KissMeData/075130/price/prices-20240801.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

70 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20240830	160633	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3255	30	2	0.93	30855723915	8967605	34.49	3300	3720	3215	4190	2260	3225	3440.84	1.14	41862	4055	3640	3335	2920	2615	3487	2767	83	965	500	2250	5	1	16622320	541	35.00	0.71	12	53.95	93.00	4575.00	3750	20240829	-13.20	1864	20240805	74.62	3750	-13.20	20240829	1864	74.62	20240805	3750	-13.20	20240829	1864	74.62	20240805	1.75	N	075130	500	83 억	189209	N	N	N	N
3	20240830	150638	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3260	35	2	1.09	30286022575	8792581	33.81	3300	3720	3215	4190	2260	3225	3444.50	1.14	36185	4055	3640	3335	2920	2615	3487	2767	83	965	500	2250	5	1	16622320	542	35.05	0.71	12	52.90	93.00	4575.00	3750	20240829	-13.07	1864	20240805	74.89	3750	-13.07	20240829	1864	74.89	20240805	3750	-13.07	20240829	1864	74.89	20240805	1.75	N	075130	500	83 억	189209	N	N	N	N
4	20240830	140639	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3235	10	2	0.31	29207014010	8461121	32.54	3300	3720	3215	4190	2260	3225	3451.91	1.14	31413	4055	3640	3335	2920	2615	3487	2767	83	965	500	2250	5	1	16622320	538	34.78	0.71	12	50.90	93.00	4575.00	3750	20240829	-13.73	1864	20240805	73.55	3750	-13.73	20240829	1864	73.55	20240805	3750	-13.73	20240829	1864	73.55	20240805	1.75	N	075130	500	83 억	189209	N	N	N	N
5	20240830	130633	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3280	55	2	1.71	28480754880	8238672	31.68	3300	3720	3215	4190	2260	3225	3456.96	1.14	-6521	4055	3640	3335	2920	2615	3487	2767	83	965	500	2250	5	1	16622320	545	35.27	0.72	12	49.56	93.00	4575.00	3750	20240829	-12.53	1864	20240805	75.97	3750	-12.53	20240829	1864	75.97	20240805	3750	-12.53	20240829	1864	75.97	20240805	1.75	N	075130	500	83 억	189209	N	N	N	N
6	20240830	120637	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3280	55	2	1.71	27051421130	7802328	30.01	3300	3720	3215	4190	2260	3225	3467.10	1.14	-14989	4055	3640	3335	2920	2615	3487	2767	83	965	500	2250	5	1	16622320	545	35.27	0.72	12	46.94	93.00	4575.00	3750	20240829	-12.53	1864	20240805	75.97	3750	-12.53	20240829	1864	75.97	20240805	3750	-12.53	20240829	1864	75.97	20240805	1.75	N	075130	500	83 억	189209	N	N	N	N
7	20240830	110644	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3300	75	2	2.33	26457445760	7622189	29.31	3300	3720	3215	4190	2260	3225	3471.11	1.14	-14829	4055	3640	3335	2920	2615	3487	2767	83	965	500	2250	5	1	16622320	549	35.48	0.72	12	45.86	93.00	4575.00	3750	20240829	-12.00	1864	20240805	77.04	3750	-12.00	20240829	1864	77.04	20240805	3750	-12.00	20240829	1864	77.04	20240805	1.75	N	075130	500	83 억	189209	N	N	N	N
8	20240830	100640	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3330	105	2	3.26	24819914030	7128352	27.41	3300	3720	3215	4190	2260	3225	3481.86	1.14	-10886	4055	3640	3335	2920	2615	3487	2767	83	965	500	2250	5	1	16622320	554	35.81	0.73	12	42.88	93.00	4575.00	3750	20240829	-11.20	1864	20240805	78.65	3750	-11.20	20240829	1864	78.65	20240805	3750	-11.20	20240829	1864	78.65	20240805	1.75	N	075130	500	83 억	189209	N	N	N	N
9	20240830	090641	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3255	30	2	0.93	1434143030	438709	1.69	3300	3320	3215	4190	2260	3225	3269.01	1.14	13442	4055	3640	3335	2920	2615	3487	2767	83	965	500	2250	5	1	16622320	541	35.00	0.71	12	2.64	93.00	4575.00	3750	20240829	-13.20	1864	20240805	74.62	3750	-13.20	20240829	1864	74.62	20240805	3750	-13.20	20240829	1864	74.62	20240805	1.75	N	075130	500	83 억	189209	N	N	N	N
10	20240829	160640	57	100.00	KOSDAQ	신고가	기타서비스	N	N	N	N	N	3225	75	2	2.38	88010062470	25796385	100.71	3350	3750	3030	4095	2205	3150	3411.85	1.13	-102894	3750	3450	2850	2550	1950	3600	2700	83	945	500	2200	5	1	16622320	536	34.68	0.70	12	155.19	93.00	4575.00	3750	20240829	-14.00	1864	20240805	73.02	3750	-14.00	20240829	1864	73.02	20240805	3750	-14.00	20240829	1864	73.02	20240805	1.45	N	075130	500	83 억	187957	N	N	N	N
11	20240829	150648	57	100.00	KOSDAQ	신고가	기타서비스	N	N	N	N	N	3165	15	2	0.48	87018241775	25487007	99.50	3350	3750	3030	4095	2205	3150	3414.22	1.13	-117312	3750	3450	2850	2550	1950	3600	2700	83	945	500	2200	5	1	16622320	526	34.03	0.69	12	153.33	93.00	4575.00	3750	20240829	-15.60	1864	20240805	69.80	3750	-15.60	20240829	1864	69.80	20240805	3750	-15.60	20240829	1864	69.80	20240805	1.45	N	075130	500	83 억	187957	N	N	N	N
12	20240829	140649	57	100.00	KOSDAQ	신고가	기타서비스	N	N	N	N	N	3275	125	2	3.97	83864774545	24492629	95.62	3350	3750	3030	4095	2205	3150	3424.09	1.13	-117578	3750	3450	2850	2550	1950	3600	2700	83	945	500	2200	5	1	16622320	544	35.22	0.72	12	147.35	93.00	4575.00	3750	20240829	-12.67	1864	20240805	75.70	3750	-12.67	20240829	1864	75.70	20240805	3750	-12.67	20240829	1864	75.70	20240805	1.45	N	075130	500	83 억	187957	N	N	N	N
13	20240829	130650	57	100.00	KOSDAQ	신고가	기타서비스	N	N	N	N	N	3485	335	2	10.63	78617917810	22929598	89.52	3350	3750	3030	4095	2205	3150	3428.67	1.13	-117300	3750	3450	2850	2550	1950	3600	2700	83	945	500	2200	5	1	16622320	579	37.47	0.76	12	137.94	93.00	4575.00	3750	20240829	-7.07	1864	20240805	86.96	3750	-7.07	20240829	1864	86.96	20240805	3750	-7.07	20240829	1864	86.96	20240805	1.45	N	075130	500	83 억	187957	N	N	N	N
14	20240829	120646	57	100.00	KOSDAQ	신고가	기타서비스	N	N	N	N	N	3520	370	2	11.75	71609204245	20902891	81.61	3350	3750	3030	4095	2205	3150	3425.81	1.13	-115528	3750	3450	2850	2550	1950	3600	2700	83	945	500	2200	5	1	16622320	585	37.85	0.77	12	125.75	93.00	4575.00	3750	20240829	-6.13	1864	20240805	88.84	3750	-6.13	20240829	1864	88.84	20240805	3750	-6.13	20240829	1864	88.84	20240805	1.45	N	075130	500	83 억	187957	N	N	N	N
15	20240829	110650	57	100.00	KOSDAQ	신고가	기타서비스	N	N	N	N	N	3650	500	2	15.87	50374985400	14943617	58.34	3350	3700	3030	4095	2205	3150	3371.01	1.13	-112744	3750	3450	2850	2550	1950	3600	2700	83	945	500	2200	5	1	16622320	607	39.25	0.80	12	89.90	93.00	4575.00	3700	20240829	-1.35	1864	20240805	95.82	3700	-1.35	20240829	1864	95.82	20240805	3700	-1.35	20240829	1864	95.82	20240805	1.45	N	075130	500	83 억	187957	N	N	N	N
16	20240829	100645	57	100.00	KOSDAQ	신고가	기타서비스	N	N	N	N	N	3045	-105	5	-3.33	19751307280	6189852	24.17	3350	3350	3030	4095	2205	3150	3190.92	1.13	-109929	3750	3450	2850	2550	1950	3600	2700	83	945	500	2200	5	1	16622320	506	32.74	0.67	12	37.24	93.00	4575.00	3350	20240829	-9.10	1864	20240805	63.36	3350	-9.10	20240829	1864	63.36	20240805	3350	-9.10	20240829	1864	63.36	20240805	1.45	N	075130	500	83 억	187957	N	N	N	N
17	20240829	090647	57	100.00	KOSDAQ	신고가	기타서비스	N	N	N	N	N	3180	30	2	0.95	5614348625	1738289	6.79	3350	3350	3125	4095	2205	3150	3229.83	1.13	-25598	3750	3450	2850	2550	1950	3600	2700	83	945	500	2200	5	1	16622320	529	34.19	0.70	12	10.46	93.00	4575.00	3350	20240829	-5.07	1864	20240805	70.60	3350	-5.07	20240829	1864	70.60	20240805	3350	-5.07	20240829	1864	70.60	20240805	1.45	N	075130	500	83 억	187957	N	N	N	N
18	20240828	160627	57	100.00	KOSDAQ	신고가	기타서비스	N	N	N	N	N	3150	725	1	29.90	73579443025	25603718	570.52	2385	3150	2250	3150	1700	2425	2873.90	1.17	87571	2705	2565	2305	2165	1905	2635	2235	83	725	500	1690	5	1	16622320	524	33.87	0.69	12	154.03	93.00	4575.00	3150	20240828	0.00	1864	20240805	68.99	3150	0.00	20240828	1864	68.99	20240805	3150	0.00	20240828	1864	68.99	20240805	1.45	N	075130	500	83 억	194187	N	N	N	N
19	20240828	150631	57	100.00	KOSDAQ	신고가	기타서비스	N	N	N	N	N	3085	660	2	27.22	67449563960	23612713	526.16	2385	3150	2250	3150	1700	2425	2856.66	1.17	68753	2705	2565	2305	2165	1905	2635	2235	83	725	500	1690	5	1	16622320	513	33.17	0.67	12	142.05	93.00	4575.00	3150	20240828	-2.06	1864	20240805	65.50	3150	-2.06	20240828	1864	65.50	20240805	3150	-2.06	20240828	1864	65.50	20240805	1.45	N	075130	500	83 억	194187	N	N	N	N
20	20240828	140633	57	100.00	KOSDAQ	신고가	기타서비스	N	N	N	N	N	3005	580	2	23.92	54886928520	19475437	433.97	2385	3150	2250	3150	1700	2425	2818.45	1.17	42776	2705	2565	2305	2165	1905	2635	2235	83	725	500	1690	5	1	16622320	500	32.31	0.66	12	117.16	93.00	4575.00	3150	20240828	-4.60	1864	20240805	61.21	3150	-4.60	20240828	1864	61.21	20240805	3150	-4.60	20240828	1864	61.21	20240805	1.45	N	075130	500	83 억	194187	N	N	N	N
21	20240828	130631	57	100.00	KOSDAQ	신고가	기타서비스	N	N	N	N	N	2990	565	2	23.30	49134398425	17544330	390.94	2385	3150	2250	3150	1700	2425	2800.79	1.17	25793	2705	2565	2305	2165	1905	2635	2235	83	725	500	1690	5	1	16622320	497	32.15	0.65	12	105.55	93.00	4575.00	3150	20240828	-5.08	1864	20240805	60.41	3150	-5.08	20240828	1864	60.41	20240805	3150	-5.08	20240828	1864	60.41	20240805	1.45	N	075130	500	83 억	194187	N	N	N	N
22	20240828	120629	57	100.00	KOSDAQ	신고가	기타서비스	N	N	N	N	N	2985	560	2	23.09	42462498635	15302034	340.97	2385	3150	2250	3150	1700	2425	2775.17	1.17	1393	2705	2565	2305	2165	1905	2635	2235	83	725	500	1690	5	1	16622320	496	32.10	0.65	12	92.06	93.00	4575.00	3150	20240828	-5.24	1864	20240805	60.14	3150	-5.24	20240828	1864	60.14	20240805	3150	-5.24	20240828	1864	60.14	20240805	1.45	N	075130	500	83 억	194187	N	N	N	N
23	20240828	110629	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2620	195	2	8.04	9042074605	3718649	82.86	2385	2620	2250	3150	1700	2425	2431.56	1.17	40753	2705	2565	2305	2165	1905	2635	2235	83	725	500	1690	5	1	16622320	436	28.17	0.57	12	22.37	93.00	4575.00	2740	20240123	-4.38	1864	20240805	40.56	2740	-4.38	20240123	1864	40.56	20240805	2740	-4.38	20240123	1864	40.56	20240805	1.45	N	075130	500	83 억	194187	Y	N	N	N
24	20240828	100654	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2280	-145	5	-5.98	5171670365	2135945	47.59	2385	2575	2250	3150	1700	2425	2421.24	1.17	43243	2705	2565	2305	2165	1905	2635	2235	83	725	500	1690	5	1	16622320	379	24.52	0.50	12	12.85	93.00	4575.00	2740	20240123	-16.79	1864	20240805	22.32	2740	-16.79	20240123	1864	22.32	20240805	2740	-16.79	20240123	1864	22.32	20240805	1.45	N	075130	500	83 억	194187	N	N	N	N
25	20240828	090640	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2390	-35	5	-1.44	473820210	197597	4.40	2385	2445	2345	3150	1700	2425	2396.57	1.17	5692	2705	2565	2305	2165	1905	2635	2235	83	725	500	1690	5	1	16622320	397	25.70	0.52	12	1.19	93.00	4575.00	2740	20240123	-12.77	1864	20240805	28.22	2740	-12.77	20240123	1864	28.22	20240805	2740	-12.77	20240123	1864	28.22	20240805	1.45	N	075130	500	83 억	194187	N	N	N	N
26	20240827	160627	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2425	375	2	18.29	10315615340	4452593	74871.25	2050	2445	2045	2665	1435	2050	2315.46	1.23	-11046	2090	2070	2040	2020	1990	2055	2005	83	615	500	1430	5	1	16622320	403	26.08	0.53	12	26.79	93.00	4575.00	2740	20240123	-11.50	1864	20240805	30.10	2740	-11.50	20240123	1864	30.10	20240805	2740	-11.50	20240123	1864	30.10	20240805	1.45	N	075130	500	83 억	205176	N	N	N	N
27	20240827	150629	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2370	320	2	15.61	9641513790	4169321	70107.97	2050	2445	2045	2665	1435	2050	2312.49	1.23	-9124	2090	2070	2040	2020	1990	2055	2005	83	615	500	1430	5	1	16622320	394	25.48	0.52	12	25.08	93.00	4575.00	2740	20240123	-13.50	1864	20240805	27.15	2740	-13.50	20240123	1864	27.15	20240805	2740	-13.50	20240123	1864	27.15	20240805	1.45	N	075130	500	83 억	205176	N	N	N	N
28	20240827	140630	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2305	255	2	12.44	8867710420	3837476	64527.93	2050	2445	2045	2665	1435	2050	2310.82	1.23	-11014	2090	2070	2040	2020	1990	2055	2005	83	615	500	1430	5	1	16622320	383	24.78	0.50	12	23.09	93.00	4575.00	2740	20240123	-15.88	1864	20240805	23.66	2740	-15.88	20240123	1864	23.66	20240805	2740	-15.88	20240123	1864	23.66	20240805	1.45	N	075130	500	83 억	205176	N	N	N	N
29	20240827	130634	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2290	240	2	11.71	8352523610	3611904	60734.89	2050	2445	2045	2665	1435	2050	2312.50	1.23	-8826	2090	2070	2040	2020	1990	2055	2005	83	615	500	1430	5	1	16622320	381	24.62	0.50	12	21.73	93.00	4575.00	2740	20240123	-16.42	1864	20240805	22.85	2740	-16.42	20240123	1864	22.85	20240805	2740	-16.42	20240123	1864	22.85	20240805	1.45	N	075130	500	83 억	205176	N	N	N	N
30	20240827	120636	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2340	290	2	14.15	7639928985	3300221	55493.88	2050	2445	2045	2665	1435	2050	2314.97	1.23	-9270	2090	2070	2040	2020	1990	2055	2005	83	615	500	1430	5	1	16622320	389	25.16	0.51	12	19.85	93.00	4575.00	2740	20240123	-14.60	1864	20240805	25.54	2740	-14.60	20240123	1864	25.54	20240805	2740	-14.60	20240123	1864	25.54	20240805	1.45	N	075130	500	83 억	205176	N	N	N	N
31	20240827	110632	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2275	225	2	10.98	1802951745	793676	13345.82	2050	2370	2045	2665	1435	2050	2271.65	1.23	-7658	2090	2070	2040	2020	1990	2055	2005	83	615	500	1430	5	1	16622320	378	24.46	0.50	12	4.77	93.00	4575.00	2740	20240123	-16.97	1864	20240805	22.05	2740	-16.97	20240123	1864	22.05	20240805	2740	-16.97	20240123	1864	22.05	20240805	1.45	N	075130	500	83 억	205176	N	N	N	N
32	20240827	100630	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2140	90	2	4.39	20803910	9806	164.89	2050	2150	2045	2665	1435	2050	2121.55	1.23	-1467	2090	2070	2040	2020	1990	2055	2005	83	615	500	1430	5	1	16622320	356	23.01	0.47	12	0.06	93.00	4575.00	2740	20240123	-21.90	1864	20240805	14.81	2740	-21.90	20240123	1864	14.81	20240805	2740	-21.90	20240123	1864	14.81	20240805	1.45	N	075130	500	83 억	205176	N	N	N	N
33	20240827	090629	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2065	15	2	0.73	496150	241	4.05	2050	2065	2050	2665	1435	2050	2058.71	1.23	-36	2090	2070	2040	2020	1990	2055	2005	83	615	500	1430	5	1	16622320	343	22.20	0.45	12	0.00	93.00	4575.00	2740	20240123	-24.64	1864	20240805	10.78	2740	-24.64	20240123	1864	10.78	20240805	2740	-24.64	20240123	1864	10.78	20240805	1.45	N	075130	500	83 억	205176	N	N	N	N
34	20240826	160621	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2050	-5	5	-0.24	12167800	5925	56.76	2060	2060	2010	2670	1440	2055	2053.73	1.24	-236	2098	2076	2063	2041	2028	2070	2035	83	615	500	1430	5	1	16622320	341	22.04	0.45	12	0.04	93.00	4575.00	2740	20240123	-25.18	1864	20240805	9.98	2740	-25.18	20240123	1864	9.98	20240805	2740	-25.18	20240123	1864	9.98	20240805	1.45	N	075130	500	83 억	205402	N	N	N	N
35	20240826	150626	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2030	-25	5	-1.22	11483035	5590	53.55	2060	2060	2010	2670	1440	2055	2054.21	1.24	-257	2098	2076	2063	2041	2028	2070	2035	83	615	500	1430	5	1	16622320	337	21.83	0.44	12	0.03	93.00	4575.00	2740	20240123	-25.91	1864	20240805	8.91	2740	-25.91	20240123	1864	8.91	20240805	2740	-25.91	20240123	1864	8.91	20240805	1.45	N	075130	500	83 억	205402	N	N	N	N
36	20240826	140629	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2055	0	3	0.00	7950925	3864	37.02	2060	2060	2050	2670	1440	2055	2057.69	1.24	-274	2098	2076	2063	2041	2028	2070	2035	83	615	500	1430	5	1	16622320	342	22.10	0.45	12	0.02	93.00	4575.00	2740	20240123	-25.00	1864	20240805	10.25	2740	-25.00	20240123	1864	10.25	20240805	2740	-25.00	20240123	1864	10.25	20240805	1.45	N	075130	500	83 억	205402	N	N	N	N
37	20240826	130632	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2055	0	3	0.00	6824785	3316	31.77	2060	2060	2050	2670	1440	2055	2058.14	1.24	-274	2098	2076	2063	2041	2028	2070	2035	83	615	500	1430	5	1	16622320	342	22.10	0.45	12	0.02	93.00	4575.00	2740	20240123	-25.00	1864	20240805	10.25	2740	-25.00	20240123	1864	10.25	20240805	2740	-25.00	20240123	1864	10.25	20240805	1.45	N	075130	500	83 억	205402	N	N	N	N
38	20240826	120626	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2060	5	2	0.24	6441965	3130	29.99	2060	2060	2050	2670	1440	2055	2058.14	1.24	-274	2098	2076	2063	2041	2028	2070	2035	83	615	500	1430	5	1	16622320	342	22.15	0.45	12	0.02	93.00	4575.00	2740	20240123	-24.82	1864	20240805	10.52	2740	-24.82	20240123	1864	10.52	20240805	2740	-24.82	20240123	1864	10.52	20240805	1.45	N	075130	500	83 억	205402	N	N	N	N
39	20240826	110626	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2060	5	2	0.24	4995845	2428	23.26	2060	2060	2050	2670	1440	2055	2057.60	1.24	-274	2098	2076	2063	2041	2028	2070	2035	83	615	500	1430	5	1	16622320	342	22.15	0.45	12	0.01	93.00	4575.00	2740	20240123	-24.82	1864	20240805	10.52	2740	-24.82	20240123	1864	10.52	20240805	2740	-24.82	20240123	1864	10.52	20240805	1.45	N	075130	500	83 억	205402	N	N	N	N
40	20240826	100629	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2060	5	2	0.24	2629025	1277	12.23	2060	2060	2055	2670	1440	2055	2058.75	1.24	-274	2098	2076	2063	2041	2028	2070	2035	83	615	500	1430	5	1	16622320	342	22.15	0.45	12	0.01	93.00	4575.00	2740	20240123	-24.82	1864	20240805	10.52	2740	-24.82	20240123	1864	10.52	20240805	2740	-24.82	20240123	1864	10.52	20240805	1.45	N	075130	500	83 억	205402	N	N	N	N
41	20240826	090627	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2060	5	2	0.24	568375	276	2.64	2060	2060	2055	2670	1440	2055	2059.33	1.24	-51	2098	2076	2063	2041	2028	2070	2035	83	615	500	1430	5	1	16622320	342	22.15	0.45	12	0.00	93.00	4575.00	2740	20240123	-24.82	1864	20240805	10.52	2740	-24.82	20240123	1864	10.52	20240805	2740	-24.82	20240123	1864	10.52	20240805	1.45	N	075130	500	83 억	205402	N	N	N	N
42	20240823	160624	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2055	-45	5	-2.14	21493575	10416	92.18	2080	2085	2050	2730	1470	2100	2063.68	1.24	-588	2136	2117	2091	2072	2046	2127	2082	83	630	500	1470	5	1	16622320	342	22.10	0.45	12	0.06	93.00	4575.00	2740	20240123	-25.00	1864	20240805	10.25	2740	-25.00	20240123	1864	10.25	20240805	2740	-25.00	20240123	1864	10.25	20240805	1.45	N	075130	500	83 억	205986	N	N	N	N
43	20240823	150629	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2075	-25	5	-1.19	17827375	8632	76.39	2080	2085	2050	2730	1470	2100	2065.27	1.24	-48	2136	2117	2091	2072	2046	2127	2082	83	630	500	1470	5	1	16622320	345	22.31	0.45	12	0.05	93.00	4575.00	2740	20240123	-24.27	1864	20240805	11.32	2740	-24.27	20240123	1864	11.32	20240805	2740	-24.27	20240123	1864	11.32	20240805	1.45	N	075130	500	83 억	205986	N	N	N	N
44	20240823	140627	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2075	-25	5	-1.19	17311755	8382	74.18	2080	2085	2050	2730	1470	2100	2065.35	1.24	21	2136	2117	2091	2072	2046	2127	2082	83	630	500	1470	5	1	16622320	345	22.31	0.45	12	0.05	93.00	4575.00	2740	20240123	-24.27	1864	20240805	11.32	2740	-24.27	20240123	1864	11.32	20240805	2740	-24.27	20240123	1864	11.32	20240805	1.45	N	075130	500	83 억	205986	N	N	N	N
45	20240823	130628	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2065	-35	5	-1.67	13224120	6401	56.65	2080	2085	2050	2730	1470	2100	2065.95	1.24	72	2136	2117	2091	2072	2046	2127	2082	83	630	500	1470	5	1	16622320	343	22.20	0.45	12	0.04	93.00	4575.00	2740	20240123	-24.64	1864	20240805	10.78	2740	-24.64	20240123	1864	10.78	20240805	2740	-24.64	20240123	1864	10.78	20240805	1.45	N	075130	500	83 억	205986	N	N	N	N
46	20240823	120625	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2050	-50	5	-2.38	12086360	5847	51.74	2080	2085	2050	2730	1470	2100	2067.10	1.24	72	2136	2117	2091	2072	2046	2127	2082	83	630	500	1470	5	1	16622320	341	22.04	0.45	12	0.04	93.00	4575.00	2740	20240123	-25.18	1864	20240805	9.98	2740	-25.18	20240123	1864	9.98	20240805	2740	-25.18	20240123	1864	9.98	20240805	1.45	N	075130	500	83 억	205986	N	N	N	N
47	20240823	110626	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2065	-35	5	-1.67	7682825	3710	32.83	2080	2085	2055	2730	1470	2100	2070.84	1.24	72	2136	2117	2091	2072	2046	2127	2082	83	630	500	1470	5	1	16622320	343	22.20	0.45	12	0.02	93.00	4575.00	2740	20240123	-24.64	1864	20240805	10.78	2740	-24.64	20240123	1864	10.78	20240805	2740	-24.64	20240123	1864	10.78	20240805	1.45	N	075130	500	83 억	205986	N	N	N	N
48	20240823	100626	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2065	-35	5	-1.67	3929655	1892	16.74	2080	2085	2065	2730	1470	2100	2076.98	1.24	180	2136	2117	2091	2072	2046	2127	2082	83	630	500	1470	5	1	16622320	343	22.20	0.45	12	0.01	93.00	4575.00	2740	20240123	-24.64	1864	20240805	10.78	2740	-24.64	20240123	1864	10.78	20240805	2740	-24.64	20240123	1864	10.78	20240805	1.45	N	075130	500	83 억	205986	N	N	N	N
49	20240823	090628	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2085	-15	5	-0.71	1239725	596	5.27	2080	2085	2080	2730	1470	2100	2080.08	1.24	277	2136	2117	2091	2072	2046	2127	2082	83	630	500	1470	5	1	16622320	347	22.42	0.46	12	0.00	93.00	4575.00	2740	20240123	-23.91	1864	20240805	11.86	2740	-23.91	20240123	1864	11.86	20240805	2740	-23.91	20240123	1864	11.86	20240805	1.45	N	075130	500	83 억	205986	N	N	N	N
50	20240822	160623	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2100	-5	5	-0.24	23506655	11295	121.53	2090	2110	2065	2735	1475	2105	2081.16	1.24	-118	2141	2122	2096	2077	2051	2110	2065	83	630	500	1470	5	1	16622320	349	22.58	0.46	12	0.07	93.00	4575.00	2740	20240123	-23.36	1864	20240805	12.66	2740	-23.36	20240123	1864	12.66	20240805	2740	-23.36	20240123	1864	12.66	20240805	1.46	N	075130	500	83 억	206106	N	N	N	N
51	20240822	150628	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2080	-25	5	-1.19	20580000	9897	106.49	2090	2110	2065	2735	1475	2105	2079.42	1.24	122	2141	2122	2096	2077	2051	2110	2065	83	630	500	1470	5	1	16622320	346	22.37	0.45	12	0.06	93.00	4575.00	2740	20240123	-24.09	1864	20240805	11.59	2740	-24.09	20240123	1864	11.59	20240805	2740	-24.09	20240123	1864	11.59	20240805	1.46	N	075130	500	83 억	206106	N	N	N	N
52	20240822	140629	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2065	-40	5	-1.90	18923370	9096	97.87	2090	2110	2065	2735	1475	2105	2080.41	1.24	158	2141	2122	2096	2077	2051	2110	2065	83	630	500	1470	5	1	16622320	343	22.20	0.45	12	0.05	93.00	4575.00	2740	20240123	-24.64	1864	20240805	10.78	2740	-24.64	20240123	1864	10.78	20240805	2740	-24.64	20240123	1864	10.78	20240805	1.46	N	075130	500	83 억	206106	N	N	N	N
53	20240822	130628	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2070	-35	5	-1.66	18202160	8747	94.11	2090	2110	2065	2735	1475	2105	2080.96	1.24	158	2141	2122	2096	2077	2051	2110	2065	83	630	500	1470	5	1	16622320	344	22.26	0.45	12	0.05	93.00	4575.00	2740	20240123	-24.45	1864	20240805	11.05	2740	-24.45	20240123	1864	11.05	20240805	2740	-24.45	20240123	1864	11.05	20240805	1.46	N	075130	500	83 억	206106	N	N	N	N
54	20240822	120631	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2065	-40	5	-1.90	16587870	7966	85.71	2090	2110	2065	2735	1475	2105	2082.33	1.24	159	2141	2122	2096	2077	2051	2110	2065	83	630	500	1470	5	1	16622320	343	22.20	0.45	12	0.05	93.00	4575.00	2740	20240123	-24.64	1864	20240805	10.78	2740	-24.64	20240123	1864	10.78	20240805	2740	-24.64	20240123	1864	10.78	20240805	1.46	N	075130	500	83 억	206106	N	N	N	N
55	20240822	110625	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2085	-20	5	-0.95	6720650	3209	34.53	2090	2110	2085	2735	1475	2105	2094.31	1.24	-112	2141	2122	2096	2077	2051	2110	2065	83	630	500	1470	5	1	16622320	347	22.42	0.46	12	0.02	93.00	4575.00	2740	20240123	-23.91	1864	20240805	11.86	2740	-23.91	20240123	1864	11.86	20240805	2740	-23.91	20240123	1864	11.86	20240805	1.46	N	075130	500	83 억	206106	N	N	N	N
56	20240822	100624	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2110	5	2	0.24	3246945	1549	16.67	2090	2110	2090	2735	1475	2105	2096.16	1.24	-22	2141	2122	2096	2077	2051	2110	2065	83	630	500	1470	5	1	16622320	351	22.69	0.46	12	0.01	93.00	4575.00	2740	20240123	-22.99	1864	20240805	13.20	2740	-22.99	20240123	1864	13.20	20240805	2740	-22.99	20240123	1864	13.20	20240805	1.46	N	075130	500	83 억	206106	N	N	N	N
57	20240822	090627	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2100	-5	5	-0.24	41890	20	0.22	2090	2100	2090	2735	1475	2105	2094.50	1.24	-8	2141	2122	2096	2077	2051	2110	2065	83	630	500	1470	5	1	16622320	349	22.58	0.46	12	0.00	93.00	4575.00	2740	20240123	-23.36	1864	20240805	12.66	2740	-23.36	20240123	1864	12.66	20240805	2740	-23.36	20240123	1864	12.66	20240805	1.46	N	075130	500	83 억	206106	N	N	N	N
58	20240821	160621	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2105	5	2	0.24	19497960	9291	49.53	2110	2115	2070	2730	1470	2100	2098.59	1.24	-439	2130	2115	2085	2070	2040	2122	2077	83	630	500	1470	5	1	16622320	350	22.63	0.46	12	0.06	93.00	4575.00	2740	20240123	-23.18	1864	20240805	12.93	2740	-23.18	20240123	1864	12.93	20240805	2740	-23.18	20240123	1864	12.93	20240805	1.47	N	075130	500	83 억	206505	N	N	N	N
59	20240821	150628	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2095	-5	5	-0.24	17978210	8568	45.67	2110	2115	2070	2730	1470	2100	2098.30	1.24	-207	2130	2115	2085	2070	2040	2122	2077	83	630	500	1470	5	1	16622320	348	22.53	0.46	12	0.05	93.00	4575.00	2740	20240123	-23.54	1864	20240805	12.39	2740	-23.54	20240123	1864	12.39	20240805	2740	-23.54	20240123	1864	12.39	20240805	1.47	N	075130	500	83 억	206505	N	N	N	N
60	20240821	140624	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2100	0	3	0.00	17942590	8551	45.58	2110	2115	2070	2730	1470	2100	2098.30	1.24	-192	2130	2115	2085	2070	2040	2122	2077	83	630	500	1470	5	1	16622320	349	22.58	0.46	12	0.05	93.00	4575.00	2740	20240123	-23.36	1864	20240805	12.66	2740	-23.36	20240123	1864	12.66	20240805	2740	-23.36	20240123	1864	12.66	20240805	1.47	N	075130	500	83 억	206505	N	N	N	N
61	20240821	130631	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2085	-15	5	-0.71	14517870	6911	36.84	2110	2115	2085	2730	1470	2100	2100.69	1.24	-192	2130	2115	2085	2070	2040	2122	2077	83	630	500	1470	5	1	16622320	347	22.42	0.46	12	0.04	93.00	4575.00	2740	20240123	-23.91	1864	20240805	11.86	2740	-23.91	20240123	1864	11.86	20240805	2740	-23.91	20240123	1864	11.86	20240805	1.47	N	075130	500	83 억	206505	N	N	N	N
62	20240821	120631	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2085	-15	5	-0.71	13266870	6311	33.64	2110	2115	2085	2730	1470	2100	2102.18	1.24	-192	2130	2115	2085	2070	2040	2122	2077	83	630	500	1470	5	1	16622320	347	22.42	0.46	12	0.04	93.00	4575.00	2740	20240123	-23.91	1864	20240805	11.86	2740	-23.91	20240123	1864	11.86	20240805	2740	-23.91	20240123	1864	11.86	20240805	1.47	N	075130	500	83 억	206505	N	N	N	N
63	20240821	110625	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2085	-15	5	-0.71	13225170	6291	33.54	2110	2115	2085	2730	1470	2100	2102.24	1.24	-192	2130	2115	2085	2070	2040	2122	2077	83	630	500	1470	5	1	16622320	347	22.42	0.46	12	0.04	93.00	4575.00	2740	20240123	-23.91	1864	20240805	11.86	2740	-23.91	20240123	1864	11.86	20240805	2740	-23.91	20240123	1864	11.86	20240805	1.47	N	075130	500	83 억	206505	N	N	N	N
64	20240821	100632	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2100	0	3	0.00	10526105	4997	26.64	2110	2115	2090	2730	1470	2100	2106.49	1.24	-192	2130	2115	2085	2070	2040	2122	2077	83	630	500	1470	5	1	16622320	349	22.58	0.46	12	0.03	93.00	4575.00	2740	20240123	-23.36	1864	20240805	12.66	2740	-23.36	20240123	1864	12.66	20240805	2740	-23.36	20240123	1864	12.66	20240805	1.47	N	075130	500	83 억	206505	N	N	N	N
65	20240821	090624	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2110	10	2	0.48	3793600	1798	9.58	2110	2115	2100	2730	1470	2100	2109.91	1.24	-187	2130	2115	2085	2070	2040	2122	2077	83	630	500	1470	5	1	16622320	351	22.69	0.46	12	0.01	93.00	4575.00	2740	20240123	-22.99	1864	20240805	13.20	2740	-22.99	20240123	1864	13.20	20240805	2740	-22.99	20240123	1864	13.20	20240805	1.47	N	075130	500	83 억	206505	N	N	N	N
66	20240820	160617	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2100	25	2	1.20	38927880	18757	53.48	2090	2100	2055	2695	1455	2075	2075.37	1.24	1171	2205	2140	2085	2020	1965	2112	1992	83	620	500	1450	5	1	16622320	349	22.58	0.46	12	0.11	93.00	4575.00	2740	20240123	-23.36	1864	20240805	12.66	2740	-23.36	20240123	1864	12.66	20240805	2740	-23.36	20240123	1864	12.66	20240805	1.46	N	075130	500	83 억	205334	N	N	N	N
67	20240820	150625	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2065	-10	5	-0.48	29555050	14240	40.60	2090	2095	2055	2695	1455	2075	2075.50	1.24	1114	2205	2140	2085	2020	1965	2112	1992	83	620	500	1450	5	1	16622320	343	22.20	0.45	12	0.09	93.00	4575.00	2740	20240123	-24.64	1864	20240805	10.78	2740	-24.64	20240123	1864	10.78	20240805	2740	-24.64	20240123	1864	10.78	20240805	1.46	N	075130	500	83 억	205334	N	N	N	N
68	20240820	140623	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2065	-10	5	-0.48	26639220	12825	36.57	2090	2095	2065	2695	1455	2075	2077.13	1.24	1077	2205	2140	2085	2020	1965	2112	1992	83	620	500	1450	5	1	16622320	343	22.20	0.45	12	0.08	93.00	4575.00	2740	20240123	-24.64	1864	20240805	10.78	2740	-24.64	20240123	1864	10.78	20240805	2740	-24.64	20240123	1864	10.78	20240805	1.46	N	075130	500	83 억	205334	N	N	N	N
69	20240820	130625	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2065	-10	5	-0.48	24421600	11754	33.51	2090	2095	2065	2695	1455	2075	2077.73	1.24	1043	2205	2140	2085	2020	1965	2112	1992	83	620	500	1450	5	1	16622320	343	22.20	0.45	12	0.07	93.00	4575.00	2740	20240123	-24.64	1864	20240805	10.78	2740	-24.64	20240123	1864	10.78	20240805	2740	-24.64	20240123	1864	10.78	20240805	1.46	N	075130	500	83 억	205334	N	N	N	N
70	20240820	120623	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2070	-5	5	-0.24	19693440	9470	27.00	2090	2095	2070	2695	1455	2075	2079.56	1.24	760	2205	2140	2085	2020	1965	2112	1992	83	620	500	1450	5	1	16622320	344	22.26	0.45	12	0.06	93.00	4575.00	2740	20240123	-24.45	1864	20240805	11.05	2740	-24.45	20240123	1864	11.05	20240805	2740	-24.45	20240123	1864	11.05	20240805	1.46	N	075130	500	83 억	205334	N	N	N	N
71	20240820	110620	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2080	5	2	0.24	13210055	6353	18.11	2090	2095	2070	2695	1455	2075	2079.34	1.24	591	2205	2140	2085	2020	1965	2112	1992	83	620	500	1450	5	1	16622320	346	22.37	0.45	12	0.04	93.00	4575.00	2740	20240123	-24.09	1864	20240805	11.59	2740	-24.09	20240123	1864	11.59	20240805	2740	-24.09	20240123	1864	11.59	20240805	1.46	N	075130	500	83 억	205334	N	N	N	N
72	20240820	100619	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2090	15	2	0.72	4559255	2192	6.25	2090	2095	2070	2695	1455	2075	2079.95	1.24	390	2205	2140	2085	2020	1965	2112	1992	83	620	500	1450	5	1	16622320	347	22.47	0.46	12	0.01	93.00	4575.00	2740	20240123	-23.72	1864	20240805	12.12	2740	-23.72	20240123	1864	12.12	20240805	2740	-23.72	20240123	1864	12.12	20240805	1.46	N	075130	500	83 억	205334	N	N	N	N
73	20240820	090621	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2075	0	3	0.00	2352300	1133	3.23	2090	2090	2070	2695	1455	2075	2076.17	1.24	711	2205	2140	2085	2020	1965	2112	1992	83	620	500	1450	5	1	16622320	345	22.31	0.45	12	0.01	93.00	4575.00	2740	20240123	-24.27	1864	20240805	11.32	2740	-24.27	20240123	1864	11.32	20240805	2740	-24.27	20240123	1864	11.32	20240805	1.46	N	075130	500	83 억	205334	N	N	N	N
74	20240819	160614	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2075	-15	5	-0.72	72680205	35060	133.11	2100	2150	2030	2715	1465	2090	2072.98	1.24	-464	2203	2146	2088	2031	1973	2175	2060	83	625	500	1460	5	1	16622320	345	22.31	0.45	12	0.21	93.00	4575.00	2740	20240123	-24.27	1864	20240805	11.32	2740	-24.27	20240123	1864	11.32	20240805	2740	-24.27	20240123	1864	11.32	20240805	1.47	N	075130	500	83 억	205801	N	N	N	N
75	20240819	150618	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2090	0	3	0.00	54464500	26327	99.95	2100	2150	2030	2715	1465	2090	2068.77	1.24	-505	2203	2146	2088	2031	1973	2175	2060	83	625	500	1460	5	1	16622320	347	22.47	0.46	12	0.16	93.00	4575.00	2740	20240123	-23.72	1864	20240805	12.12	2740	-23.72	20240123	1864	12.12	20240805	2740	-23.72	20240123	1864	12.12	20240805	1.47	N	075130	500	83 억	205801	N	N	N	N
76	20240819	140619	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2115	25	2	1.20	45410945	22013	83.57	2100	2115	2030	2715	1465	2090	2062.91	1.24	-53	2203	2146	2088	2031	1973	2175	2060	83	625	500	1460	5	1	16622320	352	22.74	0.46	12	0.13	93.00	4575.00	2740	20240123	-22.81	1864	20240805	13.47	2740	-22.81	20240123	1864	13.47	20240805	2740	-22.81	20240123	1864	13.47	20240805	1.47	N	075130	500	83 억	205801	N	N	N	N
77	20240819	130616	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2050	-40	5	-1.91	21090155	10178	38.64	2100	2100	2030	2715	1465	2090	2072.13	1.24	1153	2203	2146	2088	2031	1973	2175	2060	83	625	500	1460	5	1	16622320	341	22.04	0.45	12	0.06	93.00	4575.00	2740	20240123	-25.18	1864	20240805	9.98	2740	-25.18	20240123	1864	9.98	20240805	2740	-25.18	20240123	1864	9.98	20240805	1.47	N	075130	500	83 억	205801	N	N	N	N
78	20240819	120617	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2045	-45	5	-2.15	18342710	8831	33.53	2100	2100	2040	2715	1465	2090	2077.08	1.24	1168	2203	2146	2088	2031	1973	2175	2060	83	625	500	1460	5	1	16622320	340	21.99	0.45	12	0.05	93.00	4575.00	2740	20240123	-25.36	1864	20240805	9.71	2740	-25.36	20240123	1864	9.71	20240805	2740	-25.36	20240123	1864	9.71	20240805	1.47	N	075130	500	83 억	205801	N	N	N	N
79	20240819	110618	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2075	-15	5	-0.72	10953845	5239	19.89	2100	2100	2075	2715	1465	2090	2090.83	1.24	-188	2203	2146	2088	2031	1973	2175	2060	83	625	500	1460	5	1	16622320	345	22.31	0.45	12	0.03	93.00	4575.00	2740	20240123	-24.27	1864	20240805	11.32	2740	-24.27	20240123	1864	11.32	20240805	2740	-24.27	20240123	1864	11.32	20240805	1.47	N	075130	500	83 억	205801	N	N	N	N
80	20240819	100619	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2080	-10	5	-0.48	6936930	3310	12.57	2100	2100	2080	2715	1465	2090	2095.75	1.24	-185	2203	2146	2088	2031	1973	2175	2060	83	625	500	1460	5	1	16622320	346	22.37	0.45	12	0.02	93.00	4575.00	2740	20240123	-24.09	1864	20240805	11.59	2740	-24.09	20240123	1864	11.59	20240805	2740	-24.09	20240123	1864	11.59	20240805	1.47	N	075130	500	83 억	205801	N	N	N	N
81	20240819	090618	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2085	-5	5	-0.24	6046090	2882	10.94	2100	2100	2080	2715	1465	2090	2097.88	1.24	-163	2203	2146	2088	2031	1973	2175	2060	83	625	500	1460	5	1	16622320	347	22.42	0.46	12	0.02	93.00	4575.00	2740	20240123	-23.91	1864	20240805	11.86	2740	-23.91	20240123	1864	11.86	20240805	2740	-23.91	20240123	1864	11.86	20240805	1.47	N	075130	500	83 억	205801	N	N	N	N
82	20240816	160612	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2090	40	2	1.95	54493370	26339	393.88	2040	2145	2030	2665	1435	2050	2068.92	1.24	-231	2123	2086	2058	2021	1993	2082	2017	83	615	500	1430	5	1	16622320	347	22.47	0.46	12	0.16	93.00	4575.00	2740	20240123	-23.72	1864	20240805	12.12	2740	-23.72	20240123	1864	12.12	20240805	2740	-23.72	20240123	1864	12.12	20240805	1.50	N	075130	500	83 억	205996	N	N	N	N
83	20240816	150615	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2085	35	2	1.71	53218490	25729	384.76	2040	2145	2030	2665	1435	2050	2068.43	1.24	-229	2123	2086	2058	2021	1993	2082	2017	83	615	500	1430	5	1	16622320	347	22.42	0.46	12	0.15	93.00	4575.00	2740	20240123	-23.91	1864	20240805	11.86	2740	-23.91	20240123	1864	11.86	20240805	2740	-23.91	20240123	1864	11.86	20240805	1.50	N	075130	500	83 억	205996	N	N	N	N
84	20240816	140618	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2110	60	2	2.93	37589700	18236	272.71	2040	2145	2030	2665	1435	2050	2061.29	1.24	-264	2123	2086	2058	2021	1993	2082	2017	83	615	500	1430	5	1	16622320	351	22.69	0.46	12	0.11	93.00	4575.00	2740	20240123	-22.99	1864	20240805	13.20	2740	-22.99	20240123	1864	13.20	20240805	2740	-22.99	20240123	1864	13.20	20240805	1.50	N	075130	500	83 억	205996	N	N	N	N
85	20240816	130619	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2050	0	3	0.00	26755520	13071	195.47	2040	2090	2030	2665	1435	2050	2046.94	1.24	-1	2123	2086	2058	2021	1993	2082	2017	83	615	500	1430	5	1	16622320	341	22.04	0.45	12	0.08	93.00	4575.00	2740	20240123	-25.18	1864	20240805	9.98	2740	-25.18	20240123	1864	9.98	20240805	2740	-25.18	20240123	1864	9.98	20240805	1.50	N	075130	500	83 억	205996	N	N	N	N
86	20240816	120615	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2060	10	2	0.49	22902080	11211	167.65	2040	2090	2030	2665	1435	2050	2042.82	1.24	263	2123	2086	2058	2021	1993	2082	2017	83	615	500	1430	5	1	16622320	342	22.15	0.45	12	0.07	93.00	4575.00	2740	20240123	-24.82	1864	20240805	10.52	2740	-24.82	20240123	1864	10.52	20240805	2740	-24.82	20240123	1864	10.52	20240805	1.50	N	075130	500	83 억	205996	N	N	N	N
87	20240816	110619	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2030	-20	5	-0.98	19821050	9709	145.19	2040	2055	2030	2665	1435	2050	2041.51	1.24	313	2123	2086	2058	2021	1993	2082	2017	83	615	500	1430	5	1	16622320	337	21.83	0.44	12	0.06	93.00	4575.00	2740	20240123	-25.91	1864	20240805	8.91	2740	-25.91	20240123	1864	8.91	20240805	2740	-25.91	20240123	1864	8.91	20240805	1.50	N	075130	500	83 억	205996	N	N	N	N
88	20240816	100614	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2055	5	2	0.24	11266925	5515	82.47	2040	2055	2040	2665	1435	2050	2042.96	1.24	113	2123	2086	2058	2021	1993	2082	2017	83	615	500	1430	5	1	16622320	342	22.10	0.45	12	0.03	93.00	4575.00	2740	20240123	-25.00	1864	20240805	10.25	2740	-25.00	20240123	1864	10.25	20240805	2740	-25.00	20240123	1864	10.25	20240805	1.50	N	075130	500	83 억	205996	N	N	N	N
89	20240816	090616	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2055	5	2	0.24	7340430	3598	53.81	2040	2055	2040	2665	1435	2050	2040.14	1.24	85	2123	2086	2058	2021	1993	2082	2017	83	615	500	1430	5	1	16622320	342	22.10	0.45	12	0.02	93.00	4575.00	2740	20240123	-25.00	1864	20240805	10.25	2740	-25.00	20240123	1864	10.25	20240805	2740	-25.00	20240123	1864	10.25	20240805	1.50	N	075130	500	83 억	205996	N	N	N	N
90	20240814	160616	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2050	5	2	0.24	12544505	6120	104.29	2050	2095	2030	2655	1435	2045	2049.76	1.24	288	2071	2057	2036	2022	2001	2065	2030	83	610	500	1430	5	1	16622320	341	22.04	0.45	12	0.04	93.00	4575.00	2740	20240123	-25.18	1864	20240805	9.98	2740	-25.18	20240123	1864	9.98	20240805	2740	-25.18	20240123	1864	9.98	20240805	1.50	N	075130	500	83 억	205703	N	N	N	N
91	20240814	150616	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2045	0	3	0.00	10134510	4944	84.25	2050	2095	2030	2655	1435	2045	2049.86	1.24	303	2071	2057	2036	2022	2001	2065	2030	83	610	500	1430	5	1	16622320	340	21.99	0.45	12	0.03	93.00	4575.00	2740	20240123	-25.36	1864	20240805	9.71	2740	-25.36	20240123	1864	9.71	20240805	2740	-25.36	20240123	1864	9.71	20240805	1.50	N	075130	500	83 억	205703	N	N	N	N
92	20240814	140621	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2050	5	2	0.24	10122260	4938	84.15	2050	2095	2030	2655	1435	2045	2049.87	1.24	308	2071	2057	2036	2022	2001	2065	2030	83	610	500	1430	5	1	16622320	341	22.04	0.45	12	0.03	93.00	4575.00	2740	20240123	-25.18	1864	20240805	9.98	2740	-25.18	20240123	1864	9.98	20240805	2740	-25.18	20240123	1864	9.98	20240805	1.50	N	075130	500	83 억	205703	N	N	N	N
93	20240814	130618	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2055	10	2	0.49	9765560	4764	81.19	2050	2095	2030	2655	1435	2045	2049.87	1.24	308	2071	2057	2036	2022	2001	2065	2030	83	610	500	1430	5	1	16622320	342	22.10	0.45	12	0.03	93.00	4575.00	2740	20240123	-25.00	1864	20240805	10.25	2740	-25.00	20240123	1864	10.25	20240805	2740	-25.00	20240123	1864	10.25	20240805	1.50	N	075130	500	83 억	205703	N	N	N	N
94	20240814	120615	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2040	-5	5	-0.24	5087850	2464	41.99	2050	2095	2040	2655	1435	2045	2064.87	1.24	73	2071	2057	2036	2022	2001	2065	2030	83	610	500	1430	5	1	16622320	339	21.94	0.45	12	0.01	93.00	4575.00	2740	20240123	-25.55	1864	20240805	9.44	2740	-25.55	20240123	1864	9.44	20240805	2740	-25.55	20240123	1864	9.44	20240805	1.50	N	075130	500	83 억	205703	N	N	N	N
95	20240814	110612	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2060	15	2	0.73	4261795	2060	35.11	2050	2095	2045	2655	1435	2045	2068.83	1.24	-45	2071	2057	2036	2022	2001	2065	2030	83	610	500	1430	5	1	16622320	342	22.15	0.45	12	0.01	93.00	4575.00	2740	20240123	-24.82	1864	20240805	10.52	2740	-24.82	20240123	1864	10.52	20240805	2740	-24.82	20240123	1864	10.52	20240805	1.50	N	075130	500	83 억	205703	N	N	N	N
96	20240814	100611	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2080	35	2	1.71	2473520	1194	20.35	2050	2095	2045	2655	1435	2045	2071.62	1.24	-162	2071	2057	2036	2022	2001	2065	2030	83	610	500	1430	5	1	16622320	346	22.37	0.45	12	0.01	93.00	4575.00	2740	20240123	-24.09	1864	20240805	11.59	2740	-24.09	20240123	1864	11.59	20240805	2740	-24.09	20240123	1864	11.59	20240805	1.50	N	075130	500	83 억	205703	N	N	N	N
97	20240814	090645	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2055	10	2	0.49	98510	48	0.82	2050	2055	2045	2655	1435	2045	2052.29	1.24	40	2071	2057	2036	2022	2001	2065	2030	83	610	500	1430	5	1	16622320	342	22.10	0.45	12	0.00	93.00	4575.00	2740	20240123	-25.00	1864	20240805	10.25	2740	-25.00	20240123	1864	10.25	20240805	2740	-25.00	20240123	1864	10.25	20240805	1.50	N	075130	500	83 억	205703	N	N	N	N
98	20240813	160605	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2045	15	2	0.74	11889535	5864	44.90	2030	2050	2015	2635	1425	2030	2027.40	1.24	-423	2073	2051	2033	2011	1993	2042	2002	83	605	500	1420	5	1	16622320	340	21.99	0.45	12	0.04	93.00	4575.00	2740	20240123	-25.36	1864	20240805	9.71	2740	-25.36	20240123	1864	9.71	20240805	2740	-25.36	20240123	1864	9.71	20240805	1.50	N	075130	500	83 억	206119	N	N	N	N
99	20240813	150609	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2050	20	2	0.99	11411005	5630	43.11	2030	2050	2015	2635	1425	2030	2026.82	1.24	-423	2073	2051	2033	2011	1993	2042	2002	83	605	500	1420	5	1	16622320	341	22.04	0.45	12	0.03	93.00	4575.00	2740	20240123	-25.18	1864	20240805	9.98	2740	-25.18	20240123	1864	9.98	20240805	2740	-25.18	20240123	1864	9.98	20240805	1.50	N	075130	500	83 억	206119	N	N	N	N
100	20240813	140611	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2030	0	3	0.00	7150660	3531	27.03	2030	2040	2015	2635	1425	2030	2025.11	1.24	-418	2073	2051	2033	2011	1993	2042	2002	83	605	500	1420	5	1	16622320	337	21.83	0.44	12	0.02	93.00	4575.00	2740	20240123	-25.91	1864	20240805	8.91	2740	-25.91	20240123	1864	8.91	20240805	2740	-25.91	20240123	1864	8.91	20240805	1.50	N	075130	500	83 억	206119	N	N	N	N
101	20240813	130611	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2040	10	2	0.49	6620220	3270	25.04	2030	2040	2015	2635	1425	2030	2024.53	1.24	-369	2073	2051	2033	2011	1993	2042	2002	83	605	500	1420	5	1	16622320	339	21.94	0.45	12	0.02	93.00	4575.00	2740	20240123	-25.55	1864	20240805	9.44	2740	-25.55	20240123	1864	9.44	20240805	2740	-25.55	20240123	1864	9.44	20240805	1.50	N	075130	500	83 억	206119	N	N	N	N
102	20240813	120606	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2020	-10	5	-0.49	4916010	2430	18.61	2030	2030	2015	2635	1425	2030	2023.05	1.24	-247	2073	2051	2033	2011	1993	2042	2002	83	605	500	1420	5	1	16622320	336	21.72	0.44	12	0.01	93.00	4575.00	2740	20240123	-26.28	1864	20240805	8.37	2740	-26.28	20240123	1864	8.37	20240805	2740	-26.28	20240123	1864	8.37	20240805	1.50	N	075130	500	83 억	206119	N	N	N	N
103	20240813	110605	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2025	-5	5	-0.25	4134120	2043	15.64	2030	2030	2015	2635	1425	2030	2023.55	1.24	-217	2073	2051	2033	2011	1993	2042	2002	83	605	500	1420	5	1	16622320	337	21.77	0.44	12	0.01	93.00	4575.00	2740	20240123	-26.09	1864	20240805	8.64	2740	-26.09	20240123	1864	8.64	20240805	2740	-26.09	20240123	1864	8.64	20240805	1.50	N	075130	500	83 억	206119	N	N	N	N
104	20240813	100606	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2025	-5	5	-0.25	2993770	1479	11.32	2030	2030	2015	2635	1425	2030	2024.19	1.24	-29	2073	2051	2033	2011	1993	2042	2002	83	605	500	1420	5	1	16622320	337	21.77	0.44	12	0.01	93.00	4575.00	2740	20240123	-26.09	1864	20240805	8.64	2740	-26.09	20240123	1864	8.64	20240805	2740	-26.09	20240123	1864	8.64	20240805	1.50	N	075130	500	83 억	206119	N	N	N	N
105	20240813	090610	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2030	0	3	0.00	1108315	546	4.18	2030	2030	2025	2635	1425	2030	2029.88	1.24	-96	2073	2051	2033	2011	1993	2042	2002	83	605	500	1420	5	1	16622320	337	21.83	0.44	12	0.00	93.00	4575.00	2740	20240123	-25.91	1864	20240805	8.91	2740	-25.91	20240123	1864	8.91	20240805	2740	-25.91	20240123	1864	8.91	20240805	1.50	N	075130	500	83 억	206119	N	N	N	N
106	20240812	160604	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2030	-5	5	-0.25	26557380	13050	81.01	2035	2055	2015	2645	1425	2035	2035.05	1.24	1041	2063	2048	2020	2005	1977	2056	2013	83	610	500	1420	5	1	16622320	337	21.83	0.44	12	0.08	93.00	4575.00	2740	20240123	-25.91	1864	20240805	8.91	2740	-25.91	20240123	1864	8.91	20240805	2740	-25.91	20240123	1864	8.91	20240805	1.48	N	075130	500	83 억	205546	N	N	N	N
107	20240812	150604	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2040	5	2	0.25	24747200	12159	75.47	2035	2055	2015	2645	1425	2035	2035.30	1.24	676	2063	2048	2020	2005	1977	2056	2013	83	610	500	1420	5	1	16622320	339	21.94	0.45	12	0.07	93.00	4575.00	2740	20240123	-25.55	1864	20240805	9.44	2740	-25.55	20240123	1864	9.44	20240805	2740	-25.55	20240123	1864	9.44	20240805	1.48	N	075130	500	83 억	205546	N	N	N	N
108	20240812	140603	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2040	5	2	0.25	22995965	11301	70.15	2035	2055	2015	2645	1425	2035	2034.86	1.24	358	2063	2048	2020	2005	1977	2056	2013	83	610	500	1420	5	1	16622320	339	21.94	0.45	12	0.07	93.00	4575.00	2740	20240123	-25.55	1864	20240805	9.44	2740	-25.55	20240123	1864	9.44	20240805	2740	-25.55	20240123	1864	9.44	20240805	1.48	N	075130	500	83 억	205546	N	N	N	N
109	20240812	130601	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2055	20	2	0.98	19943220	9806	60.87	2035	2055	2015	2645	1425	2035	2033.78	1.24	134	2063	2048	2020	2005	1977	2056	2013	83	610	500	1420	5	1	16622320	342	22.10	0.45	12	0.06	93.00	4575.00	2740	20240123	-25.00	1864	20240805	10.25	2740	-25.00	20240123	1864	10.25	20240805	2740	-25.00	20240123	1864	10.25	20240805	1.48	N	075130	500	83 억	205546	N	N	N	N
110	20240812	120559	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2035	0	3	0.00	17006595	8370	51.96	2035	2050	2015	2645	1425	2035	2031.85	1.24	145	2063	2048	2020	2005	1977	2056	2013	83	610	500	1420	5	1	16622320	338	21.88	0.44	12	0.05	93.00	4575.00	2740	20240123	-25.73	1864	20240805	9.17	2740	-25.73	20240123	1864	9.17	20240805	2740	-25.73	20240123	1864	9.17	20240805	1.48	N	075130	500	83 억	205546	N	N	N	N
111	20240812	110600	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2040	5	2	0.25	9078055	4465	27.72	2035	2050	2015	2645	1425	2035	2033.16	1.24	-70	2063	2048	2020	2005	1977	2056	2013	83	610	500	1420	5	1	16622320	339	21.94	0.45	12	0.03	93.00	4575.00	2740	20240123	-25.55	1864	20240805	9.44	2740	-25.55	20240123	1864	9.44	20240805	2740	-25.55	20240123	1864	9.44	20240805	1.48	N	075130	500	83 억	205546	N	N	N	N
112	20240812	100557	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2035	0	3	0.00	7760415	3819	23.71	2035	2050	2015	2645	1425	2035	2032.05	1.24	-105	2063	2048	2020	2005	1977	2056	2013	83	610	500	1420	5	1	16622320	338	21.88	0.44	12	0.02	93.00	4575.00	2740	20240123	-25.73	1864	20240805	9.17	2740	-25.73	20240123	1864	9.17	20240805	2740	-25.73	20240123	1864	9.17	20240805	1.48	N	075130	500	83 억	205546	N	N	N	N
113	20240812	090555	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2025	-10	5	-0.49	682860	336	2.09	2035	2035	2020	2645	1425	2035	2032.32	1.24	-37	2063	2048	2020	2005	1977	2056	2013	83	610	500	1420	5	1	16622320	337	21.77	0.44	12	0.00	93.00	4575.00	2740	20240123	-26.09	1864	20240805	8.64	2740	-26.09	20240123	1864	8.64	20240805	2740	-26.09	20240123	1864	8.64	20240805	1.48	N	075130	500	83 억	205546	N	N	N	N
114	20240809	160554	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2035	43	2	2.16	29771696	14800	73.00	1992	2035	1992	2585	1395	1992	2011.54	1.23	1592	2013	2002	1983	1972	1953	2008	1978	83	593	500	1390	5	1	16622320	338	21.88	0.44	12	0.09	93.00	4575.00	2740	20240123	-25.73	1864	20240805	9.17	2740	-25.73	20240123	1864	9.17	20240805	2740	-25.73	20240123	1864	9.17	20240805	1.47	N	075130	500	83 억	203939	N	N	N	N
115	20240809	150609	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2025	33	2	1.66	26580026	13230	65.25	1992	2035	1992	2585	1395	1992	2009.07	1.23	1534	2013	2002	1983	1972	1953	2008	1978	83	593	500	1390	5	1	16622320	337	21.77	0.44	12	0.08	93.00	4575.00	2740	20240123	-26.09	1864	20240805	8.64	2740	-26.09	20240123	1864	8.64	20240805	2740	-26.09	20240123	1864	8.64	20240805	1.47	N	075130	500	83 억	203939	N	N	N	N
116	20240809	140606	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2010	18	2	0.90	23464556	11689	57.65	1992	2020	1992	2585	1395	1992	2007.40	1.23	1360	2013	2002	1983	1972	1953	2008	1978	83	593	500	1390	5	1	16622320	334	21.61	0.44	12	0.07	93.00	4575.00	2740	20240123	-26.64	1864	20240805	7.83	2740	-26.64	20240123	1864	7.83	20240805	2740	-26.64	20240123	1864	7.83	20240805	1.47	N	075130	500	83 억	203939	N	N	N	N
117	20240809	130606	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2015	23	2	1.15	22539186	11229	55.38	1992	2020	1992	2585	1395	1992	2007.23	1.23	1359	2013	2002	1983	1972	1953	2008	1978	83	593	500	1390	5	1	16622320	335	21.67	0.44	12	0.07	93.00	4575.00	2740	20240123	-26.46	1864	20240805	8.10	2740	-26.46	20240123	1864	8.10	20240805	2740	-26.46	20240123	1864	8.10	20240805	1.47	N	075130	500	83 억	203939	N	N	N	N
118	20240809	120604	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2015	23	2	1.15	22077496	11000	54.25	1992	2015	1992	2585	1395	1992	2007.05	1.23	1285	2013	2002	1983	1972	1953	2008	1978	83	593	500	1390	5	1	16622320	335	21.67	0.44	12	0.07	93.00	4575.00	2740	20240123	-26.46	1864	20240805	8.10	2740	-26.46	20240123	1864	8.10	20240805	2740	-26.46	20240123	1864	8.10	20240805	1.47	N	075130	500	83 억	203939	N	N	N	N
119	20240809	110558	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2010	18	2	0.90	20133021	10035	49.49	1992	2015	1992	2585	1395	1992	2006.28	1.23	1200	2013	2002	1983	1972	1953	2008	1978	83	593	500	1390	5	1	16622320	334	21.61	0.44	12	0.06	93.00	4575.00	2740	20240123	-26.64	1864	20240805	7.83	2740	-26.64	20240123	1864	7.83	20240805	2740	-26.64	20240123	1864	7.83	20240805	1.47	N	075130	500	83 억	203939	N	N	N	N
120	20240809	100608	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2010	18	2	0.90	12900496	6445	31.79	1992	2015	1992	2585	1395	1992	2001.63	1.23	1145	2013	2002	1983	1972	1953	2008	1978	83	593	500	1390	5	1	16622320	334	21.61	0.44	12	0.04	93.00	4575.00	2740	20240123	-26.64	1864	20240805	7.83	2740	-26.64	20240123	1864	7.83	20240805	2740	-26.64	20240123	1864	7.83	20240805	1.47	N	075130	500	83 억	203939	N	N	N	N
121	20240809	090600	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2005	13	2	0.65	1568874	787	3.88	1992	2005	1992	2585	1395	1992	1993.49	1.23	95	2013	2002	1983	1972	1953	2008	1978	83	593	500	1390	5	1	16622320	333	21.56	0.44	12	0.00	93.00	4575.00	2740	20240123	-26.82	1864	20240805	7.56	2740	-26.82	20240123	1864	7.56	20240805	2740	-26.82	20240123	1864	7.56	20240805	1.47	N	075130	500	83 억	203939	N	N	N	N
122	20240808	160552	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1992	-33	5	-1.63	39946282	20160	43.51	1970	1994	1964	2630	1420	2025	1981.14	1.24	-2807	2067	2046	2004	1983	1941	2056	1993	83	605	500	1410	1	1	16622320	331	21.42	0.44	12	0.12	93.00	4575.00	2740	20240123	-27.30	1864	20240805	6.87	2740	-27.30	20240123	1864	6.87	20240805	2740	-27.30	20240123	1864	6.87	20240805	1.48	N	075130	500	83 억	206749	N	N	N	N
123	20240808	150557	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1985	-40	5	-1.98	33692085	17019	36.73	1970	1994	1964	2630	1420	2025	1979.67	1.24	-2425	2067	2046	2004	1983	1941	2056	1993	83	605	500	1410	1	1	16622320	330	21.34	0.43	12	0.10	93.00	4575.00	2740	20240123	-27.55	1864	20240805	6.49	2740	-27.55	20240123	1864	6.49	20240805	2740	-27.55	20240123	1864	6.49	20240805	1.48	N	075130	500	83 억	206749	N	N	N	N
124	20240808	140559	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1982	-43	5	-2.12	31859499	16094	34.73	1970	1994	1964	2630	1420	2025	1979.59	1.24	-2422	2067	2046	2004	1983	1941	2056	1993	83	605	500	1410	1	1	16622320	329	21.31	0.43	12	0.10	93.00	4575.00	2740	20240123	-27.66	1864	20240805	6.33	2740	-27.66	20240123	1864	6.33	20240805	2740	-27.66	20240123	1864	6.33	20240805	1.48	N	075130	500	83 억	206749	N	N	N	N
125	20240808	130559	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1991	-34	5	-1.68	24573637	12426	26.82	1970	1994	1964	2630	1420	2025	1977.60	1.24	-2111	2067	2046	2004	1983	1941	2056	1993	83	605	500	1410	1	1	16622320	331	21.41	0.44	12	0.07	93.00	4575.00	2740	20240123	-27.34	1864	20240805	6.81	2740	-27.34	20240123	1864	6.81	20240805	2740	-27.34	20240123	1864	6.81	20240805	1.48	N	075130	500	83 억	206749	N	N	N	N
126	20240808	120605	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1978	-47	5	-2.32	20927059	10594	22.86	1970	1987	1964	2630	1420	2025	1975.37	1.24	-1273	2067	2046	2004	1983	1941	2056	1993	83	605	500	1410	1	1	16622320	329	21.27	0.43	12	0.06	93.00	4575.00	2740	20240123	-27.81	1864	20240805	6.12	2740	-27.81	20240123	1864	6.12	20240805	2740	-27.81	20240123	1864	6.12	20240805	1.48	N	075130	500	83 억	206749	N	N	N	N
127	20240808	110600	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1975	-50	5	-2.47	20814302	10537	22.74	1970	1982	1964	2630	1420	2025	1975.35	1.24	-1239	2067	2046	2004	1983	1941	2056	1993	83	605	500	1410	1	1	16622320	328	21.24	0.43	12	0.06	93.00	4575.00	2740	20240123	-27.92	1864	20240805	5.95	2740	-27.92	20240123	1864	5.95	20240805	2740	-27.92	20240123	1864	5.95	20240805	1.48	N	075130	500	83 억	206749	N	N	N	N
128	20240808	100556	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1971	-54	5	-2.67	12305598	6238	13.46	1970	1982	1964	2630	1420	2025	1972.68	1.24	-1175	2067	2046	2004	1983	1941	2056	1993	83	605	500	1410	1	1	16622320	328	21.19	0.43	12	0.04	93.00	4575.00	2740	20240123	-28.07	1864	20240805	5.74	2740	-28.07	20240123	1864	5.74	20240805	2740	-28.07	20240123	1864	5.74	20240805	1.48	N	075130	500	83 억	206749	N	N	N	N
129	20240808	090554	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1981	-44	5	-2.17	5311411	2696	5.82	1970	1981	1970	2630	1420	2025	1970.11	1.24	526	2067	2046	2004	1983	1941	2056	1993	83	605	500	1410	1	1	16622320	329	21.30	0.43	12	0.02	93.00	4575.00	2740	20240123	-27.70	1864	20240805	6.28	2740	-27.70	20240123	1864	6.28	20240805	2740	-27.70	20240123	1864	6.28	20240805	1.48	N	075130	500	83 억	206749	N	N	N	N
130	20240807	160544	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2025	63	2	3.21	91076638	46142	59.18	1963	2025	1962	2550	1374	1962	1973.69	1.23	1582	2142	2051	1959	1868	1776	2097	1914	83	588	500	1370	5	1	16622320	337	21.77	0.44	12	0.28	93.00	4575.00	2740	20240123	-26.09	1864	20240805	8.64	2740	-26.09	20240123	1864	8.64	20240805	2740	-26.09	20240123	1864	8.64	20240805	1.60	N	075130	500	83 억	205140	N	N	N	N
131	20240807	150554	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1987	25	2	1.27	86117445	43658	55.99	1963	2005	1962	2550	1374	1962	1972.55	1.23	2091	2142	2051	1959	1868	1776	2097	1914	83	588	500	1370	1	1	16622320	330	21.37	0.43	12	0.26	93.00	4575.00	2740	20240123	-27.48	1864	20240805	6.60	2740	-27.48	20240123	1864	6.60	20240805	2740	-27.48	20240123	1864	6.60	20240805	1.60	N	075130	500	83 억	205140	N	N	N	N
132	20240807	140557	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1989	27	2	1.38	82546037	41854	53.68	1963	2005	1962	2550	1374	1962	1972.24	1.23	2125	2142	2051	1959	1868	1776	2097	1914	83	588	500	1370	1	1	16622320	331	21.39	0.43	12	0.25	93.00	4575.00	2740	20240123	-27.41	1864	20240805	6.71	2740	-27.41	20240123	1864	6.71	20240805	2740	-27.41	20240123	1864	6.71	20240805	1.60	N	075130	500	83 억	205140	N	N	N	N
133	20240807	130552	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1974	12	2	0.61	61763711	31316	40.16	1963	2005	1962	2550	1374	1962	1972.27	1.23	1333	2142	2051	1959	1868	1776	2097	1914	83	588	500	1370	1	1	16622320	328	21.23	0.43	12	0.19	93.00	4575.00	2740	20240123	-27.96	1864	20240805	5.90	2740	-27.96	20240123	1864	5.90	20240805	2740	-27.96	20240123	1864	5.90	20240805	1.60	N	075130	500	83 억	205140	N	N	N	N
134	20240807	120556	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1989	27	2	1.38	44746311	22704	29.12	1963	2005	1962	2550	1374	1962	1970.86	1.23	1131	2142	2051	1959	1868	1776	2097	1914	83	588	500	1370	1	1	16622320	331	21.39	0.43	12	0.14	93.00	4575.00	2740	20240123	-27.41	1864	20240805	6.71	2740	-27.41	20240123	1864	6.71	20240805	2740	-27.41	20240123	1864	6.71	20240805	1.60	N	075130	500	83 억	205140	N	N	N	N
135	20240807	110555	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1974	12	2	0.61	32222517	16378	21.01	1963	2005	1962	2550	1374	1962	1967.43	1.23	709	2142	2051	1959	1868	1776	2097	1914	83	588	500	1370	1	1	16622320	328	21.23	0.43	12	0.10	93.00	4575.00	2740	20240123	-27.96	1864	20240805	5.90	2740	-27.96	20240123	1864	5.90	20240805	2740	-27.96	20240123	1864	5.90	20240805	1.60	N	075130	500	83 억	205140	N	N	N	N
136	20240807	100549	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1962	0	3	0.00	17316217	8786	11.27	1963	2005	1962	2550	1374	1962	1970.89	1.23	-5	2142	2051	1959	1868	1776	2097	1914	83	588	500	1370	1	1	16622320	326	21.10	0.43	12	0.05	93.00	4575.00	2740	20240123	-28.39	1864	20240805	5.26	2740	-28.39	20240123	1864	5.26	20240805	2740	-28.39	20240123	1864	5.26	20240805	1.60	N	075130	500	83 억	205140	N	N	N	N
137	20240807	090549	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1984	22	2	1.12	1664305	844	1.08	1963	1984	1963	2550	1374	1962	1971.93	1.23	-56	2142	2051	1959	1868	1776	2097	1914	83	588	500	1370	1	1	16622320	330	21.33	0.43	12	0.01	93.00	4575.00	2740	20240123	-27.59	1864	20240805	6.44	2740	-27.59	20240123	1864	6.44	20240805	2740	-27.59	20240123	1864	6.44	20240805	1.60	N	075130	500	83 억	205140	N	N	N	N
138	20240806	160543	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1962	92	2	4.92	150708544	77572	59.04	1870	2050	1867	2430	1309	1870	1943.23	1.19	7679	2214	2042	1953	1781	1692	1997	1736	83	560	500	1300	1	1	16622320	326	21.10	0.43	12	0.47	93.00	4575.00	2740	20240123	-28.39	1864	20240805	5.26	2740	-28.39	20240123	1864	5.26	20240805	2740	-28.39	20240123	1864	5.26	20240805	1.60	N	075130	500	83 억	197466	N	N	N	N
139	20240806	150552	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1978	108	2	5.78	144494525	74412	56.63	1870	2050	1867	2430	1309	1870	1942.23	1.19	8102	2214	2042	1953	1781	1692	1997	1736	83	560	500	1300	1	1	16622320	329	21.27	0.43	12	0.45	93.00	4575.00	2740	20240123	-27.81	1864	20240805	6.12	2740	-27.81	20240123	1864	6.12	20240805	2740	-27.81	20240123	1864	6.12	20240805	1.60	N	075130	500	83 억	197466	N	N	N	N
140	20240806	140549	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1984	114	2	6.10	120618973	62421	47.51	1870	2050	1867	2430	1309	1870	1932.78	1.19	7574	2214	2042	1953	1781	1692	1997	1736	83	560	500	1300	1	1	16622320	330	21.33	0.43	12	0.38	93.00	4575.00	2740	20240123	-27.59	1864	20240805	6.44	2740	-27.59	20240123	1864	6.44	20240805	2740	-27.59	20240123	1864	6.44	20240805	1.60	N	075130	500	83 억	197466	N	N	N	N
141	20240806	130549	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1964	94	2	5.03	115493685	59825	45.53	1870	2050	1867	2430	1309	1870	1930.96	1.19	7789	2214	2042	1953	1781	1692	1997	1736	83	560	500	1300	1	1	16622320	326	21.12	0.43	12	0.36	93.00	4575.00	2740	20240123	-28.32	1864	20240805	5.36	2740	-28.32	20240123	1864	5.36	20240805	2740	-28.32	20240123	1864	5.36	20240805	1.60	N	075130	500	83 억	197466	N	N	N	N
142	20240806	120552	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1954	84	2	4.49	104563007	54243	41.28	1870	2050	1867	2430	1309	1870	1928.14	1.19	7295	2214	2042	1953	1781	1692	1997	1736	83	560	500	1300	1	1	16622320	325	21.01	0.43	12	0.33	93.00	4575.00	2740	20240123	-28.69	1864	20240805	4.83	2740	-28.69	20240123	1864	4.83	20240805	2740	-28.69	20240123	1864	4.83	20240805	1.60	N	075130	500	83 억	197466	N	N	N	N
143	20240806	110545	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1962	92	2	4.92	98221427	51000	38.82	1870	2050	1867	2430	1309	1870	1926.38	1.19	7122	2214	2042	1953	1781	1692	1997	1736	83	560	500	1300	1	1	16622320	326	21.10	0.43	12	0.31	93.00	4575.00	2740	20240123	-28.39	1864	20240805	5.26	2740	-28.39	20240123	1864	5.26	20240805	2740	-28.39	20240123	1864	5.26	20240805	1.60	N	075130	500	83 억	197466	N	N	N	N
144	20240806	100545	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2050	180	2	9.63	72104119	37755	28.73	1870	2050	1867	2430	1309	1870	1910.25	1.19	7773	2214	2042	1953	1781	1692	1997	1736	83	560	500	1300	5	1	16622320	341	22.04	0.45	12	0.23	93.00	4575.00	2740	20240123	-25.18	1864	20240805	9.98	2740	-25.18	20240123	1864	9.98	20240805	2740	-25.18	20240123	1864	9.98	20240805	1.60	N	075130	500	83 억	197466	N	N	N	N
145	20240806	090546	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1891	21	2	1.12	36561002	19423	14.78	1870	1918	1869	2430	1309	1870	1882.64	1.19	4530	2214	2042	1953	1781	1692	1997	1736	83	560	500	1300	1	1	16622320	314	20.33	0.41	12	0.12	93.00	4575.00	2740	20240123	-30.99	1864	20240805	1.45	2740	-30.99	20240123	1864	1.45	20240805	2740	-30.99	20240123	1864	1.45	20240805	1.60	N	075130	500	83 억	197466	N	N	N	N
146	20240805	160536	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1870	-280	5	-13.02	260928430	130803	638.19	2125	2125	1864	2795	1505	2150	1995.81	1.22	-6448	2210	2180	2155	2125	2100	2167	2112	83	645	500	1500	1	1	16622320	311	20.11	0.41	12	0.79	93.00	4575.00	2740	20240123	-31.75	1864	20240805	0.32	2740	-31.75	20240123	1864	0.32	20240805	2740	-31.75	20240123	1864	0.32	20240805	1.60	N	075130	500	83 억	202269	N	N	N	N
147	20240805	150546	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1865	-285	5	-13.26	225864255	112173	547.29	2125	2125	1864	2795	1505	2150	2013.53	1.22	-6777	2210	2180	2155	2125	2100	2167	2112	83	645	500	1500	1	1	16622320	310	20.05	0.41	12	0.67	93.00	4575.00	2740	20240123	-31.93	1864	20240805	0.05	2740	-31.93	20240123	1864	0.05	20240805	2740	-31.93	20240123	1864	0.05	20240805	1.60	N	075130	500	83 억	202269	Y	N	N	N
148	20240805	140547	58	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2015	-135	5	-6.28	171623610	84539	412.47	2125	2125	2000	2795	1505	2150	2030.11	1.22	-5113	2210	2180	2155	2125	2100	2167	2112	83	645	500	1500	5	1	16622320	335	21.67	0.44	12	0.51	93.00	4575.00	2740	20240123	-26.46	2000	20240805	0.75	2740	-26.46	20240123	2000	0.75	20240805	2740	-26.46	20240123	2000	0.75	20240805	1.60	N	075130	500	83 억	202269	N	N	N	N
149	20240805	130545	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2025	-125	5	-5.81	110302190	54064	263.78	2125	2125	2000	2795	1505	2150	2040.21	1.22	-5132	2210	2180	2155	2125	2100	2167	2112	83	645	500	1500	5	1	16622320	337	21.77	0.44	12	0.33	93.00	4575.00	2740	20240123	-26.09	2000	20240805	1.25	2740	-26.09	20240123	2000	1.25	20240805	2740	-26.09	20240123	2000	1.25	20240805	1.60	N	075130	500	83 억	202269	N	N	N	N
150	20240805	120542	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2010	-140	5	-6.51	74353370	36194	176.59	2125	2125	2010	2795	1505	2150	2054.30	1.22	-788	2210	2180	2155	2125	2100	2167	2112	83	645	500	1500	5	1	16622320	334	21.61	0.44	12	0.22	93.00	4575.00	2740	20240123	-26.64	2010	20240805	0.00	2740	-26.64	20240123	2010	0.00	20240805	2740	-26.64	20240123	2010	0.00	20240805	1.60	N	075130	500	83 억	202269	N	N	N	N
151	20240805	110544	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2035	-115	5	-5.35	58325575	28263	137.90	2125	2125	2030	2795	1505	2150	2063.67	1.22	-728	2210	2180	2155	2125	2100	2167	2112	83	645	500	1500	5	1	16622320	338	21.88	0.44	12	0.17	93.00	4575.00	2740	20240123	-25.73	2030	20240805	0.25	2740	-25.73	20240123	2030	0.25	20240805	2740	-25.73	20240123	2030	0.25	20240805	1.60	N	075130	500	83 억	202269	N	N	N	N
152	20240805	100540	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2065	-85	5	-3.95	27870460	13397	65.36	2125	2125	2050	2795	1505	2150	2080.35	1.22	-1357	2210	2180	2155	2125	2100	2167	2112	83	645	500	1500	5	1	16622320	343	22.20	0.45	12	0.08	93.00	4575.00	2740	20240123	-24.64	2050	20240805	0.73	2740	-24.64	20240123	2050	0.73	20240805	2740	-24.64	20240123	2050	0.73	20240805	1.60	N	075130	500	83 억	202269	N	N	N	N
153	20240805	090537	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2115	-35	5	-1.63	5197625	2464	12.02	2125	2125	2105	2795	1505	2150	2109.41	1.22	-1471	2210	2180	2155	2125	2100	2167	2112	83	645	500	1500	5	1	16622320	352	22.74	0.46	12	0.01	93.00	4575.00	2740	20240123	-22.81	2105	20240805	0.48	2740	-22.81	20240123	2105	0.48	20240805	2740	-22.81	20240123	2105	0.48	20240805	1.60	N	075130	500	83 억	202269	N	N	N	N
154	20240802	160533	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2150	-35	5	-1.60	43959715	20495	76.18	2185	2185	2130	2840	1530	2185	2144.72	1.23	-1440	2231	2207	2186	2162	2141	2197	2152	83	655	500	1520	5	1	16622320	357	23.12	0.47	12	0.12	93.00	4575.00	2740	20240123	-21.53	2120	20231024	1.42	2740	-21.53	20240123	2130	0.94	20240802	2740	-21.53	20240123	2120	1.42	20231024	1.61	N	075130	500	83 억	204504	N	N	N	N
155	20240802	150531	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2130	-55	5	-2.52	38288190	17840	66.31	2185	2185	2130	2840	1530	2185	2146.01	1.23	-730	2231	2207	2186	2162	2141	2197	2152	83	655	500	1520	5	1	16622320	354	22.90	0.47	12	0.11	93.00	4575.00	2740	20240123	-22.26	2120	20231024	0.47	2740	-22.26	20240123	2130	0.00	20240802	2740	-22.26	20240123	2120	0.47	20231024	1.61	N	075130	500	83 억	204504	N	N	N	N
156	20240802	140535	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2150	-35	5	-1.60	26924570	12511	46.50	2185	2185	2140	2840	1530	2185	2151.84	1.23	-295	2231	2207	2186	2162	2141	2197	2152	83	655	500	1520	5	1	16622320	357	23.12	0.47	12	0.08	93.00	4575.00	2740	20240123	-21.53	2120	20231024	1.42	2740	-21.53	20240123	2135	0.70	20240730	2740	-21.53	20240123	2120	1.42	20231024	1.61	N	075130	500	83 억	204504	N	N	N	N
157	20240802	130535	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2150	-35	5	-1.60	19829335	9197	34.19	2185	2185	2140	2840	1530	2185	2155.79	1.23	-270	2231	2207	2186	2162	2141	2197	2152	83	655	500	1520	5	1	16622320	357	23.12	0.47	12	0.06	93.00	4575.00	2740	20240123	-21.53	2120	20231024	1.42	2740	-21.53	20240123	2135	0.70	20240730	2740	-21.53	20240123	2120	1.42	20231024	1.61	N	075130	500	83 억	204504	N	N	N	N
158	20240802	120534	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2160	-25	5	-1.14	18062940	8375	31.13	2185	2185	2140	2840	1530	2185	2156.47	1.23	-121	2231	2207	2186	2162	2141	2197	2152	83	655	500	1520	5	1	16622320	359	23.23	0.47	12	0.05	93.00	4575.00	2740	20240123	-21.17	2120	20231024	1.89	2740	-21.17	20240123	2135	1.17	20240730	2740	-21.17	20240123	2120	1.89	20231024	1.61	N	075130	500	83 억	204504	N	N	N	N
159	20240802	110535	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2165	-20	5	-0.92	11624960	5381	20.00	2185	2185	2140	2840	1530	2185	2159.96	1.23	-66	2231	2207	2186	2162	2141	2197	2152	83	655	500	1520	5	1	16622320	360	23.28	0.47	12	0.03	93.00	4575.00	2740	20240123	-20.99	2120	20231024	2.12	2740	-20.99	20240123	2135	1.41	20240730	2740	-20.99	20240123	2120	2.12	20231024	1.61	N	075130	500	83 억	204504	N	N	N	N
160	20240802	100530	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2160	-25	5	-1.14	10261925	4750	17.66	2185	2185	2140	2840	1530	2185	2159.94	1.23	-374	2231	2207	2186	2162	2141	2197	2152	83	655	500	1520	5	1	16622320	359	23.23	0.47	12	0.03	93.00	4575.00	2740	20240123	-21.17	2120	20231024	1.89	2740	-21.17	20240123	2135	1.17	20240730	2740	-21.17	20240123	2120	1.89	20231024	1.61	N	075130	500	83 억	204504	N	N	N	N
161	20240802	090536	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2175	-10	5	-0.46	2323055	1064	3.95	2185	2185	2165	2840	1530	2185	2183.17	1.23	-124	2231	2207	2186	2162	2141	2197	2152	83	655	500	1520	5	1	16622320	362	23.39	0.48	12	0.01	93.00	4575.00	2740	20240123	-20.62	2120	20231024	2.59	2740	-20.62	20240123	2135	1.87	20240730	2740	-20.62	20240123	2120	2.59	20231024	1.61	N	075130	500	83 억	204504	N	N	N	N
162	20240801	160530	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2185	-10	5	-0.46	58462095	26830	84.60	2190	2210	2165	2850	1540	2195	2178.98	1.22	1596	2251	2222	2186	2157	2121	2237	2172	83	655	500	1530	5	1	16622320	363	23.49	0.48	12	0.16	93.00	4575.00	2740	20240123	-20.26	2120	20231024	3.07	2740	-20.26	20240123	2135	2.34	20240730	2740	-20.26	20240123	2120	3.07	20231024	1.61	N	075130	500	83 억	202910	N	N	N	N
163	20240801	150546	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2170	-25	5	-1.14	49270040	22596	71.25	2190	2210	2165	2850	1540	2195	2180.47	1.22	1717	2251	2222	2186	2157	2121	2237	2172	83	655	500	1530	5	1	16622320	361	23.33	0.47	12	0.14	93.00	4575.00	2740	20240123	-20.80	2120	20231024	2.36	2740	-20.80	20240123	2135	1.64	20240730	2740	-20.80	20240123	2120	2.36	20231024	1.61	N	075130	500	83 억	202910	N	N	N	N
164	20240801	140540	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2185	-10	5	-0.46	28794155	13163	41.51	2190	2210	2170	2850	1540	2195	2187.50	1.22	1246	2251	2222	2186	2157	2121	2237	2172	83	655	500	1530	5	1	16622320	363	23.49	0.48	12	0.08	93.00	4575.00	2740	20240123	-20.26	2120	20231024	3.07	2740	-20.26	20240123	2135	2.34	20240730	2740	-20.26	20240123	2120	3.07	20231024	1.61	N	075130	500	83 억	202910	N	N	N	N
165	20240801	130532	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2200	5	2	0.23	18733035	8545	26.94	2190	2210	2180	2850	1540	2195	2192.28	1.22	859	2251	2222	2186	2157	2121	2237	2172	83	655	500	1530	5	1	16622320	366	23.66	0.48	12	0.05	93.00	4575.00	2740	20240123	-19.71	2120	20231024	3.77	2740	-19.71	20240123	2135	3.04	20240730	2740	-19.71	20240123	2120	3.77	20231024	1.61	N	075130	500	83 억	202910	N	N	N	N
166	20240801	120537	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2205	10	2	0.46	16598915	7575	23.89	2190	2210	2180	2850	1540	2195	2191.27	1.22	859	2251	2222	2186	2157	2121	2237	2172	83	655	500	1530	5	1	16622320	367	23.71	0.48	12	0.05	93.00	4575.00	2740	20240123	-19.53	2120	20231024	4.01	2740	-19.53	20240123	2135	3.28	20240730	2740	-19.53	20240123	2120	4.01	20231024	1.61	N	075130	500	83 억	202910	N	N	N	N
167	20240801	110537	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2200	5	2	0.23	16543825	7550	23.81	2190	2210	2180	2850	1540	2195	2191.23	1.22	859	2251	2222	2186	2157	2121	2237	2172	83	655	500	1530	5	1	16622320	366	23.66	0.48	12	0.05	93.00	4575.00	2740	20240123	-19.71	2120	20231024	3.77	2740	-19.71	20240123	2135	3.04	20240730	2740	-19.71	20240123	2120	3.77	20231024	1.61	N	075130	500	83 억	202910	N	N	N	N
168	20240801	100533	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2210	15	2	0.68	11576605	5283	16.66	2190	2210	2185	2850	1540	2195	2191.29	1.22	342	2251	2222	2186	2157	2121	2237	2172	83	655	500	1530	5	1	16622320	367	23.76	0.48	12	0.03	93.00	4575.00	2740	20240123	-19.34	2120	20231024	4.25	2740	-19.34	20240123	2135	3.51	20240730	2740	-19.34	20240123	2120	4.25	20231024	1.61	N	075130	500	83 억	202910	N	N	N	N
169	20240801	090525	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2195	0	3	0.00	32860	15	0.05	2190	2195	2185	2850	1540	2195	2189.09	1.22	2	2251	2222	2186	2157	2121	2237	2172	83	655	500	1530	5	1	16622320	365	23.60	0.48	12	0.00	93.00	4575.00	2740	20240123	-19.89	2120	20231024	3.54	2740	-19.89	20240123	2135	2.81	20240730	2740	-19.89	20240123	2120	3.54	20231024	1.61	N	075130	500	83 억	202910	N	N	N	N

70 KiB Raw Blame History

70 KiB

Raw Blame History