KissMeData/049480/price/prices-20240801.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

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	160516	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2580	165	2	6.83	17194708350	6467398	422.19	2445	2760	2445	3135	1695	2415	2658.78	2.23	218306	2658	2536	2468	2346	2278	2502	2312	157	720	500	1690	5	1	31422383	811	15.54	1.00	12	20.58	166.00	2588.00	3005	20231011	-14.14	2180	20240805	18.35	2790	-7.53	20240109	2180	18.35	20240805	3005	-14.14	20231011	2180	18.35	20240805	2.97	N	049480	500	157 억	701804	N	N	N	N
3	20240830	150522	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2560	145	2	6.00	16849458775	6333017	413.42	2445	2760	2445	3135	1695	2415	2660.60	2.23	205993	2658	2536	2468	2346	2278	2502	2312	157	720	500	1690	5	1	31422383	804	15.42	0.99	12	20.15	166.00	2588.00	3005	20231011	-14.81	2180	20240805	17.43	2790	-8.24	20240109	2180	17.43	20240805	3005	-14.81	20231011	2180	17.43	20240805	2.97	N	049480	500	157 억	701804	N	N	N	N
4	20240830	140521	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2580	165	2	6.83	16017435315	6007852	392.19	2445	2760	2445	3135	1695	2415	2666.11	2.23	90735	2658	2536	2468	2346	2278	2502	2312	157	720	500	1690	5	1	31422383	811	15.54	1.00	12	19.12	166.00	2588.00	3005	20231011	-14.14	2180	20240805	18.35	2790	-7.53	20240109	2180	18.35	20240805	3005	-14.14	20231011	2180	18.35	20240805	2.97	N	049480	500	157 억	701804	N	N	N	N
5	20240830	130518	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2595	180	2	7.45	15419574780	5776656	377.10	2445	2760	2445	3135	1695	2415	2669.32	2.23	62280	2658	2536	2468	2346	2278	2502	2312	157	720	500	1690	5	1	31422383	815	15.63	1.00	12	18.38	166.00	2588.00	3005	20231011	-13.64	2180	20240805	19.04	2790	-6.99	20240109	2180	19.04	20240805	3005	-13.64	20231011	2180	19.04	20240805	2.97	N	049480	500	157 억	701804	N	N	N	N
6	20240830	120522	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2600	185	2	7.66	14920960855	5584037	364.53	2445	2760	2445	3135	1695	2415	2672.10	2.23	49904	2658	2536	2468	2346	2278	2502	2312	157	720	500	1690	5	1	31422383	817	15.66	1.00	12	17.77	166.00	2588.00	3005	20231011	-13.48	2180	20240805	19.27	2790	-6.81	20240109	2180	19.27	20240805	3005	-13.48	20231011	2180	19.27	20240805	2.97	N	049480	500	157 억	701804	N	N	N	N
7	20240830	110521	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2640	225	2	9.32	13782122780	5149219	336.14	2445	2760	2445	3135	1695	2415	2676.58	2.23	66128	2658	2536	2468	2346	2278	2502	2312	157	720	500	1690	5	1	31422383	830	15.90	1.02	12	16.39	166.00	2588.00	3005	20231011	-12.15	2180	20240805	21.10	2790	-5.38	20240109	2180	21.10	20240805	3005	-12.15	20231011	2180	21.10	20240805	2.97	N	049480	500	157 억	701804	N	N	N	N
8	20240830	100523	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2685	270	2	11.18	11014688750	4105899	268.03	2445	2760	2445	3135	1695	2415	2682.69	2.23	-69566	2658	2536	2468	2346	2278	2502	2312	157	720	500	1690	5	1	31422383	844	16.17	1.04	12	13.07	166.00	2588.00	3005	20231011	-10.65	2180	20240805	23.17	2790	-3.76	20240109	2180	23.17	20240805	3005	-10.65	20231011	2180	23.17	20240805	2.97	N	049480	500	157 억	701804	N	N	N	N
9	20240830	090523	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2490	75	2	3.11	191483180	77492	5.06	2445	2510	2445	3135	1695	2415	2471.42	2.23	-16688	2658	2536	2468	2346	2278	2502	2312	157	720	500	1690	5	1	31422383	782	15.00	0.96	12	0.25	166.00	2588.00	3005	20231011	-17.14	2180	20240805	14.22	2790	-10.75	20240109	2180	14.22	20240805	3005	-17.14	20231011	2180	14.22	20240805	2.97	N	049480	500	157 억	701804	N	N	N	N
10	20240829	160523	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2415	-35	5	-1.43	3772167490	1509315	34.04	2490	2590	2400	3185	1715	2450	2499.40	2.34	-54693	2786	2617	2521	2352	2256	2570	2305	157	735	500	1710	5	1	31422383	759	14.55	0.93	12	4.80	166.00	2588.00	3005	20231011	-19.63	2180	20240805	10.78	2790	-13.44	20240109	2180	10.78	20240805	3005	-19.63	20231011	2180	10.78	20240805	2.91	N	049480	500	157 억	735066	N	N	N	N
11	20240829	150528	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2470	20	2	0.82	3504163595	1399056	31.55	2490	2590	2400	3185	1715	2450	2504.78	2.34	-94703	2786	2617	2521	2352	2256	2570	2305	157	735	500	1710	5	1	31422383	776	14.88	0.95	12	4.45	166.00	2588.00	3005	20231011	-17.80	2180	20240805	13.30	2790	-11.47	20240109	2180	13.30	20240805	3005	-17.80	20231011	2180	13.30	20240805	2.91	N	049480	500	157 억	735066	N	N	N	N
12	20240829	140530	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2500	50	2	2.04	3292417615	1313317	29.62	2490	2590	2400	3185	1715	2450	2507.08	2.34	-112590	2786	2617	2521	2352	2256	2570	2305	157	735	500	1710	5	1	31422383	786	15.06	0.97	12	4.18	166.00	2588.00	3005	20231011	-16.81	2180	20240805	14.68	2790	-10.39	20240109	2180	14.68	20240805	3005	-16.81	20231011	2180	14.68	20240805	2.91	N	049480	500	157 억	735066	N	N	N	N
13	20240829	130531	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2535	85	2	3.47	3114143610	1242081	28.01	2490	2590	2400	3185	1715	2450	2507.33	2.34	-104904	2786	2617	2521	2352	2256	2570	2305	157	735	500	1710	5	1	31422383	797	15.27	0.98	12	3.95	166.00	2588.00	3005	20231011	-15.64	2180	20240805	16.28	2790	-9.14	20240109	2180	16.28	20240805	3005	-15.64	20231011	2180	16.28	20240805	2.91	N	049480	500	157 억	735066	N	N	N	N
14	20240829	120527	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2550	100	2	4.08	2735432765	1092770	24.64	2490	2590	2400	3185	1715	2450	2503.35	2.34	-98197	2786	2617	2521	2352	2256	2570	2305	157	735	500	1710	5	1	31422383	801	15.36	0.99	12	3.48	166.00	2588.00	3005	20231011	-15.14	2180	20240805	16.97	2790	-8.60	20240109	2180	16.97	20240805	3005	-15.14	20231011	2180	16.97	20240805	2.91	N	049480	500	157 억	735066	N	N	N	N
15	20240829	110531	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2540	90	2	3.67	2048668085	824210	18.59	2490	2565	2400	3185	1715	2450	2485.74	2.34	-124641	2786	2617	2521	2352	2256	2570	2305	157	735	500	1710	5	1	31422383	798	15.30	0.98	12	2.62	166.00	2588.00	3005	20231011	-15.47	2180	20240805	16.51	2790	-8.96	20240109	2180	16.51	20240805	3005	-15.47	20231011	2180	16.51	20240805	2.91	N	049480	500	157 억	735066	N	N	N	N
16	20240829	100527	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2490	40	2	1.63	1052396010	429777	9.69	2490	2510	2400	3185	1715	2450	2448.69	2.34	-64200	2786	2617	2521	2352	2256	2570	2305	157	735	500	1710	5	1	31422383	782	15.00	0.96	12	1.37	166.00	2588.00	3005	20231011	-17.14	2180	20240805	14.22	2790	-10.75	20240109	2180	14.22	20240805	3005	-17.14	20231011	2180	14.22	20240805	2.91	N	049480	500	157 억	735066	N	N	N	N
17	20240829	090528	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2460	10	2	0.41	292118700	119112	2.69	2490	2500	2430	3185	1715	2450	2452.53	2.34	-27335	2786	2617	2521	2352	2256	2570	2305	157	735	500	1710	5	1	31422383	773	14.82	0.95	12	0.38	166.00	2588.00	3005	20231011	-18.14	2180	20240805	12.84	2790	-11.83	20240109	2180	12.84	20240805	3005	-18.14	20231011	2180	12.84	20240805	2.91	N	049480	500	157 억	735066	N	N	N	N
18	20240828	160512	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2450	-130	5	-5.04	11451359545	4404827	385.82	2585	2690	2425	3350	1810	2580	2600.36	2.11	71387	2863	2721	2493	2351	2123	2792	2422	157	770	500	1800	5	1	31422383	770	14.76	0.95	12	14.02	166.00	2588.00	3005	20231011	-18.47	2180	20240805	12.39	2790	-12.19	20240109	2180	12.39	20240805	3005	-18.47	20231011	2180	12.39	20240805	2.91	N	049480	500	157 억	664387	N	N	N	N
19	20240828	150515	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2470	-110	5	-4.26	10768589150	4125666	361.37	2585	2690	2455	3350	1810	2580	2610.41	2.11	63611	2863	2721	2493	2351	2123	2792	2422	157	770	500	1800	5	1	31422383	776	14.88	0.95	12	13.13	166.00	2588.00	3005	20231011	-17.80	2180	20240805	13.30	2790	-11.47	20240109	2180	13.30	20240805	3005	-17.80	20231011	2180	13.30	20240805	2.91	N	049480	500	157 억	664387	N	N	N	N
20	20240828	140517	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2495	-85	5	-3.29	10096473350	3854480	337.62	2585	2690	2475	3350	1810	2580	2619.78	2.11	-29171	2863	2721	2493	2351	2123	2792	2422	157	770	500	1800	5	1	31422383	784	15.03	0.96	12	12.27	166.00	2588.00	3005	20231011	-16.97	2180	20240805	14.45	2790	-10.57	20240109	2180	14.45	20240805	3005	-16.97	20231011	2180	14.45	20240805	2.91	N	049480	500	157 억	664387	N	N	N	N
21	20240828	130516	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2560	-20	5	-0.78	9358760185	3562267	312.02	2585	2690	2530	3350	1810	2580	2627.67	2.11	-85740	2863	2721	2493	2351	2123	2792	2422	157	770	500	1800	5	1	31422383	804	15.42	0.99	12	11.34	166.00	2588.00	3005	20231011	-14.81	2180	20240805	17.43	2790	-8.24	20240109	2180	17.43	20240805	3005	-14.81	20231011	2180	17.43	20240805	2.91	N	049480	500	157 억	664387	N	N	N	N
22	20240828	120513	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2675	95	2	3.68	6524904150	2481466	217.35	2585	2690	2560	3350	1810	2580	2630.18	2.11	32746	2863	2721	2493	2351	2123	2792	2422	157	770	500	1800	5	1	31422383	841	16.11	1.03	12	7.90	166.00	2588.00	3005	20231011	-10.98	2180	20240805	22.71	2790	-4.12	20240109	2180	22.71	20240805	3005	-10.98	20231011	2180	22.71	20240805	2.91	N	049480	500	157 억	664387	N	N	N	N
23	20240828	110514	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2610	30	2	1.16	5376111910	2045838	179.20	2585	2690	2560	3350	1810	2580	2628.68	2.11	-9761	2863	2721	2493	2351	2123	2792	2422	157	770	500	1800	5	1	31422383	820	15.72	1.01	12	6.51	166.00	2588.00	3005	20231011	-13.14	2180	20240805	19.72	2790	-6.45	20240109	2180	19.72	20240805	3005	-13.14	20231011	2180	19.72	20240805	2.91	N	049480	500	157 억	664387	N	N	N	N
24	20240828	100537	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2660	80	2	3.10	4213675435	1604474	140.54	2585	2675	2560	3350	1810	2580	2627.25	2.11	2489	2863	2721	2493	2351	2123	2792	2422	157	770	500	1800	5	1	31422383	836	16.02	1.03	12	5.11	166.00	2588.00	3005	20231011	-11.48	2180	20240805	22.02	2790	-4.66	20240109	2180	22.02	20240805	3005	-11.48	20231011	2180	22.02	20240805	2.91	N	049480	500	157 억	664387	N	N	N	N
25	20240828	090522	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2590	10	2	0.39	756873975	292626	25.63	2585	2615	2560	3350	1810	2580	2587.39	2.11	-13991	2863	2721	2493	2351	2123	2792	2422	157	770	500	1800	5	1	31422383	814	15.60	1.00	12	0.93	166.00	2588.00	3005	20231011	-13.81	2180	20240805	18.81	2790	-7.17	20240109	2180	18.81	20240805	3005	-13.81	20231011	2180	18.81	20240805	2.91	N	049480	500	157 억	664387	N	N	N	N
26	20240827	160513	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2580	300	2	13.16	2688669195	1059859	2911.14	2265	2635	2265	2960	1600	2280	2535.75	2.41	-93943	2336	2307	2291	2262	2246	2300	2255	157	680	500	1590	5	1	31422383	811	15.54	1.00	12	3.37	166.00	2588.00	3005	20231011	-14.14	2180	20240805	18.35	2790	-7.53	20240109	2180	18.35	20240805	3005	-14.14	20231011	2180	18.35	20240805	2.89	N	049480	500	157 억	758325	N	N	N	N
27	20240827	150515	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2315	35	2	1.54	328093150	142293	390.84	2265	2370	2265	2960	1600	2280	2305.76	2.41	-14467	2336	2307	2291	2262	2246	2300	2255	157	680	500	1590	5	1	31422383	727	13.95	0.89	12	0.45	166.00	2588.00	3005	20231011	-22.96	2180	20240805	6.19	2790	-17.03	20240109	2180	6.19	20240805	3005	-22.96	20231011	2180	6.19	20240805	2.89	N	049480	500	157 억	758325	N	N	N	N
28	20240827	140516	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2290	10	2	0.44	293544340	127342	349.77	2265	2370	2265	2960	1600	2280	2305.17	2.41	-12973	2336	2307	2291	2262	2246	2300	2255	157	680	500	1590	5	1	31422383	720	13.80	0.88	12	0.41	166.00	2588.00	3005	20231011	-23.79	2180	20240805	5.05	2790	-17.92	20240109	2180	5.05	20240805	3005	-23.79	20231011	2180	5.05	20240805	2.89	N	049480	500	157 억	758325	N	N	N	N
29	20240827	130518	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2290	10	2	0.44	261026960	113090	310.63	2265	2370	2265	2960	1600	2280	2308.13	2.41	-16532	2336	2307	2291	2262	2246	2300	2255	157	680	500	1590	5	1	31422383	720	13.80	0.88	12	0.36	166.00	2588.00	3005	20231011	-23.79	2180	20240805	5.05	2790	-17.92	20240109	2180	5.05	20240805	3005	-23.79	20231011	2180	5.05	20240805	2.89	N	049480	500	157 억	758325	N	N	N	N
30	20240827	120519	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2280	0	3	0.00	52697715	23115	63.49	2265	2300	2265	2960	1600	2280	2279.81	2.41	-3368	2336	2307	2291	2262	2246	2300	2255	157	680	500	1590	5	1	31422383	716	13.73	0.88	12	0.07	166.00	2588.00	3005	20231011	-24.13	2180	20240805	4.59	2790	-18.28	20240109	2180	4.59	20240805	3005	-24.13	20231011	2180	4.59	20240805	2.89	N	049480	500	157 억	758325	N	N	N	N
31	20240827	110516	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2280	0	3	0.00	39852915	17473	47.99	2265	2300	2265	2960	1600	2280	2280.83	2.41	-3476	2336	2307	2291	2262	2246	2300	2255	157	680	500	1590	5	1	31422383	716	13.73	0.88	12	0.06	166.00	2588.00	3005	20231011	-24.13	2180	20240805	4.59	2790	-18.28	20240109	2180	4.59	20240805	3005	-24.13	20231011	2180	4.59	20240805	2.89	N	049480	500	157 억	758325	N	N	N	N
32	20240827	100514	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2285	5	2	0.22	22319305	9786	26.88	2265	2300	2265	2960	1600	2280	2280.74	2.41	-2613	2336	2307	2291	2262	2246	2300	2255	157	680	500	1590	5	1	31422383	718	13.77	0.88	12	0.03	166.00	2588.00	3005	20231011	-23.96	2180	20240805	4.82	2790	-18.10	20240109	2180	4.82	20240805	3005	-23.96	20231011	2180	4.82	20240805	2.89	N	049480	500	157 억	758325	N	N	N	N
33	20240827	090513	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2300	20	2	0.88	4566275	2008	5.52	2265	2300	2265	2960	1600	2280	2274.04	2.41	-819	2336	2307	2291	2262	2246	2300	2255	157	680	500	1590	5	1	31422383	723	13.86	0.89	12	0.01	166.00	2588.00	3005	20231011	-23.46	2180	20240805	5.50	2790	-17.56	20240109	2180	5.50	20240805	3005	-23.46	20231011	2180	5.50	20240805	2.89	N	049480	500	157 억	758325	N	N	N	N
34	20240826	160509	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2280	-25	5	-1.08	83085580	36348	50.33	2295	2320	2275	2995	1615	2305	2285.97	2.45	-10354	2378	2341	2313	2276	2248	2327	2262	157	690	500	1610	5	1	31422383	716	13.73	0.88	12	0.12	166.00	2588.00	3005	20231011	-24.13	2180	20240805	4.59	2790	-18.28	20240109	2180	4.59	20240805	3005	-24.13	20231011	2180	4.59	20240805	2.85	N	049480	500	157 억	768674	N	N	N	N
35	20240826	150512	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2285	-20	5	-0.87	73529140	32161	44.54	2295	2320	2275	2995	1615	2305	2286.28	2.45	-9593	2378	2341	2313	2276	2248	2327	2262	157	690	500	1610	5	1	31422383	718	13.77	0.88	12	0.10	166.00	2588.00	3005	20231011	-23.96	2180	20240805	4.82	2790	-18.10	20240109	2180	4.82	20240805	3005	-23.96	20231011	2180	4.82	20240805	2.85	N	049480	500	157 억	768674	N	N	N	N
36	20240826	140513	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2285	-20	5	-0.87	37675895	16444	22.77	2295	2320	2280	2995	1615	2305	2291.16	2.45	-5439	2378	2341	2313	2276	2248	2327	2262	157	690	500	1610	5	1	31422383	718	13.77	0.88	12	0.05	166.00	2588.00	3005	20231011	-23.96	2180	20240805	4.82	2790	-18.10	20240109	2180	4.82	20240805	3005	-23.96	20231011	2180	4.82	20240805	2.85	N	049480	500	157 억	768674	N	N	N	N
37	20240826	130517	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2295	-10	5	-0.43	33085260	14437	19.99	2295	2320	2280	2995	1615	2305	2291.70	2.45	-5130	2378	2341	2313	2276	2248	2327	2262	157	690	500	1610	5	1	31422383	721	13.83	0.89	12	0.05	166.00	2588.00	3005	20231011	-23.63	2180	20240805	5.28	2790	-17.74	20240109	2180	5.28	20240805	3005	-23.63	20231011	2180	5.28	20240805	2.85	N	049480	500	157 억	768674	N	N	N	N
38	20240826	120511	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2300	-5	5	-0.22	30750285	13416	18.58	2295	2320	2280	2995	1615	2305	2292.06	2.45	-4335	2378	2341	2313	2276	2248	2327	2262	157	690	500	1610	5	1	31422383	723	13.86	0.89	12	0.04	166.00	2588.00	3005	20231011	-23.46	2180	20240805	5.50	2790	-17.56	20240109	2180	5.50	20240805	3005	-23.46	20231011	2180	5.50	20240805	2.85	N	049480	500	157 억	768674	N	N	N	N
39	20240826	110513	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2285	-20	5	-0.87	29539800	12888	17.85	2295	2320	2280	2995	1615	2305	2292.04	2.45	-4011	2378	2341	2313	2276	2248	2327	2262	157	690	500	1610	5	1	31422383	718	13.77	0.88	12	0.04	166.00	2588.00	3005	20231011	-23.96	2180	20240805	4.82	2790	-18.10	20240109	2180	4.82	20240805	3005	-23.96	20231011	2180	4.82	20240805	2.85	N	049480	500	157 억	768674	N	N	N	N
40	20240826	100515	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2305	0	3	0.00	21261815	9271	12.84	2295	2320	2280	2995	1615	2305	2293.37	2.45	-2972	2378	2341	2313	2276	2248	2327	2262	157	690	500	1610	5	1	31422383	724	13.89	0.89	12	0.03	166.00	2588.00	3005	20231011	-23.29	2180	20240805	5.73	2790	-17.38	20240109	2180	5.73	20240805	3005	-23.29	20231011	2180	5.73	20240805	2.85	N	049480	500	157 억	768674	N	N	N	N
41	20240826	090512	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2310	5	2	0.22	2097505	910	1.26	2295	2320	2295	2995	1615	2305	2304.95	2.45	15	2378	2341	2313	2276	2248	2327	2262	157	690	500	1610	5	1	31422383	726	13.92	0.89	12	0.00	166.00	2588.00	3005	20231011	-23.13	2180	20240805	5.96	2790	-17.20	20240109	2180	5.96	20240805	3005	-23.13	20231011	2180	5.96	20240805	2.85	N	049480	500	157 억	768674	N	N	N	N
42	20240823	160510	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2305	-35	5	-1.50	163339125	71045	94.40	2350	2350	2285	3040	1640	2340	2299.09	2.46	-3251	2426	2382	2341	2297	2256	2362	2277	157	700	500	1630	5	1	31422383	724	13.89	0.89	12	0.23	166.00	2588.00	3005	20231011	-23.29	2180	20240805	5.73	2790	-17.38	20240109	2180	5.73	20240805	3005	-23.29	20231011	2180	5.73	20240805	2.84	N	049480	500	157 억	771924	N	N	N	N
43	20240823	150512	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2300	-40	5	-1.71	152396430	66276	88.07	2350	2350	2290	3040	1640	2340	2299.42	2.46	-2268	2426	2382	2341	2297	2256	2362	2277	157	700	500	1630	5	1	31422383	723	13.86	0.89	12	0.21	166.00	2588.00	3005	20231011	-23.46	2180	20240805	5.50	2790	-17.56	20240109	2180	5.50	20240805	3005	-23.46	20231011	2180	5.50	20240805	2.84	N	049480	500	157 억	771924	N	N	N	N
44	20240823	140513	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2290	-50	5	-2.14	111920185	48629	64.62	2350	2350	2290	3040	1640	2340	2301.51	2.46	-2637	2426	2382	2341	2297	2256	2362	2277	157	700	500	1630	5	1	31422383	720	13.80	0.88	12	0.15	166.00	2588.00	3005	20231011	-23.79	2180	20240805	5.05	2790	-17.92	20240109	2180	5.05	20240805	3005	-23.79	20231011	2180	5.05	20240805	2.84	N	049480	500	157 억	771924	N	N	N	N
45	20240823	130513	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2305	-35	5	-1.50	79412320	34455	45.78	2350	2350	2290	3040	1640	2340	2304.81	2.46	-7018	2426	2382	2341	2297	2256	2362	2277	157	700	500	1630	5	1	31422383	724	13.89	0.89	12	0.11	166.00	2588.00	3005	20231011	-23.29	2180	20240805	5.73	2790	-17.38	20240109	2180	5.73	20240805	3005	-23.29	20231011	2180	5.73	20240805	2.84	N	049480	500	157 억	771924	N	N	N	N
46	20240823	120510	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2320	-20	5	-0.85	42835685	18545	24.64	2350	2350	2295	3040	1640	2340	2309.82	2.46	-4228	2426	2382	2341	2297	2256	2362	2277	157	700	500	1630	5	1	31422383	729	13.98	0.90	12	0.06	166.00	2588.00	3005	20231011	-22.80	2180	20240805	6.42	2790	-16.85	20240109	2180	6.42	20240805	3005	-22.80	20231011	2180	6.42	20240805	2.84	N	049480	500	157 억	771924	N	N	N	N
47	20240823	110512	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2320	-20	5	-0.85	34069080	14742	19.59	2350	2350	2295	3040	1640	2340	2311.02	2.46	-3109	2426	2382	2341	2297	2256	2362	2277	157	700	500	1630	5	1	31422383	729	13.98	0.90	12	0.05	166.00	2588.00	3005	20231011	-22.80	2180	20240805	6.42	2790	-16.85	20240109	2180	6.42	20240805	3005	-22.80	20231011	2180	6.42	20240805	2.84	N	049480	500	157 억	771924	N	N	N	N
48	20240823	100511	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2325	-15	5	-0.64	7161670	3073	4.08	2350	2350	2315	3040	1640	2340	2330.51	2.46	-600	2426	2382	2341	2297	2256	2362	2277	157	700	500	1630	5	1	31422383	731	14.01	0.90	12	0.01	166.00	2588.00	3005	20231011	-22.63	2180	20240805	6.65	2790	-16.67	20240109	2180	6.65	20240805	3005	-22.63	20231011	2180	6.65	20240805	2.84	N	049480	500	157 억	771924	N	N	N	N
49	20240823	090512	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2335	-5	5	-0.21	1957185	834	1.11	2350	2350	2330	3040	1640	2340	2346.74	2.46	-74	2426	2382	2341	2297	2256	2362	2277	157	700	500	1630	5	1	31422383	734	14.07	0.90	12	0.00	166.00	2588.00	3005	20231011	-22.30	2180	20240805	7.11	2790	-16.31	20240109	2180	7.11	20240805	3005	-22.30	20231011	2180	7.11	20240805	2.84	N	049480	500	157 억	771924	N	N	N	N
50	20240822	160509	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2340	-20	5	-0.85	174938275	75176	242.57	2380	2385	2300	3065	1655	2360	2327.05	2.48	-7331	2413	2386	2363	2336	2313	2375	2325	157	705	500	1650	5	1	31422383	735	14.10	0.90	12	0.24	166.00	2588.00	3005	20231011	-22.13	2180	20240805	7.34	2790	-16.13	20240109	2180	7.34	20240805	3005	-22.13	20231011	2180	7.34	20240805	2.85	N	049480	500	157 억	779259	N	N	N	N
51	20240822	150512	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2340	-20	5	-0.85	171780155	73825	238.21	2380	2385	2300	3065	1655	2360	2326.86	2.48	-7093	2413	2386	2363	2336	2313	2375	2325	157	705	500	1650	5	1	31422383	735	14.10	0.90	12	0.23	166.00	2588.00	3005	20231011	-22.13	2180	20240805	7.34	2790	-16.13	20240109	2180	7.34	20240805	3005	-22.13	20231011	2180	7.34	20240805	2.85	N	049480	500	157 억	779259	N	N	N	N
52	20240822	140514	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2330	-30	5	-1.27	131383945	56464	182.19	2380	2385	2300	3065	1655	2360	2326.86	2.48	-7975	2413	2386	2363	2336	2313	2375	2325	157	705	500	1650	5	1	31422383	732	14.04	0.90	12	0.18	166.00	2588.00	3005	20231011	-22.46	2180	20240805	6.88	2790	-16.49	20240109	2180	6.88	20240805	3005	-22.46	20231011	2180	6.88	20240805	2.85	N	049480	500	157 억	779259	N	N	N	N
53	20240822	130513	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2325	-35	5	-1.48	128442230	55199	178.11	2380	2385	2300	3065	1655	2360	2326.89	2.48	-6971	2413	2386	2363	2336	2313	2375	2325	157	705	500	1650	5	1	31422383	731	14.01	0.90	12	0.18	166.00	2588.00	3005	20231011	-22.63	2180	20240805	6.65	2790	-16.67	20240109	2180	6.65	20240805	3005	-22.63	20231011	2180	6.65	20240805	2.85	N	049480	500	157 억	779259	N	N	N	N
54	20240822	120517	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2330	-30	5	-1.27	124550520	53524	172.71	2380	2385	2300	3065	1655	2360	2327.00	2.48	-5595	2413	2386	2363	2336	2313	2375	2325	157	705	500	1650	5	1	31422383	732	14.04	0.90	12	0.17	166.00	2588.00	3005	20231011	-22.46	2180	20240805	6.88	2790	-16.49	20240109	2180	6.88	20240805	3005	-22.46	20231011	2180	6.88	20240805	2.85	N	049480	500	157 억	779259	N	N	N	N
55	20240822	110510	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2335	-25	5	-1.06	77507010	33215	107.18	2380	2385	2325	3065	1655	2360	2333.49	2.48	-1164	2413	2386	2363	2336	2313	2375	2325	157	705	500	1650	5	1	31422383	734	14.07	0.90	12	0.11	166.00	2588.00	3005	20231011	-22.30	2180	20240805	7.11	2790	-16.31	20240109	2180	7.11	20240805	3005	-22.30	20231011	2180	7.11	20240805	2.85	N	049480	500	157 억	779259	N	N	N	N
56	20240822	100511	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2350	-10	5	-0.42	66256825	28390	91.61	2380	2385	2325	3065	1655	2360	2333.81	2.48	1160	2413	2386	2363	2336	2313	2375	2325	157	705	500	1650	5	1	31422383	738	14.16	0.91	12	0.09	166.00	2588.00	3005	20231011	-21.80	2180	20240805	7.80	2790	-15.77	20240109	2180	7.80	20240805	3005	-21.80	20231011	2180	7.80	20240805	2.85	N	049480	500	157 억	779259	N	N	N	N
57	20240822	090511	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2355	-5	5	-0.21	4256905	1804	5.82	2380	2385	2355	3065	1655	2360	2359.70	2.48	1131	2413	2386	2363	2336	2313	2375	2325	157	705	500	1650	5	1	31422383	740	14.19	0.91	12	0.01	166.00	2588.00	3005	20231011	-21.63	2180	20240805	8.03	2790	-15.59	20240109	2180	8.03	20240805	3005	-21.63	20231011	2180	8.03	20240805	2.85	N	049480	500	157 억	779259	N	N	N	N
58	20240821	160509	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2360	-5	5	-0.21	72835130	30973	80.79	2390	2390	2340	3070	1660	2365	2351.57	2.51	-10365	2415	2390	2370	2345	2325	2402	2357	157	705	500	1650	5	1	31422383	742	14.22	0.91	12	0.10	166.00	2588.00	3005	20231011	-21.46	2180	20240805	8.26	2790	-15.41	20240109	2180	8.26	20240805	3005	-21.46	20231011	2180	8.26	20240805	2.84	N	049480	500	157 억	789625	N	N	N	N
59	20240821	150514	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2360	-5	5	-0.21	67267815	28610	74.62	2390	2390	2340	3070	1660	2365	2351.20	2.51	-11104	2415	2390	2370	2345	2325	2402	2357	157	705	500	1650	5	1	31422383	742	14.22	0.91	12	0.09	166.00	2588.00	3005	20231011	-21.46	2180	20240805	8.26	2790	-15.41	20240109	2180	8.26	20240805	3005	-21.46	20231011	2180	8.26	20240805	2.84	N	049480	500	157 억	789625	N	N	N	N
60	20240821	140509	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2360	-5	5	-0.21	65050385	27669	72.17	2390	2390	2340	3070	1660	2365	2351.02	2.51	-10436	2415	2390	2370	2345	2325	2402	2357	157	705	500	1650	5	1	31422383	742	14.22	0.91	12	0.09	166.00	2588.00	3005	20231011	-21.46	2180	20240805	8.26	2790	-15.41	20240109	2180	8.26	20240805	3005	-21.46	20231011	2180	8.26	20240805	2.84	N	049480	500	157 억	789625	N	N	N	N
61	20240821	130514	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2355	-10	5	-0.42	57236505	24346	63.50	2390	2390	2340	3070	1660	2365	2350.96	2.51	-8420	2415	2390	2370	2345	2325	2402	2357	157	705	500	1650	5	1	31422383	740	14.19	0.91	12	0.08	166.00	2588.00	3005	20231011	-21.63	2180	20240805	8.03	2790	-15.59	20240109	2180	8.03	20240805	3005	-21.63	20231011	2180	8.03	20240805	2.84	N	049480	500	157 억	789625	N	N	N	N
62	20240821	120514	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2365	0	3	0.00	45025135	19150	49.95	2390	2390	2340	3070	1660	2365	2351.18	2.51	-3431	2415	2390	2370	2345	2325	2402	2357	157	705	500	1650	5	1	31422383	743	14.25	0.91	12	0.06	166.00	2588.00	3005	20231011	-21.30	2180	20240805	8.49	2790	-15.23	20240109	2180	8.49	20240805	3005	-21.30	20231011	2180	8.49	20240805	2.84	N	049480	500	157 억	789625	N	N	N	N
63	20240821	110509	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2350	-15	5	-0.63	38933245	16567	43.21	2390	2390	2340	3070	1660	2365	2350.05	2.51	-2400	2415	2390	2370	2345	2325	2402	2357	157	705	500	1650	5	1	31422383	738	14.16	0.91	12	0.05	166.00	2588.00	3005	20231011	-21.80	2180	20240805	7.80	2790	-15.77	20240109	2180	7.80	20240805	3005	-21.80	20231011	2180	7.80	20240805	2.84	N	049480	500	157 억	789625	N	N	N	N
64	20240821	100514	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2355	-10	5	-0.42	26915435	11447	29.86	2390	2390	2340	3070	1660	2365	2351.31	2.51	-619	2415	2390	2370	2345	2325	2402	2357	157	705	500	1650	5	1	31422383	740	14.19	0.91	12	0.04	166.00	2588.00	3005	20231011	-21.63	2180	20240805	8.03	2790	-15.59	20240109	2180	8.03	20240805	3005	-21.63	20231011	2180	8.03	20240805	2.84	N	049480	500	157 억	789625	N	N	N	N
65	20240821	090511	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2340	-25	5	-1.06	11887330	5051	13.17	2390	2390	2340	3070	1660	2365	2353.46	2.51	142	2415	2390	2370	2345	2325	2402	2357	157	705	500	1650	5	1	31422383	735	14.10	0.90	12	0.02	166.00	2588.00	3005	20231011	-22.13	2180	20240805	7.34	2790	-16.13	20240109	2180	7.34	20240805	3005	-22.13	20231011	2180	7.34	20240805	2.84	N	049480	500	157 억	789625	N	N	N	N
66	20240820	160504	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2365	5	2	0.21	90758745	38240	51.16	2350	2395	2350	3065	1655	2360	2373.41	2.51	428	2466	2412	2386	2332	2306	2400	2320	157	705	500	1650	5	1	31422383	743	14.25	0.91	12	0.12	166.00	2588.00	3005	20231011	-21.30	2180	20240805	8.49	2790	-15.23	20240109	2180	8.49	20240805	3005	-21.30	20231011	2180	8.49	20240805	2.80	N	049480	500	157 억	789197	N	N	N	N
67	20240820	150509	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2380	20	2	0.85	76369140	32168	43.03	2350	2395	2350	3065	1655	2360	2374.07	2.51	-644	2466	2412	2386	2332	2306	2400	2320	157	705	500	1650	5	1	31422383	748	14.34	0.92	12	0.10	166.00	2588.00	3005	20231011	-20.80	2180	20240805	9.17	2790	-14.70	20240109	2180	9.17	20240805	3005	-20.80	20231011	2180	9.17	20240805	2.80	N	049480	500	157 억	789197	N	N	N	N
68	20240820	140510	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2375	15	2	0.64	60580800	25503	34.12	2350	2395	2350	3065	1655	2360	2375.44	2.51	-978	2466	2412	2386	2332	2306	2400	2320	157	705	500	1650	5	1	31422383	746	14.31	0.92	12	0.08	166.00	2588.00	3005	20231011	-20.97	2180	20240805	8.94	2790	-14.87	20240109	2180	8.94	20240805	3005	-20.97	20231011	2180	8.94	20240805	2.80	N	049480	500	157 억	789197	N	N	N	N
69	20240820	130511	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2380	20	2	0.85	46773210	19698	26.35	2350	2395	2350	3065	1655	2360	2374.52	2.51	-2003	2466	2412	2386	2332	2306	2400	2320	157	705	500	1650	5	1	31422383	748	14.34	0.92	12	0.06	166.00	2588.00	3005	20231011	-20.80	2180	20240805	9.17	2790	-14.70	20240109	2180	9.17	20240805	3005	-20.80	20231011	2180	9.17	20240805	2.80	N	049480	500	157 억	789197	N	N	N	N
70	20240820	120511	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2385	25	2	1.06	40081055	16891	22.60	2350	2395	2350	3065	1655	2360	2372.92	2.51	-2381	2466	2412	2386	2332	2306	2400	2320	157	705	500	1650	5	1	31422383	749	14.37	0.92	12	0.05	166.00	2588.00	3005	20231011	-20.63	2180	20240805	9.40	2790	-14.52	20240109	2180	9.40	20240805	3005	-20.63	20231011	2180	9.40	20240805	2.80	N	049480	500	157 억	789197	N	N	N	N
71	20240820	110507	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2375	15	2	0.64	28625910	12074	16.15	2350	2395	2350	3065	1655	2360	2370.87	2.51	-1949	2466	2412	2386	2332	2306	2400	2320	157	705	500	1650	5	1	31422383	746	14.31	0.92	12	0.04	166.00	2588.00	3005	20231011	-20.97	2180	20240805	8.94	2790	-14.87	20240109	2180	8.94	20240805	3005	-20.97	20231011	2180	8.94	20240805	2.80	N	049480	500	157 억	789197	N	N	N	N
72	20240820	100505	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2375	15	2	0.64	15726705	6623	8.86	2350	2395	2350	3065	1655	2360	2374.56	2.51	-1229	2466	2412	2386	2332	2306	2400	2320	157	705	500	1650	5	1	31422383	746	14.31	0.92	12	0.02	166.00	2588.00	3005	20231011	-20.97	2180	20240805	8.94	2790	-14.87	20240109	2180	8.94	20240805	3005	-20.97	20231011	2180	8.94	20240805	2.80	N	049480	500	157 억	789197	N	N	N	N
73	20240820	090507	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2380	20	2	0.85	3003345	1277	1.71	2350	2385	2350	3065	1655	2360	2351.88	2.51	58	2466	2412	2386	2332	2306	2400	2320	157	705	500	1650	5	1	31422383	748	14.34	0.92	12	0.00	166.00	2588.00	3005	20231011	-20.80	2180	20240805	9.17	2790	-14.70	20240109	2180	9.17	20240805	3005	-20.80	20231011	2180	9.17	20240805	2.80	N	049480	500	157 억	789197	N	N	N	N
74	20240819	160500	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2360	-45	5	-1.87	178739485	74692	79.95	2405	2440	2360	3125	1685	2405	2393.02	2.50	3367	2478	2441	2418	2381	2358	2430	2370	157	720	500	1680	5	1	31422383	742	14.22	0.91	12	0.24	166.00	2588.00	3005	20231011	-21.46	2180	20240805	8.26	2790	-15.41	20240109	2180	8.26	20240805	3005	-21.46	20231011	2180	8.26	20240805	2.84	N	049480	500	157 억	785831	N	N	N	N
75	20240819	150505	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2365	-40	5	-1.66	149354825	62257	66.64	2405	2440	2360	3125	1685	2405	2399.00	2.50	-3578	2478	2441	2418	2381	2358	2430	2370	157	720	500	1680	5	1	31422383	743	14.25	0.91	12	0.20	166.00	2588.00	3005	20231011	-21.30	2180	20240805	8.49	2790	-15.23	20240109	2180	8.49	20240805	3005	-21.30	20231011	2180	8.49	20240805	2.84	N	049480	500	157 억	785831	N	N	N	N
76	20240819	140507	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2390	-15	5	-0.62	123207730	51240	54.85	2405	2440	2375	3125	1685	2405	2404.52	2.50	-1019	2478	2441	2418	2381	2358	2430	2370	157	720	500	1680	5	1	31422383	751	14.40	0.92	12	0.16	166.00	2588.00	3005	20231011	-20.47	2180	20240805	9.63	2790	-14.34	20240109	2180	9.63	20240805	3005	-20.47	20231011	2180	9.63	20240805	2.84	N	049480	500	157 억	785831	N	N	N	N
77	20240819	130504	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2425	20	2	0.83	70890350	29361	31.43	2405	2440	2395	3125	1685	2405	2414.44	2.50	2296	2478	2441	2418	2381	2358	2430	2370	157	720	500	1680	5	1	31422383	762	14.61	0.94	12	0.09	166.00	2588.00	3005	20231011	-19.30	2180	20240805	11.24	2790	-13.08	20240109	2180	11.24	20240805	3005	-19.30	20231011	2180	11.24	20240805	2.84	N	049480	500	157 억	785831	N	N	N	N
78	20240819	120504	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2415	10	2	0.42	61836265	25612	27.42	2405	2440	2395	3125	1685	2405	2414.35	2.50	3994	2478	2441	2418	2381	2358	2430	2370	157	720	500	1680	5	1	31422383	759	14.55	0.93	12	0.08	166.00	2588.00	3005	20231011	-19.63	2180	20240805	10.78	2790	-13.44	20240109	2180	10.78	20240805	3005	-19.63	20231011	2180	10.78	20240805	2.84	N	049480	500	157 억	785831	N	N	N	N
79	20240819	110505	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2415	10	2	0.42	55605175	23032	24.65	2405	2440	2395	3125	1685	2405	2414.26	2.50	4874	2478	2441	2418	2381	2358	2430	2370	157	720	500	1680	5	1	31422383	759	14.55	0.93	12	0.07	166.00	2588.00	3005	20231011	-19.63	2180	20240805	10.78	2790	-13.44	20240109	2180	10.78	20240805	3005	-19.63	20231011	2180	10.78	20240805	2.84	N	049480	500	157 억	785831	N	N	N	N
80	20240819	100505	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2420	15	2	0.62	44402860	18383	19.68	2405	2440	2395	3125	1685	2405	2415.43	2.50	7400	2478	2441	2418	2381	2358	2430	2370	157	720	500	1680	5	1	31422383	760	14.58	0.94	12	0.06	166.00	2588.00	3005	20231011	-19.47	2180	20240805	11.01	2790	-13.26	20240109	2180	11.01	20240805	3005	-19.47	20231011	2180	11.01	20240805	2.84	N	049480	500	157 억	785831	N	N	N	N
81	20240819	090505	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2405	0	3	0.00	7352140	3062	3.28	2405	2420	2395	3125	1685	2405	2401.09	2.50	282	2478	2441	2418	2381	2358	2430	2370	157	720	500	1680	5	1	31422383	756	14.49	0.93	12	0.01	166.00	2588.00	3005	20231011	-19.97	2180	20240805	10.32	2790	-13.80	20240109	2180	10.32	20240805	3005	-19.97	20231011	2180	10.32	20240805	2.84	N	049480	500	157 억	785831	N	N	N	N
82	20240816	160500	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2405	-45	5	-1.84	225579140	93037	104.08	2440	2455	2395	3185	1715	2450	2424.62	2.49	3478	2490	2470	2455	2435	2420	2462	2427	157	735	500	1710	5	1	31422383	756	14.49	0.93	12	0.30	166.00	2588.00	3005	20231011	-19.97	2180	20240805	10.32	2790	-13.80	20240109	2180	10.32	20240805	3005	-19.97	20231011	2180	10.32	20240805	2.86	N	049480	500	157 억	781953	N	N	N	N
83	20240816	150503	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2405	-45	5	-1.84	213184195	87889	98.33	2440	2455	2395	3185	1715	2450	2425.61	2.49	4214	2490	2470	2455	2435	2420	2462	2427	157	735	500	1710	5	1	31422383	756	14.49	0.93	12	0.28	166.00	2588.00	3005	20231011	-19.97	2180	20240805	10.32	2790	-13.80	20240109	2180	10.32	20240805	3005	-19.97	20231011	2180	10.32	20240805	2.86	N	049480	500	157 억	781953	N	N	N	N
84	20240816	140504	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2410	-40	5	-1.63	196830100	81098	90.73	2440	2455	2395	3185	1715	2450	2427.06	2.49	3277	2490	2470	2455	2435	2420	2462	2427	157	735	500	1710	5	1	31422383	757	14.52	0.93	12	0.26	166.00	2588.00	3005	20231011	-19.80	2180	20240805	10.55	2790	-13.62	20240109	2180	10.55	20240805	3005	-19.80	20231011	2180	10.55	20240805	2.86	N	049480	500	157 억	781953	N	N	N	N
85	20240816	130505	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2415	-35	5	-1.43	178563380	73499	82.23	2440	2455	2405	3185	1715	2450	2429.47	2.49	3275	2490	2470	2455	2435	2420	2462	2427	157	735	500	1710	5	1	31422383	759	14.55	0.93	12	0.23	166.00	2588.00	3005	20231011	-19.63	2180	20240805	10.78	2790	-13.44	20240109	2180	10.78	20240805	3005	-19.63	20231011	2180	10.78	20240805	2.86	N	049480	500	157 억	781953	N	N	N	N
86	20240816	120503	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2435	-15	5	-0.61	137072345	56333	63.02	2440	2455	2420	3185	1715	2450	2433.25	2.49	3824	2490	2470	2455	2435	2420	2462	2427	157	735	500	1710	5	1	31422383	765	14.67	0.94	12	0.18	166.00	2588.00	3005	20231011	-18.97	2180	20240805	11.70	2790	-12.72	20240109	2180	11.70	20240805	3005	-18.97	20231011	2180	11.70	20240805	2.86	N	049480	500	157 억	781953	N	N	N	N
87	20240816	110505	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2430	-20	5	-0.82	86328425	35395	39.60	2440	2455	2420	3185	1715	2450	2439.00	2.49	4858	2490	2470	2455	2435	2420	2462	2427	157	735	500	1710	5	1	31422383	764	14.64	0.94	12	0.11	166.00	2588.00	3005	20231011	-19.13	2180	20240805	11.47	2790	-12.90	20240109	2180	11.47	20240805	3005	-19.13	20231011	2180	11.47	20240805	2.86	N	049480	500	157 억	781953	N	N	N	N
88	20240816	100502	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2435	-15	5	-0.61	71632970	29352	32.84	2440	2455	2420	3185	1715	2450	2440.48	2.49	6246	2490	2470	2455	2435	2420	2462	2427	157	735	500	1710	5	1	31422383	765	14.67	0.94	12	0.09	166.00	2588.00	3005	20231011	-18.97	2180	20240805	11.70	2790	-12.72	20240109	2180	11.70	20240805	3005	-18.97	20231011	2180	11.70	20240805	2.86	N	049480	500	157 억	781953	N	N	N	N
89	20240816	090504	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2430	-20	5	-0.82	17943955	7376	8.25	2440	2455	2420	3185	1715	2450	2432.75	2.49	1600	2490	2470	2455	2435	2420	2462	2427	157	735	500	1710	5	1	31422383	764	14.64	0.94	12	0.02	166.00	2588.00	3005	20231011	-19.13	2180	20240805	11.47	2790	-12.90	20240109	2180	11.47	20240805	3005	-19.13	20231011	2180	11.47	20240805	2.86	N	049480	500	157 억	781953	N	N	N	N
90	20240814	160504	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2450	15	2	0.62	218997920	89047	47.47	2455	2475	2440	3165	1705	2435	2459.35	2.45	11936	2508	2471	2443	2406	2378	2490	2425	157	730	500	1700	5	1	31422383	770	14.76	0.95	12	0.28	166.00	2588.00	3005	20231011	-18.47	2180	20240805	12.39	2790	-12.19	20240109	2180	12.39	20240805	3005	-18.47	20231011	2180	12.39	20240805	2.87	N	049480	500	157 억	770017	N	N	N	N
91	20240814	150502	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2460	25	2	1.03	199648610	81169	43.27	2455	2475	2440	3165	1705	2435	2459.67	2.45	11046	2508	2471	2443	2406	2378	2490	2425	157	730	500	1700	5	1	31422383	773	14.82	0.95	12	0.26	166.00	2588.00	3005	20231011	-18.14	2180	20240805	12.84	2790	-11.83	20240109	2180	12.84	20240805	3005	-18.14	20231011	2180	12.84	20240805	2.87	N	049480	500	157 억	770017	N	N	N	N
92	20240814	140509	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2460	25	2	1.03	189270815	76952	41.03	2455	2475	2440	3165	1705	2435	2459.60	2.45	11064	2508	2471	2443	2406	2378	2490	2425	157	730	500	1700	5	1	31422383	773	14.82	0.95	12	0.24	166.00	2588.00	3005	20231011	-18.14	2180	20240805	12.84	2790	-11.83	20240109	2180	12.84	20240805	3005	-18.14	20231011	2180	12.84	20240805	2.87	N	049480	500	157 억	770017	N	N	N	N
93	20240814	130505	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2470	35	2	1.44	157378665	64012	34.13	2455	2475	2440	3165	1705	2435	2458.58	2.45	5377	2508	2471	2443	2406	2378	2490	2425	157	730	500	1700	5	1	31422383	776	14.88	0.95	12	0.20	166.00	2588.00	3005	20231011	-17.80	2180	20240805	13.30	2790	-11.47	20240109	2180	13.30	20240805	3005	-17.80	20231011	2180	13.30	20240805	2.87	N	049480	500	157 억	770017	N	N	N	N
94	20240814	120503	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2460	25	2	1.03	134872720	54891	29.26	2455	2470	2440	3165	1705	2435	2457.10	2.45	3972	2508	2471	2443	2406	2378	2490	2425	157	730	500	1700	5	1	31422383	773	14.82	0.95	12	0.17	166.00	2588.00	3005	20231011	-18.14	2180	20240805	12.84	2790	-11.83	20240109	2180	12.84	20240805	3005	-18.14	20231011	2180	12.84	20240805	2.87	N	049480	500	157 억	770017	N	N	N	N
95	20240814	110500	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2460	25	2	1.03	81892765	33405	17.81	2455	2465	2440	3165	1705	2435	2451.51	2.45	2369	2508	2471	2443	2406	2378	2490	2425	157	730	500	1700	5	1	31422383	773	14.82	0.95	12	0.11	166.00	2588.00	3005	20231011	-18.14	2180	20240805	12.84	2790	-11.83	20240109	2180	12.84	20240805	3005	-18.14	20231011	2180	12.84	20240805	2.87	N	049480	500	157 억	770017	N	N	N	N
96	20240814	100500	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2455	20	2	0.82	59735680	24393	13.00	2455	2465	2440	3165	1705	2435	2448.89	2.45	1447	2508	2471	2443	2406	2378	2490	2425	157	730	500	1700	5	1	31422383	771	14.79	0.95	12	0.08	166.00	2588.00	3005	20231011	-18.30	2180	20240805	12.61	2790	-12.01	20240109	2180	12.61	20240805	3005	-18.30	20231011	2180	12.61	20240805	2.87	N	049480	500	157 억	770017	N	N	N	N
97	20240814	090532	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2455	20	2	0.82	31512800	12911	6.88	2455	2455	2440	3165	1705	2435	2440.77	2.45	1406	2508	2471	2443	2406	2378	2490	2425	157	730	500	1700	5	1	31422383	771	14.79	0.95	12	0.04	166.00	2588.00	3005	20231011	-18.30	2180	20240805	12.61	2790	-12.01	20240109	2180	12.61	20240805	3005	-18.30	20231011	2180	12.61	20240805	2.87	N	049480	500	157 억	770017	N	N	N	N
98	20240813	160455	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2435	-5	5	-0.20	459810050	187531	206.22	2415	2480	2415	3170	1710	2440	2451.91	2.45	1124	2480	2460	2430	2410	2380	2470	2420	157	730	500	1700	5	1	31422383	765	14.67	0.94	12	0.60	166.00	2588.00	3005	20231011	-18.97	2180	20240805	11.70	2790	-12.72	20240109	2180	11.70	20240805	3005	-18.97	20231011	2180	11.70	20240805	2.89	N	049480	500	157 억	768838	N	N	N	N
99	20240813	150458	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2440	0	3	0.00	449532520	183309	201.58	2415	2480	2415	3170	1710	2440	2452.32	2.45	474	2480	2460	2430	2410	2380	2470	2420	157	730	500	1700	5	1	31422383	767	14.70	0.94	12	0.58	166.00	2588.00	3005	20231011	-18.80	2180	20240805	11.93	2790	-12.54	20240109	2180	11.93	20240805	3005	-18.80	20231011	2180	11.93	20240805	2.89	N	049480	500	157 억	768838	N	N	N	N
100	20240813	140459	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2425	-15	5	-0.61	382666265	155889	171.43	2415	2480	2415	3170	1710	2440	2454.74	2.45	776	2480	2460	2430	2410	2380	2470	2420	157	730	500	1700	5	1	31422383	762	14.61	0.94	12	0.50	166.00	2588.00	3005	20231011	-19.30	2180	20240805	11.24	2790	-13.08	20240109	2180	11.24	20240805	3005	-19.30	20231011	2180	11.24	20240805	2.89	N	049480	500	157 억	768838	N	N	N	N
101	20240813	130500	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2425	-15	5	-0.61	344938120	140410	154.40	2415	2480	2415	3170	1710	2440	2456.65	2.45	1704	2480	2460	2430	2410	2380	2470	2420	157	730	500	1700	5	1	31422383	762	14.61	0.94	12	0.45	166.00	2588.00	3005	20231011	-19.30	2180	20240805	11.24	2790	-13.08	20240109	2180	11.24	20240805	3005	-19.30	20231011	2180	11.24	20240805	2.89	N	049480	500	157 억	768838	N	N	N	N
102	20240813	120457	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2435	-5	5	-0.20	333975430	135906	149.45	2415	2480	2415	3170	1710	2440	2457.40	2.45	-419	2480	2460	2430	2410	2380	2470	2420	157	730	500	1700	5	1	31422383	765	14.67	0.94	12	0.43	166.00	2588.00	3005	20231011	-18.97	2180	20240805	11.70	2790	-12.72	20240109	2180	11.70	20240805	3005	-18.97	20231011	2180	11.70	20240805	2.89	N	049480	500	157 억	768838	N	N	N	N
103	20240813	110455	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2445	5	2	0.20	274215870	111403	122.51	2415	2480	2415	3170	1710	2440	2461.48	2.45	-1996	2480	2460	2430	2410	2380	2470	2420	157	730	500	1700	5	1	31422383	768	14.73	0.94	12	0.35	166.00	2588.00	3005	20231011	-18.64	2180	20240805	12.16	2790	-12.37	20240109	2180	12.16	20240805	3005	-18.64	20231011	2180	12.16	20240805	2.89	N	049480	500	157 억	768838	N	N	N	N
104	20240813	100455	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2455	15	2	0.61	222432515	90144	99.13	2415	2480	2415	3170	1710	2440	2467.52	2.45	-914	2480	2460	2430	2410	2380	2470	2420	157	730	500	1700	5	1	31422383	771	14.79	0.95	12	0.29	166.00	2588.00	3005	20231011	-18.30	2180	20240805	12.61	2790	-12.01	20240109	2180	12.61	20240805	3005	-18.30	20231011	2180	12.61	20240805	2.89	N	049480	500	157 억	768838	N	N	N	N
105	20240813	090458	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2435	-5	5	-0.20	1012530	419	0.46	2415	2440	2415	3170	1710	2440	2416.54	2.45	-30	2480	2460	2430	2410	2380	2470	2420	157	730	500	1700	5	1	31422383	765	14.67	0.94	12	0.00	166.00	2588.00	3005	20231011	-18.97	2180	20240805	11.70	2790	-12.72	20240109	2180	11.70	20240805	3005	-18.97	20231011	2180	11.70	20240805	2.89	N	049480	500	157 억	768838	N	N	N	N
106	20240812	160454	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2440	35	2	1.46	221193790	90900	68.53	2420	2450	2400	3125	1685	2405	2433.38	2.44	867	2448	2426	2383	2361	2318	2437	2372	157	720	500	1680	5	1	31422383	767	14.70	0.94	12	0.29	166.00	2588.00	3005	20231011	-18.80	2180	20240805	11.93	2790	-12.54	20240109	2180	11.93	20240805	3005	-18.80	20231011	2180	11.93	20240805	2.89	N	049480	500	157 억	767971	N	N	N	N
107	20240812	150456	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2430	25	2	1.04	210445405	86492	65.21	2420	2450	2400	3125	1685	2405	2433.12	2.44	479	2448	2426	2383	2361	2318	2437	2372	157	720	500	1680	5	1	31422383	764	14.64	0.94	12	0.28	166.00	2588.00	3005	20231011	-19.13	2180	20240805	11.47	2790	-12.90	20240109	2180	11.47	20240805	3005	-19.13	20231011	2180	11.47	20240805	2.89	N	049480	500	157 억	767971	N	N	N	N
108	20240812	140454	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2445	40	2	1.66	164070030	67513	50.90	2420	2450	2400	3125	1685	2405	2430.20	2.44	233	2448	2426	2383	2361	2318	2437	2372	157	720	500	1680	5	1	31422383	768	14.73	0.94	12	0.21	166.00	2588.00	3005	20231011	-18.64	2180	20240805	12.16	2790	-12.37	20240109	2180	12.16	20240805	3005	-18.64	20231011	2180	12.16	20240805	2.89	N	049480	500	157 억	767971	N	N	N	N
109	20240812	130451	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2435	30	2	1.25	133255535	54894	41.39	2420	2440	2400	3125	1685	2405	2427.51	2.44	1768	2448	2426	2383	2361	2318	2437	2372	157	720	500	1680	5	1	31422383	765	14.67	0.94	12	0.17	166.00	2588.00	3005	20231011	-18.97	2180	20240805	11.70	2790	-12.72	20240109	2180	11.70	20240805	3005	-18.97	20231011	2180	11.70	20240805	2.89	N	049480	500	157 억	767971	N	N	N	N
110	20240812	120452	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2435	30	2	1.25	83616965	34526	26.03	2420	2440	2400	3125	1685	2405	2421.85	2.44	1205	2448	2426	2383	2361	2318	2437	2372	157	720	500	1680	5	1	31422383	765	14.67	0.94	12	0.11	166.00	2588.00	3005	20231011	-18.97	2180	20240805	11.70	2790	-12.72	20240109	2180	11.70	20240805	3005	-18.97	20231011	2180	11.70	20240805	2.89	N	049480	500	157 억	767971	N	N	N	N
111	20240812	110451	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2420	15	2	0.62	63196815	26127	19.70	2420	2435	2400	3125	1685	2405	2418.83	2.44	452	2448	2426	2383	2361	2318	2437	2372	157	720	500	1680	5	1	31422383	760	14.58	0.94	12	0.08	166.00	2588.00	3005	20231011	-19.47	2180	20240805	11.01	2790	-13.26	20240109	2180	11.01	20240805	3005	-19.47	20231011	2180	11.01	20240805	2.89	N	049480	500	157 억	767971	N	N	N	N
112	20240812	100448	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2425	20	2	0.83	43035410	17813	13.43	2420	2425	2400	3125	1685	2405	2415.96	2.44	220	2448	2426	2383	2361	2318	2437	2372	157	720	500	1680	5	1	31422383	762	14.61	0.94	12	0.06	166.00	2588.00	3005	20231011	-19.30	2180	20240805	11.24	2790	-13.08	20240109	2180	11.24	20240805	3005	-19.30	20231011	2180	11.24	20240805	2.89	N	049480	500	157 억	767971	N	N	N	N
113	20240812	090447	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2405	0	3	0.00	5540525	2296	1.73	2420	2420	2405	3125	1685	2405	2413.12	2.44	-944	2448	2426	2383	2361	2318	2437	2372	157	720	500	1680	5	1	31422383	756	14.49	0.93	12	0.01	166.00	2588.00	3005	20231011	-19.97	2180	20240805	10.32	2790	-13.80	20240109	2180	10.32	20240805	3005	-19.97	20231011	2180	10.32	20240805	2.89	N	049480	500	157 억	767971	N	N	N	N
114	20240809	160447	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2405	75	2	3.22	316824775	132620	147.05	2340	2405	2340	3025	1635	2330	2388.97	2.44	24	2413	2371	2323	2281	2233	2392	2302	157	695	500	1630	5	1	31422383	756	14.49	0.93	12	0.42	166.00	2588.00	3005	20231011	-19.97	2180	20240805	10.32	2790	-13.80	20240109	2180	10.32	20240805	3005	-19.97	20231011	2180	10.32	20240805	2.95	N	049480	500	157 억	768003	N	N	N	N
115	20240809	150457	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2405	75	2	3.22	311858020	130552	144.76	2340	2405	2340	3025	1635	2330	2388.76	2.44	-597	2413	2371	2323	2281	2233	2392	2302	157	695	500	1630	5	1	31422383	756	14.49	0.93	12	0.42	166.00	2588.00	3005	20231011	-19.97	2180	20240805	10.32	2790	-13.80	20240109	2180	10.32	20240805	3005	-19.97	20231011	2180	10.32	20240805	2.95	N	049480	500	157 억	768003	N	N	N	N
116	20240809	140456	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2395	65	2	2.79	241310930	101131	112.14	2340	2405	2340	3025	1635	2330	2386.12	2.44	-1357	2413	2371	2323	2281	2233	2392	2302	157	695	500	1630	5	1	31422383	753	14.43	0.93	12	0.32	166.00	2588.00	3005	20231011	-20.30	2180	20240805	9.86	2790	-14.16	20240109	2180	9.86	20240805	3005	-20.30	20231011	2180	9.86	20240805	2.95	N	049480	500	157 억	768003	N	N	N	N
117	20240809	130456	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2390	60	2	2.58	173190295	72714	80.63	2340	2400	2340	3025	1635	2330	2381.80	2.44	27	2413	2371	2323	2281	2233	2392	2302	157	695	500	1630	5	1	31422383	751	14.40	0.92	12	0.23	166.00	2588.00	3005	20231011	-20.47	2180	20240805	9.63	2790	-14.34	20240109	2180	9.63	20240805	3005	-20.47	20231011	2180	9.63	20240805	2.95	N	049480	500	157 억	768003	N	N	N	N
118	20240809	120455	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2380	50	2	2.15	162221615	68116	75.53	2340	2400	2340	3025	1635	2330	2381.55	2.44	1147	2413	2371	2323	2281	2233	2392	2302	157	695	500	1630	5	1	31422383	748	14.34	0.92	12	0.22	166.00	2588.00	3005	20231011	-20.80	2180	20240805	9.17	2790	-14.70	20240109	2180	9.17	20240805	3005	-20.80	20231011	2180	9.17	20240805	2.95	N	049480	500	157 억	768003	N	N	N	N
119	20240809	110449	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2400	70	2	3.00	147409655	61912	68.65	2340	2400	2340	3025	1635	2330	2380.95	2.44	-1548	2413	2371	2323	2281	2233	2392	2302	157	695	500	1630	5	1	31422383	754	14.46	0.93	12	0.20	166.00	2588.00	3005	20231011	-20.13	2180	20240805	10.09	2790	-13.98	20240109	2180	10.09	20240805	3005	-20.13	20231011	2180	10.09	20240805	2.95	N	049480	500	157 억	768003	N	N	N	N
120	20240809	100456	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2390	60	2	2.58	98534265	41495	46.01	2340	2390	2340	3025	1635	2330	2374.61	2.44	1589	2413	2371	2323	2281	2233	2392	2302	157	695	500	1630	5	1	31422383	751	14.40	0.92	12	0.13	166.00	2588.00	3005	20231011	-20.47	2180	20240805	9.63	2790	-14.34	20240109	2180	9.63	20240805	3005	-20.47	20231011	2180	9.63	20240805	2.95	N	049480	500	157 억	768003	N	N	N	N
121	20240809	090450	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2365	35	2	1.50	18446230	7853	8.71	2340	2365	2340	3025	1635	2330	2348.94	2.44	3219	2413	2371	2323	2281	2233	2392	2302	157	695	500	1630	5	1	31422383	743	14.25	0.91	12	0.02	166.00	2588.00	3005	20231011	-21.30	2180	20240805	8.49	2790	-15.23	20240109	2180	8.49	20240805	3005	-21.30	20231011	2180	8.49	20240805	2.95	N	049480	500	157 억	768003	N	N	N	N
122	20240808	160444	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2330	25	2	1.08	210532785	90185	91.22	2300	2365	2275	2995	1615	2305	2334.45	2.49	-12972	2375	2340	2280	2245	2185	2357	2262	157	690	500	1610	5	1	31422383	732	14.04	0.90	12	0.29	166.00	2588.00	3005	20231011	-22.46	2180	20240805	6.88	2790	-16.49	20240109	2180	6.88	20240805	3005	-22.46	20231011	2180	6.88	20240805	3.06	N	049480	500	157 억	780913	N	N	N	N
123	20240808	150449	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2345	40	2	1.74	196741060	84269	85.24	2300	2365	2275	2995	1615	2305	2334.68	2.49	-12230	2375	2340	2280	2245	2185	2357	2262	157	690	500	1610	5	1	31422383	737	14.13	0.91	12	0.27	166.00	2588.00	3005	20231011	-21.96	2180	20240805	7.57	2790	-15.95	20240109	2180	7.57	20240805	3005	-21.96	20231011	2180	7.57	20240805	3.06	N	049480	500	157 억	780913	N	N	N	N
124	20240808	140451	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2345	40	2	1.74	185486835	79464	80.38	2300	2365	2275	2995	1615	2305	2334.22	2.49	-9798	2375	2340	2280	2245	2185	2357	2262	157	690	500	1610	5	1	31422383	737	14.13	0.91	12	0.25	166.00	2588.00	3005	20231011	-21.96	2180	20240805	7.57	2790	-15.95	20240109	2180	7.57	20240805	3005	-21.96	20231011	2180	7.57	20240805	3.06	N	049480	500	157 억	780913	N	N	N	N
125	20240808	130451	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2355	50	2	2.17	150634840	64622	65.37	2300	2365	2275	2995	1615	2305	2331.01	2.49	-7729	2375	2340	2280	2245	2185	2357	2262	157	690	500	1610	5	1	31422383	740	14.19	0.91	12	0.21	166.00	2588.00	3005	20231011	-21.63	2180	20240805	8.03	2790	-15.59	20240109	2180	8.03	20240805	3005	-21.63	20231011	2180	8.03	20240805	3.06	N	049480	500	157 억	780913	N	N	N	N
126	20240808	120456	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2345	40	2	1.74	112962805	48620	49.18	2300	2360	2275	2995	1615	2305	2323.38	2.49	-7886	2375	2340	2280	2245	2185	2357	2262	157	690	500	1610	5	1	31422383	737	14.13	0.91	12	0.15	166.00	2588.00	3005	20231011	-21.96	2180	20240805	7.57	2790	-15.95	20240109	2180	7.57	20240805	3005	-21.96	20231011	2180	7.57	20240805	3.06	N	049480	500	157 억	780913	N	N	N	N
127	20240808	110452	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2350	45	2	1.95	96690470	41696	42.18	2300	2355	2275	2995	1615	2305	2318.94	2.49	-8702	2375	2340	2280	2245	2185	2357	2262	157	690	500	1610	5	1	31422383	738	14.16	0.91	12	0.13	166.00	2588.00	3005	20231011	-21.80	2180	20240805	7.80	2790	-15.77	20240109	2180	7.80	20240805	3005	-21.80	20231011	2180	7.80	20240805	3.06	N	049480	500	157 억	780913	N	N	N	N
128	20240808	100448	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2295	-10	5	-0.43	36618745	15919	16.10	2300	2310	2275	2995	1615	2305	2300.32	2.49	-5822	2375	2340	2280	2245	2185	2357	2262	157	690	500	1610	5	1	31422383	721	13.83	0.89	12	0.05	166.00	2588.00	3005	20231011	-23.63	2180	20240805	5.28	2790	-17.74	20240109	2180	5.28	20240805	3005	-23.63	20231011	2180	5.28	20240805	3.06	N	049480	500	157 억	780913	N	N	N	N
129	20240808	090446	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2275	-30	5	-1.30	6940910	3024	3.06	2300	2300	2275	2995	1615	2305	2295.27	2.49	-568	2375	2340	2280	2245	2185	2357	2262	157	690	500	1610	5	1	31422383	715	13.70	0.88	12	0.01	166.00	2588.00	3005	20231011	-24.29	2180	20240805	4.36	2790	-18.46	20240109	2180	4.36	20240805	3005	-24.29	20231011	2180	4.36	20240805	3.06	N	049480	500	157 억	780913	N	N	N	N
130	20240807	160438	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2305	80	2	3.60	225184460	98728	54.13	2220	2315	2220	2890	1560	2225	2281.43	2.40	28029	2308	2266	2233	2191	2158	2287	2212	157	665	500	1550	5	1	31422383	724	13.89	0.89	12	0.31	166.00	2588.00	3005	20231011	-23.29	2180	20240805	5.73	2790	-17.38	20240109	2180	5.73	20240805	3005	-23.29	20231011	2180	5.73	20240805	3.14	N	049480	500	157 억	752947	N	N	N	N
131	20240807	150446	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2295	70	2	3.15	209122635	91741	50.30	2220	2315	2220	2890	1560	2225	2280.09	2.40	24442	2308	2266	2233	2191	2158	2287	2212	157	665	500	1550	5	1	31422383	721	13.83	0.89	12	0.29	166.00	2588.00	3005	20231011	-23.63	2180	20240805	5.28	2790	-17.74	20240109	2180	5.28	20240805	3005	-23.63	20231011	2180	5.28	20240805	3.14	N	049480	500	157 억	752947	N	N	N	N
132	20240807	140450	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2305	80	2	3.60	184386105	81008	44.42	2220	2315	2220	2890	1560	2225	2276.79	2.40	23779	2308	2266	2233	2191	2158	2287	2212	157	665	500	1550	5	1	31422383	724	13.89	0.89	12	0.26	166.00	2588.00	3005	20231011	-23.29	2180	20240805	5.73	2790	-17.38	20240109	2180	5.73	20240805	3005	-23.29	20231011	2180	5.73	20240805	3.14	N	049480	500	157 억	752947	N	N	N	N
133	20240807	130446	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2305	80	2	3.60	177743220	78122	42.83	2220	2315	2220	2890	1560	2225	2275.85	2.40	24221	2308	2266	2233	2191	2158	2287	2212	157	665	500	1550	5	1	31422383	724	13.89	0.89	12	0.25	166.00	2588.00	3005	20231011	-23.29	2180	20240805	5.73	2790	-17.38	20240109	2180	5.73	20240805	3005	-23.29	20231011	2180	5.73	20240805	3.14	N	049480	500	157 억	752947	N	N	N	N
134	20240807	120448	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2290	65	2	2.92	128915110	56931	31.22	2220	2295	2220	2890	1560	2225	2265.11	2.40	14182	2308	2266	2233	2191	2158	2287	2212	157	665	500	1550	5	1	31422383	720	13.80	0.88	12	0.18	166.00	2588.00	3005	20231011	-23.79	2180	20240805	5.05	2790	-17.92	20240109	2180	5.05	20240805	3005	-23.79	20231011	2180	5.05	20240805	3.14	N	049480	500	157 억	752947	N	N	N	N
135	20240807	110447	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2280	55	2	2.47	92664110	41078	22.52	2220	2280	2220	2890	1560	2225	2256.58	2.40	9129	2308	2266	2233	2191	2158	2287	2212	157	665	500	1550	5	1	31422383	716	13.73	0.88	12	0.13	166.00	2588.00	3005	20231011	-24.13	2180	20240805	4.59	2790	-18.28	20240109	2180	4.59	20240805	3005	-24.13	20231011	2180	4.59	20240805	3.14	N	049480	500	157 억	752947	N	N	N	N
136	20240807	100442	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2265	40	2	1.80	66491695	29573	16.21	2220	2270	2220	2890	1560	2225	2249.21	2.40	3378	2308	2266	2233	2191	2158	2287	2212	157	665	500	1550	5	1	31422383	712	13.64	0.88	12	0.09	166.00	2588.00	3005	20231011	-24.63	2180	20240805	3.90	2790	-18.82	20240109	2180	3.90	20240805	3005	-24.63	20231011	2180	3.90	20240805	3.14	N	049480	500	157 억	752947	N	N	N	N
137	20240807	090442	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2230	5	2	0.22	13955840	6277	3.44	2220	2235	2220	2890	1560	2225	2223.01	2.40	1829	2308	2266	2233	2191	2158	2287	2212	157	665	500	1550	5	1	31422383	701	13.43	0.86	12	0.02	166.00	2588.00	3005	20231011	-25.79	2180	20240805	2.29	2790	-20.07	20240109	2180	2.29	20240805	3005	-25.79	20231011	2180	2.29	20240805	3.14	N	049480	500	157 억	752947	N	N	N	N
138	20240806	160438	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2225	15	2	0.68	396146525	177512	35.50	2200	2275	2200	2870	1550	2210	2231.67	2.42	-6299	2463	2336	2258	2131	2053	2297	2092	157	660	500	1540	5	1	31422383	699	13.40	0.86	12	0.56	166.00	2588.00	3005	20231011	-25.96	2180	20240805	2.06	2790	-20.25	20240109	2180	2.06	20240805	3005	-25.96	20231011	2180	2.06	20240805	3.22	N	049480	500	157 억	759146	N	N	N	N
139	20240806	150446	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2220	10	2	0.45	355089445	159036	31.81	2200	2275	2200	2870	1550	2210	2232.76	2.42	-1211	2463	2336	2258	2131	2053	2297	2092	157	660	500	1540	5	1	31422383	698	13.37	0.86	12	0.51	166.00	2588.00	3005	20231011	-26.12	2180	20240805	1.83	2790	-20.43	20240109	2180	1.83	20240805	3005	-26.12	20231011	2180	1.83	20240805	3.22	N	049480	500	157 억	759146	N	N	N	N
140	20240806	140443	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2210	0	3	0.00	316402490	141574	28.31	2200	2275	2200	2870	1550	2210	2234.89	2.42	2607	2463	2336	2258	2131	2053	2297	2092	157	660	500	1540	5	1	31422383	694	13.31	0.85	12	0.45	166.00	2588.00	3005	20231011	-26.46	2180	20240805	1.38	2790	-20.79	20240109	2180	1.38	20240805	3005	-26.46	20231011	2180	1.38	20240805	3.22	N	049480	500	157 억	759146	N	N	N	N
141	20240806	130442	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2240	30	2	1.36	280244330	125303	25.06	2200	2275	2200	2870	1550	2210	2236.53	2.42	10757	2463	2336	2258	2131	2053	2297	2092	157	660	500	1540	5	1	31422383	704	13.49	0.87	12	0.40	166.00	2588.00	3005	20231011	-25.46	2180	20240805	2.75	2790	-19.71	20240109	2180	2.75	20240805	3005	-25.46	20231011	2180	2.75	20240805	3.22	N	049480	500	157 억	759146	N	N	N	N
142	20240806	120445	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2220	10	2	0.45	250602075	111980	22.39	2200	2275	2200	2870	1550	2210	2237.92	2.42	10593	2463	2336	2258	2131	2053	2297	2092	157	660	500	1540	5	1	31422383	698	13.37	0.86	12	0.36	166.00	2588.00	3005	20231011	-26.12	2180	20240805	1.83	2790	-20.43	20240109	2180	1.83	20240805	3005	-26.12	20231011	2180	1.83	20240805	3.22	N	049480	500	157 억	759146	N	N	N	N
143	20240806	110440	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2230	20	2	0.90	214780460	95855	19.17	2200	2275	2200	2870	1550	2210	2240.68	2.42	8381	2463	2336	2258	2131	2053	2297	2092	157	660	500	1540	5	1	31422383	701	13.43	0.86	12	0.31	166.00	2588.00	3005	20231011	-25.79	2180	20240805	2.29	2790	-20.07	20240109	2180	2.29	20240805	3005	-25.79	20231011	2180	2.29	20240805	3.22	N	049480	500	157 억	759146	N	N	N	N
144	20240806	100439	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2270	60	2	2.71	143954240	64263	12.85	2200	2275	2200	2870	1550	2210	2240.08	2.42	9159	2463	2336	2258	2131	2053	2297	2092	157	660	500	1540	5	1	31422383	713	13.67	0.88	12	0.20	166.00	2588.00	3005	20231011	-24.46	2180	20240805	4.13	2790	-18.64	20240109	2180	4.13	20240805	3005	-24.46	20231011	2180	4.13	20240805	3.22	N	049480	500	157 억	759146	N	N	N	N
145	20240806	090441	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2260	50	2	2.26	59858485	26875	5.37	2200	2270	2200	2870	1550	2210	2227.29	2.42	8539	2463	2336	2258	2131	2053	2297	2092	157	660	500	1540	5	1	31422383	710	13.61	0.87	12	0.09	166.00	2588.00	3005	20231011	-24.79	2180	20240805	3.67	2790	-19.00	20240109	2180	3.67	20240805	3005	-24.79	20231011	2180	3.67	20240805	3.22	N	049480	500	157 억	759146	N	N	N	N
146	20240805	160433	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2210	-190	5	-7.92	1126709035	490980	367.86	2350	2385	2180	3120	1680	2400	2294.86	2.41	-755	2470	2435	2410	2375	2350	2422	2362	157	720	500	1680	5	1	31422383	694	13.31	0.85	12	1.56	166.00	2588.00	3005	20231011	-26.46	2180	20240805	1.38	2790	-20.79	20240109	2180	1.38	20240805	3005	-26.46	20231011	2180	1.38	20240805	3.26	N	049480	500	157 억	758204	N	N	N	N
147	20240805	150439	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2240	-160	5	-6.67	1059801545	460699	345.17	2350	2385	2180	3120	1680	2400	2300.42	2.41	-7714	2470	2435	2410	2375	2350	2422	2362	157	720	500	1680	5	1	31422383	704	13.49	0.87	12	1.47	166.00	2588.00	3005	20231011	-25.46	2180	20240805	2.75	2790	-19.71	20240109	2180	2.75	20240805	3005	-25.46	20231011	2180	2.75	20240805	3.26	N	049480	500	157 억	758204	N	N	N	N
148	20240805	140442	58	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2290	-110	5	-4.58	754216365	324778	243.34	2350	2385	2250	3120	1680	2400	2322.25	2.41	13343	2470	2435	2410	2375	2350	2422	2362	157	720	500	1680	5	1	31422383	720	13.80	0.88	12	1.03	166.00	2588.00	3005	20231011	-23.79	2250	20240805	1.78	2790	-17.92	20240109	2250	1.78	20240805	3005	-23.79	20231011	2250	1.78	20240805	3.26	N	049480	500	157 억	758204	N	N	N	N
149	20240805	130440	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2320	-80	5	-3.33	558766630	239543	179.47	2350	2385	2250	3120	1680	2400	2332.64	2.41	7444	2470	2435	2410	2375	2350	2422	2362	157	720	500	1680	5	1	31422383	729	13.98	0.90	12	0.76	166.00	2588.00	3005	20231011	-22.80	2250	20240805	3.11	2790	-16.85	20240109	2250	3.11	20240805	3005	-22.80	20231011	2250	3.11	20240805	3.26	N	049480	500	157 억	758204	N	N	N	N
150	20240805	120436	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2315	-85	5	-3.54	328070305	139940	104.85	2350	2385	2300	3120	1680	2400	2344.36	2.41	3710	2470	2435	2410	2375	2350	2422	2362	157	720	500	1680	5	1	31422383	727	13.95	0.89	12	0.45	166.00	2588.00	3005	20231011	-22.96	2255	20240708	2.66	2790	-17.03	20240109	2255	2.66	20240708	3005	-22.96	20231011	2255	2.66	20240708	3.26	N	049480	500	157 억	758204	N	N	N	N
151	20240805	110440	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2355	-45	5	-1.88	250422415	106536	79.82	2350	2385	2320	3120	1680	2400	2350.59	2.41	2039	2470	2435	2410	2375	2350	2422	2362	157	720	500	1680	5	1	31422383	740	14.19	0.91	12	0.34	166.00	2588.00	3005	20231011	-21.63	2255	20240708	4.43	2790	-15.59	20240109	2255	4.43	20240708	3005	-21.63	20231011	2255	4.43	20240708	3.26	N	049480	500	157 억	758204	N	N	N	N
152	20240805	100436	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2380	-20	5	-0.83	155039325	65802	49.30	2350	2385	2330	3120	1680	2400	2356.15	2.41	463	2470	2435	2410	2375	2350	2422	2362	157	720	500	1680	5	1	31422383	748	14.34	0.92	12	0.21	166.00	2588.00	3005	20231011	-20.80	2255	20240708	5.54	2790	-14.70	20240109	2255	5.54	20240708	3005	-20.80	20231011	2255	5.54	20240708	3.26	N	049480	500	157 억	758204	N	N	N	N
153	20240805	090434	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2375	-25	5	-1.04	23690830	10050	7.53	2350	2375	2330	3120	1680	2400	2357.30	2.41	-2190	2470	2435	2410	2375	2350	2422	2362	157	720	500	1680	5	1	31422383	746	14.31	0.92	12	0.03	166.00	2588.00	3005	20231011	-20.97	2255	20240708	5.32	2790	-14.87	20240109	2255	5.32	20240708	3005	-20.97	20231011	2255	5.32	20240708	3.26	N	049480	500	157 억	758204	N	N	N	N
154	20240802	160429	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2400	-55	5	-2.24	319232250	132414	127.33	2415	2445	2385	3190	1720	2455	2410.86	2.41	678	2508	2481	2453	2426	2398	2495	2440	157	735	500	1710	5	1	31422383	754	14.46	0.93	12	0.42	166.00	2588.00	3005	20231011	-20.13	2255	20240708	6.43	2790	-13.98	20240109	2255	6.43	20240708	3005	-20.13	20231011	2255	6.43	20240708	3.29	N	049480	500	157 억	757520	N	N	N	N
155	20240802	150428	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2415	-40	5	-1.63	301346305	124949	120.15	2415	2445	2385	3190	1720	2455	2411.75	2.41	543	2508	2481	2453	2426	2398	2495	2440	157	735	500	1710	5	1	31422383	759	14.55	0.93	12	0.40	166.00	2588.00	3005	20231011	-19.63	2255	20240708	7.10	2790	-13.44	20240109	2255	7.10	20240708	3005	-19.63	20231011	2255	7.10	20240708	3.29	N	049480	500	157 억	757520	N	N	N	N
156	20240802	140433	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2420	-35	5	-1.43	245618290	101773	97.87	2415	2445	2385	3190	1720	2455	2413.39	2.41	3027	2508	2481	2453	2426	2398	2495	2440	157	735	500	1710	5	1	31422383	760	14.58	0.94	12	0.32	166.00	2588.00	3005	20231011	-19.47	2255	20240708	7.32	2790	-13.26	20240109	2255	7.32	20240708	3005	-19.47	20231011	2255	7.32	20240708	3.29	N	049480	500	157 억	757520	N	N	N	N
157	20240802	130432	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2410	-45	5	-1.83	205331030	85096	81.83	2415	2445	2385	3190	1720	2455	2412.93	2.41	1933	2508	2481	2453	2426	2398	2495	2440	157	735	500	1710	5	1	31422383	757	14.52	0.93	12	0.27	166.00	2588.00	3005	20231011	-19.80	2255	20240708	6.87	2790	-13.62	20240109	2255	6.87	20240708	3005	-19.80	20231011	2255	6.87	20240708	3.29	N	049480	500	157 억	757520	N	N	N	N
158	20240802	120432	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2405	-50	5	-2.04	147667760	61024	58.68	2415	2445	2405	3190	1720	2455	2419.83	2.41	-1375	2508	2481	2453	2426	2398	2495	2440	157	735	500	1710	5	1	31422383	756	14.49	0.93	12	0.19	166.00	2588.00	3005	20231011	-19.97	2255	20240708	6.65	2790	-13.80	20240109	2255	6.65	20240708	3005	-19.97	20231011	2255	6.65	20240708	3.29	N	049480	500	157 억	757520	N	N	N	N
159	20240802	110432	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2430	-25	5	-1.02	105058620	43363	41.70	2415	2445	2405	3190	1720	2455	2422.77	2.41	-1691	2508	2481	2453	2426	2398	2495	2440	157	735	500	1710	5	1	31422383	764	14.64	0.94	12	0.14	166.00	2588.00	3005	20231011	-19.13	2255	20240708	7.76	2790	-12.90	20240109	2255	7.76	20240708	3005	-19.13	20231011	2255	7.76	20240708	3.29	N	049480	500	157 억	757520	N	N	N	N
160	20240802	100429	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2435	-20	5	-0.81	67926400	28005	26.93	2415	2445	2410	3190	1720	2455	2425.51	2.41	-1822	2508	2481	2453	2426	2398	2495	2440	157	735	500	1710	5	1	31422383	765	14.67	0.94	12	0.09	166.00	2588.00	3005	20231011	-18.97	2255	20240708	7.98	2790	-12.72	20240109	2255	7.98	20240708	3005	-18.97	20231011	2255	7.98	20240708	3.29	N	049480	500	157 억	757520	N	N	N	N
161	20240802	090434	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2435	-20	5	-0.81	6546225	2703	2.60	2415	2435	2415	3190	1720	2455	2421.84	2.41	-266	2508	2481	2453	2426	2398	2495	2440	157	735	500	1710	5	1	31422383	765	14.67	0.94	12	0.01	166.00	2588.00	3005	20231011	-18.97	2255	20240708	7.98	2790	-12.72	20240109	2255	7.98	20240708	3005	-18.97	20231011	2255	7.98	20240708	3.29	N	049480	500	157 억	757520	N	N	N	N
162	20240801	160427	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2455	30	2	1.24	253850515	103719	61.33	2425	2480	2425	3150	1700	2425	2447.48	2.42	-9582	2501	2462	2426	2387	2351	2482	2407	157	725	500	1690	5	1	31422383	771	14.79	0.95	12	0.33	166.00	2588.00	3005	20231011	-18.30	2255	20240708	8.87	2790	-12.01	20240109	2255	8.87	20240708	3005	-18.30	20231011	2255	8.87	20240708	3.31	N	049480	500	157 억	761082	N	N	N	N
163	20240801	150440	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2445	20	2	0.82	239356760	97796	57.83	2425	2480	2425	3150	1700	2425	2447.51	2.42	-9088	2501	2462	2426	2387	2351	2482	2407	157	725	500	1690	5	1	31422383	768	14.73	0.94	12	0.31	166.00	2588.00	3005	20231011	-18.64	2255	20240708	8.43	2790	-12.37	20240109	2255	8.43	20240708	3005	-18.64	20231011	2255	8.43	20240708	3.31	N	049480	500	157 억	761082	N	N	N	N
164	20240801	140436	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2450	25	2	1.03	230724935	94268	55.75	2425	2480	2425	3150	1700	2425	2447.54	2.42	-8006	2501	2462	2426	2387	2351	2482	2407	157	725	500	1690	5	1	31422383	770	14.76	0.95	12	0.30	166.00	2588.00	3005	20231011	-18.47	2255	20240708	8.65	2790	-12.19	20240109	2255	8.65	20240708	3005	-18.47	20231011	2255	8.65	20240708	3.31	N	049480	500	157 억	761082	N	N	N	N
165	20240801	130430	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2450	25	2	1.03	182618835	74618	44.13	2425	2480	2425	3150	1700	2425	2447.38	2.42	-9304	2501	2462	2426	2387	2351	2482	2407	157	725	500	1690	5	1	31422383	770	14.76	0.95	12	0.24	166.00	2588.00	3005	20231011	-18.47	2255	20240708	8.65	2790	-12.19	20240109	2255	8.65	20240708	3005	-18.47	20231011	2255	8.65	20240708	3.31	N	049480	500	157 억	761082	N	N	N	N
166	20240801	120433	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2445	20	2	0.82	147656085	60306	35.66	2425	2480	2425	3150	1700	2425	2448.45	2.42	-6419	2501	2462	2426	2387	2351	2482	2407	157	725	500	1690	5	1	31422383	768	14.73	0.94	12	0.19	166.00	2588.00	3005	20231011	-18.64	2255	20240708	8.43	2790	-12.37	20240109	2255	8.43	20240708	3005	-18.64	20231011	2255	8.43	20240708	3.31	N	049480	500	157 억	761082	N	N	N	N
167	20240801	110434	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2440	15	2	0.62	137162570	56000	33.12	2425	2480	2425	3150	1700	2425	2449.33	2.42	-6211	2501	2462	2426	2387	2351	2482	2407	157	725	500	1690	5	1	31422383	767	14.70	0.94	12	0.18	166.00	2588.00	3005	20231011	-18.80	2255	20240708	8.20	2790	-12.54	20240109	2255	8.20	20240708	3005	-18.80	20231011	2255	8.20	20240708	3.31	N	049480	500	157 억	761082	N	N	N	N
168	20240801	100431	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2445	20	2	0.82	80938445	33012	19.52	2425	2480	2425	3150	1700	2425	2451.79	2.42	-6753	2501	2462	2426	2387	2351	2482	2407	157	725	500	1690	5	1	31422383	768	14.73	0.94	12	0.11	166.00	2588.00	3005	20231011	-18.64	2255	20240708	8.43	2790	-12.37	20240109	2255	8.43	20240708	3005	-18.64	20231011	2255	8.43	20240708	3.31	N	049480	500	157 억	761082	N	N	N	N
169	20240801	090423	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2435	10	2	0.41	681705	281	0.17	2425	2440	2425	3150	1700	2425	2426.00	2.42	-237	2501	2462	2426	2387	2351	2482	2407	157	725	500	1690	5	1	31422383	765	14.67	0.94	12	0.00	166.00	2588.00	3005	20231011	-18.97	2255	20240708	7.98	2790	-12.72	20240109	2255	7.98	20240708	3005	-18.97	20231011	2255	7.98	20240708	3.31	N	049480	500	157 억	761082	N	N	N	N

71 KiB Raw Blame History

71 KiB

Raw Blame History