KissMeData/089230/price/prices-20240801.csv at d21a4642e3c77e556b7d64f466e00a23806983c5

Files

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

71 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	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	160710	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1388	6	2	0.43	90723370	64587	115.31	1382	1436	1380	1796	968	1382	1404.67	0.37	-3936	1468	1425	1386	1343	1304	1405	1323	219	414	1000	850	1	1	21882953	304	-0.77	0.88	12	0.30	-1808.00	1574.00	2995	20240229	-53.66	1303	20240805	6.52	2995	-53.66	20240229	1303	6.52	20240805	2995	-53.66	20240229	150	825.33	20231110	1.13	N	089230	1000	218 억	80023	N	N	N	N
3	20240830	150715	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1428	46	2	3.33	89121733	63451	113.29	1382	1436	1380	1796	968	1382	1404.58	0.37	-3499	1468	1425	1386	1343	1304	1405	1323	219	414	1000	850	1	1	21882953	312	-0.79	0.91	12	0.29	-1808.00	1574.00	2995	20240229	-52.32	1303	20240805	9.59	2995	-52.32	20240229	1303	9.59	20240805	2995	-52.32	20240229	150	852.00	20231110	1.13	N	089230	1000	218 억	80023	N	N	N	N
4	20240830	140715	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1428	46	2	3.33	85253892	60733	108.43	1382	1436	1380	1796	968	1382	1403.75	0.37	-3394	1468	1425	1386	1343	1304	1405	1323	219	414	1000	850	1	1	21882953	312	-0.79	0.91	12	0.28	-1808.00	1574.00	2995	20240229	-52.32	1303	20240805	9.59	2995	-52.32	20240229	1303	9.59	20240805	2995	-52.32	20240229	150	852.00	20231110	1.13	N	089230	1000	218 억	80023	N	N	N	N
5	20240830	130709	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1420	38	2	2.75	77864951	55491	99.07	1382	1436	1380	1796	968	1382	1403.20	0.37	-7497	1468	1425	1386	1343	1304	1405	1323	219	414	1000	850	1	1	21882953	311	-0.79	0.90	12	0.25	-1808.00	1574.00	2995	20240229	-52.59	1303	20240805	8.98	2995	-52.59	20240229	1303	8.98	20240805	2995	-52.59	20240229	150	846.67	20231110	1.13	N	089230	1000	218 억	80023	N	N	N	N
6	20240830	120713	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1415	33	2	2.39	77262009	55066	98.31	1382	1436	1380	1796	968	1382	1403.08	0.37	-7490	1468	1425	1386	1343	1304	1405	1323	219	414	1000	850	1	1	21882953	310	-0.78	0.90	12	0.25	-1808.00	1574.00	2995	20240229	-52.75	1303	20240805	8.60	2995	-52.75	20240229	1303	8.60	20240805	2995	-52.75	20240229	150	843.33	20231110	1.13	N	089230	1000	218 억	80023	N	N	N	N
7	20240830	110720	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1426	44	2	3.18	76518447	54538	97.37	1382	1436	1380	1796	968	1382	1403.03	0.37	-7961	1468	1425	1386	1343	1304	1405	1323	219	414	1000	850	1	1	21882953	312	-0.79	0.91	12	0.25	-1808.00	1574.00	2995	20240229	-52.39	1303	20240805	9.44	2995	-52.39	20240229	1303	9.44	20240805	2995	-52.39	20240229	150	850.67	20231110	1.13	N	089230	1000	218 억	80023	N	N	N	N
8	20240830	100717	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1400	18	2	1.30	4591258	3303	5.90	1382	1408	1382	1796	968	1382	1390.03	0.37	698	1468	1425	1386	1343	1304	1405	1323	219	414	1000	850	1	1	21882953	306	-0.77	0.89	12	0.02	-1808.00	1574.00	2995	20240229	-53.26	1303	20240805	7.44	2995	-53.26	20240229	1303	7.44	20240805	2995	-53.26	20240229	150	833.33	20231110	1.13	N	089230	1000	218 억	80023	N	N	N	N
9	20240830	090718	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1400	18	2	1.30	1379842	988	1.76	1382	1408	1382	1796	968	1382	1396.60	0.37	-821	1468	1425	1386	1343	1304	1405	1323	219	414	1000	850	1	1	21882953	306	-0.77	0.89	12	0.00	-1808.00	1574.00	2995	20240229	-53.26	1303	20240805	7.44	2995	-53.26	20240229	1303	7.44	20240805	2995	-53.26	20240229	150	833.33	20231110	1.13	N	089230	1000	218 억	80023	N	N	N	N
10	20240829	160717	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1382	-14	5	-1.00	77512120	56010	162.48	1400	1429	1347	1814	978	1396	1383.90	0.38	-3354	1487	1441	1414	1368	1341	1464	1391	219	418	1000	860	1	1	21882953	302	-0.76	0.88	12	0.26	-1808.00	1574.00	2995	20240229	-53.86	1303	20240805	6.06	2995	-53.86	20240229	1303	6.06	20240805	2995	-53.86	20240229	150	821.33	20231110	1.13	N	089230	1000	218 억	83377	N	N	N	N
11	20240829	150725	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1406	10	2	0.72	76990343	55635	161.39	1400	1429	1347	1814	978	1396	1383.85	0.38	-3332	1487	1441	1414	1368	1341	1464	1391	219	418	1000	860	1	1	21882953	308	-0.78	0.89	12	0.25	-1808.00	1574.00	2995	20240229	-53.06	1303	20240805	7.90	2995	-53.06	20240229	1303	7.90	20240805	2995	-53.06	20240229	150	837.33	20231110	1.13	N	089230	1000	218 억	83377	N	N	N	N
12	20240829	140726	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1373	-23	5	-1.65	75350771	54453	157.96	1400	1429	1347	1814	978	1396	1383.78	0.38	-3344	1487	1441	1414	1368	1341	1464	1391	219	418	1000	860	1	1	21882953	300	-0.76	0.87	12	0.25	-1808.00	1574.00	2995	20240229	-54.16	1303	20240805	5.37	2995	-54.16	20240229	1303	5.37	20240805	2995	-54.16	20240229	150	815.33	20231110	1.13	N	089230	1000	218 억	83377	N	N	N	N
13	20240829	130727	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1405	9	2	0.64	57129999	41385	120.05	1400	1429	1347	1814	978	1396	1380.45	0.38	97	1487	1441	1414	1368	1341	1464	1391	219	418	1000	860	1	1	21882953	307	-0.78	0.89	12	0.19	-1808.00	1574.00	2995	20240229	-53.09	1303	20240805	7.83	2995	-53.09	20240229	1303	7.83	20240805	2995	-53.09	20240229	150	836.67	20231110	1.13	N	089230	1000	218 억	83377	N	N	N	N
14	20240829	120724	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1412	16	2	1.15	54391555	39445	114.43	1400	1429	1347	1814	978	1396	1378.92	0.38	1574	1487	1441	1414	1368	1341	1464	1391	219	418	1000	860	1	1	21882953	309	-0.78	0.90	12	0.18	-1808.00	1574.00	2995	20240229	-52.85	1303	20240805	8.37	2995	-52.85	20240229	1303	8.37	20240805	2995	-52.85	20240229	150	841.33	20231110	1.13	N	089230	1000	218 억	83377	N	N	N	N
15	20240829	110727	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1419	23	2	1.65	54055977	39208	113.74	1400	1429	1347	1814	978	1396	1378.70	0.38	1598	1487	1441	1414	1368	1341	1464	1391	219	418	1000	860	1	1	21882953	311	-0.78	0.90	12	0.18	-1808.00	1574.00	2995	20240229	-52.62	1303	20240805	8.90	2995	-52.62	20240229	1303	8.90	20240805	2995	-52.62	20240229	150	846.00	20231110	1.13	N	089230	1000	218 억	83377	N	N	N	N
16	20240829	100721	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1368	-28	5	-2.01	34087463	24855	72.10	1400	1400	1347	1814	978	1396	1371.45	0.38	310	1487	1441	1414	1368	1341	1464	1391	219	418	1000	860	1	1	21882953	299	-0.76	0.87	12	0.11	-1808.00	1574.00	2995	20240229	-54.32	1303	20240805	4.99	2995	-54.32	20240229	1303	4.99	20240805	2995	-54.32	20240229	150	812.00	20231110	1.13	N	089230	1000	218 억	83377	N	N	N	N
17	20240829	090723	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1396	0	3	0.00	85051	61	0.18	1400	1400	1380	1814	978	1396	1394.28	0.38	-23	1487	1441	1414	1368	1341	1464	1391	219	418	1000	860	1	1	21882953	305	-0.77	0.89	12	0.00	-1808.00	1574.00	2995	20240229	-53.39	1303	20240805	7.14	2995	-53.39	20240229	1303	7.14	20240805	2995	-53.39	20240229	150	830.67	20231110	1.13	N	089230	1000	218 억	83377	N	N	N	N
18	20240828	160702	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1396	-6	5	-0.43	48750942	34472	233.22	1387	1460	1387	1822	982	1402	1414.22	0.41	-5338	1441	1421	1399	1379	1357	1410	1368	219	420	1000	860	1	1	21882953	305	-0.77	0.89	12	0.16	-1808.00	1574.00	2995	20240229	-53.39	1303	20240805	7.14	2995	-53.39	20240229	1303	7.14	20240805	2995	-53.39	20240229	150	830.67	20231110	1.12	N	089230	1000	218 억	88811	N	N	N	N
19	20240828	150706	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1406	4	2	0.29	42504499	29999	202.96	1387	1460	1387	1822	982	1402	1416.86	0.41	-4867	1441	1421	1399	1379	1357	1410	1368	219	420	1000	860	1	1	21882953	308	-0.78	0.89	12	0.14	-1808.00	1574.00	2995	20240229	-53.06	1303	20240805	7.90	2995	-53.06	20240229	1303	7.90	20240805	2995	-53.06	20240229	150	837.33	20231110	1.12	N	089230	1000	218 억	88811	N	N	N	N
20	20240828	140708	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1407	5	2	0.36	39231414	27664	187.16	1387	1460	1387	1822	982	1402	1418.14	0.41	-5086	1441	1421	1399	1379	1357	1410	1368	219	420	1000	860	1	1	21882953	308	-0.78	0.89	12	0.13	-1808.00	1574.00	2995	20240229	-53.02	1303	20240805	7.98	2995	-53.02	20240229	1303	7.98	20240805	2995	-53.02	20240229	150	838.00	20231110	1.12	N	089230	1000	218 억	88811	N	N	N	N
21	20240828	130705	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1398	-4	5	-0.29	37581503	26488	179.20	1387	1460	1387	1822	982	1402	1418.81	0.41	-5086	1441	1421	1399	1379	1357	1410	1368	219	420	1000	860	1	1	21882953	306	-0.77	0.89	12	0.12	-1808.00	1574.00	2995	20240229	-53.32	1303	20240805	7.29	2995	-53.32	20240229	1303	7.29	20240805	2995	-53.32	20240229	150	832.00	20231110	1.12	N	089230	1000	218 억	88811	N	N	N	N
22	20240828	120704	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1417	15	2	1.07	29219963	20548	139.02	1387	1460	1387	1822	982	1402	1422.03	0.41	-6399	1441	1421	1399	1379	1357	1410	1368	219	420	1000	860	1	1	21882953	310	-0.78	0.90	12	0.09	-1808.00	1574.00	2995	20240229	-52.69	1303	20240805	8.75	2995	-52.69	20240229	1303	8.75	20240805	2995	-52.69	20240229	150	844.67	20231110	1.12	N	089230	1000	218 억	88811	N	N	N	N
23	20240828	110704	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1417	15	2	1.07	23064496	16208	109.65	1387	1460	1387	1822	982	1402	1423.03	0.41	-5416	1441	1421	1399	1379	1357	1410	1368	219	420	1000	860	1	1	21882953	310	-0.78	0.90	12	0.07	-1808.00	1574.00	2995	20240229	-52.69	1303	20240805	8.75	2995	-52.69	20240229	1303	8.75	20240805	2995	-52.69	20240229	150	844.67	20231110	1.12	N	089230	1000	218 억	88811	N	N	N	N
24	20240828	100731	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1438	36	2	2.57	15757329	11061	74.83	1387	1460	1387	1822	982	1402	1424.58	0.41	-3473	1441	1421	1399	1379	1357	1410	1368	219	420	1000	860	1	1	21882953	315	-0.80	0.91	12	0.05	-1808.00	1574.00	2995	20240229	-51.99	1303	20240805	10.36	2995	-51.99	20240229	1303	10.36	20240805	2995	-51.99	20240229	150	858.67	20231110	1.12	N	089230	1000	218 억	88811	N	N	N	N
25	20240828	090716	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1422	20	2	1.43	226470	160	1.08	1387	1437	1387	1822	982	1402	1415.44	0.41	-80	1441	1421	1399	1379	1357	1410	1368	219	420	1000	860	1	1	21882953	311	-0.79	0.90	12	0.00	-1808.00	1574.00	2995	20240229	-52.52	1303	20240805	9.13	2995	-52.52	20240229	1303	9.13	20240805	2995	-52.52	20240229	150	848.00	20231110	1.12	N	089230	1000	218 억	88811	N	N	N	N
26	20240827	160701	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1402	2	2	0.14	20626747	14778	39.94	1416	1419	1377	1820	980	1400	1395.77	0.43	-5382	1464	1432	1402	1370	1340	1417	1355	219	420	1000	860	1	1	21882953	307	-0.78	0.89	12	0.07	-1808.00	1574.00	2995	20240229	-53.19	1303	20240805	7.60	2995	-53.19	20240229	1303	7.60	20240805	2995	-53.19	20240229	150	834.67	20231110	1.13	N	089230	1000	218 억	94206	N	N	N	N
27	20240827	150705	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1401	1	2	0.07	19562278	14017	37.88	1416	1419	1377	1820	980	1400	1395.61	0.43	-5168	1464	1432	1402	1370	1340	1417	1355	219	420	1000	860	1	1	21882953	307	-0.77	0.89	12	0.06	-1808.00	1574.00	2995	20240229	-53.22	1303	20240805	7.52	2995	-53.22	20240229	1303	7.52	20240805	2995	-53.22	20240229	150	834.00	20231110	1.13	N	089230	1000	218 억	94206	N	N	N	N
28	20240827	140706	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1403	3	2	0.21	18248878	13077	35.34	1416	1419	1377	1820	980	1400	1395.49	0.43	-5179	1464	1432	1402	1370	1340	1417	1355	219	420	1000	860	1	1	21882953	307	-0.78	0.89	12	0.06	-1808.00	1574.00	2995	20240229	-53.16	1303	20240805	7.67	2995	-53.16	20240229	1303	7.67	20240805	2995	-53.16	20240229	150	835.33	20231110	1.13	N	089230	1000	218 억	94206	N	N	N	N
29	20240827	130709	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1399	-1	5	-0.07	17388300	12463	33.68	1416	1419	1377	1820	980	1400	1395.19	0.43	-5089	1464	1432	1402	1370	1340	1417	1355	219	420	1000	860	1	1	21882953	306	-0.77	0.89	12	0.06	-1808.00	1574.00	2995	20240229	-53.29	1303	20240805	7.37	2995	-53.29	20240229	1303	7.37	20240805	2995	-53.29	20240229	150	832.67	20231110	1.13	N	089230	1000	218 억	94206	N	N	N	N
30	20240827	120712	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1396	-4	5	-0.29	8776912	6283	16.98	1416	1419	1377	1820	980	1400	1396.93	0.43	-2105	1464	1432	1402	1370	1340	1417	1355	219	420	1000	860	1	1	21882953	305	-0.77	0.89	12	0.03	-1808.00	1574.00	2995	20240229	-53.39	1303	20240805	7.14	2995	-53.39	20240229	1303	7.14	20240805	2995	-53.39	20240229	150	830.67	20231110	1.13	N	089230	1000	218 억	94206	N	N	N	N
31	20240827	110707	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1406	6	2	0.43	7069063	5053	13.66	1416	1419	1377	1820	980	1400	1398.98	0.43	-1018	1464	1432	1402	1370	1340	1417	1355	219	420	1000	860	1	1	21882953	308	-0.78	0.89	12	0.02	-1808.00	1574.00	2995	20240229	-53.06	1303	20240805	7.90	2995	-53.06	20240229	1303	7.90	20240805	2995	-53.06	20240229	150	837.33	20231110	1.13	N	089230	1000	218 억	94206	N	N	N	N
32	20240827	100705	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1407	7	2	0.50	5834251	4174	11.28	1416	1419	1377	1820	980	1400	1397.76	0.43	-920	1464	1432	1402	1370	1340	1417	1355	219	420	1000	860	1	1	21882953	308	-0.78	0.89	12	0.02	-1808.00	1574.00	2995	20240229	-53.02	1303	20240805	7.98	2995	-53.02	20240229	1303	7.98	20240805	2995	-53.02	20240229	150	838.00	20231110	1.13	N	089230	1000	218 억	94206	N	N	N	N
33	20240827	090705	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1405	5	2	0.36	345223	244	0.66	1416	1419	1377	1820	980	1400	1414.85	0.43	-113	1464	1432	1402	1370	1340	1417	1355	219	420	1000	860	1	1	21882953	307	-0.78	0.89	12	0.00	-1808.00	1574.00	2995	20240229	-53.09	1303	20240805	7.83	2995	-53.09	20240229	1303	7.83	20240805	2995	-53.09	20240229	150	836.67	20231110	1.13	N	089230	1000	218 억	94206	N	N	N	N
34	20240826	160655	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1400	-35	5	-2.44	51572368	36726	66.30	1434	1434	1372	1865	1005	1435	1404.25	0.43	689	1469	1452	1427	1410	1385	1460	1418	219	430	1000	880	1	1	21882953	306	-0.77	0.89	12	0.17	-1808.00	1574.00	2995	20240229	-53.26	1303	20240805	7.44	2995	-53.26	20240229	1303	7.44	20240805	2995	-53.26	20240229	150	833.33	20231110	1.12	N	089230	1000	218 억	93575	N	N	N	N
35	20240826	150700	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1405	-30	5	-2.09	47501180	33855	61.11	1434	1434	1372	1865	1005	1435	1403.08	0.43	960	1469	1452	1427	1410	1385	1460	1418	219	430	1000	880	1	1	21882953	307	-0.78	0.89	12	0.15	-1808.00	1574.00	2995	20240229	-53.09	1303	20240805	7.83	2995	-53.09	20240229	1303	7.83	20240805	2995	-53.09	20240229	150	836.67	20231110	1.12	N	089230	1000	218 억	93575	N	N	N	N
36	20240826	140704	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1394	-41	5	-2.86	38715293	27544	49.72	1434	1434	1372	1865	1005	1435	1405.58	0.43	783	1469	1452	1427	1410	1385	1460	1418	219	430	1000	880	1	1	21882953	305	-0.77	0.89	12	0.13	-1808.00	1574.00	2995	20240229	-53.46	1303	20240805	6.98	2995	-53.46	20240229	1303	6.98	20240805	2995	-53.46	20240229	150	829.33	20231110	1.12	N	089230	1000	218 억	93575	N	N	N	N
37	20240826	130706	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1390	-45	5	-3.14	31224095	22155	39.99	1434	1434	1372	1865	1005	1435	1409.35	0.43	-260	1469	1452	1427	1410	1385	1460	1418	219	430	1000	880	1	1	21882953	304	-0.77	0.88	12	0.10	-1808.00	1574.00	2995	20240229	-53.59	1303	20240805	6.68	2995	-53.59	20240229	1303	6.68	20240805	2995	-53.59	20240229	150	826.67	20231110	1.12	N	089230	1000	218 억	93575	N	N	N	N
38	20240826	120701	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1398	-37	5	-2.58	26782773	18965	34.23	1434	1434	1372	1865	1005	1435	1412.22	0.43	-561	1469	1452	1427	1410	1385	1460	1418	219	430	1000	880	1	1	21882953	306	-0.77	0.89	12	0.09	-1808.00	1574.00	2995	20240229	-53.32	1303	20240805	7.29	2995	-53.32	20240229	1303	7.29	20240805	2995	-53.32	20240229	150	832.00	20231110	1.12	N	089230	1000	218 억	93575	N	N	N	N
39	20240826	110702	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1402	-33	5	-2.30	26308623	18626	33.62	1434	1434	1372	1865	1005	1435	1412.47	0.43	-443	1469	1452	1427	1410	1385	1460	1418	219	430	1000	880	1	1	21882953	307	-0.78	0.89	12	0.09	-1808.00	1574.00	2995	20240229	-53.19	1303	20240805	7.60	2995	-53.19	20240229	1303	7.60	20240805	2995	-53.19	20240229	150	834.67	20231110	1.12	N	089230	1000	218 억	93575	N	N	N	N
40	20240826	100705	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1416	-19	5	-1.32	23118226	16363	29.54	1434	1434	1372	1865	1005	1435	1412.84	0.43	1330	1469	1452	1427	1410	1385	1460	1418	219	430	1000	880	1	1	21882953	310	-0.78	0.90	12	0.07	-1808.00	1574.00	2995	20240229	-52.72	1303	20240805	8.67	2995	-52.72	20240229	1303	8.67	20240805	2995	-52.72	20240229	150	844.00	20231110	1.12	N	089230	1000	218 억	93575	N	N	N	N
41	20240826	090702	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1434	-1	5	-0.07	5736	4	0.01	1434	1434	1434	1865	1005	1435	1434.00	0.43	0	1469	1452	1427	1410	1385	1460	1418	219	430	1000	880	1	1	21882953	314	-0.79	0.91	12	0.00	-1808.00	1574.00	2995	20240229	-52.12	1303	20240805	10.05	2995	-52.12	20240229	1303	10.05	20240805	2995	-52.12	20240229	150	856.00	20231110	1.12	N	089230	1000	218 억	93575	N	N	N	N
42	20240823	160658	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1435	23	2	1.63	78839657	55397	78.71	1412	1444	1402	1835	989	1412	1423.17	0.40	6158	1508	1459	1430	1381	1352	1445	1367	219	423	1000	870	1	1	21882953	314	-0.79	0.91	12	0.25	-1808.00	1574.00	2995	20240229	-52.09	1303	20240805	10.13	2995	-52.09	20240229	1303	10.13	20240805	2995	-52.09	20240229	150	856.67	20231110	1.17	N	089230	1000	218 억	87410	N	N	N	N
43	20240823	150703	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1435	23	2	1.63	72188408	50761	72.12	1412	1444	1402	1835	989	1412	1422.12	0.40	6063	1508	1459	1430	1381	1352	1445	1367	219	423	1000	870	1	1	21882953	314	-0.79	0.91	12	0.23	-1808.00	1574.00	2995	20240229	-52.09	1303	20240805	10.13	2995	-52.09	20240229	1303	10.13	20240805	2995	-52.09	20240229	150	856.67	20231110	1.17	N	089230	1000	218 억	87410	N	N	N	N
44	20240823	140702	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1421	9	2	0.64	62762837	44119	62.69	1412	1444	1402	1835	989	1412	1422.58	0.40	6737	1508	1459	1430	1381	1352	1445	1367	219	423	1000	870	1	1	21882953	311	-0.79	0.90	12	0.20	-1808.00	1574.00	2995	20240229	-52.55	1303	20240805	9.06	2995	-52.55	20240229	1303	9.06	20240805	2995	-52.55	20240229	150	847.33	20231110	1.17	N	089230	1000	218 억	87410	N	N	N	N
45	20240823	130702	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1419	7	2	0.50	62324017	43810	62.25	1412	1444	1402	1835	989	1412	1422.60	0.40	6680	1508	1459	1430	1381	1352	1445	1367	219	423	1000	870	1	1	21882953	311	-0.78	0.90	12	0.20	-1808.00	1574.00	2995	20240229	-52.62	1303	20240805	8.90	2995	-52.62	20240229	1303	8.90	20240805	2995	-52.62	20240229	150	846.00	20231110	1.17	N	089230	1000	218 억	87410	N	N	N	N
46	20240823	120700	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1420	8	2	0.57	61984889	43571	61.91	1412	1444	1402	1835	989	1412	1422.62	0.40	6662	1508	1459	1430	1381	1352	1445	1367	219	423	1000	870	1	1	21882953	311	-0.79	0.90	12	0.20	-1808.00	1574.00	2995	20240229	-52.59	1303	20240805	8.98	2995	-52.59	20240229	1303	8.98	20240805	2995	-52.59	20240229	150	846.67	20231110	1.17	N	089230	1000	218 억	87410	N	N	N	N
47	20240823	110700	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1413	1	2	0.07	56566852	39734	56.45	1412	1444	1402	1835	989	1412	1423.64	0.40	3790	1508	1459	1430	1381	1352	1445	1367	219	423	1000	870	1	1	21882953	309	-0.78	0.90	12	0.18	-1808.00	1574.00	2995	20240229	-52.82	1303	20240805	8.44	2995	-52.82	20240229	1303	8.44	20240805	2995	-52.82	20240229	150	842.00	20231110	1.17	N	089230	1000	218 억	87410	N	N	N	N
48	20240823	100701	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1430	18	2	1.27	30985693	21698	30.83	1412	1444	1402	1835	989	1412	1428.04	0.40	-392	1508	1459	1430	1381	1352	1445	1367	219	423	1000	870	1	1	21882953	313	-0.79	0.91	12	0.10	-1808.00	1574.00	2995	20240229	-52.25	1303	20240805	9.75	2995	-52.25	20240229	1303	9.75	20240805	2995	-52.25	20240229	150	853.33	20231110	1.17	N	089230	1000	218 억	87410	N	N	N	N
49	20240823	090702	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1428	16	2	1.13	3192876	2227	3.16	1412	1444	1412	1835	989	1412	1433.71	0.40	-453	1508	1459	1430	1381	1352	1445	1367	219	423	1000	870	1	1	21882953	312	-0.79	0.91	12	0.01	-1808.00	1574.00	2995	20240229	-52.32	1303	20240805	9.59	2995	-52.32	20240229	1303	9.59	20240805	2995	-52.32	20240229	150	852.00	20231110	1.17	N	089230	1000	218 억	87410	N	N	N	N
50	20240822	160657	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1412	-57	5	-3.88	100922546	70336	81.81	1470	1479	1401	1909	1029	1469	1434.86	0.43	-7232	1525	1497	1472	1444	1419	1484	1431	219	440	1000	910	1	1	21882953	309	-0.78	0.90	12	0.32	-1808.00	1574.00	2995	20240229	-52.85	1303	20240805	8.37	2995	-52.85	20240229	1303	8.37	20240805	2995	-52.85	20240229	150	841.33	20231110	1.16	N	089230	1000	218 억	94624	N	N	N	N
51	20240822	150702	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1421	-48	5	-3.27	94043237	65473	76.16	1470	1479	1401	1909	1029	1469	1436.37	0.43	-5379	1525	1497	1472	1444	1419	1484	1431	219	440	1000	910	1	1	21882953	311	-0.79	0.90	12	0.30	-1808.00	1574.00	2995	20240229	-52.55	1303	20240805	9.06	2995	-52.55	20240229	1303	9.06	20240805	2995	-52.55	20240229	150	847.33	20231110	1.16	N	089230	1000	218 억	94624	N	N	N	N
52	20240822	140703	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1425	-44	5	-3.00	85921351	59777	69.53	1470	1479	1401	1909	1029	1469	1437.36	0.43	-3628	1525	1497	1472	1444	1419	1484	1431	219	440	1000	910	1	1	21882953	312	-0.79	0.91	12	0.27	-1808.00	1574.00	2995	20240229	-52.42	1303	20240805	9.36	2995	-52.42	20240229	1303	9.36	20240805	2995	-52.42	20240229	150	850.00	20231110	1.16	N	089230	1000	218 억	94624	N	N	N	N
53	20240822	130704	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1425	-44	5	-3.00	83443149	58037	67.51	1470	1479	1401	1909	1029	1469	1437.76	0.43	-3628	1525	1497	1472	1444	1419	1484	1431	219	440	1000	910	1	1	21882953	312	-0.79	0.91	12	0.27	-1808.00	1574.00	2995	20240229	-52.42	1303	20240805	9.36	2995	-52.42	20240229	1303	9.36	20240805	2995	-52.42	20240229	150	850.00	20231110	1.16	N	089230	1000	218 억	94624	N	N	N	N
54	20240822	120706	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1405	-64	5	-4.36	77588638	53910	62.71	1470	1479	1401	1909	1029	1469	1439.23	0.43	-2702	1525	1497	1472	1444	1419	1484	1431	219	440	1000	910	1	1	21882953	307	-0.78	0.89	12	0.25	-1808.00	1574.00	2995	20240229	-53.09	1303	20240805	7.83	2995	-53.09	20240229	1303	7.83	20240805	2995	-53.09	20240229	150	836.67	20231110	1.16	N	089230	1000	218 억	94624	N	N	N	N
55	20240822	110659	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1431	-38	5	-2.59	56519293	39061	45.43	1470	1479	1429	1909	1029	1469	1446.95	0.43	-2735	1525	1497	1472	1444	1419	1484	1431	219	440	1000	910	1	1	21882953	313	-0.79	0.91	12	0.18	-1808.00	1574.00	2995	20240229	-52.22	1303	20240805	9.82	2995	-52.22	20240229	1303	9.82	20240805	2995	-52.22	20240229	150	854.00	20231110	1.16	N	089230	1000	218 억	94624	N	N	N	N
56	20240822	100659	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1455	-14	5	-0.95	33546142	23127	26.90	1470	1479	1434	1909	1029	1469	1450.52	0.43	2129	1525	1497	1472	1444	1419	1484	1431	219	440	1000	910	1	1	21882953	318	-0.80	0.92	12	0.11	-1808.00	1574.00	2995	20240229	-51.42	1303	20240805	11.67	2995	-51.42	20240229	1303	11.67	20240805	2995	-51.42	20240229	150	870.00	20231110	1.16	N	089230	1000	218 억	94624	N	N	N	N
57	20240822	090701	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1476	7	2	0.48	2322061	1575	1.83	1470	1479	1461	1909	1029	1469	1474.32	0.43	-67	1525	1497	1472	1444	1419	1484	1431	219	440	1000	910	1	1	21882953	323	-0.82	0.94	12	0.01	-1808.00	1574.00	2995	20240229	-50.72	1303	20240805	13.28	2995	-50.72	20240229	1303	13.28	20240805	2995	-50.72	20240229	150	884.00	20231110	1.16	N	089230	1000	218 억	94624	N	N	N	N
58	20240821	160655	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1469	-15	5	-1.01	126039536	85973	171.41	1500	1500	1447	1929	1039	1484	1466.04	0.49	-13203	1519	1501	1486	1468	1453	1494	1461	219	445	1000	920	1	1	21882953	321	-0.81	0.93	12	0.39	-1808.00	1574.00	2995	20240229	-50.95	1303	20240805	12.74	2995	-50.95	20240229	1303	12.74	20240805	2995	-50.95	20240229	150	879.33	20231110	1.16	N	089230	1000	218 억	107735	N	N	N	N
59	20240821	150705	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1465	-19	5	-1.28	123092748	83962	167.41	1500	1500	1447	1929	1039	1484	1466.05	0.49	-12518	1519	1501	1486	1468	1453	1494	1461	219	445	1000	920	1	1	21882953	321	-0.81	0.93	12	0.38	-1808.00	1574.00	2995	20240229	-51.09	1303	20240805	12.43	2995	-51.09	20240229	1303	12.43	20240805	2995	-51.09	20240229	150	876.67	20231110	1.16	N	089230	1000	218 억	107735	N	N	N	N
60	20240821	140658	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1449	-35	5	-2.36	64512528	43969	87.67	1500	1500	1447	1929	1039	1484	1467.23	0.49	-9187	1519	1501	1486	1468	1453	1494	1461	219	445	1000	920	1	1	21882953	317	-0.80	0.92	12	0.20	-1808.00	1574.00	2995	20240229	-51.62	1303	20240805	11.20	2995	-51.62	20240229	1303	11.20	20240805	2995	-51.62	20240229	150	866.00	20231110	1.16	N	089230	1000	218 억	107735	N	N	N	N
61	20240821	130706	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1454	-30	5	-2.02	55433877	37714	75.19	1500	1500	1453	1929	1039	1484	1469.85	0.49	-5696	1519	1501	1486	1468	1453	1494	1461	219	445	1000	920	1	1	21882953	318	-0.80	0.92	12	0.17	-1808.00	1574.00	2995	20240229	-51.45	1303	20240805	11.59	2995	-51.45	20240229	1303	11.59	20240805	2995	-51.45	20240229	150	869.33	20231110	1.16	N	089230	1000	218 억	107735	N	N	N	N
62	20240821	120706	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1456	-28	5	-1.89	49186024	33419	66.63	1500	1500	1454	1929	1039	1484	1471.80	0.49	-2240	1519	1501	1486	1468	1453	1494	1461	219	445	1000	920	1	1	21882953	319	-0.81	0.93	12	0.15	-1808.00	1574.00	2995	20240229	-51.39	1303	20240805	11.74	2995	-51.39	20240229	1303	11.74	20240805	2995	-51.39	20240229	150	870.67	20231110	1.16	N	089230	1000	218 억	107735	N	N	N	N
63	20240821	110700	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1457	-27	5	-1.82	46889224	31841	63.49	1500	1500	1456	1929	1039	1484	1472.61	0.49	-1499	1519	1501	1486	1468	1453	1494	1461	219	445	1000	920	1	1	21882953	319	-0.81	0.93	12	0.15	-1808.00	1574.00	2995	20240229	-51.35	1303	20240805	11.82	2995	-51.35	20240229	1303	11.82	20240805	2995	-51.35	20240229	150	871.33	20231110	1.16	N	089230	1000	218 억	107735	N	N	N	N
64	20240821	100705	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1480	-4	5	-0.27	18458271	12507	24.94	1500	1500	1460	1929	1039	1484	1475.84	0.49	5089	1519	1501	1486	1468	1453	1494	1461	219	445	1000	920	1	1	21882953	324	-0.82	0.94	12	0.06	-1808.00	1574.00	2995	20240229	-50.58	1303	20240805	13.58	2995	-50.58	20240229	1303	13.58	20240805	2995	-50.58	20240229	150	886.67	20231110	1.16	N	089230	1000	218 억	107735	N	N	N	N
65	20240821	090659	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1493	9	2	0.61	193487	129	0.26	1500	1500	1493	1929	1039	1484	1499.90	0.49	-2	1519	1501	1486	1468	1453	1494	1461	219	445	1000	920	1	1	21882953	327	-0.83	0.95	12	0.00	-1808.00	1574.00	2995	20240229	-50.15	1303	20240805	14.58	2995	-50.15	20240229	1303	14.58	20240805	2995	-50.15	20240229	150	895.33	20231110	1.16	N	089230	1000	218 억	107735	N	N	N	N
66	20240820	160650	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1484	-9	5	-0.60	74502901	50155	27.83	1493	1504	1471	1940	1046	1493	1485.45	0.52	-6535	1543	1518	1498	1473	1453	1508	1463	219	447	1000	920	1	1	21882953	325	-0.82	0.94	12	0.23	-1808.00	1574.00	2995	20240229	-50.45	1303	20240805	13.89	2995	-50.45	20240229	1303	13.89	20240805	2995	-50.45	20240229	150	889.33	20231110	1.15	N	089230	1000	218 억	114276	N	N	N	N
67	20240820	150700	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1480	-13	5	-0.87	66527620	44772	24.84	1493	1504	1471	1940	1046	1493	1485.92	0.52	-6153	1543	1518	1498	1473	1453	1508	1463	219	447	1000	920	1	1	21882953	324	-0.82	0.94	12	0.20	-1808.00	1574.00	2995	20240229	-50.58	1303	20240805	13.58	2995	-50.58	20240229	1303	13.58	20240805	2995	-50.58	20240229	150	886.67	20231110	1.15	N	089230	1000	218 억	114276	N	N	N	N
68	20240820	140658	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1475	-18	5	-1.21	57768808	38841	21.55	1493	1504	1471	1940	1046	1493	1487.32	0.52	-6346	1543	1518	1498	1473	1453	1508	1463	219	447	1000	920	1	1	21882953	323	-0.82	0.94	12	0.18	-1808.00	1574.00	2995	20240229	-50.75	1303	20240805	13.20	2995	-50.75	20240229	1303	13.20	20240805	2995	-50.75	20240229	150	883.33	20231110	1.15	N	089230	1000	218 억	114276	N	N	N	N
69	20240820	130658	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1476	-17	5	-1.14	51235906	34406	19.09	1493	1504	1476	1940	1046	1493	1489.16	0.52	-6774	1543	1518	1498	1473	1453	1508	1463	219	447	1000	920	1	1	21882953	323	-0.82	0.94	12	0.16	-1808.00	1574.00	2995	20240229	-50.72	1303	20240805	13.28	2995	-50.72	20240229	1303	13.28	20240805	2995	-50.72	20240229	150	884.00	20231110	1.15	N	089230	1000	218 억	114276	N	N	N	N
70	20240820	120658	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1484	-9	5	-0.60	39973169	26801	14.87	1493	1504	1480	1940	1046	1493	1491.48	0.52	-4723	1543	1518	1498	1473	1453	1508	1463	219	447	1000	920	1	1	21882953	325	-0.82	0.94	12	0.12	-1808.00	1574.00	2995	20240229	-50.45	1303	20240805	13.89	2995	-50.45	20240229	1303	13.89	20240805	2995	-50.45	20240229	150	889.33	20231110	1.15	N	089230	1000	218 억	114276	N	N	N	N
71	20240820	110655	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1490	-3	5	-0.20	19096562	12758	7.08	1493	1504	1488	1940	1046	1493	1496.83	0.52	-4851	1543	1518	1498	1473	1453	1508	1463	219	447	1000	920	1	1	21882953	326	-0.82	0.95	12	0.06	-1808.00	1574.00	2995	20240229	-50.25	1303	20240805	14.35	2995	-50.25	20240229	1303	14.35	20240805	2995	-50.25	20240229	150	893.33	20231110	1.15	N	089230	1000	218 억	114276	N	N	N	N
72	20240820	100652	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1502	9	2	0.60	10793517	7200	3.99	1493	1504	1488	1940	1046	1493	1499.10	0.52	-3502	1543	1518	1498	1473	1453	1508	1463	219	447	1000	920	1	1	21882953	329	-0.83	0.95	12	0.03	-1808.00	1574.00	2995	20240229	-49.85	1303	20240805	15.27	2995	-49.85	20240229	1303	15.27	20240805	2995	-49.85	20240229	150	901.33	20231110	1.15	N	089230	1000	218 억	114276	N	N	N	N
73	20240820	090655	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1497	4	2	0.27	601691	403	0.22	1493	1497	1493	1940	1046	1493	1493.03	0.52	-392	1543	1518	1498	1473	1453	1508	1463	219	447	1000	920	1	1	21882953	328	-0.83	0.95	12	0.00	-1808.00	1574.00	2995	20240229	-50.02	1303	20240805	14.89	2995	-50.02	20240229	1303	14.89	20240805	2995	-50.02	20240229	150	898.00	20231110	1.15	N	089230	1000	218 억	114276	N	N	N	N
74	20240819	160646	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1493	-24	5	-1.58	270321398	180225	220.86	1517	1523	1478	1972	1062	1517	1499.91	0.53	-2062	1560	1538	1515	1493	1470	1527	1482	219	455	1000	940	1	1	21882953	327	-0.83	0.95	12	0.82	-1808.00	1574.00	2995	20240229	-50.15	1303	20240805	14.58	2995	-50.15	20240229	1303	14.58	20240805	2995	-50.15	20240229	150	895.33	20231110	1.10	N	089230	1000	218 억	116298	N	N	N	N
75	20240819	150652	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1512	-5	5	-0.33	259756402	173208	212.26	1517	1523	1478	1972	1062	1517	1499.68	0.53	455	1560	1538	1515	1493	1470	1527	1482	219	455	1000	940	1	1	21882953	331	-0.84	0.96	12	0.79	-1808.00	1574.00	2995	20240229	-49.52	1303	20240805	16.04	2995	-49.52	20240229	1303	16.04	20240805	2995	-49.52	20240229	150	908.00	20231110	1.10	N	089230	1000	218 억	116298	N	N	N	N
76	20240819	140653	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1497	-20	5	-1.32	202733838	135141	165.61	1517	1517	1478	1972	1062	1517	1500.17	0.53	-1452	1560	1538	1515	1493	1470	1527	1482	219	455	1000	940	1	1	21882953	328	-0.83	0.95	12	0.62	-1808.00	1574.00	2995	20240229	-50.02	1303	20240805	14.89	2995	-50.02	20240229	1303	14.89	20240805	2995	-50.02	20240229	150	898.00	20231110	1.10	N	089230	1000	218 억	116298	N	N	N	N
77	20240819	130649	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1500	-17	5	-1.12	159482424	106079	130.00	1517	1517	1495	1972	1062	1517	1503.43	0.53	3565	1560	1538	1515	1493	1470	1527	1482	219	455	1000	940	1	1	21882953	328	-0.83	0.95	12	0.48	-1808.00	1574.00	2995	20240229	-49.92	1303	20240805	15.12	2995	-49.92	20240229	1303	15.12	20240805	2995	-49.92	20240229	150	900.00	20231110	1.10	N	089230	1000	218 억	116298	N	N	N	N
78	20240819	120650	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1501	-16	5	-1.05	138484150	92077	112.84	1517	1517	1495	1972	1062	1517	1504.00	0.53	7192	1560	1538	1515	1493	1470	1527	1482	219	455	1000	940	1	1	21882953	328	-0.83	0.95	12	0.42	-1808.00	1574.00	2995	20240229	-49.88	1303	20240805	15.20	2995	-49.88	20240229	1303	15.20	20240805	2995	-49.88	20240229	150	900.67	20231110	1.10	N	089230	1000	218 억	116298	N	N	N	N
79	20240819	110652	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1505	-12	5	-0.79	113551248	75486	92.51	1517	1517	1495	1972	1062	1517	1504.27	0.53	6926	1560	1538	1515	1493	1470	1527	1482	219	455	1000	940	1	1	21882953	329	-0.83	0.96	12	0.34	-1808.00	1574.00	2995	20240229	-49.75	1303	20240805	15.50	2995	-49.75	20240229	1303	15.50	20240805	2995	-49.75	20240229	150	903.33	20231110	1.10	N	089230	1000	218 억	116298	N	N	N	N
80	20240819	100653	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1507	-10	5	-0.66	50985677	33894	41.54	1517	1517	1495	1972	1062	1517	1504.27	0.53	8358	1560	1538	1515	1493	1470	1527	1482	219	455	1000	940	1	1	21882953	330	-0.83	0.96	12	0.15	-1808.00	1574.00	2995	20240229	-49.68	1303	20240805	15.66	2995	-49.68	20240229	1303	15.66	20240805	2995	-49.68	20240229	150	904.67	20231110	1.10	N	089230	1000	218 억	116298	N	N	N	N
81	20240819	090652	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1504	-13	5	-0.86	442189	294	0.36	1517	1517	1504	1972	1062	1517	1504.04	0.53	-294	1560	1538	1515	1493	1470	1527	1482	219	455	1000	940	1	1	21882953	329	-0.83	0.96	12	0.00	-1808.00	1574.00	2995	20240229	-49.78	1303	20240805	15.43	2995	-49.78	20240229	1303	15.43	20240805	2995	-49.78	20240229	150	902.67	20231110	1.10	N	089230	1000	218 억	116298	N	N	N	N
82	20240816	160645	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1517	-7	5	-0.46	123582848	81600	88.64	1524	1537	1492	1981	1067	1524	1514.50	0.56	-6245	1586	1554	1507	1475	1428	1571	1492	219	457	1000	940	1	1	21882953	332	-0.84	0.96	12	0.37	-1808.00	1574.00	2995	20240229	-49.35	1303	20240805	16.42	2995	-49.35	20240229	1303	16.42	20240805	2995	-49.35	20240229	150	911.33	20231110	1.13	N	089230	1000	218 억	122569	N	N	N	N
83	20240816	150647	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1519	-5	5	-0.33	119914000	79183	86.01	1524	1537	1492	1981	1067	1524	1514.39	0.56	-4032	1586	1554	1507	1475	1428	1571	1492	219	457	1000	940	1	1	21882953	332	-0.84	0.97	12	0.36	-1808.00	1574.00	2995	20240229	-49.28	1303	20240805	16.58	2995	-49.28	20240229	1303	16.58	20240805	2995	-49.28	20240229	150	912.67	20231110	1.13	N	089230	1000	218 억	122569	N	N	N	N
84	20240816	140651	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1512	-12	5	-0.79	100119292	66152	71.86	1524	1537	1492	1981	1067	1524	1513.47	0.56	-4269	1586	1554	1507	1475	1428	1571	1492	219	457	1000	940	1	1	21882953	331	-0.84	0.96	12	0.30	-1808.00	1574.00	2995	20240229	-49.52	1303	20240805	16.04	2995	-49.52	20240229	1303	16.04	20240805	2995	-49.52	20240229	150	908.00	20231110	1.13	N	089230	1000	218 억	122569	N	N	N	N
85	20240816	130652	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1510	-14	5	-0.92	97515526	64428	69.98	1524	1537	1492	1981	1067	1524	1513.56	0.56	-3520	1586	1554	1507	1475	1428	1571	1492	219	457	1000	940	1	1	21882953	330	-0.84	0.96	12	0.29	-1808.00	1574.00	2995	20240229	-49.58	1303	20240805	15.89	2995	-49.58	20240229	1303	15.89	20240805	2995	-49.58	20240229	150	906.67	20231110	1.13	N	089230	1000	218 억	122569	N	N	N	N
86	20240816	120648	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1516	-8	5	-0.52	97253767	64255	69.80	1524	1537	1492	1981	1067	1524	1513.56	0.56	-3416	1586	1554	1507	1475	1428	1571	1492	219	457	1000	940	1	1	21882953	332	-0.84	0.96	12	0.29	-1808.00	1574.00	2995	20240229	-49.38	1303	20240805	16.35	2995	-49.38	20240229	1303	16.35	20240805	2995	-49.38	20240229	150	910.67	20231110	1.13	N	089230	1000	218 억	122569	N	N	N	N
87	20240816	110650	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1515	-9	5	-0.59	87993503	58143	63.16	1524	1537	1492	1981	1067	1524	1513.40	0.56	-3241	1586	1554	1507	1475	1428	1571	1492	219	457	1000	940	1	1	21882953	332	-0.84	0.96	12	0.27	-1808.00	1574.00	2995	20240229	-49.42	1303	20240805	16.27	2995	-49.42	20240229	1303	16.27	20240805	2995	-49.42	20240229	150	910.00	20231110	1.13	N	089230	1000	218 억	122569	N	N	N	N
88	20240816	100648	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1537	13	2	0.85	48130360	31917	34.67	1524	1537	1492	1981	1067	1524	1507.99	0.56	916	1586	1554	1507	1475	1428	1571	1492	219	457	1000	940	1	1	21882953	336	-0.85	0.98	12	0.15	-1808.00	1574.00	2995	20240229	-48.68	1303	20240805	17.96	2995	-48.68	20240229	1303	17.96	20240805	2995	-48.68	20240229	150	924.67	20231110	1.13	N	089230	1000	218 억	122569	N	N	N	N
89	20240816	090649	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1507	-17	5	-1.12	273031	180	0.20	1524	1524	1507	1981	1067	1524	1516.84	0.56	-122	1586	1554	1507	1475	1428	1571	1492	219	457	1000	940	1	1	21882953	330	-0.83	0.96	12	0.00	-1808.00	1574.00	2995	20240229	-49.68	1303	20240805	15.66	2995	-49.68	20240229	1303	15.66	20240805	2995	-49.68	20240229	150	904.67	20231110	1.13	N	089230	1000	218 억	122569	N	N	N	N
90	20240814	160648	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1524	45	2	3.04	139253365	92062	124.77	1479	1539	1460	1922	1036	1479	1512.60	0.42	30534	1586	1532	1494	1440	1402	1513	1421	219	443	1000	910	1	1	21882953	333	-0.84	0.97	12	0.42	-1808.00	1574.00	2995	20240229	-49.12	1303	20240805	16.96	2995	-49.12	20240229	1303	16.96	20240805	2995	-49.12	20240229	150	916.00	20231110	1.13	N	089230	1000	218 억	92131	N	N	N	N
91	20240814	150651	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1526	47	2	3.18	135698628	89729	121.61	1479	1539	1460	1922	1036	1479	1512.32	0.42	30800	1586	1532	1494	1440	1402	1513	1421	219	443	1000	910	1	1	21882953	334	-0.84	0.97	12	0.41	-1808.00	1574.00	2995	20240229	-49.05	1303	20240805	17.11	2995	-49.05	20240229	1303	17.11	20240805	2995	-49.05	20240229	150	917.33	20231110	1.13	N	089230	1000	218 억	92131	N	N	N	N
92	20240814	140654	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1525	46	2	3.11	132050534	87336	118.36	1479	1539	1460	1922	1036	1479	1511.98	0.42	31475	1586	1532	1494	1440	1402	1513	1421	219	443	1000	910	1	1	21882953	334	-0.84	0.97	12	0.40	-1808.00	1574.00	2995	20240229	-49.08	1303	20240805	17.04	2995	-49.08	20240229	1303	17.04	20240805	2995	-49.08	20240229	150	916.67	20231110	1.13	N	089230	1000	218 억	92131	N	N	N	N
93	20240814	130651	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1528	49	2	3.31	113021433	74819	101.40	1479	1539	1460	1922	1036	1479	1510.60	0.42	27344	1586	1532	1494	1440	1402	1513	1421	219	443	1000	910	1	1	21882953	334	-0.85	0.97	12	0.34	-1808.00	1574.00	2995	20240229	-48.98	1303	20240805	17.27	2995	-48.98	20240229	1303	17.27	20240805	2995	-48.98	20240229	150	918.67	20231110	1.13	N	089230	1000	218 억	92131	N	N	N	N
94	20240814	120647	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1520	41	2	2.77	82127637	54621	74.03	1479	1529	1460	1922	1036	1479	1503.59	0.42	14206	1586	1532	1494	1440	1402	1513	1421	219	443	1000	910	1	1	21882953	333	-0.84	0.97	12	0.25	-1808.00	1574.00	2995	20240229	-49.25	1303	20240805	16.65	2995	-49.25	20240229	1303	16.65	20240805	2995	-49.25	20240229	150	913.33	20231110	1.13	N	089230	1000	218 억	92131	N	N	N	N
95	20240814	110645	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1524	45	2	3.04	78126920	51980	70.45	1479	1529	1460	1922	1036	1479	1503.02	0.42	13385	1586	1532	1494	1440	1402	1513	1421	219	443	1000	910	1	1	21882953	333	-0.84	0.97	12	0.24	-1808.00	1574.00	2995	20240229	-49.12	1303	20240805	16.96	2995	-49.12	20240229	1303	16.96	20240805	2995	-49.12	20240229	150	916.00	20231110	1.13	N	089230	1000	218 억	92131	N	N	N	N
96	20240814	100644	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1510	31	2	2.10	43211460	28838	39.08	1479	1529	1460	1922	1036	1479	1498.42	0.42	3591	1586	1532	1494	1440	1402	1513	1421	219	443	1000	910	1	1	21882953	330	-0.84	0.96	12	0.13	-1808.00	1574.00	2995	20240229	-49.58	1303	20240805	15.89	2995	-49.58	20240229	1303	15.89	20240805	2995	-49.58	20240229	150	906.67	20231110	1.13	N	089230	1000	218 억	92131	N	N	N	N
97	20240814	090717	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1500	21	2	1.42	5754615	3923	5.32	1479	1529	1460	1922	1036	1479	1466.89	0.42	3119	1586	1532	1494	1440	1402	1513	1421	219	443	1000	910	1	1	21882953	328	-0.83	0.95	12	0.02	-1808.00	1574.00	2995	20240229	-49.92	1303	20240805	15.12	2995	-49.92	20240229	1303	15.12	20240805	2995	-49.92	20240229	150	900.00	20231110	1.13	N	089230	1000	218 억	92131	N	N	N	N
98	20240813	160637	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1479	-44	5	-2.89	109020608	73784	98.17	1531	1548	1456	1979	1067	1523	1477.56	0.50	-18215	1609	1565	1509	1465	1409	1588	1488	219	456	1000	940	1	1	21882953	324	-0.82	0.94	12	0.34	-1808.00	1574.00	2995	20240229	-50.62	1303	20240805	13.51	2995	-50.62	20240229	1303	13.51	20240805	2995	-50.62	20240229	150	886.00	20231110	1.11	N	089230	1000	218 억	110365	N	N	N	N
99	20240813	150642	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1500	-23	5	-1.51	101561999	68804	91.55	1531	1548	1456	1979	1067	1523	1476.11	0.50	-14587	1609	1565	1509	1465	1409	1588	1488	219	456	1000	940	1	1	21882953	328	-0.83	0.95	12	0.31	-1808.00	1574.00	2995	20240229	-49.92	1303	20240805	15.12	2995	-49.92	20240229	1303	15.12	20240805	2995	-49.92	20240229	150	900.00	20231110	1.11	N	089230	1000	218 억	110365	N	N	N	N
100	20240813	140644	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1463	-60	5	-3.94	80482286	54557	72.59	1531	1548	1456	1979	1067	1523	1475.20	0.50	-16917	1609	1565	1509	1465	1409	1588	1488	219	456	1000	940	1	1	21882953	320	-0.81	0.93	12	0.25	-1808.00	1574.00	2995	20240229	-51.15	1303	20240805	12.28	2995	-51.15	20240229	1303	12.28	20240805	2995	-51.15	20240229	150	875.33	20231110	1.11	N	089230	1000	218 억	110365	N	N	N	N
101	20240813	130643	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1465	-58	5	-3.81	78813706	53418	71.07	1531	1548	1456	1979	1067	1523	1475.41	0.50	-16910	1609	1565	1509	1465	1409	1588	1488	219	456	1000	940	1	1	21882953	321	-0.81	0.93	12	0.24	-1808.00	1574.00	2995	20240229	-51.09	1303	20240805	12.43	2995	-51.09	20240229	1303	12.43	20240805	2995	-51.09	20240229	150	876.67	20231110	1.11	N	089230	1000	218 억	110365	N	N	N	N
102	20240813	120638	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1468	-55	5	-3.61	64565018	43688	58.13	1531	1548	1456	1979	1067	1523	1477.87	0.50	-12993	1609	1565	1509	1465	1409	1588	1488	219	456	1000	940	1	1	21882953	321	-0.81	0.93	12	0.20	-1808.00	1574.00	2995	20240229	-50.98	1303	20240805	12.66	2995	-50.98	20240229	1303	12.66	20240805	2995	-50.98	20240229	150	878.67	20231110	1.11	N	089230	1000	218 억	110365	N	N	N	N
103	20240813	110636	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1469	-54	5	-3.55	51906441	35070	46.66	1531	1548	1456	1979	1067	1523	1480.08	0.50	-6051	1609	1565	1509	1465	1409	1588	1488	219	456	1000	940	1	1	21882953	321	-0.81	0.93	12	0.16	-1808.00	1574.00	2995	20240229	-50.95	1303	20240805	12.74	2995	-50.95	20240229	1303	12.74	20240805	2995	-50.95	20240229	150	879.33	20231110	1.11	N	089230	1000	218 억	110365	N	N	N	N
104	20240813	100639	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1469	-54	5	-3.55	43729095	29475	39.22	1531	1548	1456	1979	1067	1523	1483.60	0.50	-7980	1609	1565	1509	1465	1409	1588	1488	219	456	1000	940	1	1	21882953	321	-0.81	0.93	12	0.13	-1808.00	1574.00	2995	20240229	-50.95	1303	20240805	12.74	2995	-50.95	20240229	1303	12.74	20240805	2995	-50.95	20240229	150	879.33	20231110	1.11	N	089230	1000	218 억	110365	N	N	N	N
105	20240813	090643	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1548	25	2	1.64	166896	109	0.15	1531	1548	1531	1979	1067	1523	1531.16	0.50	-44	1609	1565	1509	1465	1409	1588	1488	219	456	1000	940	1	1	21882953	339	-0.86	0.98	12	0.00	-1808.00	1574.00	2995	20240229	-48.31	1303	20240805	18.80	2995	-48.31	20240229	1303	18.80	20240805	2995	-48.31	20240229	150	932.00	20231110	1.11	N	089230	1000	218 억	110365	N	N	N	N
106	20240812	160635	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1523	47	2	3.18	113993490	75158	76.29	1453	1553	1453	1918	1034	1476	1516.72	0.44	14940	1552	1513	1446	1407	1340	1533	1427	219	442	1000	910	1	1	21882953	333	-0.84	0.97	12	0.34	-1808.00	1574.00	2995	20240229	-49.15	1303	20240805	16.88	2995	-49.15	20240229	1303	16.88	20240805	2995	-49.15	20240229	150	915.33	20231110	1.09	N	089230	1000	218 억	95398	N	N	N	N
107	20240812	150635	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1525	49	2	3.32	113573529	74882	76.01	1453	1553	1453	1918	1034	1476	1516.70	0.44	14983	1552	1513	1446	1407	1340	1533	1427	219	442	1000	910	1	1	21882953	334	-0.84	0.97	12	0.34	-1808.00	1574.00	2995	20240229	-49.08	1303	20240805	17.04	2995	-49.08	20240229	1303	17.04	20240805	2995	-49.08	20240229	150	916.67	20231110	1.09	N	089230	1000	218 억	95398	N	N	N	N
108	20240812	140635	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1507	31	2	2.10	110674120	72962	74.06	1453	1553	1453	1918	1034	1476	1516.87	0.44	15067	1552	1513	1446	1407	1340	1533	1427	219	442	1000	910	1	1	21882953	330	-0.83	0.96	12	0.33	-1808.00	1574.00	2995	20240229	-49.68	1303	20240805	15.66	2995	-49.68	20240229	1303	15.66	20240805	2995	-49.68	20240229	150	904.67	20231110	1.09	N	089230	1000	218 억	95398	N	N	N	N
109	20240812	130632	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1526	50	2	3.39	106105305	69926	70.98	1453	1553	1453	1918	1034	1476	1517.39	0.44	15275	1552	1513	1446	1407	1340	1533	1427	219	442	1000	910	1	1	21882953	334	-0.84	0.97	12	0.32	-1808.00	1574.00	2995	20240229	-49.05	1303	20240805	17.11	2995	-49.05	20240229	1303	17.11	20240805	2995	-49.05	20240229	150	917.33	20231110	1.09	N	089230	1000	218 억	95398	N	N	N	N
110	20240812	120630	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1504	28	2	1.90	101504139	66865	67.87	1453	1553	1453	1918	1034	1476	1518.05	0.44	15372	1552	1513	1446	1407	1340	1533	1427	219	442	1000	910	1	1	21882953	329	-0.83	0.96	12	0.31	-1808.00	1574.00	2995	20240229	-49.78	1303	20240805	15.43	2995	-49.78	20240229	1303	15.43	20240805	2995	-49.78	20240229	150	902.67	20231110	1.09	N	089230	1000	218 억	95398	N	N	N	N
111	20240812	110633	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1515	39	2	2.64	96730116	63703	64.66	1453	1553	1453	1918	1034	1476	1518.45	0.44	14078	1552	1513	1446	1407	1340	1533	1427	219	442	1000	910	1	1	21882953	332	-0.84	0.96	12	0.29	-1808.00	1574.00	2995	20240229	-49.42	1303	20240805	16.27	2995	-49.42	20240229	1303	16.27	20240805	2995	-49.42	20240229	150	910.00	20231110	1.09	N	089230	1000	218 억	95398	N	N	N	N
112	20240812	100629	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1533	57	2	3.86	78375206	51650	52.43	1453	1553	1453	1918	1034	1476	1517.43	0.44	10176	1552	1513	1446	1407	1340	1533	1427	219	442	1000	910	1	1	21882953	335	-0.85	0.97	12	0.24	-1808.00	1574.00	2995	20240229	-48.81	1303	20240805	17.65	2995	-48.81	20240229	1303	17.65	20240805	2995	-48.81	20240229	150	922.00	20231110	1.09	N	089230	1000	218 억	95398	N	N	N	N
113	20240812	090627	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1506	30	2	2.03	11051174	7486	7.60	1453	1506	1453	1918	1034	1476	1476.25	0.44	3611	1552	1513	1446	1407	1340	1533	1427	219	442	1000	910	1	1	21882953	330	-0.83	0.96	12	0.03	-1808.00	1574.00	2995	20240229	-49.72	1303	20240805	15.58	2995	-49.72	20240229	1303	15.58	20240805	2995	-49.72	20240229	150	904.00	20231110	1.09	N	089230	1000	218 억	95398	N	N	N	N
114	20240809	160626	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1476	63	2	4.46	142418836	98515	546.09	1390	1485	1379	1836	990	1413	1445.65	0.46	-4901	1459	1435	1417	1393	1375	1427	1385	219	423	1000	870	1	1	21882953	323	-0.82	0.94	12	0.45	-1808.00	1574.00	2995	20240229	-50.72	1303	20240805	13.28	2995	-50.72	20240229	1303	13.28	20240805	2995	-50.72	20240229	150	884.00	20231110	1.10	N	089230	1000	218 억	100307	N	N	N	N
115	20240809	150640	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1479	66	2	4.67	134263989	92926	515.11	1390	1485	1379	1836	990	1413	1444.85	0.46	-6696	1459	1435	1417	1393	1375	1427	1385	219	423	1000	870	1	1	21882953	324	-0.82	0.94	12	0.42	-1808.00	1574.00	2995	20240229	-50.62	1303	20240805	13.51	2995	-50.62	20240229	1303	13.51	20240805	2995	-50.62	20240229	150	886.00	20231110	1.10	N	089230	1000	218 억	100307	N	N	N	N
116	20240809	140639	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1465	52	2	3.68	110931279	77126	427.53	1390	1474	1379	1836	990	1413	1438.31	0.46	-7189	1459	1435	1417	1393	1375	1427	1385	219	423	1000	870	1	1	21882953	321	-0.81	0.93	12	0.35	-1808.00	1574.00	2995	20240229	-51.09	1303	20240805	12.43	2995	-51.09	20240229	1303	12.43	20240805	2995	-51.09	20240229	150	876.67	20231110	1.10	N	089230	1000	218 억	100307	N	N	N	N
117	20240809	130638	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1454	41	2	2.90	71706161	50250	278.55	1390	1466	1379	1836	990	1413	1426.99	0.46	-2377	1459	1435	1417	1393	1375	1427	1385	219	423	1000	870	1	1	21882953	318	-0.80	0.92	12	0.23	-1808.00	1574.00	2995	20240229	-51.45	1303	20240805	11.59	2995	-51.45	20240229	1303	11.59	20240805	2995	-51.45	20240229	150	869.33	20231110	1.10	N	089230	1000	218 억	100307	N	N	N	N
118	20240809	120636	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1443	30	2	2.12	67525596	47326	262.34	1390	1466	1379	1836	990	1413	1426.82	0.46	-2084	1459	1435	1417	1393	1375	1427	1385	219	423	1000	870	1	1	21882953	316	-0.80	0.92	12	0.22	-1808.00	1574.00	2995	20240229	-51.82	1303	20240805	10.74	2995	-51.82	20240229	1303	10.74	20240805	2995	-51.82	20240229	150	862.00	20231110	1.10	N	089230	1000	218 억	100307	N	N	N	N
119	20240809	110630	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1460	47	2	3.33	64476119	45211	250.62	1390	1466	1379	1836	990	1413	1426.12	0.46	-1100	1459	1435	1417	1393	1375	1427	1385	219	423	1000	870	1	1	21882953	319	-0.81	0.93	12	0.21	-1808.00	1574.00	2995	20240229	-51.25	1303	20240805	12.05	2995	-51.25	20240229	1303	12.05	20240805	2995	-51.25	20240229	150	873.33	20231110	1.10	N	089230	1000	218 억	100307	N	N	N	N
120	20240809	100640	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1450	37	2	2.62	34059968	24131	133.76	1390	1465	1379	1836	990	1413	1411.46	0.46	1550	1459	1435	1417	1393	1375	1427	1385	219	423	1000	870	1	1	21882953	317	-0.80	0.92	12	0.11	-1808.00	1574.00	2995	20240229	-51.59	1303	20240805	11.28	2995	-51.59	20240229	1303	11.28	20240805	2995	-51.59	20240229	150	866.67	20231110	1.10	N	089230	1000	218 억	100307	N	N	N	N
121	20240809	090631	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1403	-10	5	-0.71	14397693	10370	57.48	1390	1403	1379	1836	990	1413	1388.40	0.46	3529	1459	1435	1417	1393	1375	1427	1385	219	423	1000	870	1	1	21882953	307	-0.78	0.89	12	0.05	-1808.00	1574.00	2995	20240229	-53.16	1303	20240805	7.67	2995	-53.16	20240229	1303	7.67	20240805	2995	-53.16	20240229	150	835.33	20231110	1.10	N	089230	1000	218 억	100307	N	N	N	N
122	20240808	160622	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1413	-6	5	-0.42	25533864	18040	24.48	1441	1441	1399	1844	994	1419	1415.40	0.48	-3599	1478	1448	1401	1371	1324	1463	1386	219	425	1000	870	1	1	21882953	309	-0.78	0.90	12	0.08	-1808.00	1574.00	2995	20240229	-52.82	1303	20240805	8.44	2995	-52.82	20240229	1303	8.44	20240805	2995	-52.82	20240229	150	842.00	20231110	1.09	N	089230	1000	218 억	103946	N	N	N	N
123	20240808	150628	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1430	11	2	0.78	23100679	16320	22.14	1441	1441	1399	1844	994	1419	1415.48	0.48	-2721	1478	1448	1401	1371	1324	1463	1386	219	425	1000	870	1	1	21882953	313	-0.79	0.91	12	0.07	-1808.00	1574.00	2995	20240229	-52.25	1303	20240805	9.75	2995	-52.25	20240229	1303	9.75	20240805	2995	-52.25	20240229	150	853.33	20231110	1.09	N	089230	1000	218 억	103946	N	N	N	N
124	20240808	140630	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1430	11	2	0.78	23000579	16250	22.05	1441	1441	1399	1844	994	1419	1415.42	0.48	-2681	1478	1448	1401	1371	1324	1463	1386	219	425	1000	870	1	1	21882953	313	-0.79	0.91	12	0.07	-1808.00	1574.00	2995	20240229	-52.25	1303	20240805	9.75	2995	-52.25	20240229	1303	9.75	20240805	2995	-52.25	20240229	150	853.33	20231110	1.09	N	089230	1000	218 억	103946	N	N	N	N
125	20240808	130631	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1415	-4	5	-0.28	13356998	9444	12.81	1441	1441	1399	1844	994	1419	1414.34	0.48	-1207	1478	1448	1401	1371	1324	1463	1386	219	425	1000	870	1	1	21882953	310	-0.78	0.90	12	0.04	-1808.00	1574.00	2995	20240229	-52.75	1303	20240805	8.60	2995	-52.75	20240229	1303	8.60	20240805	2995	-52.75	20240229	150	843.33	20231110	1.09	N	089230	1000	218 억	103946	N	N	N	N
126	20240808	120635	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1420	1	2	0.07	12239861	8657	11.75	1441	1441	1399	1844	994	1419	1413.87	0.48	-884	1478	1448	1401	1371	1324	1463	1386	219	425	1000	870	1	1	21882953	311	-0.79	0.90	12	0.04	-1808.00	1574.00	2995	20240229	-52.59	1303	20240805	8.98	2995	-52.59	20240229	1303	8.98	20240805	2995	-52.59	20240229	150	846.67	20231110	1.09	N	089230	1000	218 억	103946	N	N	N	N
127	20240808	110631	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1418	-1	5	-0.07	6334848	4468	6.06	1441	1441	1399	1844	994	1419	1417.83	0.48	-864	1478	1448	1401	1371	1324	1463	1386	219	425	1000	870	1	1	21882953	310	-0.78	0.90	12	0.02	-1808.00	1574.00	2995	20240229	-52.65	1303	20240805	8.83	2995	-52.65	20240229	1303	8.83	20240805	2995	-52.65	20240229	150	845.33	20231110	1.09	N	089230	1000	218 억	103946	N	N	N	N
128	20240808	100627	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1417	-2	5	-0.14	5096677	3594	4.88	1441	1441	1399	1844	994	1419	1418.11	0.48	-1056	1478	1448	1401	1371	1324	1463	1386	219	425	1000	870	1	1	21882953	310	-0.78	0.90	12	0.02	-1808.00	1574.00	2995	20240229	-52.69	1303	20240805	8.75	2995	-52.69	20240229	1303	8.75	20240805	2995	-52.69	20240229	150	844.67	20231110	1.09	N	089230	1000	218 억	103946	N	N	N	N
129	20240808	090624	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1428	9	2	0.63	1859463	1304	1.77	1441	1441	1404	1844	994	1419	1425.97	0.48	-55	1478	1448	1401	1371	1324	1463	1386	219	425	1000	870	1	1	21882953	312	-0.79	0.91	12	0.01	-1808.00	1574.00	2995	20240229	-52.32	1303	20240805	9.59	2995	-52.32	20240229	1303	9.59	20240805	2995	-52.32	20240229	150	852.00	20231110	1.09	N	089230	1000	218 억	103946	N	N	N	N
130	20240807	160613	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1419	50	2	3.65	102277131	73698	71.15	1369	1431	1354	1779	959	1369	1387.79	0.49	-3482	1435	1401	1371	1337	1307	1387	1323	219	410	1000	840	1	1	21882953	311	-0.78	0.90	12	0.34	-1808.00	1574.00	2995	20240229	-52.62	1303	20240805	8.90	2995	-52.62	20240229	1303	8.90	20240805	2995	-52.62	20240229	150	846.00	20231110	1.21	N	089230	1000	218 억	107467	N	N	N	N
131	20240807	150625	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1419	50	2	3.65	101459585	73121	70.59	1369	1431	1354	1779	959	1369	1387.56	0.49	-3372	1435	1401	1371	1337	1307	1387	1323	219	410	1000	840	1	1	21882953	311	-0.78	0.90	12	0.33	-1808.00	1574.00	2995	20240229	-52.62	1303	20240805	8.90	2995	-52.62	20240229	1303	8.90	20240805	2995	-52.62	20240229	150	846.00	20231110	1.21	N	089230	1000	218 억	107467	N	N	N	N
132	20240807	140628	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1412	43	2	3.14	92393584	66667	64.36	1369	1431	1354	1779	959	1369	1385.90	0.49	56	1435	1401	1371	1337	1307	1387	1323	219	410	1000	840	1	1	21882953	309	-0.78	0.90	12	0.30	-1808.00	1574.00	2995	20240229	-52.85	1303	20240805	8.37	2995	-52.85	20240229	1303	8.37	20240805	2995	-52.85	20240229	150	841.33	20231110	1.21	N	089230	1000	218 억	107467	N	N	N	N
133	20240807	130622	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1423	54	2	3.94	91703751	66180	63.89	1369	1431	1354	1779	959	1369	1385.67	0.49	5	1435	1401	1371	1337	1307	1387	1323	219	410	1000	840	1	1	21882953	311	-0.79	0.90	12	0.30	-1808.00	1574.00	2995	20240229	-52.49	1303	20240805	9.21	2995	-52.49	20240229	1303	9.21	20240805	2995	-52.49	20240229	150	848.67	20231110	1.21	N	089230	1000	218 억	107467	N	N	N	N
134	20240807	120626	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1424	55	2	4.02	88313793	63790	61.58	1369	1431	1354	1779	959	1369	1384.45	0.49	295	1435	1401	1371	1337	1307	1387	1323	219	410	1000	840	1	1	21882953	312	-0.79	0.90	12	0.29	-1808.00	1574.00	2995	20240229	-52.45	1303	20240805	9.29	2995	-52.45	20240229	1303	9.29	20240805	2995	-52.45	20240229	150	849.33	20231110	1.21	N	089230	1000	218 억	107467	N	N	N	N
135	20240807	110625	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1429	60	2	4.38	80842903	58511	56.49	1369	1431	1354	1779	959	1369	1381.67	0.49	-695	1435	1401	1371	1337	1307	1387	1323	219	410	1000	840	1	1	21882953	313	-0.79	0.91	12	0.27	-1808.00	1574.00	2995	20240229	-52.29	1303	20240805	9.67	2995	-52.29	20240229	1303	9.67	20240805	2995	-52.29	20240229	150	852.67	20231110	1.21	N	089230	1000	218 억	107467	N	N	N	N
136	20240807	100619	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1393	24	2	1.75	43375542	31745	30.65	1369	1401	1354	1779	959	1369	1366.37	0.49	2295	1435	1401	1371	1337	1307	1387	1323	219	410	1000	840	1	1	21882953	305	-0.77	0.89	12	0.15	-1808.00	1574.00	2995	20240229	-53.49	1303	20240805	6.91	2995	-53.49	20240229	1303	6.91	20240805	2995	-53.49	20240229	150	828.67	20231110	1.21	N	089230	1000	218 억	107467	N	N	N	N
137	20240807	090626	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1401	32	2	2.34	1081727	795	0.77	1369	1401	1355	1779	959	1369	1360.66	0.49	478	1435	1401	1371	1337	1307	1387	1323	219	410	1000	840	1	1	21882953	307	-0.77	0.89	12	0.00	-1808.00	1574.00	2995	20240229	-53.22	1303	20240805	7.52	2995	-53.22	20240229	1303	7.52	20240805	2995	-53.22	20240229	150	834.00	20231110	1.21	N	089230	1000	218 억	107467	N	N	N	N
138	20240806	160612	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1369	-9	5	-0.65	142249816	103566	59.76	1377	1405	1341	1791	965	1378	1373.52	0.41	16884	1533	1455	1379	1301	1225	1417	1263	219	413	1000	850	1	1	21882953	300	-0.76	0.87	12	0.47	-1808.00	1574.00	2995	20240229	-54.29	1303	20240805	5.07	2995	-54.29	20240229	1303	5.07	20240805	2995	-54.29	20240229	150	812.67	20231110	1.26	N	089230	1000	218 억	89888	N	N	N	N
139	20240806	150623	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1365	-13	5	-0.94	139998988	101917	58.81	1377	1405	1341	1791	965	1378	1373.66	0.41	17694	1533	1455	1379	1301	1225	1417	1263	219	413	1000	850	1	1	21882953	299	-0.75	0.87	12	0.47	-1808.00	1574.00	2995	20240229	-54.42	1303	20240805	4.76	2995	-54.42	20240229	1303	4.76	20240805	2995	-54.42	20240229	150	810.00	20231110	1.26	N	089230	1000	218 억	89888	N	N	N	N
140	20240806	140619	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1370	-8	5	-0.58	139418919	101493	58.56	1377	1405	1341	1791	965	1378	1373.68	0.41	17798	1533	1455	1379	1301	1225	1417	1263	219	413	1000	850	1	1	21882953	300	-0.76	0.87	12	0.46	-1808.00	1574.00	2995	20240229	-54.26	1303	20240805	5.14	2995	-54.26	20240229	1303	5.14	20240805	2995	-54.26	20240229	150	813.33	20231110	1.26	N	089230	1000	218 억	89888	N	N	N	N
141	20240806	130620	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1354	-24	5	-1.74	131611787	95774	55.26	1377	1405	1341	1791	965	1378	1374.19	0.41	13191	1533	1455	1379	1301	1225	1417	1263	219	413	1000	850	1	1	21882953	296	-0.75	0.86	12	0.44	-1808.00	1574.00	2995	20240229	-54.79	1303	20240805	3.91	2995	-54.79	20240229	1303	3.91	20240805	2995	-54.79	20240229	150	802.67	20231110	1.26	N	089230	1000	218 억	89888	N	N	N	N
142	20240806	120622	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1364	-14	5	-1.02	121604607	88417	51.02	1377	1405	1341	1791	965	1378	1375.35	0.41	12690	1533	1455	1379	1301	1225	1417	1263	219	413	1000	850	1	1	21882953	298	-0.75	0.87	12	0.40	-1808.00	1574.00	2995	20240229	-54.46	1303	20240805	4.68	2995	-54.46	20240229	1303	4.68	20240805	2995	-54.46	20240229	150	809.33	20231110	1.26	N	089230	1000	218 억	89888	N	N	N	N
143	20240806	110614	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1360	-18	5	-1.31	106927589	77611	44.78	1377	1405	1341	1791	965	1378	1377.74	0.41	10313	1533	1455	1379	1301	1225	1417	1263	219	413	1000	850	1	1	21882953	298	-0.75	0.86	12	0.35	-1808.00	1574.00	2995	20240229	-54.59	1303	20240805	4.37	2995	-54.59	20240229	1303	4.37	20240805	2995	-54.59	20240229	150	806.67	20231110	1.26	N	089230	1000	218 억	89888	N	N	N	N
144	20240806	100615	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1394	16	2	1.16	61485575	44304	25.56	1377	1405	1349	1791	965	1378	1387.81	0.41	17193	1533	1455	1379	1301	1225	1417	1263	219	413	1000	850	1	1	21882953	305	-0.77	0.89	12	0.20	-1808.00	1574.00	2995	20240229	-53.46	1303	20240805	6.98	2995	-53.46	20240229	1303	6.98	20240805	2995	-53.46	20240229	150	829.33	20231110	1.26	N	089230	1000	218 억	89888	N	N	N	N
145	20240806	090616	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1405	27	2	1.96	4368650	3169	1.83	1377	1405	1377	1791	965	1378	1378.56	0.41	-392	1533	1455	1379	1301	1225	1417	1263	219	413	1000	850	1	1	21882953	307	-0.78	0.89	12	0.01	-1808.00	1574.00	2995	20240229	-53.09	1303	20240805	7.83	2995	-53.09	20240229	1303	7.83	20240805	2995	-53.09	20240229	150	836.67	20231110	1.26	N	089230	1000	218 억	89888	N	N	N	N
146	20240805	160605	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1378	-79	5	-5.42	235279184	172672	191.98	1457	1457	1303	1894	1020	1457	1362.58	0.45	-8456	1507	1482	1434	1409	1361	1494	1421	219	437	1000	900	1	1	21882953	302	-0.76	0.88	12	0.79	-1808.00	1574.00	2995	20240229	-53.99	1303	20240805	5.76	2995	-53.99	20240229	1303	5.76	20240805	2995	-53.99	20240229	150	818.67	20231110	1.24	N	089230	1000	218 억	98374	N	N	N	N
147	20240805	150616	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1358	-99	5	-6.79	212210001	155395	172.77	1457	1457	1323	1894	1020	1457	1365.62	0.45	-8703	1507	1482	1434	1409	1361	1494	1421	219	437	1000	900	1	1	21882953	297	-0.75	0.86	12	0.71	-1808.00	1574.00	2995	20240229	-54.66	1323	20240805	2.65	2995	-54.66	20240229	1323	2.65	20240805	2995	-54.66	20240229	150	805.33	20231110	1.24	N	089230	1000	218 억	98374	N	N	N	N
148	20240805	140618	58	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1337	-120	5	-8.24	156810481	114782	127.62	1457	1457	1323	1894	1020	1457	1366.16	0.45	-527	1507	1482	1434	1409	1361	1494	1421	219	437	1000	900	1	1	21882953	293	-0.74	0.85	12	0.52	-1808.00	1574.00	2995	20240229	-55.36	1323	20240805	1.06	2995	-55.36	20240229	1323	1.06	20240805	2995	-55.36	20240229	150	791.33	20231110	1.24	N	089230	1000	218 억	98374	N	N	N	N
149	20240805	130614	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1352	-105	5	-7.21	142599862	104176	115.82	1457	1457	1330	1894	1020	1457	1368.84	0.45	-127	1507	1482	1434	1409	1361	1494	1421	219	437	1000	900	1	1	21882953	296	-0.75	0.86	12	0.48	-1808.00	1574.00	2995	20240229	-54.86	1330	20240805	1.65	2995	-54.86	20240229	1330	1.65	20240805	2995	-54.86	20240229	150	801.33	20231110	1.24	N	089230	1000	218 억	98374	N	N	N	N
150	20240805	120611	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1330	-127	5	-8.72	119373253	86800	96.51	1457	1457	1330	1894	1020	1457	1375.27	0.45	-9262	1507	1482	1434	1409	1361	1494	1421	219	437	1000	900	1	1	21882953	291	-0.74	0.84	12	0.40	-1808.00	1574.00	2995	20240229	-55.59	1330	20240805	0.00	2995	-55.59	20240229	1330	0.00	20240805	2995	-55.59	20240229	150	786.67	20231110	1.24	N	089230	1000	218 억	98374	N	N	N	N
151	20240805	110614	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1378	-79	5	-5.42	53091244	38208	42.48	1457	1457	1377	1894	1020	1457	1389.53	0.45	-6991	1507	1482	1434	1409	1361	1494	1421	219	437	1000	900	1	1	21882953	302	-0.76	0.88	12	0.17	-1808.00	1574.00	2995	20240229	-53.99	1359	20240731	1.40	2995	-53.99	20240229	1359	1.40	20240731	2995	-53.99	20240229	150	818.67	20231110	1.24	N	089230	1000	218 억	98374	N	N	N	N
152	20240805	100610	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1388	-69	5	-4.74	28266977	20237	22.50	1457	1457	1386	1894	1020	1457	1396.80	0.45	-1842	1507	1482	1434	1409	1361	1494	1421	219	437	1000	900	1	1	21882953	304	-0.77	0.88	12	0.09	-1808.00	1574.00	2995	20240229	-53.66	1359	20240731	2.13	2995	-53.66	20240229	1359	2.13	20240731	2995	-53.66	20240229	150	825.33	20231110	1.24	N	089230	1000	218 억	98374	N	N	N	N
153	20240805	090606	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1415	-42	5	-2.88	1742594	1215	1.35	1457	1457	1414	1894	1020	1457	1434.23	0.45	472	1507	1482	1434	1409	1361	1494	1421	219	437	1000	900	1	1	21882953	310	-0.78	0.90	12	0.01	-1808.00	1574.00	2995	20240229	-52.75	1359	20240731	4.12	2995	-52.75	20240229	1359	4.12	20240731	2995	-52.75	20240229	150	843.33	20231110	1.24	N	089230	1000	218 억	98374	N	N	N	N
154	20240802	160602	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1457	10	2	0.69	126951725	89935	124.73	1447	1459	1386	1881	1013	1447	1411.59	0.55	-21241	1490	1468	1444	1422	1398	1479	1433	219	434	1000	890	1	1	21882953	319	-0.81	0.93	12	0.41	-1808.00	1574.00	2995	20240229	-51.35	1359	20240731	7.21	2995	-51.35	20240229	1359	7.21	20240731	2995	-51.35	20240229	150	871.33	20231110	1.24	N	089230	1000	218 억	119569	N	N	N	N
155	20240802	150559	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1388	-59	5	-4.08	106244979	75362	104.52	1447	1449	1386	1881	1013	1447	1409.80	0.55	-17725	1490	1468	1444	1422	1398	1479	1433	219	434	1000	890	1	1	21882953	304	-0.77	0.88	12	0.34	-1808.00	1574.00	2995	20240229	-53.66	1359	20240731	2.13	2995	-53.66	20240229	1359	2.13	20240731	2995	-53.66	20240229	150	825.33	20231110	1.24	N	089230	1000	218 억	119569	N	N	N	N
156	20240802	140603	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1390	-57	5	-3.94	101091595	71654	99.37	1447	1449	1390	1881	1013	1447	1410.83	0.55	-16763	1490	1468	1444	1422	1398	1479	1433	219	434	1000	890	1	1	21882953	304	-0.77	0.88	12	0.33	-1808.00	1574.00	2995	20240229	-53.59	1359	20240731	2.28	2995	-53.59	20240229	1359	2.28	20240731	2995	-53.59	20240229	150	826.67	20231110	1.24	N	089230	1000	218 억	119569	N	N	N	N
157	20240802	130603	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1400	-47	5	-3.25	92731401	65667	91.07	1447	1449	1397	1881	1013	1447	1412.15	0.55	-13082	1490	1468	1444	1422	1398	1479	1433	219	434	1000	890	1	1	21882953	306	-0.77	0.89	12	0.30	-1808.00	1574.00	2995	20240229	-53.26	1359	20240731	3.02	2995	-53.26	20240229	1359	3.02	20240731	2995	-53.26	20240229	150	833.33	20231110	1.24	N	089230	1000	218 억	119569	N	N	N	N
158	20240802	120603	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1404	-43	5	-2.97	62743044	44278	61.41	1447	1449	1400	1881	1013	1447	1417.03	0.55	-9155	1490	1468	1444	1422	1398	1479	1433	219	434	1000	890	1	1	21882953	307	-0.78	0.89	12	0.20	-1808.00	1574.00	2995	20240229	-53.12	1359	20240731	3.31	2995	-53.12	20240229	1359	3.31	20240731	2995	-53.12	20240229	150	836.00	20231110	1.24	N	089230	1000	218 억	119569	N	N	N	N
159	20240802	110604	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1405	-42	5	-2.90	53358486	37602	52.15	1447	1449	1400	1881	1013	1447	1419.03	0.55	-6248	1490	1468	1444	1422	1398	1479	1433	219	434	1000	890	1	1	21882953	307	-0.78	0.89	12	0.17	-1808.00	1574.00	2995	20240229	-53.09	1359	20240731	3.38	2995	-53.09	20240229	1359	3.38	20240731	2995	-53.09	20240229	150	836.67	20231110	1.24	N	089230	1000	218 억	119569	N	N	N	N
160	20240802	100559	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1421	-26	5	-1.80	27250730	19106	26.50	1447	1449	1404	1881	1013	1447	1426.29	0.55	-5678	1490	1468	1444	1422	1398	1479	1433	219	434	1000	890	1	1	21882953	311	-0.79	0.90	12	0.09	-1808.00	1574.00	2995	20240229	-52.55	1359	20240731	4.56	2995	-52.55	20240229	1359	4.56	20240731	2995	-52.55	20240229	150	847.33	20231110	1.24	N	089230	1000	218 억	119569	N	N	N	N
161	20240802	090605	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1420	-27	5	-1.87	673829	468	0.65	1447	1449	1420	1881	1013	1447	1439.81	0.55	-361	1490	1468	1444	1422	1398	1479	1433	219	434	1000	890	1	1	21882953	311	-0.79	0.90	12	0.00	-1808.00	1574.00	2995	20240229	-52.59	1359	20240731	4.49	2995	-52.59	20240229	1359	4.49	20240731	2995	-52.59	20240229	150	846.67	20231110	1.24	N	089230	1000	218 억	119569	N	N	N	N
162	20240801	160558	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1447	0	3	0.00	103621541	72059	76.62	1444	1466	1420	1881	1013	1447	1438.01	0.56	-3079	1507	1477	1418	1388	1329	1492	1403	219	434	1000	890	1	1	21882953	317	-0.80	0.92	12	0.33	-1808.00	1574.00	2995	20240229	-51.69	1359	20240731	6.48	2995	-51.69	20240229	1359	6.48	20240731	2995	-51.69	20240229	150	864.67	20231110	1.24	N	089230	1000	218 억	122808	N	N	N	N
163	20240801	150617	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1454	7	2	0.48	85211298	59374	63.13	1444	1462	1420	1881	1013	1447	1435.16	0.56	1257	1507	1477	1418	1388	1329	1492	1403	219	434	1000	890	1	1	21882953	318	-0.80	0.92	12	0.27	-1808.00	1574.00	2995	20240229	-51.45	1359	20240731	6.99	2995	-51.45	20240229	1359	6.99	20240731	2995	-51.45	20240229	150	869.33	20231110	1.24	N	089230	1000	218 억	122808	N	N	N	N
164	20240801	140609	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1458	11	2	0.76	78282008	54609	58.06	1444	1462	1420	1881	1013	1447	1433.50	0.56	2857	1507	1477	1418	1388	1329	1492	1403	219	434	1000	890	1	1	21882953	319	-0.81	0.93	12	0.25	-1808.00	1574.00	2995	20240229	-51.32	1359	20240731	7.28	2995	-51.32	20240229	1359	7.28	20240731	2995	-51.32	20240229	150	872.00	20231110	1.24	N	089230	1000	218 억	122808	N	N	N	N
165	20240801	130601	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1451	4	2	0.28	77272596	53915	57.32	1444	1462	1420	1881	1013	1447	1433.23	0.56	2787	1507	1477	1418	1388	1329	1492	1403	219	434	1000	890	1	1	21882953	318	-0.80	0.92	12	0.25	-1808.00	1574.00	2995	20240229	-51.55	1359	20240731	6.77	2995	-51.55	20240229	1359	6.77	20240731	2995	-51.55	20240229	150	867.33	20231110	1.24	N	089230	1000	218 억	122808	N	N	N	N
166	20240801	120605	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1448	1	2	0.07	68948050	48166	51.21	1444	1462	1420	1881	1013	1447	1431.47	0.56	2831	1507	1477	1418	1388	1329	1492	1403	219	434	1000	890	1	1	21882953	317	-0.80	0.92	12	0.22	-1808.00	1574.00	2995	20240229	-51.65	1359	20240731	6.55	2995	-51.65	20240229	1359	6.55	20240731	2995	-51.65	20240229	150	865.33	20231110	1.24	N	089230	1000	218 억	122808	N	N	N	N
167	20240801	110605	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1433	-14	5	-0.97	52783946	36877	39.21	1444	1462	1420	1881	1013	1447	1431.35	0.56	-1576	1507	1477	1418	1388	1329	1492	1403	219	434	1000	890	1	1	21882953	314	-0.79	0.91	12	0.17	-1808.00	1574.00	2995	20240229	-52.15	1359	20240731	5.45	2995	-52.15	20240229	1359	5.45	20240731	2995	-52.15	20240229	150	855.33	20231110	1.24	N	089230	1000	218 억	122808	N	N	N	N
168	20240801	100602	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1438	-9	5	-0.62	15508209	10771	11.45	1444	1462	1420	1881	1013	1447	1439.81	0.56	-9	1507	1477	1418	1388	1329	1492	1403	219	434	1000	890	1	1	21882953	315	-0.80	0.91	12	0.05	-1808.00	1574.00	2995	20240229	-51.99	1359	20240731	5.81	2995	-51.99	20240229	1359	5.81	20240731	2995	-51.99	20240229	150	858.67	20231110	1.24	N	089230	1000	218 억	122808	N	N	N	N
169	20240801	090554	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1462	15	2	1.04	2388390	1637	1.74	1444	1462	1443	1881	1013	1447	1459.00	0.56	-1277	1507	1477	1418	1388	1329	1492	1403	219	434	1000	890	1	1	21882953	320	-0.81	0.93	12	0.01	-1808.00	1574.00	2995	20240229	-51.19	1359	20240731	7.58	2995	-51.19	20240229	1359	7.58	20240731	2995	-51.19	20240229	150	874.67	20231110	1.24	N	089230	1000	218 억	122808	N	N	N	N

71 KiB Raw Blame History

71 KiB

Raw Blame History