2482	150	750	500	1850	5	1	30010576	782	16.28	1.04	12	0.28	160.00	2493.00	3625	20230811	-28.14	2155	20240805	20.88	3530	-26.20	20240626	2155	20.88	20240805	3530	-26.20	20240626	2155	20.88	20240805	1.97	N	347740	500	150 억	633126	N	N	N	N
88	20240816	101114	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2565	55	2	2.19	152184570	59052	122.13	2575	2615	2535	3260	1760	2510	2577.13	2.11	-17178	2533	2521	2503	2491	2473	2512	2482	150	750	500	1850	5	1	30010576	770	16.03	1.03	12	0.20	160.00	2493.00	3625	20230811	-29.24	2155	20240805	19.03	3530	-27.34	20240626	2155	19.03	20240805	3530	-27.34	20240626	2155	19.03	20240805	1.97	N	347740	500	150 억	633126	N	N	N	N
89	20240816	091118	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2560	50	2	1.99	6066655	2366	4.89	2575	2575	2535	3260	1760	2510	2564.10	2.11	-315	2533	2521	2503	2491	2473	2512	2482	150	750	500	1850	5	1	30010576	768	16.00	1.03	12	0.01	160.00	2493.00	3625	20230811	-29.38	2155	20240805	18.79	3530	-27.48	20240626	2155	18.79	20240805	3530	-27.48	20240626	2155	18.79	20240805	1.97	N	347740	500	150 억	633126	N	N	N	N
90	20240814	161116	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2510	40	2	1.62	118289700	47349	70.61	2515	2515	2485	3210	1730	2470	2498.23	2.08	8649	2586	2527	2481	2422	2376	2505	2400	150	740	500	1820	5	1	30010576	753	15.69	1.01	12	0.16	160.00	2493.00	3625	20230811	-30.76	2155	20240805	16.47	3530	-28.90	20240626	2155	16.47	20240805	3530	-28.90	20240626	2155	16.47	20240805	2.03	N	347740	500	150 억	624573	N	N	N	N
91	20240814	151119	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2490	20	2	0.81	110856485	44387	66.19	2515	2515	2485	3210	1730	2470	2497.50	2.08	7081	2586	2527	2481	2422	2376	2505	2400	150	740	500	1820	5	1	30010576	747	15.56	1.00	12	0.15	160.00	2493.00	3625	20230811	-31.31	2155	20240805	15.55	3530	-29.46	20240626	2155	15.55	20240805	3530	-29.46	20240626	2155	15.55	20240805	2.03	N	347740	500	150 억	624573	N	N	N	N
92	20240814	141125	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2500	30	2	1.21	89653670	35902	53.54	2515	2515	2485	3210	1730	2470	2497.18	2.08	-1122	2586	2527	2481	2422	2376	2505	2400	150	740	500	1820	5	1	30010576	750	15.62	1.00	12	0.12	160.00	2493.00	3625	20230811	-31.03	2155	20240805	16.01	3530	-29.18	20240626	2155	16.01	20240805	3530	-29.18	20240626	2155	16.01	20240805	2.03	N	347740	500	150 억	624573	N	N	N	N
93	20240814	131121	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2500	30	2	1.21	77462930	31017	46.25	2515	2515	2485	3210	1730	2470	2497.43	2.08	-1831	2586	2527	2481	2422	2376	2505	2400	150	740	500	1820	5	1	30010576	750	15.62	1.00	12	0.10	160.00	2493.00	3625	20230811	-31.03	2155	20240805	16.01	3530	-29.18	20240626	2155	16.01	20240805	3530	-29.18	20240626	2155	16.01	20240805	2.03	N	347740	500	150 억	624573	N	N	N	N
94	20240814	121113	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2500	30	2	1.21	57360460	22943	34.21	2515	2515	2485	3210	1730	2470	2500.13	2.08	-2570	2586	2527	2481	2422	2376	2505	2400	150	740	500	1820	5	1	30010576	750	15.62	1.00	12	0.08	160.00	2493.00	3625	20230811	-31.03	2155	20240805	16.01	3530	-29.18	20240626	2155	16.01	20240805	3530	-29.18	20240626	2155	16.01	20240805	2.03	N	347740	500	150 억	624573	N	N	N	N
95	20240814	111110	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2505	35	2	1.42	43502830	17391	25.93	2515	2515	2485	3210	1730	2470	2501.46	2.08	-131	2586	2527	2481	2422	2376	2505	2400	150	740	500	1820	5	1	30010576	752	15.66	1.00	12	0.06	160.00	2493.00	3625	20230811	-30.90	2155	20240805	16.24	3530	-29.04	20240626	2155	16.24	20240805	3530	-29.04	20240626	2155	16.24	20240805	2.03	N	347740	500	150 억	624573	N	N	N	N
96	20240814	101106	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2510	40	2	1.62	27604610	11037	16.46	2515	2515	2485	3210	1730	2470	2501.10	2.08	-1302	2586	2527	2481	2422	2376	2505	2400	150	740	500	1820	5	1	30010576	753	15.69	1.01	12	0.04	160.00	2493.00	3625	20230811	-30.76	2155	20240805	16.47	3530	-28.90	20240626	2155	16.47	20240805	3530	-28.90	20240626	2155	16.47	20240805	2.03	N	347740	500	150 억	624573	N	N	N	N
97	20240814	091142	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2510	40	2	1.62	6553580	2619	3.91	2515	2515	2500	3210	1730	2470	2502.32	2.08	1486	2586	2527	2481	2422	2376	2505	2400	150	740	500	1820	5	1	30010576	753	15.69	1.01	12	0.01	160.00	2493.00	3625	20230811	-30.76	2155	20240805	16.47	3530	-28.90	20240626	2155	16.47	20240805	3530	-28.90	20240626	2155	16.47	20240805	2.03	N	347740	500	150 억	624573	N	N	N	N
98	20240813	161101	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2470	-45	5	-1.79	165594845	67059	99.03	2515	2540	2435	3265	1765	2515	2469.39	2.12	-10873	2611	2562	2516	2467	2421	2587	2492	150	750	500	1860	5	1	30010576	741	15.44	0.99	12	0.22	160.00	2493.00	3625	20230811	-31.86	2155	20240805	14.62	3530	-30.03	20240626	2155	14.62	20240805	3530	-30.03	20240626	2155	14.62	20240805	2.12	N	347740	500	150 억	635448	N	N	N	N
99	20240813	151109	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2470	-45	5	-1.79	158156820	64047	94.58	2515	2540	2435	3265	1765	2515	2469.39	2.12	-11228	2611	2562	2516	2467	2421	2587	2492	150	750	500	1860	5	1	30010576	741	15.44	0.99	12	0.21	160.00	2493.00	3625	20230811	-31.86	2155	20240805	14.62	3530	-30.03	20240626	2155	14.62	20240805	3530	-30.03	20240626	2155	14.62	20240805	2.12	N	347740	500	150 억	635448	N	N	N	N
100	20240813	141105	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2460	-55	5	-2.19	131799055	53304	78.72	2515	2540	2435	3265	1765	2515	2472.59	2.12	-14681	2611	2562	2516	2467	2421	2587	2492	150	750	500	1860	5	1	30010576	738	15.38	0.99	12	0.18	160.00	2493.00	3625	20230811	-32.14	2155	20240805	14.15	3530	-30.31	20240626	2155	14.15	20240805	3530	-30.31	20240626	2155	14.15	20240805	2.12	N	347740	500	150 억	635448	N	N	N	N
101	20240813	131105	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2445	-70	5	-2.78	128991605	52161	77.03	2515	2540	2435	3265	1765	2515	2472.95	2.12	-15042	2611	2562	2516	2467	2421	2587	2492	150	750	500	1860	5	1	30010576	734	15.28	0.98	12	0.17	160.00	2493.00	3625	20230811	-32.55	2155	20240805	13.46	3530	-30.74	20240626	2155	13.46	20240805	3530	-30.74	20240626	2155	13.46	20240805	2.12	N	347740	500	150 억	635448	N	N	N	N
102	20240813	121100	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2460	-55	5	-2.19	98490170	39705	58.63	2515	2540	2450	3265	1765	2515	2480.55	2.12	-14403	2611	2562	2516	2467	2421	2587	2492	150	750	500	1860	5	1	30010576	738	15.38	0.99	12	0.13	160.00	2493.00	3625	20230811	-32.14	2155	20240805	14.15	3530	-30.31	20240626	2155	14.15	20240805	3530	-30.31	20240626	2155	14.15	20240805	2.12	N	347740	500	150 억	635448	N	N	N	N
103	20240813	111059	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2460	-55	5	-2.19	90735780	36548	53.97	2515	2540	2455	3265	1765	2515	2482.65	2.12	-11902	2611	2562	2516	2467	2421	2587	2492	150	750	500	1860	5	1	30010576	738	15.38	0.99	12	0.12	160.00	2493.00	3625	20230811	-32.14	2155	20240805	14.15	3530	-30.31	20240626	2155	14.15	20240805	3530	-30.31	20240626	2155	14.15	20240805	2.12	N	347740	500	150 억	635448	N	N	N	N
104	20240813	101058	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2480	-35	5	-1.39	47750905	19134	28.26	2515	2540	2480	3265	1765	2515	2495.60	2.12	-6701	2611	2562	2516	2467	2421	2587	2492	150	750	500	1860	5	1	30010576	744	15.50	0.99	12	0.06	160.00	2493.00	3625	20230811	-31.59	2155	20240805	15.08	3530	-29.75	20240626	2155	15.08	20240805	3530	-29.75	20240626	2155	15.08	20240805	2.12	N	347740	500	150 억	635448	N	N	N	N
105	20240813	091104	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2525	10	2	0.40	5762390	2290	3.38	2515	2540	2510	3265	1765	2515	2516.33	2.12	127	2611	2562	2516	2467	2421	2587	2492	150	750	500	1860	5	1	30010576	758	15.78	1.01	12	0.01	160.00	2493.00	3625	20230811	-30.34	2155	20240805	17.17	3530	-28.47	20240626	2155	17.17	20240805	3530	-28.47	20240626	2155	17.17	20240805	2.12	N	347740	500	150 억	635448	N	N	N	N
106	20240812	161048	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2515	45	2	1.82	169855815	67487	61.70	2470	2565	2470	3210	1730	2470	2516.87	2.09	8534	2590	2530	2490	2430	2390	2510	2410	150	740	500	1820	5	1	30010576	755	15.72	1.01	12	0.22	160.00	2493.00	3625	20230811	-30.62	2155	20240805	16.71	3530	-28.75	20240626	2155	16.71	20240805	3530	-28.75	20240626	2155	16.71	20240805	2.07	N	347740	500	150 억	626913	N	N	N	N
107	20240812	151053	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2535	65	2	2.63	155278125	61704	56.41	2470	2565	2470	3210	1730	2470	2516.50	2.09	5857	2590	2530	2490	2430	2390	2510	2410	150	740	500	1820	5	1	30010576	761	15.84	1.02	12	0.21	160.00	2493.00	3625	20230811	-30.07	2155	20240805	17.63	3530	-28.19	20240626	2155	17.63	20240805	3530	-28.19	20240626	2155	17.63	20240805	2.07	N	347740	500	150 억	626913	N	N	N	N
108	20240812	141052	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2530	60	2	2.43	140869515	56028	51.22	2470	2565	2470	3210	1730	2470	2514.27	2.09	5688	2590	2530	2490	2430	2390	2510	2410	150	740	500	1820	5	1	30010576	759	15.81	1.01	12	0.19	160.00	2493.00	3625	20230811	-30.21	2155	20240805	17.40	3530	-28.33	20240626	2155	17.40	20240805	3530	-28.33	20240626	2155	17.40	20240805	2.07	N	347740	500	150 억	626913	N	N	N	N
109	20240812	131047	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2540	70	2	2.83	120714365	48072	43.95	2470	2565	2470	3210	1730	2470	2511.12	2.09	7846	2590	2530	2490	2430	2390	2510	2410	150	740	500	1820	5	1	30010576	762	15.88	1.02	12	0.16	160.00	2493.00	3625	20230811	-29.93	2155	20240805	17.87	3530	-28.05	20240626	2155	17.87	20240805	3530	-28.05	20240626	2155	17.87	20240805	2.07	N	347740	500	150 억	626913	N	N	N	N
110	20240812	121049	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2520	50	2	2.02	78237750	31314	28.63	2470	2550	2470	3210	1730	2470	2498.49	2.09	5898	2590	2530	2490	2430	2390	2510	2410	150	740	500	1820	5	1	30010576	756	15.75	1.01	12	0.10	160.00	2493.00	3625	20230811	-30.48	2155	20240805	16.94	3530	-28.61	20240626	2155	16.94	20240805	3530	-28.61	20240626	2155	16.94	20240805	2.07	N	347740	500	150 억	626913	N	N	N	N
111	20240812	111052	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2510	40	2	1.62	61847855	24802	22.67	2470	2550	2470	3210	1730	2470	2493.66	2.09	4545	2590	2530	2490	2430	2390	2510	2410	150	740	500	1820	5	1	30010576	753	15.69	1.01	12	0.08	160.00	2493.00	3625	20230811	-30.76	2155	20240805	16.47	3530	-28.90	20240626	2155	16.47	20240805	3530	-28.90	20240626	2155	16.47	20240805	2.07	N	347740	500	150 억	626913	N	N	N	N
112	20240812	101039	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2485	15	2	0.61	30468680	12224	11.18	2470	2550	2470	3210	1730	2470	2492.53	2.09	1186	2590	2530	2490	2430	2390	2510	2410	150	740	500	1820	5	1	30010576	746	15.53	1.00	12	0.04	160.00	2493.00	3625	20230811	-31.45	2155	20240805	15.31	3530	-29.60	20240626	2155	15.31	20240805	3530	-29.60	20240626	2155	15.31	20240805	2.07	N	347740	500	150 억	626913	N	N	N	N
113	20240812	091039	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2520	50	2	2.02	3932245	1579	1.44	2470	2550	2470	3210	1730	2470	2490.34	2.09	62	2590	2530	2490	2430	2390	2510	2410	150	740	500	1820	5	1	30010576	756	15.75	1.01	12	0.01	160.00	2493.00	3625	20230811	-30.48	2155	20240805	16.94	3530	-28.61	20240626	2155	16.94	20240805	3530	-28.61	20240626	2155	16.94	20240805	2.07	N	347740	500	150 억	626913	N	N	N	N
114	20240809	161032	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2470	-10	5	-0.40	269829955	108440	143.09	2485	2550	2450	3220	1740	2480	2488.29	2.06	7749	2566	2522	2461	2417	2356	2492	2387	150	740	500	1830	5	1	30010576	741	15.44	0.99	12	0.36	160.00	2493.00	3625	20230811	-31.86	2155	20240805	14.62	3530	-30.03	20240626	2155	14.62	20240805	3625	-31.86	20230811	2155	14.62	20240805	2.08	N	347740	500	150 억	619152	N	N	N	N
115	20240809	151057	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2480	0	3	0.00	255845270	102780	135.63	2485	2550	2450	3220	1740	2480	2489.25	2.06	9561	2566	2522	2461	2417	2356	2492	2387	150	740	500	1830	5	1	30010576	744	15.50	0.99	12	0.34	160.00	2493.00	3625	20230811	-31.59	2155	20240805	15.08	3530	-29.75	20240626	2155	15.08	20240805	3625	-31.59	20230811	2155	15.08	20240805	2.08	N	347740	500	150 억	619152	N	N	N	N
116	20240809	141104	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2480	0	3	0.00	237518615	95375	125.85	2485	2550	2450	3220	1740	2480	2490.37	2.06	10352	2566	2522	2461	2417	2356	2492	2387	150	740	500	1830	5	1	30010576	744	15.50	0.99	12	0.32	160.00	2493.00	3625	20230811	-31.59	2155	20240805	15.08	3530	-29.75	20240626	2155	15.08	20240805	3625	-31.59	20230811	2155	15.08	20240805	2.08	N	347740	500	150 억	619152	N	N	N	N
117	20240809	131053	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2515	35	2	1.41	101244565	40276	53.15	2485	2550	2450	3220	1740	2480	2513.77	2.06	-3538	2566	2522	2461	2417	2356	2492	2387	150	740	500	1830	5	1	30010576	755	15.72	1.01	12	0.13	160.00	2493.00	3625	20230811	-30.62	2155	20240805	16.71	3530	-28.75	20240626	2155	16.71	20240805	3625	-30.62	20230811	2155	16.71	20240805	2.08	N	347740	500	150 억	619152	N	N	N	N
118	20240809	121054	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2505	25	2	1.01	96744985	38483	50.78	2485	2550	2450	3220	1740	2480	2513.97	2.06	-4583	2566	2522	2461	2417	2356	2492	2387	150	740	500	1830	5	1	30010576	752	15.66	1.00	12	0.13	160.00	2493.00	3625	20230811	-30.90	2155	20240805	16.24	3530	-29.04	20240626	2155	16.24	20240805	3625	-30.90	20230811	2155	16.24	20240805	2.08	N	347740	500	150 억	619152	N	N	N	N
119	20240809	111046	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2530	50	2	2.02	78353740	31152	41.11	2485	2550	2450	3220	1740	2480	2515.21	2.06	-4560	2566	2522	2461	2417	2356	2492	2387	150	740	500	1830	5	1	30010576	759	15.81	1.01	12	0.10	160.00	2493.00	3625	20230811	-30.21	2155	20240805	17.40	3530	-28.33	20240626	2155	17.40	20240805	3625	-30.21	20230811	2155	17.40	20240805	2.08	N	347740	500	150 억	619152	N	N	N	N
120	20240809	101052	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2530	50	2	2.02	67943460	27024	35.66	2485	2550	2450	3220	1740	2480	2514.19	2.06	-1677	2566	2522	2461	2417	2356	2492	2387	150	740	500	1830	5	1	30010576	759	15.81	1.01	12	0.09	160.00	2493.00	3625	20230811	-30.21	2155	20240805	17.40	3530	-28.33	20240626	2155	17.40	20240805	3625	-30.21	20230811	2155	17.40	20240805	2.08	N	347740	500	150 억	619152	N	N	N	N
121	20240809	091050	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2530	50	2	2.02	24240750	9756	12.87	2485	2540	2450	3220	1740	2480	2484.70	2.06	2635	2566	2522	2461	2417	2356	2492	2387	150	740	500	1830	5	1	30010576	759	15.81	1.01	12	0.03	160.00	2493.00	3625	20230811	-30.21	2155	20240805	17.40	3530	-28.33	20240626	2155	17.40	20240805	3625	-30.21	20230811	2155	17.40	20240805	2.08	N	347740	500	150 억	619152	N	N	N	N
122	20240808	161029	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2480	-10	5	-0.40	185891395	75573	54.62	2490	2505	2400	3235	1745	2490	2459.76	2.12	-16466	2620	2555	2455	2390	2290	2587	2422	150	745	500	1840	5	1	30010576	744	15.50	0.99	12	0.25	160.00	2493.00	3625	20230811	-31.59	2155	20240805	15.08	3530	-29.75	20240626	2155	15.08	20240805	3625	-31.59	20230811	2155	15.08	20240805	2.23	N	347740	500	150 억	635621	N	N	N	N
123	20240808	151045	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2475	-15	5	-0.60	177437605	72147	52.15	2490	2505	2400	3235	1745	2490	2459.39	2.12	-16671	2620	2555	2455	2390	2290	2587	2422	150	745	500	1840	5	1	30010576	743	15.47	0.99	12	0.24	160.00	2493.00	3625	20230811	-31.72	2155	20240805	14.85	3530	-29.89	20240626	2155	14.85	20240805	3625	-31.72	20230811	2155	14.85	20240805	2.23	N	347740	500	150 억	635621	N	N	N	N
124	20240808	141045	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2500	10	2	0.40	146416660	59692	43.14	2490	2500	2400	3235	1745	2490	2452.87	2.12	-7934	2620	2555	2455	2390	2290	2587	2422	150	745	500	1840	5	1	30010576	750	15.62	1.00	12	0.20	160.00	2493.00	3625	20230811	-31.03	2155	20240805	16.01	3530	-29.18	20240626	2155	16.01	20240805	3625	-31.03	20230811	2155	16.01	20240805	2.23	N	347740	500	150 억	635621	N	N	N	N
125	20240808	131042	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2485	-5	5	-0.20	127292530	51988	37.58	2490	2490	2400	3235	1745	2490	2448.50	2.12	-4144	2620	2555	2455	2390	2290	2587	2422	150	745	500	1840	5	1	30010576	746	15.53	1.00	12	0.17	160.00	2493.00	3625	20230811	-31.45	2155	20240805	15.31	3530	-29.60	20240626	2155	15.31	20240805	3625	-31.45	20230811	2155	15.31	20240805	2.23	N	347740	500	150 억	635621	N	N	N	N
126	20240808	121047	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2470	-20	5	-0.80	117157350	47900	34.62	2490	2490	2400	3235	1745	2490	2445.87	2.12	-1553	2620	2555	2455	2390	2290	2587	2422	150	745	500	1840	5	1	30010576	741	15.44	0.99	12	0.16	160.00	2493.00	3625	20230811	-31.86	2155	20240805	14.62	3530	-30.03	20240626	2155	14.62	20240805	3625	-31.86	20230811	2155	14.62	20240805	2.23	N	347740	500	150 억	635621	N	N	N	N
127	20240808	111043	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2470	-20	5	-0.80	82868105	33994	24.57	2490	2490	2400	3235	1745	2490	2437.73	2.12	987	2620	2555	2455	2390	2290	2587	2422	150	745	500	1840	5	1	30010576	741	15.44	0.99	12	0.11	160.00	2493.00	3625	20230811	-31.86	2155	20240805	14.62	3530	-30.03	20240626	2155	14.62	20240805	3625	-31.86	20230811	2155	14.62	20240805	2.23	N	347740	500	150 억	635621	N	N	N	N
128	20240808	101038	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2425	-65	5	-2.61	67951380	27925	20.18	2490	2490	2400	3235	1745	2490	2433.35	2.12	-675	2620	2555	2455	2390	2290	2587	2422	150	745	500	1840	5	1	30010576	728	15.16	0.97	12	0.09	160.00	2493.00	3625	20230811	-33.10	2155	20240805	12.53	3530	-31.30	20240626	2155	12.53	20240805	3625	-33.10	20230811	2155	12.53	20240805	2.23	N	347740	500	150 억	635621	N	N	N	N
129	20240808	091034	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2450	-40	5	-1.61	23191530	9484	6.85	2490	2490	2430	3235	1745	2490	2445.33	2.12	3293	2620	2555	2455	2390	2290	2587	2422	150	745	500	1840	5	1	30010576	735	15.31	0.98	12	0.03	160.00	2493.00	3625	20230811	-32.41	2155	20240805	13.69	3530	-30.59	20240626	2155	13.69	20240805	3625	-32.41	20230811	2155	13.69	20240805	2.23	N	347740	500	150 억	635621	N	N	N	N
130	20240807	161019	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2490	110	2	4.62	339257840	137750	49.61	2360	2520	2355	3090	1670	2380	2462.64	2.06	17591	2583	2481	2363	2261	2143	2532	2312	150	710	500	1760	5	1	30010576	747	15.56	1.00	12	0.46	160.00	2493.00	3625	20230811	-31.31	2155	20240805	15.55	3530	-29.46	20240626	2155	15.55	20240805	3625	-31.31	20230811	2155	15.55	20240805	2.56	N	347740	500	150 억	617887	N	N	N	N
131	20240807	151033	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2495	115	2	4.83	318531895	129429	46.61	2360	2520	2355	3090	1670	2380	2461.06	2.06	16972	2583	2481	2363	2261	2143	2532	2312	150	710	500	1760	5	1	30010576	749	15.59	1.00	12	0.43	160.00	2493.00	3625	20230811	-31.17	2155	20240805	15.78	3530	-29.32	20240626	2155	15.78	20240805	3625	-31.17	20230811	2155	15.78	20240805	2.56	N	347740	500	150 억	617887	N	N	N	N
132	20240807	141037	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2515	135	2	5.67	266017930	108326	39.01	2360	2520	2355	3090	1670	2380	2455.72	2.06	12874	2583	2481	2363	2261	2143	2532	2312	150	710	500	1760	5	1	30010576	755	15.72	1.01	12	0.36	160.00	2493.00	3625	20230811	-30.62	2155	20240805	16.71	3530	-28.75	20240626	2155	16.71	20240805	3625	-30.62	20230811	2155	16.71	20240805	2.56	N	347740	500	150 억	617887	N	N	N	N
133	20240807	131031	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2500	120	2	5.04	246408585	100495	36.19	2360	2520	2355	3090	1670	2380	2451.95	2.06	15752	2583	2481	2363	2261	2143	2532	2312	150	710	500	1760	5	1	30010576	750	15.62	1.00	12	0.33	160.00	2493.00	3625	20230811	-31.03	2155	20240805	16.01	3530	-29.18	20240626	2155	16.01	20240805	3625	-31.03	20230811	2155	16.01	20240805	2.56	N	347740	500	150 억	617887	N	N	N	N
134	20240807	121034	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2505	125	2	5.25	239499400	97725	35.19	2360	2520	2355	3090	1670	2380	2450.75	2.06	15796	2583	2481	2363	2261	2143	2532	2312	150	710	500	1760	5	1	30010576	752	15.66	1.00	12	0.33	160.00	2493.00	3625	20230811	-30.90	2155	20240805	16.24	3530	-29.04	20240626	2155	16.24	20240805	3625	-30.90	20230811	2155	16.24	20240805	2.56	N	347740	500	150 억	617887	N	N	N	N
135	20240807	111032	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2490	110	2	4.62	198923030	81444	29.33	2360	2500	2355	3090	1670	2380	2442.45	2.06	14121	2583	2481	2363	2261	2143	2532	2312	150	710	500	1760	5	1	30010576	747	15.56	1.00	12	0.27	160.00	2493.00	3625	20230811	-31.31	2155	20240805	15.55	3530	-29.46	20240626	2155	15.55	20240805	3625	-31.31	20230811	2155	15.55	20240805	2.56	N	347740	500	150 억	617887	N	N	N	N
136	20240807	101025	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2460	80	2	3.36	160340545	65905	23.73	2360	2485	2355	3090	1670	2380	2432.90	2.06	9303	2583	2481	2363	2261	2143	2532	2312	150	710	500	1760	5	1	30010576	738	15.38	0.99	12	0.22	160.00	2493.00	3625	20230811	-32.14	2155	20240805	14.15	3530	-30.31	20240626	2155	14.15	20240805	3625	-32.14	20230811	2155	14.15	20240805	2.56	N	347740	500	150 억	617887	N	N	N	N
137	20240807	091057	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2410	30	2	1.26	48244260	20184	7.27	2360	2440	2355	3090	1670	2380	2390.22	2.06	-7724	2583	2481	2363	2261	2143	2532	2312	150	710	500	1760	5	1	30010576	723	15.06	0.97	12	0.07	160.00	2493.00	3625	20230811	-33.52	2155	20240805	11.83	3530	-31.73	20240626	2155	11.83	20240805	3625	-33.52	20230811	2155	11.83	20240805	2.56	N	347740	500	150 억	617887	N	N	N	N
138	20240806	161013	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2380	60	2	2.59	648474465	271465	65.76	2245	2465	2245	3015	1625	2320	2388.80	1.78	83350	2910	2615	2385	2090	1860	2500	1975	150	695	500	1710	5	1	30010576	714	14.88	0.95	12	0.90	160.00	2493.00	3625	20230811	-34.34	2155	20240805	10.44	3530	-32.58	20240626	2155	10.44	20240805	3625	-34.34	20230811	2155	10.44	20240805	2.50	N	347740	500	150 억	535115	N	N	N	N
139	20240806	151028	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2400	80	2	3.45	618789565	259033	62.75	2245	2465	2245	3015	1625	2320	2388.84	1.78	83247	2910	2615	2385	2090	1860	2500	1975	150	695	500	1710	5	1	30010576	720	15.00	0.96	12	0.86	160.00	2493.00	3625	20230811	-33.79	2155	20240805	11.37	3530	-32.01	20240626	2155	11.37	20240805	3625	-33.79	20230811	2155	11.37	20240805	2.50	N	347740	500	150 억	535115	N	N	N	N
140	20240806	141022	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2370	50	2	2.16	552874250	231400	56.06	2245	2465	2245	3015	1625	2320	2389.26	1.78	64496	2910	2615	2385	2090	1860	2500	1975	150	695	500	1710	5	1	30010576	711	14.81	0.95	12	0.77	160.00	2493.00	3625	20230811	-34.62	2155	20240805	9.98	3530	-32.86	20240626	2155	9.98	20240805	3625	-34.62	20230811	2155	9.98	20240805	2.50	N	347740	500	150 억	535115	N	N	N	N
141	20240806	131028	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2415	95	2	4.09	506315180	211837	51.32	2245	2465	2245	3015	1625	2320	2390.12	1.78	61936	2910	2615	2385	2090	1860	2500	1975	150	695	500	1710	5	1	30010576	725	15.09	0.97	12	0.71	160.00	2493.00	3625	20230811	-33.38	2155	20240805	12.06	3530	-31.59	20240626	2155	12.06	20240805	3625	-33.38	20230811	2155	12.06	20240805	2.50	N	347740	500	150 억	535115	N	N	N	N
142	20240806	121029	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2390	70	2	3.02	472218215	197657	47.88	2245	2465	2245	3015	1625	2320	2389.08	1.78	52938	2910	2615	2385	2090	1860	2500	1975	150	695	500	1710	5	1	30010576	717	14.94	0.96	12	0.66	160.00	2493.00	3625	20230811	-34.07	2155	20240805	10.90	3530	-32.29	20240626	2155	10.90	20240805	3625	-34.07	20230811	2155	10.90	20240805	2.50	N	347740	500	150 억	535115	N	N	N	N
143	20240806	111015	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2375	55	2	2.37	436653995	182763	44.28	2245	2465	2245	3015	1625	2320	2389.18	1.78	53236	2910	2615	2385	2090	1860	2500	1975	150	695	500	1710	5	1	30010576	713	14.84	0.95	12	0.61	160.00	2493.00	3625	20230811	-34.48	2155	20240805	10.21	3530	-32.72	20240626	2155	10.21	20240805	3625	-34.48	20230811	2155	10.21	20240805	2.50	N	347740	500	150 억	535115	N	N	N	N
144	20240806	101016	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2450	130	2	5.60	278557400	116899	28.32	2245	2465	2245	3015	1625	2320	2382.89	1.78	33228	2910	2615	2385	2090	1860	2500	1975	150	695	500	1710	5	1	30010576	735	15.31	0.98	12	0.39	160.00	2493.00	3625	20230811	-32.41	2155	20240805	13.69	3530	-30.59	20240626	2155	13.69	20240805	3625	-32.41	20230811	2155	13.69	20240805	2.50	N	347740	500	150 억	535115	N	N	N	N
145	20240806	091023	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2300	-20	5	-0.86	63708760	27551	6.67	2245	2425	2245	3015	1625	2320	2312.39	1.78	-4602	2910	2615	2385	2090	1860	2500	1975	150	695	500	1710	5	1	30010576	690	14.38	0.92	12	0.09	160.00	2493.00	3625	20230811	-36.55	2155	20240805	6.73	3530	-34.84	20240626	2155	6.73	20240805	3625	-36.55	20230811	2155	6.73	20240805	2.50	N	347740	500	150 억	535115	N	N	N	N
146	20240805	161000	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2320	-380	5	-14.07	992975935	411380	67.67	2650	2680	2155	3510	1890	2700	2414.35	1.67	33076	3086	2892	2776	2582	2466	2835	2525	150	810	500	1990	5	1	30010576	696	14.50	0.93	12	1.37	160.00	2493.00	3625	20230811	-36.00	2155	20240805	7.66	3530	-34.28	20240626	2155	7.66	20240805	3625	-36.00	20230811	2155	7.66	20240805	2.61	N	347740	500	150 억	501800	N	N	N	N
147	20240805	151018	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2270	-430	5	-15.93	922704590	380867	62.65	2650	2680	2155	3510	1890	2700	2422.64	1.67	24243	3086	2892	2776	2582	2466	2835	2525	150	810	500	1990	5	1	30010576	681	14.19	0.91	12	1.27	160.00	2493.00	3625	20230811	-37.38	2155	20240805	5.34	3530	-35.69	20240626	2155	5.34	20240805	3625	-37.38	20230811	2155	5.34	20240805	2.61	N	347740	500	150 억	501800	N	N	N	N
148	20240805	141018	58	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2390	-310	5	-11.48	708340030	286516	47.13	2650	2680	2385	3510	1890	2700	2472.25	1.67	12259	3086	2892	2776	2582	2466	2835	2525	150	810	500	1990	5	1	30010576	717	14.94	0.96	12	0.95	160.00	2493.00	3625	20230811	-34.07	2225	20231031	7.42	3530	-32.29	20240626	2365	1.06	20240201	3625	-34.07	20230811	2225	7.42	20231031	2.61	N	347740	500	150 억	501800	N	N	N	N
149	20240805	131018	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2440	-260	5	-9.63	619798420	249779	41.09	2650	2680	2390	3510	1890	2700	2481.39	1.67	8063	3086	2892	2776	2582	2466	2835	2525	150	810	500	1990	5	1	30010576	732	15.25	0.98	12	0.83	160.00	2493.00	3625	20230811	-32.69	2225	20231031	9.66	3530	-30.88	20240626	2365	3.17	20240201	3625	-32.69	20230811	2225	9.66	20231031	2.61	N	347740	500	150 억	501800	N	N	N	N
150	20240805	121012	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2440	-260	5	-9.63	517145195	207060	34.06	2650	2680	2410	3510	1890	2700	2497.56	1.67	645	3086	2892	2776	2582	2466	2835	2525	150	810	500	1990	5	1	30010576	732	15.25	0.98	12	0.69	160.00	2493.00	3625	20230811	-32.69	2225	20231031	9.66	3530	-30.88	20240626	2365	3.17	20240201	3625	-32.69	20230811	2225	9.66	20231031	2.61	N	347740	500	150 억	501800	N	N	N	N
151	20240805	111011	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2455	-245	5	-9.07	410948810	163426	26.88	2650	2680	2430	3510	1890	2700	2514.59	1.67	-4270	3086	2892	2776	2582	2466	2835	2525	150	810	500	1990	5	1	30010576	737	15.34	0.98	12	0.54	160.00	2493.00	3625	20230811	-32.28	2225	20231031	10.34	3530	-30.45	20240626	2365	3.81	20240201	3625	-32.28	20230811	2225	10.34	20231031	2.61	N	347740	500	150 억	501800	N	N	N	N
152	20240805	101008	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2470	-230	5	-8.52	281868370	110770	18.22	2650	2680	2470	3510	1890	2700	2544.63	1.67	-19471	3086	2892	2776	2582	2466	2835	2525	150	810	500	1990	5	1	30010576	741	15.44	0.99	12	0.37	160.00	2493.00	3625	20230811	-31.86	2225	20231031	11.01	3530	-30.03	20240626	2365	4.44	20240201	3625	-31.86	20230811	2225	11.01	20231031	2.61	N	347740	500	150 억	501800	N	N	N	N
153	20240805	091002	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2550	-150	5	-5.56	98991945	38333	6.31	2650	2680	2530	3510	1890	2700	2582.42	1.67	-1699	3086	2892	2776	2582	2466	2835	2525	150	810	500	1990	5	1	30010576	765	15.94	1.02	12	0.13	160.00	2493.00	3625	20230811	-29.66	2225	20231031	14.61	3530	-27.76	20240626	2365	7.82	20240201	3625	-29.66	20230811	2225	14.61	20231031	2.61	N	347740	500	150 억	501800	N	N	N	N
154	20240802	160954	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2700	-290	5	-9.70	1682032015	605523	456.52	2895	2970	2660	3885	2095	2990	2777.90	2.18	-152977	3103	3046	2988	2931	2873	3075	2960	150	895	500	2210	5	1	30010576	810	16.88	1.08	12	2.02	160.00	2493.00	3625	20230811	-25.52	2225	20231031	21.35	3530	-23.51	20240626	2365	14.16	20240201	3625	-25.52	20230811	2225	21.35	20231031	2.64	N	347740	500	150 억	654815	N	N	N	N
155	20240802	150954	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2690	-300	5	-10.03	1610355445	578942	436.48	2895	2970	2660	3885	2095	2990	2781.55	2.18	-154348	3103	3046	2988	2931	2873	3075	2960	150	895	500	2210	5	1	30010576	807	16.81	1.08	12	1.93	160.00	2493.00	3625	20230811	-25.79	2225	20231031	20.90	3530	-23.80	20240626	2365	13.74	20240201	3625	-25.79	20230811	2225	20.90	20231031	2.64	N	347740	500	150 억	654815	N	N	N	N
156	20240802	140956	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2710	-280	5	-9.36	1316493380	469971	354.32	2895	2970	2705	3885	2095	2990	2801.22	2.18	-120342	3103	3046	2988	2931	2873	3075	2960	150	895	500	2210	5	1	30010576	813	16.94	1.09	12	1.57	160.00	2493.00	3625	20230811	-25.24	2225	20231031	21.80	3530	-23.23	20240626	2365	14.59	20240201	3625	-25.24	20230811	2225	21.80	20231031	2.64	N	347740	500	150 억	654815	N	N	N	N
157	20240802	130955	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2720	-270	5	-9.03	1184387150	421310	317.64	2895	2970	2715	3885	2095	2990	2811.20	2.18	-111061	3103	3046	2988	2931	2873	3075	2960	150	895	500	2210	5	1	30010576	816	17.00	1.09	12	1.40	160.00	2493.00	3625	20230811	-24.97	2225	20231031	22.25	3530	-22.95	20240626	2365	15.01	20240201	3625	-24.97	20230811	2225	22.25	20231031	2.64	N	347740	500	150 억	654815	N	N	N	N
158	20240802	120954	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2740	-250	5	-8.36	1030965915	365149	275.30	2895	2970	2730	3885	2095	2990	2823.41	2.18	-100525	3103	3046	2988	2931	2873	3075	2960	150	895	500	2210	5	1	30010576	822	17.12	1.10	12	1.22	160.00	2493.00	3625	20230811	-24.41	2225	20231031	23.15	3530	-22.38	20240626	2365	15.86	20240201	3625	-24.41	20230811	2225	23.15	20231031	2.64	N	347740	500	150 억	654815	N	N	N	N
159	20240802	110954	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2815	-175	5	-5.85	680374250	238678	179.95	2895	2970	2810	3885	2095	2990	2850.59	2.18	-92385	3103	3046	2988	2931	2873	3075	2960	150	895	500	2210	5	1	30010576	845	17.59	1.13	12	0.80	160.00	2493.00	3625	20230811	-22.34	2225	20231031	26.52	3530	-20.25	20240626	2365	19.03	20240201	3625	-22.34	20230811	2225	26.52	20231031	2.64	N	347740	500	150 억	654815	N	N	N	N
160	20240802	100951	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2825	-165	5	-5.52	471769270	164729	124.19	2895	2970	2815	3885	2095	2990	2863.91	2.18	-60389	3103	3046	2988	2931	2873	3075	2960	150	895	500	2210	5	1	30010576	848	17.66	1.13	12	0.55	160.00	2493.00	3625	20230811	-22.07	2225	20231031	26.97	3530	-19.97	20240626	2365	19.45	20240201	3625	-22.07	20230811	2225	26.97	20231031	2.64	N	347740	500	150 억	654815	N	N	N	N
161	20240802	090956	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2915	-75	5	-2.51	55901255	19254	14.52	2895	2970	2895	3885	2095	2990	2903.36	2.18	563	3103	3046	2988	2931	2873	3075	2960	150	895	500	2210	5	1	30010576	875	18.22	1.17	12	0.06	160.00	2493.00	3625	20230811	-19.59	2225	20231031	31.01	3530	-17.42	20240626	2365	23.26	20240201	3625	-19.59	20230811	2225	31.01	20231031	2.64	N	347740	500	150 억	654815	N	N	N	N
162	20240801	160951	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2990	35	2	1.18	394494560	131642	160.58	2930	3045	2930	3840	2070	2955	2996.72	2.15	11867	2995	2975	2935	2915	2875	2985	2925	150	885	500	2180	5	1	30010576	897	18.69	1.20	12	0.44	160.00	2493.00	3625	20230811	-17.52	2225	20231031	34.38	3530	-15.30	20240626	2365	26.43	20240201	3625	-17.52	20230811	2225	34.38	20231031	2.64	N	347740	500	150 억	645588	N	N	N	N
163	20240801	151014	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2970	15	2	0.51	383277655	127871	155.98	2930	3045	2930	3840	2070	2955	2997.38	2.15	11853	2995	2975	2935	2915	2875	2985	2925	150	885	500	2180	5	1	30010576	891	18.56	1.19	12	0.43	160.00	2493.00	3625	20230811	-18.07	2225	20231031	33.48	3530	-15.86	20240626	2365	25.58	20240201	3625	-18.07	20230811	2225	33.48	20231031	2.64	N	347740	500	150 억	645588	N	N	N	N
164	20240801	141002	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2985	30	2	1.02	338524050	112857	137.66	2930	3045	2930	3840	2070	2955	2999.58	2.15	14634	2995	2975	2935	2915	2875	2985	2925	150	885	500	2180	5	1	30010576	896	18.66	1.20	12	0.38	160.00	2493.00	3625	20230811	-17.66	2225	20231031	34.16	3530	-15.44	20240626	2365	26.22	20240201	3625	-17.66	20230811	2225	34.16	20231031	2.64	N	347740	500	150 억	645588	N	N	N	N
165	20240801	130954	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2995	40	2	1.35	321971955	107315	130.90	2930	3045	2930	3840	2070	2955	3000.25	2.15	14301	2995	2975	2935	2915	2875	2985	2925	150	885	500	2180	5	1	30010576	899	18.72	1.20	12	0.36	160.00	2493.00	3625	20230811	-17.38	2225	20231031	34.61	3530	-15.16	20240626	2365	26.64	20240201	3625	-17.38	20230811	2225	34.61	20231031	2.64	N	347740	500	150 억	645588	N	N	N	N
166	20240801	120959	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3005	50	2	1.69	306539530	102167	124.62	2930	3045	2930	3840	2070	2955	3000.38	2.15	13993	2995	2975	2935	2915	2875	2985	2925	150	885	500	2180	5	1	30010576	902	18.78	1.21	12	0.34	160.00	2493.00	3625	20230811	-17.10	2225	20231031	35.06	3530	-14.87	20240626	2365	27.06	20240201	3625	-17.10	20230811	2225	35.06	20231031	2.64	N	347740	500	150 억	645588	N	N	N	N
167	20240801	110959	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2990	35	2	1.18	269389985	89755	109.48	2930	3045	2930	3840	2070	2955	3001.39	2.15	6119	2995	2975	2935	2915	2875	2985	2925	150	885	500	2180	5	1	30010576	897	18.69	1.20	12	0.30	160.00	2493.00	3625	20230811	-17.52	2225	20231031	34.38	3530	-15.30	20240626	2365	26.43	20240201	3625	-17.52	20230811	2225	34.38	20231031	2.64	N	347740	500	150 억	645588	N	N	N	N
168	20240801	100953	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3010	55	2	1.86	166549720	55427	67.61	2930	3045	2930	3840	2070	2955	3004.85	2.15	16910	2995	2975	2935	2915	2875	2985	2925	150	885	500	2180	5	1	30010576	903	18.81	1.21	12	0.18	160.00	2493.00	3625	20230811	-16.97	2225	20231031	35.28	3530	-14.73	20240626	2365	27.27	20240201	3625	-16.97	20230811	2225	35.28	20231031	2.64	N	347740	500	150 억	645588	N	N	N	N
169	20240801	090944	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2985	30	2	1.02	24304255	8177	9.97	2930	2990	2930	3840	2070	2955	2972.27	2.15	4530	2995	2975	2935	2915	2875	2985	2925	150	885	500	2180	5	1	30010576	896	18.66	1.20	12	0.03	160.00	2493.00	3625	20230811	-17.66	2225	20231031	34.16	3530	-15.44	20240626	2365	26.22	20240201	3625	-17.66	20230811	2225	34.16	20231031	2.64	N	347740	500	150 억	645588	N	N	N	N

71 KiB Raw Blame History

71 KiB

Raw Blame History