KissMeData/169330/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	160858	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2145	5	2	0.23	13762745	6360	413.79	2140	2245	2130	2780	1500	2140	2163.95	21.07	-445	2156	2147	2136	2127	2116	2142	2122	91	640	500	1540	5	1	18256918	392	10.31	1.28	06	0.03	208.00	1676.00	3290	20231211	-34.80	1986	20240805	8.01	3200	-32.97	20240111	1986	8.01	20240805	3290	-34.80	20231211	1986	8.01	20240805	0.02	N	169330	500	91 억	3846395	N	N	N	N
3	20240830	150907	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2150	10	2	0.47	11037810	5094	331.42	2140	2245	2130	2780	1500	2140	2166.83	21.07	-362	2156	2147	2136	2127	2116	2142	2122	91	640	500	1540	5	1	18256918	393	10.34	1.28	06	0.03	208.00	1676.00	3290	20231211	-34.65	1986	20240805	8.26	3200	-32.81	20240111	1986	8.26	20240805	3290	-34.65	20231211	1986	8.26	20240805	0.02	N	169330	500	91 억	3846395	N	N	N	N
4	20240830	140906	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2160	20	2	0.93	10105330	4660	303.19	2140	2245	2130	2780	1500	2140	2168.53	21.07	-381	2156	2147	2136	2127	2116	2142	2122	91	640	500	1540	5	1	18256918	394	10.38	1.29	06	0.03	208.00	1676.00	3290	20231211	-34.35	1986	20240805	8.76	3200	-32.50	20240111	1986	8.76	20240805	3290	-34.35	20231211	1986	8.76	20240805	0.02	N	169330	500	91 억	3846395	N	N	N	N
5	20240830	130900	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2130	-10	5	-0.47	10077455	4647	302.34	2140	2245	2130	2780	1500	2140	2168.59	21.07	-381	2156	2147	2136	2127	2116	2142	2122	91	640	500	1540	5	1	18256918	389	10.24	1.27	06	0.03	208.00	1676.00	3290	20231211	-35.26	1986	20240805	7.25	3200	-33.44	20240111	1986	7.25	20240805	3290	-35.26	20231211	1986	7.25	20240805	0.02	N	169330	500	91 억	3846395	N	N	N	N
6	20240830	120904	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2165	25	2	1.17	6600080	3028	197.01	2140	2245	2130	2780	1500	2140	2179.68	21.07	-258	2156	2147	2136	2127	2116	2142	2122	91	640	500	1540	5	1	18256918	395	10.41	1.29	06	0.02	208.00	1676.00	3290	20231211	-34.19	1986	20240805	9.01	3200	-32.34	20240111	1986	9.01	20240805	3290	-34.19	20231211	1986	9.01	20240805	0.02	N	169330	500	91 억	3846395	N	N	N	N
7	20240830	110913	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2165	25	2	1.17	6309950	2894	188.29	2140	2245	2130	2780	1500	2140	2180.36	21.07	-258	2156	2147	2136	2127	2116	2142	2122	91	640	500	1540	5	1	18256918	395	10.41	1.29	06	0.02	208.00	1676.00	3290	20231211	-34.19	1986	20240805	9.01	3200	-32.34	20240111	1986	9.01	20240805	3290	-34.19	20231211	1986	9.01	20240805	0.02	N	169330	500	91 억	3846395	N	N	N	N
8	20240830	100909	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2205	65	2	3.04	3638470	1664	108.26	2140	2245	2130	2780	1500	2140	2186.58	21.07	-190	2156	2147	2136	2127	2116	2142	2122	91	640	500	1540	5	1	18256918	403	10.60	1.32	06	0.01	208.00	1676.00	3290	20231211	-32.98	1986	20240805	11.03	3200	-31.09	20240111	1986	11.03	20240805	3290	-32.98	20231211	1986	11.03	20240805	0.02	N	169330	500	91 억	3846395	N	N	N	N
9	20240830	090912	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2140	0	3	0.00	216140	101	6.57	2140	2140	2140	2780	1500	2140	2140.00	21.07	0	2156	2147	2136	2127	2116	2142	2122	91	640	500	1540	5	1	18256918	391	10.29	1.28	06	0.00	208.00	1676.00	3290	20231211	-34.95	1986	20240805	7.75	3200	-33.12	20240111	1986	7.75	20240805	3290	-34.95	20231211	1986	7.75	20240805	0.02	N	169330	500	91 억	3846395	N	N	N	N
10	20240829	160911	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2140	10	2	0.47	3284690	1537	9.72	2145	2145	2125	2765	1495	2130	2137.08	21.07	-183	2243	2186	2158	2101	2073	2172	2087	91	635	500	1530	5	1	18256918	391	10.29	1.28	06	0.01	208.00	1676.00	3290	20231211	-34.95	1986	20240805	7.75	3200	-33.12	20240111	1986	7.75	20240805	3290	-34.95	20231211	1986	7.75	20240805	0.02	N	169330	500	91 억	3846578	N	N	N	N
11	20240829	150920	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2140	10	2	0.47	2553350	1195	7.56	2145	2145	2125	2765	1495	2130	2136.69	21.07	-69	2243	2186	2158	2101	2073	2172	2087	91	635	500	1530	5	1	18256918	391	10.29	1.28	06	0.01	208.00	1676.00	3290	20231211	-34.95	1986	20240805	7.75	3200	-33.12	20240111	1986	7.75	20240805	3290	-34.95	20231211	1986	7.75	20240805	0.02	N	169330	500	91 억	3846578	N	N	N	N
12	20240829	140920	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2130	0	3	0.00	2303330	1078	6.82	2145	2145	2125	2765	1495	2130	2136.67	21.07	-31	2243	2186	2158	2101	2073	2172	2087	91	635	500	1530	5	1	18256918	389	10.24	1.27	06	0.01	208.00	1676.00	3290	20231211	-35.26	1986	20240805	7.25	3200	-33.44	20240111	1986	7.25	20240805	3290	-35.26	20231211	1986	7.25	20240805	0.02	N	169330	500	91 억	3846578	N	N	N	N
13	20240829	130922	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2125	-5	5	-0.23	2128670	996	6.30	2145	2145	2125	2765	1495	2130	2137.22	21.07	-10	2243	2186	2158	2101	2073	2172	2087	91	635	500	1530	5	1	18256918	388	10.22	1.27	06	0.01	208.00	1676.00	3290	20231211	-35.41	1986	20240805	7.00	3200	-33.59	20240111	1986	7.00	20240805	3290	-35.41	20231211	1986	7.00	20240805	0.02	N	169330	500	91 억	3846578	N	N	N	N
14	20240829	120920	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2135	5	2	0.23	2115880	990	6.26	2145	2145	2130	2765	1495	2130	2137.25	21.07	-10	2243	2186	2158	2101	2073	2172	2087	91	635	500	1530	5	1	18256918	390	10.26	1.27	06	0.01	208.00	1676.00	3290	20231211	-35.11	1986	20240805	7.50	3200	-33.28	20240111	1986	7.50	20240805	3290	-35.11	20231211	1986	7.50	20240805	0.02	N	169330	500	91 억	3846578	N	N	N	N
15	20240829	110920	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2140	10	2	0.47	805165	376	2.38	2145	2145	2130	2765	1495	2130	2141.40	21.07	-1	2243	2186	2158	2101	2073	2172	2087	91	635	500	1530	5	1	18256918	391	10.29	1.28	06	0.00	208.00	1676.00	3290	20231211	-34.95	1986	20240805	7.75	3200	-33.12	20240111	1986	7.75	20240805	3290	-34.95	20231211	1986	7.75	20240805	0.02	N	169330	500	91 억	3846578	N	N	N	N
16	20240829	100914	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2140	10	2	0.47	526965	246	1.56	2145	2145	2130	2765	1495	2130	2142.13	21.07	-1	2243	2186	2158	2101	2073	2172	2087	91	635	500	1530	5	1	18256918	391	10.29	1.28	06	0.00	208.00	1676.00	3290	20231211	-34.95	1986	20240805	7.75	3200	-33.12	20240111	1986	7.75	20240805	3290	-34.95	20231211	1986	7.75	20240805	0.02	N	169330	500	91 억	3846578	N	N	N	N
17	20240829	090918	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2145	15	2	0.70	38610	18	0.11	2145	2145	2145	2765	1495	2130	2145.00	21.07	18	2243	2186	2158	2101	2073	2172	2087	91	635	500	1530	5	1	18256918	392	10.31	1.28	06	0.00	208.00	1676.00	3290	20231211	-34.80	1986	20240805	8.01	3200	-32.97	20240111	1986	8.01	20240805	3290	-34.80	20231211	1986	8.01	20240805	0.02	N	169330	500	91 억	3846578	N	N	N	N
18	20240828	160849	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2130	-45	5	-2.07	34167525	15805	74.70	2160	2215	2130	2825	1525	2175	2161.90	21.07	347	2418	2296	2208	2086	1998	2252	2042	91	650	500	1560	5	1	18256918	389	10.24	1.27	06	0.09	208.00	1676.00	3290	20231211	-35.26	1986	20240805	7.25	3200	-33.44	20240111	1986	7.25	20240805	3290	-35.26	20231211	1986	7.25	20240805	0.02	N	169330	500	91 억	3846196	N	N	N	N
19	20240828	150856	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2160	-15	5	-0.69	31690935	14644	69.21	2160	2215	2130	2825	1525	2175	2164.09	21.07	373	2418	2296	2208	2086	1998	2252	2042	91	650	500	1560	5	1	18256918	394	10.38	1.29	06	0.08	208.00	1676.00	3290	20231211	-34.35	1986	20240805	8.76	3200	-32.50	20240111	1986	8.76	20240805	3290	-34.35	20231211	1986	8.76	20240805	0.02	N	169330	500	91 억	3846196	N	N	N	N
20	20240828	140857	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2160	-15	5	-0.69	28902085	13355	63.12	2160	2215	2130	2825	1525	2175	2164.14	21.07	1445	2418	2296	2208	2086	1998	2252	2042	91	650	500	1560	5	1	18256918	394	10.38	1.29	06	0.07	208.00	1676.00	3290	20231211	-34.35	1986	20240805	8.76	3200	-32.50	20240111	1986	8.76	20240805	3290	-34.35	20231211	1986	8.76	20240805	0.02	N	169330	500	91 억	3846196	N	N	N	N
21	20240828	130854	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2160	-15	5	-0.69	26254430	12132	57.34	2160	2215	2130	2825	1525	2175	2164.06	21.07	2579	2418	2296	2208	2086	1998	2252	2042	91	650	500	1560	5	1	18256918	394	10.38	1.29	06	0.07	208.00	1676.00	3290	20231211	-34.35	1986	20240805	8.76	3200	-32.50	20240111	1986	8.76	20240805	3290	-34.35	20231211	1986	8.76	20240805	0.02	N	169330	500	91 억	3846196	N	N	N	N
22	20240828	120852	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2160	-15	5	-0.69	25035675	11569	54.68	2160	2215	2130	2825	1525	2175	2164.03	21.07	2607	2418	2296	2208	2086	1998	2252	2042	91	650	500	1560	5	1	18256918	394	10.38	1.29	06	0.06	208.00	1676.00	3290	20231211	-34.35	1986	20240805	8.76	3200	-32.50	20240111	1986	8.76	20240805	3290	-34.35	20231211	1986	8.76	20240805	0.02	N	169330	500	91 억	3846196	N	N	N	N
23	20240828	110853	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2160	-15	5	-0.69	24517275	11329	53.54	2160	2215	2130	2825	1525	2175	2164.12	21.07	2607	2418	2296	2208	2086	1998	2252	2042	91	650	500	1560	5	1	18256918	394	10.38	1.29	06	0.06	208.00	1676.00	3290	20231211	-34.35	1986	20240805	8.76	3200	-32.50	20240111	1986	8.76	20240805	3290	-34.35	20231211	1986	8.76	20240805	0.02	N	169330	500	91 억	3846196	N	N	N	N
24	20240828	100921	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2195	20	2	0.92	8889600	4086	19.31	2160	2215	2150	2825	1525	2175	2175.62	21.07	923	2418	2296	2208	2086	1998	2252	2042	91	650	500	1560	5	1	18256918	401	10.55	1.31	06	0.02	208.00	1676.00	3290	20231211	-33.28	1986	20240805	10.52	3200	-31.41	20240111	1986	10.52	20240805	3290	-33.28	20231211	1986	10.52	20240805	0.02	N	169330	500	91 억	3846196	N	N	N	N
25	20240828	090908	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2200	25	2	1.15	3767410	1721	8.13	2160	2215	2160	2825	1525	2175	2189.08	21.07	977	2418	2296	2208	2086	1998	2252	2042	91	650	500	1560	5	1	18256918	402	10.58	1.31	06	0.01	208.00	1676.00	3290	20231211	-33.13	1986	20240805	10.78	3200	-31.25	20240111	1986	10.78	20240805	3290	-33.13	20231211	1986	10.78	20240805	0.02	N	169330	500	91 억	3846196	N	N	N	N
26	20240827	160850	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2175	-55	5	-2.47	46172910	21024	101.92	2215	2330	2120	2895	1565	2230	2196.21	21.07	-13	2306	2267	2211	2172	2116	2277	2182	91	665	500	1600	5	1	18256918	397	10.46	1.30	06	0.12	208.00	1676.00	3290	20231211	-33.89	1986	20240805	9.52	3200	-32.03	20240111	1986	9.52	20240805	3290	-33.89	20231211	1986	9.52	20240805	0.02	N	169330	500	91 억	3846208	N	N	N	N
27	20240827	150854	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2200	-30	5	-1.35	44363035	20192	97.89	2215	2330	2120	2895	1565	2230	2197.06	21.07	-12	2306	2267	2211	2172	2116	2277	2182	91	665	500	1600	5	1	18256918	402	10.58	1.31	06	0.11	208.00	1676.00	3290	20231211	-33.13	1986	20240805	10.78	3200	-31.25	20240111	1986	10.78	20240805	3290	-33.13	20231211	1986	10.78	20240805	0.02	N	169330	500	91 억	3846208	N	N	N	N
28	20240827	140857	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2190	-40	5	-1.79	39945020	18184	88.16	2215	2330	2120	2895	1565	2230	2196.71	21.07	-42	2306	2267	2211	2172	2116	2277	2182	91	665	500	1600	5	1	18256918	400	10.53	1.31	06	0.10	208.00	1676.00	3290	20231211	-33.43	1986	20240805	10.27	3200	-31.56	20240111	1986	10.27	20240805	3290	-33.43	20231211	1986	10.27	20240805	0.02	N	169330	500	91 억	3846208	N	N	N	N
29	20240827	130859	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2200	-30	5	-1.35	35500030	16157	78.33	2215	2330	2120	2895	1565	2230	2197.19	21.07	-25	2306	2267	2211	2172	2116	2277	2182	91	665	500	1600	5	1	18256918	402	10.58	1.31	06	0.09	208.00	1676.00	3290	20231211	-33.13	1986	20240805	10.78	3200	-31.25	20240111	1986	10.78	20240805	3290	-33.13	20231211	1986	10.78	20240805	0.02	N	169330	500	91 억	3846208	N	N	N	N
30	20240827	120900	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2200	-30	5	-1.35	34351425	15635	75.80	2215	2330	2120	2895	1565	2230	2197.09	21.07	-10	2306	2267	2211	2172	2116	2277	2182	91	665	500	1600	5	1	18256918	402	10.58	1.31	06	0.09	208.00	1676.00	3290	20231211	-33.13	1986	20240805	10.78	3200	-31.25	20240111	1986	10.78	20240805	3290	-33.13	20231211	1986	10.78	20240805	0.02	N	169330	500	91 억	3846208	N	N	N	N
31	20240827	110857	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2155	-75	5	-3.36	31299585	14231	68.99	2215	2330	2120	2895	1565	2230	2199.39	21.07	-98	2306	2267	2211	2172	2116	2277	2182	91	665	500	1600	5	1	18256918	393	10.36	1.29	06	0.08	208.00	1676.00	3290	20231211	-34.50	1986	20240805	8.51	3200	-32.66	20240111	1986	8.51	20240805	3290	-34.50	20231211	1986	8.51	20240805	0.02	N	169330	500	91 억	3846208	N	N	N	N
32	20240827	100856	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2240	10	2	0.45	11496895	5172	25.07	2215	2330	2195	2895	1565	2230	2222.91	21.07	-479	2306	2267	2211	2172	2116	2277	2182	91	665	500	1600	5	1	18256918	409	10.77	1.34	06	0.03	208.00	1676.00	3290	20231211	-31.91	1986	20240805	12.79	3200	-30.00	20240111	1986	12.79	20240805	3290	-31.91	20231211	1986	12.79	20240805	0.02	N	169330	500	91 억	3846208	N	N	N	N
33	20240827	090855	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2225	-5	5	-0.22	368120	166	0.80	2215	2230	2215	2895	1565	2230	2217.59	21.07	-21	2306	2267	2211	2172	2116	2277	2182	91	665	500	1600	5	1	18256918	406	10.70	1.33	06	0.00	208.00	1676.00	3290	20231211	-32.37	1986	20240805	12.03	3200	-30.47	20240111	1986	12.03	20240805	3290	-32.37	20231211	1986	12.03	20240805	0.02	N	169330	500	91 억	3846208	N	N	N	N
34	20240826	160842	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2230	45	2	2.06	45098210	20626	115.62	2230	2250	2155	2840	1530	2185	2186.47	21.06	526	2371	2277	2201	2107	2031	2325	2155	91	655	500	1570	5	1	18256918	407	10.72	1.33	06	0.11	208.00	1676.00	3290	20231211	-32.22	1986	20240805	12.29	3200	-30.31	20240111	1986	12.29	20240805	3290	-32.22	20231211	1986	12.29	20240805	0.03	N	169330	500	91 억	3845676	N	N	N	N
35	20240826	150849	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2185	0	3	0.00	43309150	19813	111.06	2230	2250	2155	2840	1530	2185	2185.90	21.06	538	2371	2277	2201	2107	2031	2325	2155	91	655	500	1570	5	1	18256918	399	10.50	1.30	06	0.11	208.00	1676.00	3290	20231211	-33.59	1986	20240805	10.02	3200	-31.72	20240111	1986	10.02	20240805	3290	-33.59	20231211	1986	10.02	20240805	0.03	N	169330	500	91 억	3845676	N	N	N	N
36	20240826	140853	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2185	0	3	0.00	37599700	17190	96.36	2230	2250	2155	2840	1530	2185	2187.30	21.06	509	2371	2277	2201	2107	2031	2325	2155	91	655	500	1570	5	1	18256918	399	10.50	1.30	06	0.09	208.00	1676.00	3290	20231211	-33.59	1986	20240805	10.02	3200	-31.72	20240111	1986	10.02	20240805	3290	-33.59	20231211	1986	10.02	20240805	0.03	N	169330	500	91 억	3845676	N	N	N	N
37	20240826	130854	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2175	-10	5	-0.46	37388905	17093	95.81	2230	2250	2155	2840	1530	2185	2187.38	21.06	587	2371	2277	2201	2107	2031	2325	2155	91	655	500	1570	5	1	18256918	397	10.46	1.30	06	0.09	208.00	1676.00	3290	20231211	-33.89	1986	20240805	9.52	3200	-32.03	20240111	1986	9.52	20240805	3290	-33.89	20231211	1986	9.52	20240805	0.03	N	169330	500	91 억	3845676	N	N	N	N
38	20240826	120847	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2200	15	2	0.69	34861470	15927	89.28	2230	2250	2155	2840	1530	2185	2188.83	21.06	744	2371	2277	2201	2107	2031	2325	2155	91	655	500	1570	5	1	18256918	402	10.58	1.31	06	0.09	208.00	1676.00	3290	20231211	-33.13	1986	20240805	10.78	3200	-31.25	20240111	1986	10.78	20240805	3290	-33.13	20231211	1986	10.78	20240805	0.03	N	169330	500	91 억	3845676	N	N	N	N
39	20240826	110852	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2220	35	2	1.60	24487425	11194	62.75	2230	2230	2155	2840	1530	2185	2187.55	21.06	561	2371	2277	2201	2107	2031	2325	2155	91	655	500	1570	5	1	18256918	405	10.67	1.32	06	0.06	208.00	1676.00	3290	20231211	-32.52	1986	20240805	11.78	3200	-30.62	20240111	1986	11.78	20240805	3290	-32.52	20231211	1986	11.78	20240805	0.03	N	169330	500	91 억	3845676	N	N	N	N
40	20240826	100852	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2180	-5	5	-0.23	11632695	5336	29.91	2230	2230	2155	2840	1530	2185	2180.04	21.06	1094	2371	2277	2201	2107	2031	2325	2155	91	655	500	1570	5	1	18256918	398	10.48	1.30	06	0.03	208.00	1676.00	3290	20231211	-33.74	1986	20240805	9.77	3200	-31.88	20240111	1986	9.77	20240805	3290	-33.74	20231211	1986	9.77	20240805	0.03	N	169330	500	91 억	3845676	N	N	N	N
41	20240826	090848	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2200	15	2	0.69	3618320	1654	9.27	2230	2230	2180	2840	1530	2185	2187.62	21.06	-2	2371	2277	2201	2107	2031	2325	2155	91	655	500	1570	5	1	18256918	402	10.58	1.31	06	0.01	208.00	1676.00	3290	20231211	-33.13	1986	20240805	10.78	3200	-31.25	20240111	1986	10.78	20240805	3290	-33.13	20231211	1986	10.78	20240805	0.03	N	169330	500	91 억	3845676	N	N	N	N
42	20240823	160843	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2185	20	2	0.92	38667825	17840	261.09	2150	2295	2125	2810	1520	2165	2167.25	21.06	319	2345	2255	2200	2110	2055	2237	2092	91	645	500	1550	5	1	18256918	399	10.50	1.30	06	0.10	208.00	1676.00	3290	20231211	-33.59	1986	20240805	10.02	3200	-31.72	20240111	1986	10.02	20240805	3290	-33.59	20231211	1986	10.02	20240805	0.03	N	169330	500	91 억	3845356	N	N	N	N
43	20240823	150851	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2195	30	2	1.39	35083475	16199	237.07	2150	2295	2125	2810	1520	2165	2165.78	21.06	325	2345	2255	2200	2110	2055	2237	2092	91	645	500	1550	5	1	18256918	401	10.55	1.31	06	0.09	208.00	1676.00	3290	20231211	-33.28	1986	20240805	10.52	3200	-31.41	20240111	1986	10.52	20240805	3290	-33.28	20231211	1986	10.52	20240805	0.03	N	169330	500	91 억	3845356	N	N	N	N
44	20240823	140850	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2185	20	2	0.92	31434070	14514	212.41	2150	2295	2125	2810	1520	2165	2165.78	21.06	293	2345	2255	2200	2110	2055	2237	2092	91	645	500	1550	5	1	18256918	399	10.50	1.30	06	0.08	208.00	1676.00	3290	20231211	-33.59	1986	20240805	10.02	3200	-31.72	20240111	1986	10.02	20240805	3290	-33.59	20231211	1986	10.02	20240805	0.03	N	169330	500	91 억	3845356	N	N	N	N
45	20240823	130850	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2155	-10	5	-0.46	28031055	12939	189.36	2150	2295	2125	2810	1520	2165	2166.40	21.06	794	2345	2255	2200	2110	2055	2237	2092	91	645	500	1550	5	1	18256918	393	10.36	1.29	06	0.07	208.00	1676.00	3290	20231211	-34.50	1986	20240805	8.51	3200	-32.66	20240111	1986	8.51	20240805	3290	-34.50	20231211	1986	8.51	20240805	0.03	N	169330	500	91 억	3845356	N	N	N	N
46	20240823	120849	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2130	-35	5	-1.62	25580765	11799	172.68	2150	2295	2125	2810	1520	2165	2168.05	21.06	1393	2345	2255	2200	2110	2055	2237	2092	91	645	500	1550	5	1	18256918	389	10.24	1.27	06	0.06	208.00	1676.00	3290	20231211	-35.26	1986	20240805	7.25	3200	-33.44	20240111	1986	7.25	20240805	3290	-35.26	20231211	1986	7.25	20240805	0.03	N	169330	500	91 억	3845356	N	N	N	N
47	20240823	110847	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2140	-25	5	-1.15	16315895	7472	109.35	2150	2295	2140	2810	1520	2165	2183.60	21.06	279	2345	2255	2200	2110	2055	2237	2092	91	645	500	1550	5	1	18256918	391	10.29	1.28	06	0.04	208.00	1676.00	3290	20231211	-34.95	1986	20240805	7.75	3200	-33.12	20240111	1986	7.75	20240805	3290	-34.95	20231211	1986	7.75	20240805	0.03	N	169330	500	91 억	3845356	N	N	N	N
48	20240823	100849	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2160	-5	5	-0.23	3687120	1699	24.86	2150	2205	2150	2810	1520	2165	2170.17	21.06	117	2345	2255	2200	2110	2055	2237	2092	91	645	500	1550	5	1	18256918	394	10.38	1.29	06	0.01	208.00	1676.00	3290	20231211	-34.35	1986	20240805	8.76	3200	-32.50	20240111	1986	8.76	20240805	3290	-34.35	20231211	1986	8.76	20240805	0.03	N	169330	500	91 억	3845356	N	N	N	N
49	20240823	090850	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2165	0	3	0.00	23665	11	0.16	2150	2165	2150	2810	1520	2165	2151.36	21.06	-1	2345	2255	2200	2110	2055	2237	2092	91	645	500	1550	5	1	18256918	395	10.41	1.29	06	0.00	208.00	1676.00	3290	20231211	-34.19	1986	20240805	9.01	3200	-32.34	20240111	1986	9.01	20240805	3290	-34.19	20231211	1986	9.01	20240805	0.03	N	169330	500	91 억	3845356	N	N	N	N
50	20240822	160843	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2165	5	2	0.23	14783500	6828	39.22	2165	2290	2145	2805	1515	2160	2165.13	21.06	-194	2313	2236	2173	2096	2033	2205	2065	91	645	500	1550	5	1	18256918	395	10.41	1.29	06	0.04	208.00	1676.00	3290	20231211	-34.19	1986	20240805	9.01	3200	-32.34	20240111	1986	9.01	20240805	3290	-34.19	20231211	1986	9.01	20240805	0.04	N	169330	500	91 억	3845533	N	N	N	N
51	20240822	150851	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2160	0	3	0.00	14766180	6820	39.17	2165	2290	2145	2805	1515	2160	2165.13	21.06	-194	2313	2236	2173	2096	2033	2205	2065	91	645	500	1550	5	1	18256918	394	10.38	1.29	06	0.04	208.00	1676.00	3290	20231211	-34.35	1986	20240805	8.76	3200	-32.50	20240111	1986	8.76	20240805	3290	-34.35	20231211	1986	8.76	20240805	0.04	N	169330	500	91 억	3845533	N	N	N	N
52	20240822	140851	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2165	5	2	0.23	14677615	6779	38.94	2165	2290	2145	2805	1515	2160	2165.16	21.06	-194	2313	2236	2173	2096	2033	2205	2065	91	645	500	1550	5	1	18256918	395	10.41	1.29	06	0.04	208.00	1676.00	3290	20231211	-34.19	1986	20240805	9.01	3200	-32.34	20240111	1986	9.01	20240805	3290	-34.19	20231211	1986	9.01	20240805	0.04	N	169330	500	91 억	3845533	N	N	N	N
53	20240822	130851	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2155	-5	5	-0.23	14675450	6778	38.93	2165	2290	2145	2805	1515	2160	2165.16	21.06	-194	2313	2236	2173	2096	2033	2205	2065	91	645	500	1550	5	1	18256918	393	10.36	1.29	06	0.04	208.00	1676.00	3290	20231211	-34.50	1986	20240805	8.51	3200	-32.66	20240111	1986	8.51	20240805	3290	-34.50	20231211	1986	8.51	20240805	0.04	N	169330	500	91 억	3845533	N	N	N	N
54	20240822	120855	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2165	5	2	0.23	11756835	5420	31.13	2165	2290	2145	2805	1515	2160	2169.16	21.06	-194	2313	2236	2173	2096	2033	2205	2065	91	645	500	1550	5	1	18256918	395	10.41	1.29	06	0.03	208.00	1676.00	3290	20231211	-34.19	1986	20240805	9.01	3200	-32.34	20240111	1986	9.01	20240805	3290	-34.19	20231211	1986	9.01	20240805	0.04	N	169330	500	91 억	3845533	N	N	N	N
55	20240822	110846	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2160	0	3	0.00	11045105	5091	29.24	2165	2290	2145	2805	1515	2160	2169.54	21.06	-175	2313	2236	2173	2096	2033	2205	2065	91	645	500	1550	5	1	18256918	394	10.38	1.29	06	0.03	208.00	1676.00	3290	20231211	-34.35	1986	20240805	8.76	3200	-32.50	20240111	1986	8.76	20240805	3290	-34.35	20231211	1986	8.76	20240805	0.04	N	169330	500	91 억	3845533	N	N	N	N
56	20240822	100846	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2150	-10	5	-0.46	7615790	3509	20.15	2165	2290	2145	2805	1515	2160	2170.36	21.06	-175	2313	2236	2173	2096	2033	2205	2065	91	645	500	1550	5	1	18256918	393	10.34	1.28	06	0.02	208.00	1676.00	3290	20231211	-34.65	1986	20240805	8.26	3200	-32.81	20240111	1986	8.26	20240805	3290	-34.65	20231211	1986	8.26	20240805	0.04	N	169330	500	91 억	3845533	N	N	N	N
57	20240822	090847	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2230	70	2	3.24	1813715	829	4.76	2165	2290	2160	2805	1515	2160	2187.83	21.06	-198	2313	2236	2173	2096	2033	2205	2065	91	645	500	1550	5	1	18256918	407	10.72	1.33	06	0.00	208.00	1676.00	3290	20231211	-32.22	1986	20240805	12.29	3200	-30.31	20240111	1986	12.29	20240805	3290	-32.22	20231211	1986	12.29	20240805	0.04	N	169330	500	91 억	3845533	N	N	N	N
58	20240821	160841	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2160	-55	5	-2.48	37289120	17260	75.84	2250	2250	2110	2875	1555	2215	2160.44	21.06	131	2405	2310	2245	2150	2085	2277	2117	91	660	500	1590	5	1	18256918	394	10.38	1.29	06	0.09	208.00	1676.00	3290	20231211	-34.35	1986	20240805	8.76	3200	-32.50	20240111	1986	8.76	20240805	3290	-34.35	20231211	1986	8.76	20240805	0.07	N	169330	500	91 억	3845777	N	N	N	N
59	20240821	150853	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2165	-50	5	-2.26	35719970	16534	72.65	2250	2250	2110	2875	1555	2215	2160.39	21.06	133	2405	2310	2245	2150	2085	2277	2117	91	660	500	1590	5	1	18256918	395	10.41	1.29	06	0.09	208.00	1676.00	3290	20231211	-34.19	1986	20240805	9.01	3200	-32.34	20240111	1986	9.01	20240805	3290	-34.19	20231211	1986	9.01	20240805	0.07	N	169330	500	91 억	3845777	N	N	N	N
60	20240821	140848	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2155	-60	5	-2.71	33217590	15373	67.55	2250	2250	2110	2875	1555	2215	2160.77	21.06	1235	2405	2310	2245	2150	2085	2277	2117	91	660	500	1590	5	1	18256918	393	10.36	1.29	06	0.08	208.00	1676.00	3290	20231211	-34.50	1986	20240805	8.51	3200	-32.66	20240111	1986	8.51	20240805	3290	-34.50	20231211	1986	8.51	20240805	0.07	N	169330	500	91 억	3845777	N	N	N	N
61	20240821	130855	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2140	-75	5	-3.39	31818360	14720	64.68	2250	2250	2110	2875	1555	2215	2161.57	21.06	1172	2405	2310	2245	2150	2085	2277	2117	91	660	500	1590	5	1	18256918	391	10.29	1.28	06	0.08	208.00	1676.00	3290	20231211	-34.95	1986	20240805	7.75	3200	-33.12	20240111	1986	7.75	20240805	3290	-34.95	20231211	1986	7.75	20240805	0.07	N	169330	500	91 억	3845777	N	N	N	N
62	20240821	120854	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2145	-70	5	-3.16	30965790	14322	62.93	2250	2250	2110	2875	1555	2215	2162.11	21.06	1172	2405	2310	2245	2150	2085	2277	2117	91	660	500	1590	5	1	18256918	392	10.31	1.28	06	0.08	208.00	1676.00	3290	20231211	-34.80	1986	20240805	8.01	3200	-32.97	20240111	1986	8.01	20240805	3290	-34.80	20231211	1986	8.01	20240805	0.07	N	169330	500	91 억	3845777	N	N	N	N
63	20240821	110851	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2175	-40	5	-1.81	17241755	7886	34.65	2250	2250	2150	2875	1555	2215	2186.38	21.06	1087	2405	2310	2245	2150	2085	2277	2117	91	660	500	1590	5	1	18256918	397	10.46	1.30	06	0.04	208.00	1676.00	3290	20231211	-33.89	1986	20240805	9.52	3200	-32.03	20240111	1986	9.52	20240805	3290	-33.89	20231211	1986	9.52	20240805	0.07	N	169330	500	91 억	3845777	N	N	N	N
64	20240821	100855	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2195	-20	5	-0.90	3691425	1667	7.32	2250	2250	2190	2875	1555	2215	2214.41	21.06	325	2405	2310	2245	2150	2085	2277	2117	91	660	500	1590	5	1	18256918	401	10.55	1.31	06	0.01	208.00	1676.00	3290	20231211	-33.28	1986	20240805	10.52	3200	-31.41	20240111	1986	10.52	20240805	3290	-33.28	20231211	1986	10.52	20240805	0.07	N	169330	500	91 억	3845777	N	N	N	N
65	20240821	090846	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2250	35	2	1.58	1050740	467	2.05	2250	2250	2245	2875	1555	2215	2249.98	21.06	317	2405	2310	2245	2150	2085	2277	2117	91	660	500	1590	5	1	18256918	411	10.82	1.34	06	0.00	208.00	1676.00	3290	20231211	-31.61	1986	20240805	13.29	3200	-29.69	20240111	1986	13.29	20240805	3290	-31.61	20231211	1986	13.29	20240805	0.07	N	169330	500	91 억	3845777	N	N	N	N
66	20240820	160836	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2215	-45	5	-1.99	50297480	22690	577.50	2260	2340	2180	2935	1585	2260	2216.72	21.06	-11	2386	2322	2271	2207	2156	2355	2240	91	675	500	1620	5	1	18256918	404	10.65	1.32	06	0.12	208.00	1676.00	3290	20231211	-32.67	1986	20240805	11.53	3200	-30.78	20240111	1986	11.53	20240805	3290	-32.67	20231211	1986	11.53	20240805	0.07	N	169330	500	91 억	3845788	N	N	N	N
67	20240820	150847	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2215	-45	5	-1.99	47535685	21437	545.61	2260	2340	2180	2935	1585	2260	2217.46	21.06	7	2386	2322	2271	2207	2156	2355	2240	91	675	500	1620	5	1	18256918	404	10.65	1.32	06	0.12	208.00	1676.00	3290	20231211	-32.67	1986	20240805	11.53	3200	-30.78	20240111	1986	11.53	20240805	3290	-32.67	20231211	1986	11.53	20240805	0.07	N	169330	500	91 억	3845788	N	N	N	N
68	20240820	140844	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2220	-40	5	-1.77	39631680	17862	454.62	2260	2340	2180	2935	1585	2260	2218.77	21.06	615	2386	2322	2271	2207	2156	2355	2240	91	675	500	1620	5	1	18256918	405	10.67	1.32	06	0.10	208.00	1676.00	3290	20231211	-32.52	1986	20240805	11.78	3200	-30.62	20240111	1986	11.78	20240805	3290	-32.52	20231211	1986	11.78	20240805	0.07	N	169330	500	91 억	3845788	N	N	N	N
69	20240820	130846	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2215	-45	5	-1.99	35343205	15927	405.37	2260	2340	2180	2935	1585	2260	2219.07	21.06	2193	2386	2322	2271	2207	2156	2355	2240	91	675	500	1620	5	1	18256918	404	10.65	1.32	06	0.09	208.00	1676.00	3290	20231211	-32.67	1986	20240805	11.53	3200	-30.78	20240111	1986	11.53	20240805	3290	-32.67	20231211	1986	11.53	20240805	0.07	N	169330	500	91 억	3845788	N	N	N	N
70	20240820	120842	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2215	-45	5	-1.99	14484440	6462	164.47	2260	2340	2205	2935	1585	2260	2241.48	21.06	-4	2386	2322	2271	2207	2156	2355	2240	91	675	500	1620	5	1	18256918	404	10.65	1.32	06	0.04	208.00	1676.00	3290	20231211	-32.67	1986	20240805	11.53	3200	-30.78	20240111	1986	11.53	20240805	3290	-32.67	20231211	1986	11.53	20240805	0.07	N	169330	500	91 억	3845788	N	N	N	N
71	20240820	110839	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2230	-30	5	-1.33	13309195	5933	151.01	2260	2340	2205	2935	1585	2260	2243.25	21.06	5	2386	2322	2271	2207	2156	2355	2240	91	675	500	1620	5	1	18256918	407	10.72	1.33	06	0.03	208.00	1676.00	3290	20231211	-32.22	1986	20240805	12.29	3200	-30.31	20240111	1986	12.29	20240805	3290	-32.22	20231211	1986	12.29	20240805	0.07	N	169330	500	91 억	3845788	N	N	N	N
72	20240820	100837	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2230	-30	5	-1.33	11948895	5323	135.48	2260	2340	2205	2935	1585	2260	2244.77	21.06	5	2386	2322	2271	2207	2156	2355	2240	91	675	500	1620	5	1	18256918	407	10.72	1.33	06	0.03	208.00	1676.00	3290	20231211	-32.22	1986	20240805	12.29	3200	-30.31	20240111	1986	12.29	20240805	3290	-32.22	20231211	1986	12.29	20240805	0.07	N	169330	500	91 억	3845788	N	N	N	N
73	20240820	090841	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2260	0	3	0.00	2521225	1100	28.00	2260	2340	2260	2935	1585	2260	2292.02	21.06	-59	2386	2322	2271	2207	2156	2355	2240	91	675	500	1620	5	1	18256918	413	10.87	1.35	06	0.01	208.00	1676.00	3290	20231211	-31.31	1986	20240805	13.80	3200	-29.37	20240111	1986	13.80	20240805	3290	-31.31	20231211	1986	13.80	20240805	0.07	N	169330	500	91 억	3845788	N	N	N	N
74	20240819	160830	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2260	0	3	0.00	8887025	3929	57.98	2240	2335	2220	2935	1585	2260	2261.91	21.07	-58	2366	2312	2261	2207	2156	2340	2235	91	675	500	1620	5	1	18256918	413	10.87	1.35	06	0.02	208.00	1676.00	3290	20231211	-31.31	1986	20240805	13.80	3200	-29.37	20240111	1986	13.80	20240805	3290	-31.31	20231211	1986	13.80	20240805	0.07	N	169330	500	91 억	3845846	N	N	N	N
75	20240819	150837	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2260	0	3	0.00	8477965	3748	55.31	2240	2335	2220	2935	1585	2260	2262.00	21.07	-58	2366	2312	2261	2207	2156	2340	2235	91	675	500	1620	5	1	18256918	413	10.87	1.35	06	0.02	208.00	1676.00	3290	20231211	-31.31	1986	20240805	13.80	3200	-29.37	20240111	1986	13.80	20240805	3290	-31.31	20231211	1986	13.80	20240805	0.07	N	169330	500	91 억	3845846	N	N	N	N
76	20240819	140838	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2260	0	3	0.00	7253635	3201	47.24	2240	2335	2220	2935	1585	2260	2266.05	21.07	-58	2366	2312	2261	2207	2156	2340	2235	91	675	500	1620	5	1	18256918	413	10.87	1.35	06	0.02	208.00	1676.00	3290	20231211	-31.31	1986	20240805	13.80	3200	-29.37	20240111	1986	13.80	20240805	3290	-31.31	20231211	1986	13.80	20240805	0.07	N	169330	500	91 억	3845846	N	N	N	N
77	20240819	130835	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2250	-10	5	-0.44	5642625	2485	36.67	2240	2335	2220	2935	1585	2260	2270.67	21.07	-58	2366	2312	2261	2207	2156	2340	2235	91	675	500	1620	5	1	18256918	411	10.82	1.34	06	0.01	208.00	1676.00	3290	20231211	-31.61	1986	20240805	13.29	3200	-29.69	20240111	1986	13.29	20240805	3290	-31.61	20231211	1986	13.29	20240805	0.07	N	169330	500	91 억	3845846	N	N	N	N
78	20240819	120834	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2265	5	2	0.22	5462575	2405	35.49	2240	2335	2220	2935	1585	2260	2271.34	21.07	-58	2366	2312	2261	2207	2156	2340	2235	91	675	500	1620	5	1	18256918	414	10.89	1.35	06	0.01	208.00	1676.00	3290	20231211	-31.16	1986	20240805	14.05	3200	-29.22	20240111	1986	14.05	20240805	3290	-31.16	20231211	1986	14.05	20240805	0.07	N	169330	500	91 억	3845846	N	N	N	N
79	20240819	110836	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2265	5	2	0.22	5462575	2405	35.49	2240	2335	2220	2935	1585	2260	2271.34	21.07	-58	2366	2312	2261	2207	2156	2340	2235	91	675	500	1620	5	1	18256918	414	10.89	1.35	06	0.01	208.00	1676.00	3290	20231211	-31.16	1986	20240805	14.05	3200	-29.22	20240111	1986	14.05	20240805	3290	-31.16	20231211	1986	14.05	20240805	0.07	N	169330	500	91 억	3845846	N	N	N	N
80	20240819	100838	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2270	10	2	0.44	4340460	1909	28.17	2240	2335	2220	2935	1585	2260	2273.68	21.07	-58	2366	2312	2261	2207	2156	2340	2235	91	675	500	1620	5	1	18256918	414	10.91	1.35	06	0.01	208.00	1676.00	3290	20231211	-31.00	1986	20240805	14.30	3200	-29.06	20240111	1986	14.30	20240805	3290	-31.00	20231211	1986	14.30	20240805	0.07	N	169330	500	91 억	3845846	N	N	N	N
81	20240819	090836	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2240	-20	5	-0.88	11200	5	0.07	2240	2240	2240	2935	1585	2260	2240.00	21.07	1	2366	2312	2261	2207	2156	2340	2235	91	675	500	1620	5	1	18256918	409	10.77	1.34	06	0.00	208.00	1676.00	3290	20231211	-31.91	1986	20240805	12.79	3200	-30.00	20240111	1986	12.79	20240805	3290	-31.91	20231211	1986	12.79	20240805	0.07	N	169330	500	91 억	3845846	N	N	N	N
82	20240816	160829	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2260	0	3	0.00	15210800	6776	161.41	2210	2315	2210	2935	1585	2260	2244.81	21.07	-981	2393	2326	2263	2196	2133	2360	2230	91	675	500	1620	5	1	18256918	413	10.87	1.35	06	0.04	208.00	1676.00	3290	20231211	-31.31	1986	20240805	13.80	3200	-29.37	20240111	1986	13.80	20240805	3290	-31.31	20231211	1986	13.80	20240805	0.07	N	169330	500	91 억	3845891	N	N	N	N
83	20240816	150831	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2240	-20	5	-0.88	14686490	6544	155.88	2210	2315	2210	2935	1585	2260	2244.27	21.07	-898	2393	2326	2263	2196	2133	2360	2230	91	675	500	1620	5	1	18256918	409	10.77	1.34	06	0.04	208.00	1676.00	3290	20231211	-31.91	1986	20240805	12.79	3200	-30.00	20240111	1986	12.79	20240805	3290	-31.91	20231211	1986	12.79	20240805	0.07	N	169330	500	91 억	3845891	N	N	N	N
84	20240816	140835	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2260	0	3	0.00	11437495	5097	121.41	2210	2315	2210	2935	1585	2260	2243.97	21.07	-974	2393	2326	2263	2196	2133	2360	2230	91	675	500	1620	5	1	18256918	413	10.87	1.35	06	0.03	208.00	1676.00	3290	20231211	-31.31	1986	20240805	13.80	3200	-29.37	20240111	1986	13.80	20240805	3290	-31.31	20231211	1986	13.80	20240805	0.07	N	169330	500	91 억	3845891	N	N	N	N
85	20240816	130837	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2280	20	2	0.88	10877065	4850	115.53	2210	2315	2210	2935	1585	2260	2242.69	21.07	-974	2393	2326	2263	2196	2133	2360	2230	91	675	500	1620	5	1	18256918	416	10.96	1.36	06	0.03	208.00	1676.00	3290	20231211	-30.70	1986	20240805	14.80	3200	-28.75	20240111	1986	14.80	20240805	3290	-30.70	20231211	1986	14.80	20240805	0.07	N	169330	500	91 억	3845891	N	N	N	N
86	20240816	120831	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2255	-5	5	-0.22	10046250	4483	106.79	2210	2315	2210	2935	1585	2260	2240.97	21.07	-670	2393	2326	2263	2196	2133	2360	2230	91	675	500	1620	5	1	18256918	412	10.84	1.35	06	0.02	208.00	1676.00	3290	20231211	-31.46	1986	20240805	13.54	3200	-29.53	20240111	1986	13.54	20240805	3290	-31.46	20231211	1986	13.54	20240805	0.07	N	169330	500	91 억	3845891	N	N	N	N
87	20240816	110835	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2250	-10	5	-0.44	8155725	3641	86.73	2210	2315	2210	2935	1585	2260	2239.97	21.07	-258	2393	2326	2263	2196	2133	2360	2230	91	675	500	1620	5	1	18256918	411	10.82	1.34	06	0.02	208.00	1676.00	3290	20231211	-31.61	1986	20240805	13.29	3200	-29.69	20240111	1986	13.29	20240805	3290	-31.61	20231211	1986	13.29	20240805	0.07	N	169330	500	91 억	3845891	N	N	N	N
88	20240816	100832	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2255	-5	5	-0.22	5448570	2432	57.93	2210	2315	2210	2935	1585	2260	2240.37	21.07	-227	2393	2326	2263	2196	2133	2360	2230	91	675	500	1620	5	1	18256918	412	10.84	1.35	06	0.01	208.00	1676.00	3290	20231211	-31.46	1986	20240805	13.54	3200	-29.53	20240111	1986	13.54	20240805	3290	-31.46	20231211	1986	13.54	20240805	0.07	N	169330	500	91 억	3845891	N	N	N	N
89	20240816	090832	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2230	-30	5	-1.33	198095	89	2.12	2210	2315	2210	2935	1585	2260	2225.79	21.07	0	2393	2326	2263	2196	2133	2360	2230	91	675	500	1620	5	1	18256918	407	10.72	1.33	06	0.00	208.00	1676.00	3290	20231211	-32.22	1986	20240805	12.29	3200	-30.31	20240111	1986	12.29	20240805	3290	-32.22	20231211	1986	12.29	20240805	0.07	N	169330	500	91 억	3845891	N	N	N	N
90	20240814	160832	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2260	60	2	2.73	9470830	4198	51.54	2200	2330	2200	2860	1540	2200	2256.03	21.07	-127	2346	2272	2226	2152	2106	2250	2130	91	660	500	1580	5	1	18256918	413	10.87	1.35	06	0.02	208.00	1676.00	3290	20231211	-31.31	1986	20240805	13.80	3200	-29.37	20240111	1986	13.80	20240805	3290	-31.31	20231211	1986	13.80	20240805	0.07	N	169330	500	91 억	3846018	N	N	N	N
91	20240814	150835	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2260	60	2	2.73	9217685	4086	50.17	2200	2330	2200	2860	1540	2200	2255.92	21.07	-59	2346	2272	2226	2152	2106	2250	2130	91	660	500	1580	5	1	18256918	413	10.87	1.35	06	0.02	208.00	1676.00	3290	20231211	-31.31	1986	20240805	13.80	3200	-29.37	20240111	1986	13.80	20240805	3290	-31.31	20231211	1986	13.80	20240805	0.07	N	169330	500	91 억	3846018	N	N	N	N
92	20240814	140839	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2265	65	2	2.95	7072765	3128	38.40	2200	2330	2200	2860	1540	2200	2261.11	21.07	-99	2346	2272	2226	2152	2106	2250	2130	91	660	500	1580	5	1	18256918	414	10.89	1.35	06	0.02	208.00	1676.00	3290	20231211	-31.16	1986	20240805	14.05	3200	-29.22	20240111	1986	14.05	20240805	3290	-31.16	20231211	1986	14.05	20240805	0.07	N	169330	500	91 억	3846018	N	N	N	N
93	20240814	130835	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2265	65	2	2.95	7072765	3128	38.40	2200	2330	2200	2860	1540	2200	2261.11	21.07	-99	2346	2272	2226	2152	2106	2250	2130	91	660	500	1580	5	1	18256918	414	10.89	1.35	06	0.02	208.00	1676.00	3290	20231211	-31.16	1986	20240805	14.05	3200	-29.22	20240111	1986	14.05	20240805	3290	-31.16	20231211	1986	14.05	20240805	0.07	N	169330	500	91 억	3846018	N	N	N	N
94	20240814	120831	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2225	25	2	1.14	6412185	2835	34.81	2200	2330	2200	2860	1540	2200	2261.79	21.07	-99	2346	2272	2226	2152	2106	2250	2130	91	660	500	1580	5	1	18256918	406	10.70	1.33	06	0.02	208.00	1676.00	3290	20231211	-32.37	1986	20240805	12.03	3200	-30.47	20240111	1986	12.03	20240805	3290	-32.37	20231211	1986	12.03	20240805	0.07	N	169330	500	91 억	3846018	N	N	N	N
95	20240814	110827	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2210	10	2	0.45	6271575	2772	34.03	2200	2330	2200	2860	1540	2200	2262.47	21.07	-99	2346	2272	2226	2152	2106	2250	2130	91	660	500	1580	5	1	18256918	403	10.62	1.32	06	0.02	208.00	1676.00	3290	20231211	-32.83	1986	20240805	11.28	3200	-30.94	20240111	1986	11.28	20240805	3290	-32.83	20231211	1986	11.28	20240805	0.07	N	169330	500	91 억	3846018	N	N	N	N
96	20240814	100827	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2290	90	2	4.09	3131095	1376	16.89	2200	2330	2200	2860	1540	2200	2275.51	21.07	-88	2346	2272	2226	2152	2106	2250	2130	91	660	500	1580	5	1	18256918	418	11.01	1.37	06	0.01	208.00	1676.00	3290	20231211	-30.40	1986	20240805	15.31	3200	-28.44	20240111	1986	15.31	20240805	3290	-30.40	20231211	1986	15.31	20240805	0.07	N	169330	500	91 억	3846018	N	N	N	N
97	20240814	090859	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2315	115	2	5.23	38355	17	0.21	2200	2330	2200	2860	1540	2200	2256.18	21.07	-1	2346	2272	2226	2152	2106	2250	2130	91	660	500	1580	5	1	18256918	423	11.13	1.38	06	0.00	208.00	1676.00	3290	20231211	-29.64	1986	20240805	16.57	3200	-27.66	20240111	1986	16.57	20240805	3290	-29.64	20231211	1986	16.57	20240805	0.07	N	169330	500	91 억	3846018	N	N	N	N
98	20240813	160819	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2200	-30	5	-1.35	18268845	8135	183.01	2230	2300	2180	2895	1565	2230	2245.89	21.07	-597	2253	2241	2223	2211	2193	2245	2215	91	665	500	1600	5	1	18256918	402	10.58	1.31	06	0.04	208.00	1676.00	3290	20231211	-33.13	1986	20240805	10.78	3200	-31.25	20240111	1986	10.78	20240805	3290	-33.13	20231211	1986	10.78	20240805	0.07	N	169330	500	91 억	3846615	N	N	N	N
99	20240813	150825	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2245	15	2	0.67	17707845	7880	177.28	2230	2300	2180	2895	1565	2230	2247.19	21.07	-374	2253	2241	2223	2211	2193	2245	2215	91	665	500	1600	5	1	18256918	410	10.79	1.34	06	0.04	208.00	1676.00	3290	20231211	-31.76	1986	20240805	13.04	3200	-29.84	20240111	1986	13.04	20240805	3290	-31.76	20231211	1986	13.04	20240805	0.07	N	169330	500	91 억	3846615	N	N	N	N
100	20240813	140825	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2230	0	3	0.00	17032125	7577	170.46	2230	2300	2180	2895	1565	2230	2247.87	21.07	-375	2253	2241	2223	2211	2193	2245	2215	91	665	500	1600	5	1	18256918	407	10.72	1.33	06	0.04	208.00	1676.00	3290	20231211	-32.22	1986	20240805	12.29	3200	-30.31	20240111	1986	12.29	20240805	3290	-32.22	20231211	1986	12.29	20240805	0.07	N	169330	500	91 억	3846615	N	N	N	N
101	20240813	130826	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2255	25	2	1.12	14734200	6549	147.33	2230	2300	2180	2895	1565	2230	2249.84	21.07	-595	2253	2241	2223	2211	2193	2245	2215	91	665	500	1600	5	1	18256918	412	10.84	1.35	06	0.04	208.00	1676.00	3290	20231211	-31.46	1986	20240805	13.54	3200	-29.53	20240111	1986	13.54	20240805	3290	-31.46	20231211	1986	13.54	20240805	0.07	N	169330	500	91 억	3846615	N	N	N	N
102	20240813	120820	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2235	5	2	0.22	6842460	3058	68.80	2230	2270	2180	2895	1565	2230	2237.56	21.07	-563	2253	2241	2223	2211	2193	2245	2215	91	665	500	1600	5	1	18256918	408	10.75	1.33	06	0.02	208.00	1676.00	3290	20231211	-32.07	1986	20240805	12.54	3200	-30.16	20240111	1986	12.54	20240805	3290	-32.07	20231211	1986	12.54	20240805	0.07	N	169330	500	91 억	3846615	N	N	N	N
103	20240813	110819	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2240	10	2	0.45	4237550	1897	42.68	2230	2270	2180	2895	1565	2230	2233.82	21.07	-499	2253	2241	2223	2211	2193	2245	2215	91	665	500	1600	5	1	18256918	409	10.77	1.34	06	0.01	208.00	1676.00	3290	20231211	-31.91	1986	20240805	12.79	3200	-30.00	20240111	1986	12.79	20240805	3290	-31.91	20231211	1986	12.79	20240805	0.07	N	169330	500	91 억	3846615	N	N	N	N
104	20240813	100821	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2230	0	3	0.00	4172625	1868	42.02	2230	2270	2180	2895	1565	2230	2233.74	21.07	-484	2253	2241	2223	2211	2193	2245	2215	91	665	500	1600	5	1	18256918	407	10.72	1.33	06	0.01	208.00	1676.00	3290	20231211	-32.22	1986	20240805	12.29	3200	-30.31	20240111	1986	12.29	20240805	3290	-32.22	20231211	1986	12.29	20240805	0.07	N	169330	500	91 억	3846615	N	N	N	N
105	20240813	090825	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2230	0	3	0.00	1874060	834	18.76	2230	2270	2230	2895	1565	2230	2247.07	21.07	-319	2253	2241	2223	2211	2193	2245	2215	91	665	500	1600	5	1	18256918	407	10.72	1.33	06	0.00	208.00	1676.00	3290	20231211	-32.22	1986	20240805	12.29	3200	-30.31	20240111	1986	12.29	20240805	3290	-32.22	20231211	1986	12.29	20240805	0.07	N	169330	500	91 억	3846615	N	N	N	N
106	20240812	160814	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2230	0	3	0.00	9870925	4442	119.31	2230	2235	2205	2895	1565	2230	2222.16	21.07	-65	2340	2285	2200	2145	2060	2312	2172	91	665	500	1600	5	1	18256918	407	10.72	1.33	06	0.02	208.00	1676.00	3290	20231211	-32.22	1986	20240805	12.29	3200	-30.31	20240111	1986	12.29	20240805	3290	-32.22	20231211	1986	12.29	20240805	0.07	N	169330	500	91 억	3846680	N	N	N	N
107	20240812	150814	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2215	-15	5	-0.67	9542420	4294	115.34	2230	2235	2205	2895	1565	2230	2222.27	21.07	-12	2340	2285	2200	2145	2060	2312	2172	91	665	500	1600	5	1	18256918	404	10.65	1.32	06	0.02	208.00	1676.00	3290	20231211	-32.67	1986	20240805	11.53	3200	-30.78	20240111	1986	11.53	20240805	3290	-32.67	20231211	1986	11.53	20240805	0.07	N	169330	500	91 억	3846680	N	N	N	N
108	20240812	140815	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2220	-10	5	-0.45	9278290	4175	112.14	2230	2235	2205	2895	1565	2230	2222.34	21.07	-3	2340	2285	2200	2145	2060	2312	2172	91	665	500	1600	5	1	18256918	405	10.67	1.32	06	0.02	208.00	1676.00	3290	20231211	-32.52	1986	20240805	11.78	3200	-30.62	20240111	1986	11.78	20240805	3290	-32.52	20231211	1986	11.78	20240805	0.07	N	169330	500	91 억	3846680	N	N	N	N
109	20240812	130811	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2230	0	3	0.00	8975185	4038	108.46	2230	2235	2215	2895	1565	2230	2222.68	21.07	-3	2340	2285	2200	2145	2060	2312	2172	91	665	500	1600	5	1	18256918	407	10.72	1.33	06	0.02	208.00	1676.00	3290	20231211	-32.22	1986	20240805	12.29	3200	-30.31	20240111	1986	12.29	20240805	3290	-32.22	20231211	1986	12.29	20240805	0.07	N	169330	500	91 억	3846680	N	N	N	N
110	20240812	120812	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2215	-15	5	-0.67	7956650	3579	96.13	2230	2235	2215	2895	1565	2230	2223.15	21.07	-3	2340	2285	2200	2145	2060	2312	2172	91	665	500	1600	5	1	18256918	404	10.65	1.32	06	0.02	208.00	1676.00	3290	20231211	-32.67	1986	20240805	11.53	3200	-30.78	20240111	1986	11.53	20240805	3290	-32.67	20231211	1986	11.53	20240805	0.07	N	169330	500	91 억	3846680	N	N	N	N
111	20240812	110813	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2220	-10	5	-0.45	5805885	2608	70.05	2230	2235	2220	2895	1565	2230	2226.18	21.07	-3	2340	2285	2200	2145	2060	2312	2172	91	665	500	1600	5	1	18256918	405	10.67	1.32	06	0.01	208.00	1676.00	3290	20231211	-32.52	1986	20240805	11.78	3200	-30.62	20240111	1986	11.78	20240805	3290	-32.52	20231211	1986	11.78	20240805	0.07	N	169330	500	91 억	3846680	N	N	N	N
112	20240812	100806	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2225	-5	5	-0.22	3853855	1731	46.49	2230	2230	2225	2895	1565	2230	2226.37	21.07	-3	2340	2285	2200	2145	2060	2312	2172	91	665	500	1600	5	1	18256918	406	10.70	1.33	06	0.01	208.00	1676.00	3290	20231211	-32.37	1986	20240805	12.03	3200	-30.47	20240111	1986	12.03	20240805	3290	-32.37	20231211	1986	12.03	20240805	0.07	N	169330	500	91 억	3846680	N	N	N	N
113	20240812	090805	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2225	-5	5	-0.22	1114860	500	13.43	2230	2230	2225	2895	1565	2230	2229.72	21.07	-61	2340	2285	2200	2145	2060	2312	2172	91	665	500	1600	5	1	18256918	406	10.70	1.33	06	0.00	208.00	1676.00	3290	20231211	-32.37	1986	20240805	12.03	3200	-30.47	20240111	1986	12.03	20240805	3290	-32.37	20231211	1986	12.03	20240805	0.07	N	169330	500	91 억	3846680	N	N	N	N
114	20240809	160802	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2230	100	2	4.69	8269955	3723	80.25	2115	2255	2115	2765	1495	2130	2221.31	21.07	-405	2313	2221	2168	2076	2023	2195	2050	91	635	500	1530	5	1	18256918	407	10.72	1.33	06	0.02	208.00	1676.00	3290	20231211	-32.22	1986	20240805	12.29	3200	-30.31	20240111	1986	12.29	20240805	3290	-32.22	20231211	1986	12.29	20240805	0.07	N	169330	500	91 억	3847085	N	N	N	N
115	20240809	150820	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2225	95	2	4.46	8238750	3709	79.95	2115	2255	2115	2765	1495	2130	2221.29	21.07	-402	2313	2221	2168	2076	2023	2195	2050	91	635	500	1530	5	1	18256918	406	10.70	1.33	06	0.02	208.00	1676.00	3290	20231211	-32.37	1986	20240805	12.03	3200	-30.47	20240111	1986	12.03	20240805	3290	-32.37	20231211	1986	12.03	20240805	0.07	N	169330	500	91 억	3847085	N	N	N	N
116	20240809	140822	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2220	90	2	4.23	7492490	3374	72.73	2115	2255	2115	2765	1495	2130	2220.66	21.07	-402	2313	2221	2168	2076	2023	2195	2050	91	635	500	1530	5	1	18256918	405	10.67	1.32	06	0.02	208.00	1676.00	3290	20231211	-32.52	1986	20240805	11.78	3200	-30.62	20240111	1986	11.78	20240805	3290	-32.52	20231211	1986	11.78	20240805	0.07	N	169330	500	91 억	3847085	N	N	N	N
117	20240809	130817	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2230	100	2	4.69	6716300	3025	65.21	2115	2255	2115	2765	1495	2130	2220.26	21.07	-364	2313	2221	2168	2076	2023	2195	2050	91	635	500	1530	5	1	18256918	407	10.72	1.33	06	0.02	208.00	1676.00	3290	20231211	-32.22	1986	20240805	12.29	3200	-30.31	20240111	1986	12.29	20240805	3290	-32.22	20231211	1986	12.29	20240805	0.07	N	169330	500	91 억	3847085	N	N	N	N
118	20240809	120816	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2230	100	2	4.69	6390720	2879	62.06	2115	2255	2115	2765	1495	2130	2219.77	21.07	-364	2313	2221	2168	2076	2023	2195	2050	91	635	500	1530	5	1	18256918	407	10.72	1.33	06	0.02	208.00	1676.00	3290	20231211	-32.22	1986	20240805	12.29	3200	-30.31	20240111	1986	12.29	20240805	3290	-32.22	20231211	1986	12.29	20240805	0.07	N	169330	500	91 억	3847085	N	N	N	N
119	20240809	110810	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2225	95	2	4.46	4992795	2251	48.52	2115	2255	2115	2765	1495	2130	2218.03	21.07	-364	2313	2221	2168	2076	2023	2195	2050	91	635	500	1530	5	1	18256918	406	10.70	1.33	06	0.01	208.00	1676.00	3290	20231211	-32.37	1986	20240805	12.03	3200	-30.47	20240111	1986	12.03	20240805	3290	-32.37	20231211	1986	12.03	20240805	0.07	N	169330	500	91 억	3847085	N	N	N	N
120	20240809	100818	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2230	100	2	4.69	4454735	2009	43.31	2115	2255	2115	2765	1495	2130	2217.39	21.07	-364	2313	2221	2168	2076	2023	2195	2050	91	635	500	1530	5	1	18256918	407	10.72	1.33	06	0.01	208.00	1676.00	3290	20231211	-32.22	1986	20240805	12.29	3200	-30.31	20240111	1986	12.29	20240805	3290	-32.22	20231211	1986	12.29	20240805	0.07	N	169330	500	91 억	3847085	N	N	N	N
121	20240809	090811	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2205	75	2	3.52	454875	215	4.63	2115	2205	2115	2765	1495	2130	2115.70	21.07	3	2313	2221	2168	2076	2023	2195	2050	91	635	500	1530	5	1	18256918	403	10.60	1.32	06	0.00	208.00	1676.00	3290	20231211	-32.98	1986	20240805	11.03	3200	-31.09	20240111	1986	11.03	20240805	3290	-32.98	20231211	1986	11.03	20240805	0.07	N	169330	500	91 억	3847085	N	N	N	N
122	20240808	160758	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2130	-40	5	-1.84	9943210	4639	59.16	2150	2260	2115	2820	1520	2170	2143.40	21.07	-249	2233	2201	2138	2106	2043	2217	2122	91	650	500	1560	5	1	18256918	389	10.24	1.27	06	0.03	208.00	1676.00	3290	20231211	-35.26	1986	20240805	7.25	3200	-33.44	20240111	1986	7.25	20240805	3290	-35.26	20231211	1986	7.25	20240805	0.07	N	169330	500	91 억	3847334	N	N	N	N
123	20240808	150808	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2125	-45	5	-2.07	9114200	4249	54.18	2150	2260	2115	2820	1520	2170	2145.02	21.07	-123	2233	2201	2138	2106	2043	2217	2122	91	650	500	1560	5	1	18256918	388	10.22	1.27	06	0.02	208.00	1676.00	3290	20231211	-35.41	1986	20240805	7.00	3200	-33.59	20240111	1986	7.00	20240805	3290	-35.41	20231211	1986	7.00	20240805	0.07	N	169330	500	91 억	3847334	N	N	N	N
124	20240808	140810	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2150	-20	5	-0.92	8259935	3848	49.07	2150	2260	2115	2820	1520	2170	2146.55	21.07	-123	2233	2201	2138	2106	2043	2217	2122	91	650	500	1560	5	1	18256918	393	10.34	1.28	06	0.02	208.00	1676.00	3290	20231211	-34.65	1986	20240805	8.26	3200	-32.81	20240111	1986	8.26	20240805	3290	-34.65	20231211	1986	8.26	20240805	0.07	N	169330	500	91 억	3847334	N	N	N	N
125	20240808	130809	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2135	-35	5	-1.61	8154795	3799	48.44	2150	2260	2115	2820	1520	2170	2146.56	21.07	-95	2233	2201	2138	2106	2043	2217	2122	91	650	500	1560	5	1	18256918	390	10.26	1.27	06	0.02	208.00	1676.00	3290	20231211	-35.11	1986	20240805	7.50	3200	-33.28	20240111	1986	7.50	20240805	3290	-35.11	20231211	1986	7.50	20240805	0.07	N	169330	500	91 억	3847334	N	N	N	N
126	20240808	120814	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2145	-25	5	-1.15	8131360	3788	48.30	2150	2260	2115	2820	1520	2170	2146.61	21.07	-95	2233	2201	2138	2106	2043	2217	2122	91	650	500	1560	5	1	18256918	392	10.31	1.28	06	0.02	208.00	1676.00	3290	20231211	-34.80	1986	20240805	8.01	3200	-32.97	20240111	1986	8.01	20240805	3290	-34.80	20231211	1986	8.01	20240805	0.07	N	169330	500	91 억	3847334	N	N	N	N
127	20240808	110807	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2175	5	2	0.23	2526705	1168	14.89	2150	2260	2115	2820	1520	2170	2163.27	21.07	-226	2233	2201	2138	2106	2043	2217	2122	91	650	500	1560	5	1	18256918	397	10.46	1.30	06	0.01	208.00	1676.00	3290	20231211	-33.89	1986	20240805	9.52	3200	-32.03	20240111	1986	9.52	20240805	3290	-33.89	20231211	1986	9.52	20240805	0.07	N	169330	500	91 억	3847334	N	N	N	N
128	20240808	100805	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2170	0	3	0.00	2319740	1073	13.68	2150	2260	2115	2820	1520	2170	2161.92	21.07	-195	2233	2201	2138	2106	2043	2217	2122	91	650	500	1560	5	1	18256918	396	10.43	1.29	06	0.01	208.00	1676.00	3290	20231211	-34.04	1986	20240805	9.26	3200	-32.19	20240111	1986	9.26	20240805	3290	-34.04	20231211	1986	9.26	20240805	0.07	N	169330	500	91 억	3847334	N	N	N	N
129	20240808	090801	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2115	-55	5	-2.53	1067585	497	6.34	2150	2170	2115	2820	1520	2170	2148.06	21.07	97	2233	2201	2138	2106	2043	2217	2122	91	650	500	1560	5	1	18256918	386	10.17	1.26	06	0.00	208.00	1676.00	3290	20231211	-35.71	1986	20240805	6.50	3200	-33.91	20240111	1986	6.50	20240805	3290	-35.71	20231211	1986	6.50	20240805	0.07	N	169330	500	91 억	3847334	N	N	N	N
130	20240807	160748	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2170	75	2	3.58	16762880	7842	53.14	2075	2170	2075	2720	1470	2095	2137.58	21.08	-982	2191	2142	2096	2047	2001	2167	2072	91	625	500	1500	5	1	18256918	396	10.43	1.29	06	0.04	208.00	1676.00	3290	20231211	-34.04	1986	20240805	9.26	3200	-32.19	20240111	1986	9.26	20240805	3290	-34.04	20231211	1986	9.26	20240805	0.08	N	169330	500	91 억	3848316	N	N	N	N
131	20240807	150800	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2145	50	2	2.39	16723870	7824	53.02	2075	2170	2075	2720	1470	2095	2137.51	21.08	-981	2191	2142	2096	2047	2001	2167	2072	91	625	500	1500	5	1	18256918	392	10.31	1.28	06	0.04	208.00	1676.00	3290	20231211	-34.80	1986	20240805	8.01	3200	-32.97	20240111	1986	8.01	20240805	3290	-34.80	20231211	1986	8.01	20240805	0.08	N	169330	500	91 억	3848316	N	N	N	N
132	20240807	140805	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2165	70	2	3.34	12976860	6084	41.23	2075	2170	2075	2720	1470	2095	2132.95	21.08	-282	2191	2142	2096	2047	2001	2167	2072	91	625	500	1500	5	1	18256918	395	10.41	1.29	06	0.03	208.00	1676.00	3290	20231211	-34.19	1986	20240805	9.01	3200	-32.34	20240111	1986	9.01	20240805	3290	-34.19	20231211	1986	9.01	20240805	0.08	N	169330	500	91 억	3848316	N	N	N	N
133	20240807	130800	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2165	70	2	3.34	12829640	6016	40.76	2075	2170	2075	2720	1470	2095	2132.59	21.08	-282	2191	2142	2096	2047	2001	2167	2072	91	625	500	1500	5	1	18256918	395	10.41	1.29	06	0.03	208.00	1676.00	3290	20231211	-34.19	1986	20240805	9.01	3200	-32.34	20240111	1986	9.01	20240805	3290	-34.19	20231211	1986	9.01	20240805	0.08	N	169330	500	91 억	3848316	N	N	N	N
134	20240807	120802	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2165	70	2	3.34	12641460	5929	40.17	2075	2170	2075	2720	1470	2095	2132.14	21.08	-282	2191	2142	2096	2047	2001	2167	2072	91	625	500	1500	5	1	18256918	395	10.41	1.29	06	0.03	208.00	1676.00	3290	20231211	-34.19	1986	20240805	9.01	3200	-32.34	20240111	1986	9.01	20240805	3290	-34.19	20231211	1986	9.01	20240805	0.08	N	169330	500	91 억	3848316	N	N	N	N
135	20240807	110801	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2155	60	2	2.86	12479255	5854	39.67	2075	2170	2075	2720	1470	2095	2131.75	21.08	-277	2191	2142	2096	2047	2001	2167	2072	91	625	500	1500	5	1	18256918	393	10.36	1.29	06	0.03	208.00	1676.00	3290	20231211	-34.50	1986	20240805	8.51	3200	-32.66	20240111	1986	8.51	20240805	3290	-34.50	20231211	1986	8.51	20240805	0.08	N	169330	500	91 억	3848316	N	N	N	N
136	20240807	100755	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2130	35	2	1.67	1545545	727	4.93	2075	2140	2075	2720	1470	2095	2125.92	21.08	-261	2191	2142	2096	2047	2001	2167	2072	91	625	500	1500	5	1	18256918	389	10.24	1.27	06	0.00	208.00	1676.00	3290	20231211	-35.26	1986	20240805	7.25	3200	-33.44	20240111	1986	7.25	20240805	3290	-35.26	20231211	1986	7.25	20240805	0.08	N	169330	500	91 억	3848316	N	N	N	N
137	20240807	090822	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2140	45	2	2.15	59015	28	0.19	2075	2140	2075	2720	1470	2095	2107.68	21.08	0	2191	2142	2096	2047	2001	2167	2072	91	625	500	1500	5	1	18256918	391	10.29	1.28	06	0.00	208.00	1676.00	3290	20231211	-34.95	1986	20240805	7.75	3200	-33.12	20240111	1986	7.75	20240805	3290	-34.95	20231211	1986	7.75	20240805	0.08	N	169330	500	91 억	3848316	N	N	N	N
138	20240806	160746	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2095	95	2	4.75	31097240	14747	96.38	2050	2145	2050	2600	1400	2000	2108.72	21.08	-1733	2349	2174	2080	1905	1811	2127	1858	91	600	500	1440	5	1	18256918	382	10.07	1.25	06	0.08	208.00	1676.00	3290	20231211	-36.32	1986	20240805	5.49	3200	-34.53	20240111	1986	5.49	20240805	3290	-36.32	20231211	1986	5.49	20240805	0.08	N	169330	500	91 억	3849076	N	N	N	N
139	20240806	150757	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2095	95	2	4.75	30768680	14590	95.35	2050	2145	2050	2600	1400	2000	2108.89	21.08	-1733	2349	2174	2080	1905	1811	2127	1858	91	600	500	1440	5	1	18256918	382	10.07	1.25	06	0.08	208.00	1676.00	3290	20231211	-36.32	1986	20240805	5.49	3200	-34.53	20240111	1986	5.49	20240805	3290	-36.32	20231211	1986	5.49	20240805	0.08	N	169330	500	91 억	3849076	N	N	N	N
140	20240806	140754	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2080	80	2	4.00	30136775	14287	93.37	2050	2145	2050	2600	1400	2000	2109.38	21.08	-1708	2349	2174	2080	1905	1811	2127	1858	91	600	500	1440	5	1	18256918	380	10.00	1.24	06	0.08	208.00	1676.00	3290	20231211	-36.78	1986	20240805	4.73	3200	-35.00	20240111	1986	4.73	20240805	3290	-36.78	20231211	1986	4.73	20240805	0.08	N	169330	500	91 억	3849076	N	N	N	N
141	20240806	130756	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2085	85	2	4.25	28935130	13709	89.60	2050	2145	2050	2600	1400	2000	2110.67	21.08	-1708	2349	2174	2080	1905	1811	2127	1858	91	600	500	1440	5	1	18256918	381	10.02	1.24	06	0.08	208.00	1676.00	3290	20231211	-36.63	1986	20240805	4.98	3200	-34.84	20240111	1986	4.98	20240805	3290	-36.63	20231211	1986	4.98	20240805	0.08	N	169330	500	91 억	3849076	N	N	N	N
142	20240806	120757	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2095	95	2	4.75	26425070	12501	81.70	2050	2145	2050	2600	1400	2000	2113.84	21.08	-1788	2349	2174	2080	1905	1811	2127	1858	91	600	500	1440	5	1	18256918	382	10.07	1.25	06	0.07	208.00	1676.00	3290	20231211	-36.32	1986	20240805	5.49	3200	-34.53	20240111	1986	5.49	20240805	3290	-36.32	20231211	1986	5.49	20240805	0.08	N	169330	500	91 억	3849076	N	N	N	N
143	20240806	110746	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2100	100	2	5.00	24317085	11500	75.16	2050	2145	2050	2600	1400	2000	2114.53	21.08	-1772	2349	2174	2080	1905	1811	2127	1858	91	600	500	1440	5	1	18256918	383	10.10	1.25	06	0.06	208.00	1676.00	3290	20231211	-36.17	1986	20240805	5.74	3200	-34.38	20240111	1986	5.74	20240805	3290	-36.17	20231211	1986	5.74	20240805	0.08	N	169330	500	91 억	3849076	N	N	N	N
144	20240806	100747	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2120	120	2	6.00	17485260	8254	53.94	2050	2145	2050	2600	1400	2000	2118.40	21.08	-744	2349	2174	2080	1905	1811	2127	1858	91	600	500	1440	5	1	18256918	387	10.19	1.26	06	0.05	208.00	1676.00	3290	20231211	-35.56	1986	20240805	6.75	3200	-33.75	20240111	1986	6.75	20240805	3290	-35.56	20231211	1986	6.75	20240805	0.08	N	169330	500	91 억	3849076	N	N	N	N
145	20240806	090752	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2130	130	2	6.50	4424415	2103	13.74	2050	2145	2050	2600	1400	2000	2103.86	21.08	-293	2349	2174	2080	1905	1811	2127	1858	91	600	500	1440	5	1	18256918	389	10.24	1.27	06	0.01	208.00	1676.00	3290	20231211	-35.26	1986	20240805	7.25	3200	-33.44	20240111	1986	7.25	20240805	3290	-35.26	20231211	1986	7.25	20240805	0.08	N	169330	500	91 억	3849076	N	N	N	N
146	20240805	160736	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2000	-280	5	-12.28	32708026	15286	202.97	2250	2255	1986	2960	1600	2280	2139.74	21.09	-2190	2406	2342	2311	2247	2216	2327	2232	91	680	500	1640	5	1	18256918	365	9.62	1.19	06	0.08	208.00	1676.00	3290	20231211	-39.21	1986	20240805	0.70	3200	-37.50	20240111	1986	0.70	20240805	3290	-39.21	20231211	1986	0.70	20240805	0.08	N	169330	500	91 억	3851141	N	N	N	N
147	20240805	150749	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2100	-180	5	-7.89	26717430	12311	163.47	2250	2255	2055	2960	1600	2280	2170.21	21.09	-1997	2406	2342	2311	2247	2216	2327	2232	91	680	500	1640	5	1	18256918	383	10.10	1.25	06	0.07	208.00	1676.00	3290	20231211	-36.17	2055	20240805	2.19	3200	-34.38	20240111	2055	2.19	20240805	3290	-36.17	20231211	2055	2.19	20240805	0.08	N	169330	500	91 억	3851141	N	N	N	N
148	20240805	140752	58	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2160	-120	5	-5.26	20086135	9149	121.48	2250	2255	2155	2960	1600	2280	2195.45	21.09	-1642	2406	2342	2311	2247	2216	2327	2232	91	680	500	1640	5	1	18256918	394	10.38	1.29	06	0.05	208.00	1676.00	3290	20231211	-34.35	2155	20240805	0.23	3200	-32.50	20240111	2155	0.23	20240805	3290	-34.35	20231211	2155	0.23	20240805	0.08	N	169330	500	91 억	3851141	N	N	N	N
149	20240805	130750	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2175	-105	5	-4.61	15323120	6946	92.23	2250	2255	2170	2960	1600	2280	2206.04	21.09	-1713	2406	2342	2311	2247	2216	2327	2232	91	680	500	1640	5	1	18256918	397	10.46	1.30	06	0.04	208.00	1676.00	3290	20231211	-33.89	2170	20240805	0.23	3200	-32.03	20240111	2170	0.23	20240805	3290	-33.89	20231211	2170	0.23	20240805	0.08	N	169330	500	91 억	3851141	N	N	N	N
150	20240805	120744	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2175	-105	5	-4.61	14367775	6508	86.42	2250	2255	2170	2960	1600	2280	2207.71	21.09	-1681	2406	2342	2311	2247	2216	2327	2232	91	680	500	1640	5	1	18256918	397	10.46	1.30	06	0.04	208.00	1676.00	3290	20231211	-33.89	2170	20240805	0.23	3200	-32.03	20240111	2170	0.23	20240805	3290	-33.89	20231211	2170	0.23	20240805	0.08	N	169330	500	91 억	3851141	N	N	N	N
151	20240805	110745	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2195	-85	5	-3.73	13284550	6010	79.80	2250	2255	2180	2960	1600	2280	2210.41	21.09	-1540	2406	2342	2311	2247	2216	2327	2232	91	680	500	1640	5	1	18256918	401	10.55	1.31	06	0.03	208.00	1676.00	3290	20231211	-33.28	2180	20240805	0.69	3200	-31.41	20240111	2180	0.69	20240805	3290	-33.28	20231211	2180	0.69	20240805	0.08	N	169330	500	91 억	3851141	N	N	N	N
152	20240805	100744	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2205	-75	5	-3.29	11020980	4976	66.07	2250	2255	2185	2960	1600	2280	2214.83	21.09	-1458	2406	2342	2311	2247	2216	2327	2232	91	680	500	1640	5	1	18256918	403	10.60	1.32	06	0.03	208.00	1676.00	3290	20231211	-32.98	2185	20240805	0.92	3200	-31.09	20240111	2185	0.92	20240805	3290	-32.98	20231211	2185	0.92	20240805	0.08	N	169330	500	91 억	3851141	N	N	N	N
153	20240805	090738	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2225	-55	5	-2.41	3518725	1569	20.83	2250	2255	2225	2960	1600	2280	2242.65	21.09	-1134	2406	2342	2311	2247	2216	2327	2232	91	680	500	1640	5	1	18256918	406	10.70	1.33	06	0.01	208.00	1676.00	3290	20231211	-32.37	2200	20240701	1.14	3200	-30.47	20240111	2200	1.14	20240701	3290	-32.37	20231211	2200	1.14	20240701	0.08	N	169330	500	91 억	3851141	N	N	N	N
154	20240802	160731	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2280	-100	5	-4.20	17352320	7521	113.64	2375	2375	2280	3090	1670	2380	2307.18	21.09	41	2480	2430	2350	2300	2220	2455	2325	91	710	500	1710	5	1	18256918	416	10.96	1.36	06	0.04	208.00	1676.00	3290	20231211	-30.70	2200	20240701	3.64	3200	-28.75	20240111	2200	3.64	20240701	3290	-30.70	20231211	2200	3.64	20240701	0.08	N	169330	500	91 억	3851100	N	N	N	N
155	20240802	150731	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2295	-85	5	-3.57	14947165	6467	97.72	2375	2375	2280	3090	1670	2380	2311.30	21.09	527	2480	2430	2350	2300	2220	2455	2325	91	710	500	1710	5	1	18256918	419	11.03	1.37	06	0.04	208.00	1676.00	3290	20231211	-30.24	2200	20240701	4.32	3200	-28.28	20240111	2200	4.32	20240701	3290	-30.24	20231211	2200	4.32	20240701	0.08	N	169330	500	91 억	3851100	N	N	N	N
156	20240802	140735	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2295	-85	5	-3.57	11595585	5005	75.63	2375	2375	2280	3090	1670	2380	2316.80	21.09	627	2480	2430	2350	2300	2220	2455	2325	91	710	500	1710	5	1	18256918	419	11.03	1.37	06	0.03	208.00	1676.00	3290	20231211	-30.24	2200	20240701	4.32	3200	-28.28	20240111	2200	4.32	20240701	3290	-30.24	20231211	2200	4.32	20240701	0.08	N	169330	500	91 억	3851100	N	N	N	N
157	20240802	130732	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2295	-85	5	-3.57	11232975	4847	73.24	2375	2375	2280	3090	1670	2380	2317.51	21.09	627	2480	2430	2350	2300	2220	2455	2325	91	710	500	1710	5	1	18256918	419	11.03	1.37	06	0.03	208.00	1676.00	3290	20231211	-30.24	2200	20240701	4.32	3200	-28.28	20240111	2200	4.32	20240701	3290	-30.24	20231211	2200	4.32	20240701	0.08	N	169330	500	91 억	3851100	N	N	N	N
158	20240802	120733	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2305	-75	5	-3.15	10968590	4732	71.50	2375	2375	2280	3090	1670	2380	2317.96	21.09	627	2480	2430	2350	2300	2220	2455	2325	91	710	500	1710	5	1	18256918	421	11.08	1.38	06	0.03	208.00	1676.00	3290	20231211	-29.94	2200	20240701	4.77	3200	-27.97	20240111	2200	4.77	20240701	3290	-29.94	20231211	2200	4.77	20240701	0.08	N	169330	500	91 억	3851100	N	N	N	N
159	20240802	110734	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2295	-85	5	-3.57	10927175	4714	71.23	2375	2375	2280	3090	1670	2380	2318.03	21.09	627	2480	2430	2350	2300	2220	2455	2325	91	710	500	1710	5	1	18256918	419	11.03	1.37	06	0.03	208.00	1676.00	3290	20231211	-30.24	2200	20240701	4.32	3200	-28.28	20240111	2200	4.32	20240701	3290	-30.24	20231211	2200	4.32	20240701	0.08	N	169330	500	91 억	3851100	N	N	N	N
160	20240802	100728	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2325	-55	5	-2.31	4853235	2068	31.25	2375	2375	2305	3090	1670	2380	2346.83	21.09	-123	2480	2430	2350	2300	2220	2455	2325	91	710	500	1710	5	1	18256918	424	11.18	1.39	06	0.01	208.00	1676.00	3290	20231211	-29.33	2200	20240701	5.68	3200	-27.34	20240111	2200	5.68	20240701	3290	-29.33	20231211	2200	5.68	20240701	0.08	N	169330	500	91 억	3851100	N	N	N	N
161	20240802	090735	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2355	-25	5	-1.05	1951675	822	12.42	2375	2375	2355	3090	1670	2380	2374.30	21.09	-93	2480	2430	2350	2300	2220	2455	2325	91	710	500	1710	5	1	18256918	430	11.32	1.41	06	0.00	208.00	1676.00	3290	20231211	-28.42	2200	20240701	7.05	3200	-26.41	20240111	2200	7.05	20240701	3290	-28.42	20231211	2200	7.05	20240701	0.08	N	169330	500	91 억	3851100	N	N	N	N
162	20240801	160728	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2380	110	2	4.85	15216040	6552	209.06	2330	2400	2270	2950	1590	2270	2317.59	21.09	-35	2396	2332	2291	2227	2186	2365	2260	91	680	500	1630	5	1	18256918	435	11.44	1.42	06	0.04	208.00	1676.00	3290	20231211	-27.66	2200	20240701	8.18	3200	-25.62	20240111	2200	8.18	20240701	3290	-27.66	20231211	2200	8.18	20240701	0.08	N	169330	500	91 억	3851135	N	N	N	N
163	20240801	150750	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2295	25	2	1.10	10107880	4405	140.56	2330	2400	2270	2950	1590	2270	2294.64	21.09	-35	2396	2332	2291	2227	2186	2365	2260	91	680	500	1630	5	1	18256918	419	11.03	1.37	06	0.02	208.00	1676.00	3290	20231211	-30.24	2200	20240701	4.32	3200	-28.28	20240111	2200	4.32	20240701	3290	-30.24	20231211	2200	4.32	20240701	0.08	N	169330	500	91 억	3851135	N	N	N	N
164	20240801	140741	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2285	15	2	0.66	7469030	3250	103.70	2330	2400	2270	2950	1590	2270	2298.16	21.09	-35	2396	2332	2291	2227	2186	2365	2260	91	680	500	1630	5	1	18256918	417	10.99	1.36	06	0.02	208.00	1676.00	3290	20231211	-30.55	2200	20240701	3.86	3200	-28.59	20240111	2200	3.86	20240701	3290	-30.55	20231211	2200	3.86	20240701	0.08	N	169330	500	91 억	3851135	N	N	N	N
165	20240801	130731	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2285	15	2	0.66	7209070	3136	100.06	2330	2400	2270	2950	1590	2270	2298.81	21.09	79	2396	2332	2291	2227	2186	2365	2260	91	680	500	1630	5	1	18256918	417	10.99	1.36	06	0.02	208.00	1676.00	3290	20231211	-30.55	2200	20240701	3.86	3200	-28.59	20240111	2200	3.86	20240701	3290	-30.55	20231211	2200	3.86	20240701	0.08	N	169330	500	91 억	3851135	N	N	N	N
166	20240801	120736	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2280	10	2	0.44	7204510	3134	100.00	2330	2400	2270	2950	1590	2270	2298.82	21.09	80	2396	2332	2291	2227	2186	2365	2260	91	680	500	1630	5	1	18256918	416	10.96	1.36	06	0.02	208.00	1676.00	3290	20231211	-30.70	2200	20240701	3.64	3200	-28.75	20240111	2200	3.64	20240701	3290	-30.70	20231211	2200	3.64	20240701	0.08	N	169330	500	91 억	3851135	N	N	N	N
167	20240801	110735	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2315	45	2	1.98	5077185	2204	70.33	2330	2400	2270	2950	1590	2270	2303.62	21.09	104	2396	2332	2291	2227	2186	2365	2260	91	680	500	1630	5	1	18256918	423	11.13	1.38	06	0.01	208.00	1676.00	3290	20231211	-29.64	2200	20240701	5.23	3200	-27.66	20240111	2200	5.23	20240701	3290	-29.64	20231211	2200	5.23	20240701	0.08	N	169330	500	91 억	3851135	N	N	N	N
168	20240801	100731	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2330	60	2	2.64	952140	410	13.08	2330	2400	2305	2950	1590	2270	2322.29	21.09	-23	2396	2332	2291	2227	2186	2365	2260	91	680	500	1630	5	1	18256918	425	11.20	1.39	06	0.00	208.00	1676.00	3290	20231211	-29.18	2200	20240701	5.91	3200	-27.19	20240111	2200	5.91	20240701	3290	-29.18	20231211	2200	5.91	20240701	0.08	N	169330	500	91 억	3851135	N	N	N	N
169	20240801	090723	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2375	105	2	4.63	615060	265	8.46	2330	2400	2305	2950	1590	2270	2320.98	21.09	-24	2396	2332	2291	2227	2186	2365	2260	91	680	500	1630	5	1	18256918	434	11.42	1.42	06	0.00	208.00	1676.00	3290	20231211	-27.81	2200	20240701	7.95	3200	-25.78	20240111	2200	7.95	20240701	3290	-27.81	20231211	2200	7.95	20240701	0.08	N	169330	500	91 억	3851135	N	N	N	N

70 KiB Raw Blame History

70 KiB

Raw Blame History