KissMeData/362990/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	161203	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1920	-3	5	-0.16	65791584	34340	96.89	1935	1938	1900	2495	1347	1923	1915.89	1.01	1637	1977	1949	1935	1907	1893	1944	1902	17	572	100	1150	1	1	16800574	323	7.90	1.39	12	0.20	243.00	1379.00	8240	20240126	-76.70	1580	20240805	21.52	8240	-76.70	20240126	1580	21.52	20240805	8240	-76.70	20240126	1580	21.52	20240805	1.00	N	362990	100	16 억	169486	N	N	N	N
3	20240830	151218	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1919	-4	5	-0.21	63587555	33192	93.65	1935	1938	1900	2495	1347	1923	1915.75	1.01	1354	1977	1949	1935	1907	1893	1944	1902	17	572	100	1150	1	1	16800574	322	7.90	1.39	12	0.20	243.00	1379.00	8240	20240126	-76.71	1580	20240805	21.46	8240	-76.71	20240126	1580	21.46	20240805	8240	-76.71	20240126	1580	21.46	20240805	1.00	N	362990	100	16 억	169486	N	N	N	N
4	20240830	141216	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1918	-5	5	-0.26	54935800	28680	80.92	1935	1938	1900	2495	1347	1923	1915.47	1.01	702	1977	1949	1935	1907	1893	1944	1902	17	572	100	1150	1	1	16800574	322	7.89	1.39	12	0.17	243.00	1379.00	8240	20240126	-76.72	1580	20240805	21.39	8240	-76.72	20240126	1580	21.39	20240805	8240	-76.72	20240126	1580	21.39	20240805	1.00	N	362990	100	16 억	169486	N	N	N	N
5	20240830	131209	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1909	-14	5	-0.73	45634653	23820	67.20	1935	1938	1900	2495	1347	1923	1915.81	1.01	1206	1977	1949	1935	1907	1893	1944	1902	17	572	100	1150	1	1	16800574	321	7.86	1.38	12	0.14	243.00	1379.00	8240	20240126	-76.83	1580	20240805	20.82	8240	-76.83	20240126	1580	20.82	20240805	8240	-76.83	20240126	1580	20.82	20240805	1.00	N	362990	100	16 억	169486	N	N	N	N
6	20240830	121214	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1919	-4	5	-0.21	27934792	14544	41.03	1935	1938	1900	2495	1347	1923	1920.71	1.01	664	1977	1949	1935	1907	1893	1944	1902	17	572	100	1150	1	1	16800574	322	7.90	1.39	12	0.09	243.00	1379.00	8240	20240126	-76.71	1580	20240805	21.46	8240	-76.71	20240126	1580	21.46	20240805	8240	-76.71	20240126	1580	21.46	20240805	1.00	N	362990	100	16 억	169486	N	N	N	N
7	20240830	111226	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1925	2	2	0.10	26911347	14010	39.53	1935	1938	1900	2495	1347	1923	1920.87	1.01	680	1977	1949	1935	1907	1893	1944	1902	17	572	100	1150	1	1	16800574	323	7.92	1.40	12	0.08	243.00	1379.00	8240	20240126	-76.64	1580	20240805	21.84	8240	-76.64	20240126	1580	21.84	20240805	8240	-76.64	20240126	1580	21.84	20240805	1.00	N	362990	100	16 억	169486	N	N	N	N
8	20240830	101220	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1920	-3	5	-0.16	19972402	10390	29.31	1935	1938	1900	2495	1347	1923	1922.27	1.01	225	1977	1949	1935	1907	1893	1944	1902	17	572	100	1150	1	1	16800574	323	7.90	1.39	12	0.06	243.00	1379.00	8240	20240126	-76.70	1580	20240805	21.52	8240	-76.70	20240126	1580	21.52	20240805	8240	-76.70	20240126	1580	21.52	20240805	1.00	N	362990	100	16 억	169486	N	N	N	N
9	20240830	091224	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1938	15	2	0.78	3716392	1922	5.42	1935	1938	1924	2495	1347	1923	1933.61	1.01	655	1977	1949	1935	1907	1893	1944	1902	17	572	100	1150	1	1	16800574	326	7.98	1.41	12	0.01	243.00	1379.00	8240	20240126	-76.48	1580	20240805	22.66	8240	-76.48	20240126	1580	22.66	20240805	8240	-76.48	20240126	1580	22.66	20240805	1.00	N	362990	100	16 억	169486	N	N	N	N
10	20240829	161223	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1923	-32	5	-1.64	67934690	35236	131.19	1923	1963	1921	2540	1369	1955	1928.01	1.03	-3004	1993	1974	1959	1940	1925	1966	1932	17	585	100	1170	1	1	16800574	323	7.91	1.39	12	0.21	243.00	1379.00	8240	20240126	-76.66	1580	20240805	21.71	8240	-76.66	20240126	1580	21.71	20240805	8240	-76.66	20240126	1580	21.71	20240805	1.01	N	362990	100	16 억	172490	N	N	N	N
11	20240829	151236	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1927	-28	5	-1.43	64735031	33572	124.99	1923	1963	1921	2540	1369	1955	1928.24	1.03	-2698	1993	1974	1959	1940	1925	1966	1932	17	585	100	1170	1	1	16800574	324	7.93	1.40	12	0.20	243.00	1379.00	8240	20240126	-76.61	1580	20240805	21.96	8240	-76.61	20240126	1580	21.96	20240805	8240	-76.61	20240126	1580	21.96	20240805	1.01	N	362990	100	16 억	172490	N	N	N	N
12	20240829	141235	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1925	-30	5	-1.53	50669508	26259	97.77	1923	1963	1923	2540	1369	1955	1929.60	1.03	-2482	1993	1974	1959	1940	1925	1966	1932	17	585	100	1170	1	1	16800574	323	7.92	1.40	12	0.16	243.00	1379.00	8240	20240126	-76.64	1580	20240805	21.84	8240	-76.64	20240126	1580	21.84	20240805	8240	-76.64	20240126	1580	21.84	20240805	1.01	N	362990	100	16 억	172490	N	N	N	N
13	20240829	131236	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1924	-31	5	-1.59	41476906	21481	79.98	1923	1963	1923	2540	1369	1955	1930.86	1.03	-1565	1993	1974	1959	1940	1925	1966	1932	17	585	100	1170	1	1	16800574	323	7.92	1.40	12	0.13	243.00	1379.00	8240	20240126	-76.65	1580	20240805	21.77	8240	-76.65	20240126	1580	21.77	20240805	8240	-76.65	20240126	1580	21.77	20240805	1.01	N	362990	100	16 억	172490	N	N	N	N
14	20240829	121235	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1963	8	2	0.41	36817063	19074	71.02	1923	1963	1923	2540	1369	1955	1930.22	1.03	-1479	1993	1974	1959	1940	1925	1966	1932	17	585	100	1170	1	1	16800574	330	8.08	1.42	12	0.11	243.00	1379.00	8240	20240126	-76.18	1580	20240805	24.24	8240	-76.18	20240126	1580	24.24	20240805	8240	-76.18	20240126	1580	24.24	20240805	1.01	N	362990	100	16 억	172490	N	N	N	N
15	20240829	111235	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1928	-27	5	-1.38	28037740	14550	54.17	1923	1953	1923	2540	1369	1955	1926.99	1.03	-229	1993	1974	1959	1940	1925	1966	1932	17	585	100	1170	1	1	16800574	324	7.93	1.40	12	0.09	243.00	1379.00	8240	20240126	-76.60	1580	20240805	22.03	8240	-76.60	20240126	1580	22.03	20240805	8240	-76.60	20240126	1580	22.03	20240805	1.01	N	362990	100	16 억	172490	N	N	N	N
16	20240829	101227	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1928	-27	5	-1.38	12210078	6326	23.55	1923	1953	1923	2540	1369	1955	1930.14	1.03	-3	1993	1974	1959	1940	1925	1966	1932	17	585	100	1170	1	1	16800574	324	7.93	1.40	12	0.04	243.00	1379.00	8240	20240126	-76.60	1580	20240805	22.03	8240	-76.60	20240126	1580	22.03	20240805	8240	-76.60	20240126	1580	22.03	20240805	1.01	N	362990	100	16 억	172490	N	N	N	N
17	20240829	091235	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1930	-25	5	-1.28	485268	250	0.93	1923	1953	1923	2540	1369	1955	1941.02	1.03	47	1993	1974	1959	1940	1925	1966	1932	17	585	100	1170	1	1	16800574	324	7.94	1.40	12	0.00	243.00	1379.00	8240	20240126	-76.58	1580	20240805	22.15	8240	-76.58	20240126	1580	22.15	20240805	8240	-76.58	20240126	1580	22.15	20240805	1.01	N	362990	100	16 억	172490	N	N	N	N
18	20240828	161153	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1955	-4	5	-0.20	52083151	26656	103.76	1972	1978	1944	2545	1372	1959	1953.90	1.03	-309	1975	1966	1956	1947	1937	1971	1952	17	586	100	1170	1	1	16800574	328	8.05	1.42	12	0.16	243.00	1379.00	8240	20240126	-76.27	1580	20240805	23.73	8240	-76.27	20240126	1580	23.73	20240805	8240	-76.27	20240126	1580	23.73	20240805	1.04	N	362990	100	16 억	172837	N	N	N	N
19	20240828	151201	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1962	3	2	0.15	48819976	24987	97.27	1972	1978	1944	2545	1372	1959	1953.82	1.03	-556	1975	1966	1956	1947	1937	1971	1952	17	586	100	1170	1	1	16800574	330	8.07	1.42	12	0.15	243.00	1379.00	8240	20240126	-76.19	1580	20240805	24.18	8240	-76.19	20240126	1580	24.18	20240805	8240	-76.19	20240126	1580	24.18	20240805	1.04	N	362990	100	16 억	172837	N	N	N	N
20	20240828	141203	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1957	-2	5	-0.10	44364386	22715	88.42	1972	1972	1944	2545	1372	1959	1953.09	1.03	-1025	1975	1966	1956	1947	1937	1971	1952	17	586	100	1170	1	1	16800574	329	8.05	1.42	12	0.14	243.00	1379.00	8240	20240126	-76.25	1580	20240805	23.86	8240	-76.25	20240126	1580	23.86	20240805	8240	-76.25	20240126	1580	23.86	20240805	1.04	N	362990	100	16 억	172837	N	N	N	N
21	20240828	131201	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1953	-6	5	-0.31	18496724	9473	36.88	1972	1972	1944	2545	1372	1959	1952.57	1.03	-1782	1975	1966	1956	1947	1937	1971	1952	17	586	100	1170	1	1	16800574	328	8.04	1.42	12	0.06	243.00	1379.00	8240	20240126	-76.30	1580	20240805	23.61	8240	-76.30	20240126	1580	23.61	20240805	8240	-76.30	20240126	1580	23.61	20240805	1.04	N	362990	100	16 억	172837	N	N	N	N
22	20240828	121158	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1952	-7	5	-0.36	15800511	8092	31.50	1972	1972	1944	2545	1372	1959	1952.61	1.03	-1755	1975	1966	1956	1947	1937	1971	1952	17	586	100	1170	1	1	16800574	328	8.03	1.42	12	0.05	243.00	1379.00	8240	20240126	-76.31	1580	20240805	23.54	8240	-76.31	20240126	1580	23.54	20240805	8240	-76.31	20240126	1580	23.54	20240805	1.04	N	362990	100	16 억	172837	N	N	N	N
23	20240828	111157	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1951	-8	5	-0.41	13272931	6797	26.46	1972	1972	1944	2545	1372	1959	1952.76	1.03	-1671	1975	1966	1956	1947	1937	1971	1952	17	586	100	1170	1	1	16800574	328	8.03	1.41	12	0.04	243.00	1379.00	8240	20240126	-76.32	1580	20240805	23.48	8240	-76.32	20240126	1580	23.48	20240805	8240	-76.32	20240126	1580	23.48	20240805	1.04	N	362990	100	16 억	172837	N	N	N	N
24	20240828	101226	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1952	-7	5	-0.36	7622205	3901	15.19	1972	1972	1944	2545	1372	1959	1953.91	1.03	89	1975	1966	1956	1947	1937	1971	1952	17	586	100	1170	1	1	16800574	328	8.03	1.42	12	0.02	243.00	1379.00	8240	20240126	-76.31	1580	20240805	23.54	8240	-76.31	20240126	1580	23.54	20240805	8240	-76.31	20240126	1580	23.54	20240805	1.04	N	362990	100	16 억	172837	N	N	N	N
25	20240828	091218	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1946	-13	5	-0.66	2319548	1186	4.62	1972	1972	1944	2545	1372	1959	1955.77	1.03	121	1975	1966	1956	1947	1937	1971	1952	17	586	100	1170	1	1	16800574	327	8.01	1.41	12	0.01	243.00	1379.00	8240	20240126	-76.38	1580	20240805	23.16	8240	-76.38	20240126	1580	23.16	20240805	8240	-76.38	20240126	1580	23.16	20240805	1.04	N	362990	100	16 억	172837	N	N	N	N
26	20240827	161150	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1959	7	2	0.36	49633916	25448	59.82	1952	1965	1946	2535	1367	1952	1950.41	0.99	6183	2042	1996	1974	1928	1906	1986	1918	17	583	100	1170	1	1	16800574	329	8.06	1.42	12	0.15	243.00	1379.00	8240	20240126	-76.23	1580	20240805	23.99	8240	-76.23	20240126	1580	23.99	20240805	8240	-76.23	20240126	1580	23.99	20240805	1.02	N	362990	100	16 억	166735	N	N	N	N
27	20240827	151159	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1951	-1	5	-0.05	44723254	22936	53.91	1952	1965	1946	2535	1367	1952	1949.92	0.99	5852	2042	1996	1974	1928	1906	1986	1918	17	583	100	1170	1	1	16800574	328	8.03	1.41	12	0.14	243.00	1379.00	8240	20240126	-76.32	1580	20240805	23.48	8240	-76.32	20240126	1580	23.48	20240805	8240	-76.32	20240126	1580	23.48	20240805	1.02	N	362990	100	16 억	166735	N	N	N	N
28	20240827	141204	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1951	-1	5	-0.05	42882836	21993	51.69	1952	1965	1946	2535	1367	1952	1949.84	0.99	5292	2042	1996	1974	1928	1906	1986	1918	17	583	100	1170	1	1	16800574	328	8.03	1.41	12	0.13	243.00	1379.00	8240	20240126	-76.32	1580	20240805	23.48	8240	-76.32	20240126	1580	23.48	20240805	8240	-76.32	20240126	1580	23.48	20240805	1.02	N	362990	100	16 억	166735	N	N	N	N
29	20240827	131207	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1964	12	2	0.61	34123648	17504	41.14	1952	1965	1946	2535	1367	1952	1949.48	0.99	1040	2042	1996	1974	1928	1906	1986	1918	17	583	100	1170	1	1	16800574	330	8.08	1.42	12	0.10	243.00	1379.00	8240	20240126	-76.17	1580	20240805	24.30	8240	-76.17	20240126	1580	24.30	20240805	8240	-76.17	20240126	1580	24.30	20240805	1.02	N	362990	100	16 억	166735	N	N	N	N
30	20240827	121207	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1947	-5	5	-0.26	30864798	15835	37.22	1952	1965	1946	2535	1367	1952	1949.15	0.99	338	2042	1996	1974	1928	1906	1986	1918	17	583	100	1170	1	1	16800574	327	8.01	1.41	12	0.09	243.00	1379.00	8240	20240126	-76.37	1580	20240805	23.23	8240	-76.37	20240126	1580	23.23	20240805	8240	-76.37	20240126	1580	23.23	20240805	1.02	N	362990	100	16 억	166735	N	N	N	N
31	20240827	111205	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1950	-2	5	-0.10	25501131	13080	30.74	1952	1965	1946	2535	1367	1952	1949.63	0.99	270	2042	1996	1974	1928	1906	1986	1918	17	583	100	1170	1	1	16800574	328	8.02	1.41	12	0.08	243.00	1379.00	8240	20240126	-76.33	1580	20240805	23.42	8240	-76.33	20240126	1580	23.42	20240805	8240	-76.33	20240126	1580	23.42	20240805	1.02	N	362990	100	16 억	166735	N	N	N	N
32	20240827	101201	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1950	-2	5	-0.10	14701087	7535	17.71	1952	1965	1946	2535	1367	1952	1951.04	0.99	-127	2042	1996	1974	1928	1906	1986	1918	17	583	100	1170	1	1	16800574	328	8.02	1.41	12	0.04	243.00	1379.00	8240	20240126	-76.33	1580	20240805	23.42	8240	-76.33	20240126	1580	23.42	20240805	8240	-76.33	20240126	1580	23.42	20240805	1.02	N	362990	100	16 억	166735	N	N	N	N
33	20240827	091202	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1946	-6	5	-0.31	4542270	2327	5.47	1952	1963	1946	2535	1367	1952	1951.99	0.99	-666	2042	1996	1974	1928	1906	1986	1918	17	583	100	1170	1	1	16800574	327	8.01	1.41	12	0.01	243.00	1379.00	8240	20240126	-76.38	1580	20240805	23.16	8240	-76.38	20240126	1580	23.16	20240805	8240	-76.38	20240126	1580	23.16	20240805	1.02	N	362990	100	16 억	166735	N	N	N	N
34	20240826	161144	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1952	-37	5	-1.86	83438033	42355	91.59	2020	2020	1952	2585	1393	1989	1969.99	1.04	-7908	2029	2008	1989	1968	1949	1999	1959	17	596	100	1190	1	1	16800574	328	8.03	1.42	12	0.25	243.00	1379.00	8240	20240126	-76.31	1580	20240805	23.54	8240	-76.31	20240126	1580	23.54	20240805	8240	-76.31	20240126	1580	23.54	20240805	1.02	N	362990	100	16 억	174643	N	N	N	N
35	20240826	151155	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1971	-18	5	-0.90	74404854	37730	81.59	2020	2020	1960	2585	1393	1989	1972.03	1.04	-6815	2029	2008	1989	1968	1949	1999	1959	17	596	100	1190	1	1	16800574	331	8.11	1.43	12	0.22	243.00	1379.00	8240	20240126	-76.08	1580	20240805	24.75	8240	-76.08	20240126	1580	24.75	20240805	8240	-76.08	20240126	1580	24.75	20240805	1.02	N	362990	100	16 억	174643	N	N	N	N
36	20240826	141159	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1972	-17	5	-0.85	54929079	27804	60.12	2020	2020	1961	2585	1393	1989	1975.58	1.04	-6824	2029	2008	1989	1968	1949	1999	1959	17	596	100	1190	1	1	16800574	331	8.12	1.43	12	0.17	243.00	1379.00	8240	20240126	-76.07	1580	20240805	24.81	8240	-76.07	20240126	1580	24.81	20240805	8240	-76.07	20240126	1580	24.81	20240805	1.02	N	362990	100	16 억	174643	N	N	N	N
37	20240826	131159	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1976	-13	5	-0.65	35082741	17704	38.28	2020	2020	1964	2585	1393	1989	1981.63	1.04	-8131	2029	2008	1989	1968	1949	1999	1959	17	596	100	1190	1	1	16800574	332	8.13	1.43	12	0.11	243.00	1379.00	8240	20240126	-76.02	1580	20240805	25.06	8240	-76.02	20240126	1580	25.06	20240805	8240	-76.02	20240126	1580	25.06	20240805	1.02	N	362990	100	16 억	174643	N	N	N	N
38	20240826	121153	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1967	-22	5	-1.11	34447198	17382	37.59	2020	2020	1964	2585	1393	1989	1981.77	1.04	-8050	2029	2008	1989	1968	1949	1999	1959	17	596	100	1190	1	1	16800574	330	8.09	1.43	12	0.10	243.00	1379.00	8240	20240126	-76.13	1580	20240805	24.49	8240	-76.13	20240126	1580	24.49	20240805	8240	-76.13	20240126	1580	24.49	20240805	1.02	N	362990	100	16 억	174643	N	N	N	N
39	20240826	111155	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1981	-8	5	-0.40	20845249	10485	22.67	2020	2020	1981	2585	1393	1989	1988.10	1.04	-4227	2029	2008	1989	1968	1949	1999	1959	17	596	100	1190	1	1	16800574	333	8.15	1.44	12	0.06	243.00	1379.00	8240	20240126	-75.96	1580	20240805	25.38	8240	-75.96	20240126	1580	25.38	20240805	8240	-75.96	20240126	1580	25.38	20240805	1.02	N	362990	100	16 억	174643	N	N	N	N
40	20240826	101156	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2000	11	2	0.55	13655777	6859	14.83	2020	2020	1984	2585	1393	1989	1990.93	1.04	-1894	2029	2008	1989	1968	1949	1999	1959	17	596	100	1190	5	1	16800574	336	8.23	1.45	12	0.04	243.00	1379.00	8240	20240126	-75.73	1580	20240805	26.58	8240	-75.73	20240126	1580	26.58	20240805	8240	-75.73	20240126	1580	26.58	20240805	1.02	N	362990	100	16 억	174643	N	N	N	N
41	20240826	091152	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2020	31	2	1.56	4377676	2191	4.74	2020	2020	1989	2585	1393	1989	1998.03	1.04	102	2029	2008	1989	1968	1949	1999	1959	17	596	100	1190	5	1	16800574	339	8.31	1.46	12	0.01	243.00	1379.00	8240	20240126	-75.49	1580	20240805	27.85	8240	-75.49	20240126	1580	27.85	20240805	8240	-75.49	20240126	1580	27.85	20240805	1.02	N	362990	100	16 억	174643	N	N	N	N
42	20240823	161143	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1989	-21	5	-1.04	91641379	46245	98.77	2010	2010	1970	2610	1410	2010	1981.58	1.07	-4475	2070	2039	2009	1978	1948	2025	1964	17	600	100	1200	1	1	16800574	334	8.19	1.44	12	0.28	243.00	1379.00	8240	20240126	-75.86	1580	20240805	25.89	8240	-75.86	20240126	1580	25.89	20240805	8240	-75.86	20240126	1580	25.89	20240805	0.98	N	362990	100	16 억	179117	N	N	N	N
43	20240823	151155	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1986	-24	5	-1.19	90505246	45674	97.55	2010	2010	1970	2610	1410	2010	1981.55	1.07	-4472	2070	2039	2009	1978	1948	2025	1964	17	600	100	1200	1	1	16800574	334	8.17	1.44	12	0.27	243.00	1379.00	8240	20240126	-75.90	1580	20240805	25.70	8240	-75.90	20240126	1580	25.70	20240805	8240	-75.90	20240126	1580	25.70	20240805	0.98	N	362990	100	16 억	179117	N	N	N	N
44	20240823	141155	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1981	-29	5	-1.44	77337992	39064	83.43	2010	2010	1970	2610	1410	2010	1979.77	1.07	-3728	2070	2039	2009	1978	1948	2025	1964	17	600	100	1200	1	1	16800574	333	8.15	1.44	12	0.23	243.00	1379.00	8240	20240126	-75.96	1580	20240805	25.38	8240	-75.96	20240126	1580	25.38	20240805	8240	-75.96	20240126	1580	25.38	20240805	0.98	N	362990	100	16 억	179117	N	N	N	N
45	20240823	131153	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1979	-31	5	-1.54	67009444	33832	72.26	2010	2010	1971	2610	1410	2010	1980.65	1.07	-3104	2070	2039	2009	1978	1948	2025	1964	17	600	100	1200	1	1	16800574	332	8.14	1.44	12	0.20	243.00	1379.00	8240	20240126	-75.98	1580	20240805	25.25	8240	-75.98	20240126	1580	25.25	20240805	8240	-75.98	20240126	1580	25.25	20240805	0.98	N	362990	100	16 억	179117	N	N	N	N
46	20240823	121151	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1978	-32	5	-1.59	33360772	16806	35.89	2010	2010	1977	2610	1410	2010	1985.04	1.07	-1309	2070	2039	2009	1978	1948	2025	1964	17	600	100	1200	1	1	16800574	332	8.14	1.43	12	0.10	243.00	1379.00	8240	20240126	-76.00	1580	20240805	25.19	8240	-76.00	20240126	1580	25.19	20240805	8240	-76.00	20240126	1580	25.19	20240805	0.98	N	362990	100	16 억	179117	N	N	N	N
47	20240823	111148	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1996	-14	5	-0.70	18848002	9481	20.25	2010	2010	1978	2610	1410	2010	1987.96	1.07	-1253	2070	2039	2009	1978	1948	2025	1964	17	600	100	1200	1	1	16800574	335	8.21	1.45	12	0.06	243.00	1379.00	8240	20240126	-75.78	1580	20240805	26.33	8240	-75.78	20240126	1580	26.33	20240805	8240	-75.78	20240126	1580	26.33	20240805	0.98	N	362990	100	16 억	179117	N	N	N	N
48	20240823	101153	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2010	0	3	0.00	14342972	7219	15.42	2010	2010	1978	2610	1410	2010	1986.82	1.07	-1311	2070	2039	2009	1978	1948	2025	1964	17	600	100	1200	5	1	16800574	338	8.27	1.46	12	0.04	243.00	1379.00	8240	20240126	-75.61	1580	20240805	27.22	8240	-75.61	20240126	1580	27.22	20240805	8240	-75.61	20240126	1580	27.22	20240805	0.98	N	362990	100	16 억	179117	N	N	N	N
49	20240823	091153	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1982	-28	5	-1.39	2597828	1307	2.79	2010	2010	1981	2610	1410	2010	1987.54	1.07	-504	2070	2039	2009	1978	1948	2025	1964	17	600	100	1200	1	1	16800574	333	8.16	1.44	12	0.01	243.00	1379.00	8240	20240126	-75.95	1580	20240805	25.44	8240	-75.95	20240126	1580	25.44	20240805	8240	-75.95	20240126	1580	25.44	20240805	0.98	N	362990	100	16 억	179117	N	N	N	N
50	20240822	161147	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2010	-5	5	-0.25	93161180	46667	91.05	2015	2040	1979	2615	1415	2015	1996.30	1.07	-1015	2097	2056	2024	1983	1951	2040	1967	17	600	100	1200	5	1	16800574	338	8.27	1.46	12	0.28	243.00	1379.00	8240	20240126	-75.61	1580	20240805	27.22	8240	-75.61	20240126	1580	27.22	20240805	8240	-75.61	20240126	1580	27.22	20240805	0.95	N	362990	100	16 억	180111	N	N	N	N
51	20240822	151156	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2005	-10	5	-0.50	92453731	46314	90.37	2015	2040	1979	2615	1415	2015	1996.24	1.07	-1030	2097	2056	2024	1983	1951	2040	1967	17	600	100	1200	5	1	16800574	337	8.25	1.45	12	0.28	243.00	1379.00	8240	20240126	-75.67	1580	20240805	26.90	8240	-75.67	20240126	1580	26.90	20240805	8240	-75.67	20240126	1580	26.90	20240805	0.95	N	362990	100	16 억	180111	N	N	N	N
52	20240822	141156	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1987	-28	5	-1.39	88331268	44240	86.32	2015	2040	1979	2615	1415	2015	1996.64	1.07	-1607	2097	2056	2024	1983	1951	2040	1967	17	600	100	1200	1	1	16800574	334	8.18	1.44	12	0.26	243.00	1379.00	8240	20240126	-75.89	1580	20240805	25.76	8240	-75.89	20240126	1580	25.76	20240805	8240	-75.89	20240126	1580	25.76	20240805	0.95	N	362990	100	16 억	180111	N	N	N	N
53	20240822	131154	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1985	-30	5	-1.49	83508545	41813	81.58	2015	2040	1979	2615	1415	2015	1997.19	1.07	-2129	2097	2056	2024	1983	1951	2040	1967	17	600	100	1200	1	1	16800574	333	8.17	1.44	12	0.25	243.00	1379.00	8240	20240126	-75.91	1580	20240805	25.63	8240	-75.91	20240126	1580	25.63	20240805	8240	-75.91	20240126	1580	25.63	20240805	0.95	N	362990	100	16 억	180111	N	N	N	N
54	20240822	121159	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1991	-24	5	-1.19	79136778	39615	77.29	2015	2040	1979	2615	1415	2015	1997.65	1.07	-2306	2097	2056	2024	1983	1951	2040	1967	17	600	100	1200	1	1	16800574	334	8.19	1.44	12	0.24	243.00	1379.00	8240	20240126	-75.84	1580	20240805	26.01	8240	-75.84	20240126	1580	26.01	20240805	8240	-75.84	20240126	1580	26.01	20240805	0.95	N	362990	100	16 억	180111	N	N	N	N
55	20240822	111149	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1992	-23	5	-1.14	61400318	30670	59.84	2015	2040	1984	2615	1415	2015	2001.97	1.07	-1993	2097	2056	2024	1983	1951	2040	1967	17	600	100	1200	1	1	16800574	335	8.20	1.44	12	0.18	243.00	1379.00	8240	20240126	-75.83	1580	20240805	26.08	8240	-75.83	20240126	1580	26.08	20240805	8240	-75.83	20240126	1580	26.08	20240805	0.95	N	362990	100	16 억	180111	N	N	N	N
56	20240822	101147	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1999	-16	5	-0.79	29245445	14519	28.33	2015	2040	1999	2615	1415	2015	2014.29	1.07	3107	2097	2056	2024	1983	1951	2040	1967	17	600	100	1200	1	1	16800574	336	8.23	1.45	12	0.09	243.00	1379.00	8240	20240126	-75.74	1580	20240805	26.52	8240	-75.74	20240126	1580	26.52	20240805	8240	-75.74	20240126	1580	26.52	20240805	0.95	N	362990	100	16 억	180111	N	N	N	N
57	20240822	091150	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2040	25	2	1.24	1254235	618	1.21	2015	2040	2015	2615	1415	2015	2029.51	1.07	-359	2097	2056	2024	1983	1951	2040	1967	17	600	100	1200	5	1	16800574	343	8.40	1.48	12	0.00	243.00	1379.00	8240	20240126	-75.24	1580	20240805	29.11	8240	-75.24	20240126	1580	29.11	20240805	8240	-75.24	20240126	1580	29.11	20240805	0.95	N	362990	100	16 억	180111	N	N	N	N
58	20240821	161142	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2015	-40	5	-1.95	102273855	50890	163.98	2020	2065	1992	2670	1440	2055	2009.70	1.12	-8960	2095	2075	2040	2020	1985	2085	2030	17	615	100	1230	5	1	16800574	339	8.29	1.46	12	0.30	243.00	1379.00	8240	20240126	-75.55	1580	20240805	27.53	8240	-75.55	20240126	1580	27.53	20240805	8240	-75.55	20240126	1580	27.53	20240805	0.97	N	362990	100	16 억	188686	N	N	N	N
59	20240821	151158	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2020	-35	5	-1.70	97404882	48456	156.14	2020	2065	1992	2670	1440	2055	2010.17	1.12	-8834	2095	2075	2040	2020	1985	2085	2030	17	615	100	1230	5	1	16800574	339	8.31	1.46	12	0.29	243.00	1379.00	8240	20240126	-75.49	1580	20240805	27.85	8240	-75.49	20240126	1580	27.85	20240805	8240	-75.49	20240126	1580	27.85	20240805	0.97	N	362990	100	16 억	188686	N	N	N	N
60	20240821	141153	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1998	-57	5	-2.77	90455372	44993	144.98	2020	2065	1992	2670	1440	2055	2010.43	1.12	-11132	2095	2075	2040	2020	1985	2085	2030	17	615	100	1230	1	1	16800574	336	8.22	1.45	12	0.27	243.00	1379.00	8240	20240126	-75.75	1580	20240805	26.46	8240	-75.75	20240126	1580	26.46	20240805	8240	-75.75	20240126	1580	26.46	20240805	0.97	N	362990	100	16 억	188686	N	N	N	N
61	20240821	131201	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1999	-56	5	-2.73	72375969	35931	115.78	2020	2065	1996	2670	1440	2055	2014.30	1.12	-11181	2095	2075	2040	2020	1985	2085	2030	17	615	100	1230	1	1	16800574	336	8.23	1.45	12	0.21	243.00	1379.00	8240	20240126	-75.74	1580	20240805	26.52	8240	-75.74	20240126	1580	26.52	20240805	8240	-75.74	20240126	1580	26.52	20240805	0.97	N	362990	100	16 억	188686	N	N	N	N
62	20240821	121200	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1999	-56	5	-2.73	63765670	31621	101.89	2020	2065	1999	2670	1440	2055	2016.56	1.12	-11376	2095	2075	2040	2020	1985	2085	2030	17	615	100	1230	1	1	16800574	336	8.23	1.45	12	0.19	243.00	1379.00	8240	20240126	-75.74	1580	20240805	26.52	8240	-75.74	20240126	1580	26.52	20240805	8240	-75.74	20240126	1580	26.52	20240805	0.97	N	362990	100	16 억	188686	N	N	N	N
63	20240821	111155	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2005	-50	5	-2.43	52454655	25973	83.69	2020	2065	2000	2670	1440	2055	2019.58	1.12	-10989	2095	2075	2040	2020	1985	2085	2030	17	615	100	1230	5	1	16800574	337	8.25	1.45	12	0.15	243.00	1379.00	8240	20240126	-75.67	1580	20240805	26.90	8240	-75.67	20240126	1580	26.90	20240805	8240	-75.67	20240126	1580	26.90	20240805	0.97	N	362990	100	16 억	188686	N	N	N	N
64	20240821	101159	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2035	-20	5	-0.97	26460045	13044	42.03	2020	2065	2010	2670	1440	2055	2028.52	1.12	4	2095	2075	2040	2020	1985	2085	2030	17	615	100	1230	5	1	16800574	342	8.37	1.48	12	0.08	243.00	1379.00	8240	20240126	-75.30	1580	20240805	28.80	8240	-75.30	20240126	1580	28.80	20240805	8240	-75.30	20240126	1580	28.80	20240805	0.97	N	362990	100	16 억	188686	N	N	N	N
65	20240821	091150	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2030	-25	5	-1.22	4208455	2074	6.68	2020	2065	2020	2670	1440	2055	2029.15	1.12	280	2095	2075	2040	2020	1985	2085	2030	17	615	100	1230	5	1	16800574	341	8.35	1.47	12	0.01	243.00	1379.00	8240	20240126	-75.36	1580	20240805	28.48	8240	-75.36	20240126	1580	28.48	20240805	8240	-75.36	20240126	1580	28.48	20240805	0.97	N	362990	100	16 억	188686	N	N	N	N
66	20240820	161137	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2055	30	2	1.48	63097700	31033	164.60	2005	2060	2005	2630	1420	2025	2033.25	1.02	18067	2095	2060	2040	2005	1985	2050	1995	17	605	100	1210	5	1	16800574	345	8.46	1.49	12	0.18	243.00	1379.00	8240	20240126	-75.06	1580	20240805	30.06	8240	-75.06	20240126	1580	30.06	20240805	8240	-75.06	20240126	1580	30.06	20240805	0.95	N	362990	100	16 억	171035	N	N	N	N
67	20240820	151150	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2055	30	2	1.48	60988125	30005	159.14	2005	2060	2005	2630	1420	2025	2032.60	1.02	17291	2095	2060	2040	2005	1985	2050	1995	17	605	100	1210	5	1	16800574	345	8.46	1.49	12	0.18	243.00	1379.00	8240	20240126	-75.06	1580	20240805	30.06	8240	-75.06	20240126	1580	30.06	20240805	8240	-75.06	20240126	1580	30.06	20240805	0.95	N	362990	100	16 억	171035	N	N	N	N
68	20240820	141146	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2045	20	2	0.99	55284970	27226	144.40	2005	2060	2005	2630	1420	2025	2030.59	1.02	15724	2095	2060	2040	2005	1985	2050	1995	17	605	100	1210	5	1	16800574	344	8.42	1.48	12	0.16	243.00	1379.00	8240	20240126	-75.18	1580	20240805	29.43	8240	-75.18	20240126	1580	29.43	20240805	8240	-75.18	20240126	1580	29.43	20240805	0.95	N	362990	100	16 억	171035	N	N	N	N
69	20240820	131150	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2060	35	2	1.73	52976540	26093	138.40	2005	2060	2005	2630	1420	2025	2030.30	1.02	15698	2095	2060	2040	2005	1985	2050	1995	17	605	100	1210	5	1	16800574	346	8.48	1.49	12	0.16	243.00	1379.00	8240	20240126	-75.00	1580	20240805	30.38	8240	-75.00	20240126	1580	30.38	20240805	8240	-75.00	20240126	1580	30.38	20240805	0.95	N	362990	100	16 억	171035	N	N	N	N
70	20240820	121142	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2045	20	2	0.99	40570630	20027	106.22	2005	2050	2005	2630	1420	2025	2025.80	1.02	13254	2095	2060	2040	2005	1985	2050	1995	17	605	100	1210	5	1	16800574	344	8.42	1.48	12	0.12	243.00	1379.00	8240	20240126	-75.18	1580	20240805	29.43	8240	-75.18	20240126	1580	29.43	20240805	8240	-75.18	20240126	1580	29.43	20240805	0.95	N	362990	100	16 억	171035	N	N	N	N
71	20240820	111140	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2030	5	2	0.25	35445310	17505	92.85	2005	2050	2005	2630	1420	2025	2024.87	1.02	11250	2095	2060	2040	2005	1985	2050	1995	17	605	100	1210	5	1	16800574	341	8.35	1.47	12	0.10	243.00	1379.00	8240	20240126	-75.36	1580	20240805	28.48	8240	-75.36	20240126	1580	28.48	20240805	8240	-75.36	20240126	1580	28.48	20240805	0.95	N	362990	100	16 억	171035	N	N	N	N
72	20240820	101136	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2035	10	2	0.49	32082185	15844	84.04	2005	2050	2005	2630	1420	2025	2024.88	1.02	10831	2095	2060	2040	2005	1985	2050	1995	17	605	100	1210	5	1	16800574	342	8.37	1.48	12	0.09	243.00	1379.00	8240	20240126	-75.30	1580	20240805	28.80	8240	-75.30	20240126	1580	28.80	20240805	8240	-75.30	20240126	1580	28.80	20240805	0.95	N	362990	100	16 억	171035	N	N	N	N
73	20240820	091140	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2050	25	2	1.23	5366335	2648	14.04	2005	2050	2005	2630	1420	2025	2026.56	1.02	2012	2095	2060	2040	2005	1985	2050	1995	17	605	100	1210	5	1	16800574	344	8.44	1.49	12	0.02	243.00	1379.00	8240	20240126	-75.12	1580	20240805	29.75	8240	-75.12	20240126	1580	29.75	20240805	8240	-75.12	20240126	1580	29.75	20240805	0.95	N	362990	100	16 억	171035	N	N	N	N
74	20240819	161127	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2025	-25	5	-1.22	37196747	18266	61.31	2070	2075	2020	2665	1435	2050	2036.40	1.03	-1328	2156	2102	2066	2012	1976	2085	1995	17	615	100	1230	5	1	16800574	340	8.33	1.47	12	0.11	243.00	1379.00	8240	20240126	-75.42	1580	20240805	28.16	8240	-75.42	20240126	1580	28.16	20240805	8240	-75.42	20240126	1580	28.16	20240805	0.95	N	362990	100	16 억	172363	N	N	N	N
75	20240819	151138	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2025	-25	5	-1.22	34744630	17055	57.24	2070	2075	2020	2665	1435	2050	2037.21	1.03	-1059	2156	2102	2066	2012	1976	2085	1995	17	615	100	1230	5	1	16800574	340	8.33	1.47	12	0.10	243.00	1379.00	8240	20240126	-75.42	1580	20240805	28.16	8240	-75.42	20240126	1580	28.16	20240805	8240	-75.42	20240126	1580	28.16	20240805	0.95	N	362990	100	16 억	172363	N	N	N	N
76	20240819	141138	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2020	-30	5	-1.46	30914650	15173	50.92	2070	2075	2020	2665	1435	2050	2037.48	1.03	-1359	2156	2102	2066	2012	1976	2085	1995	17	615	100	1230	5	1	16800574	339	8.31	1.46	12	0.09	243.00	1379.00	8240	20240126	-75.49	1580	20240805	27.85	8240	-75.49	20240126	1580	27.85	20240805	8240	-75.49	20240126	1580	27.85	20240805	0.95	N	362990	100	16 억	172363	N	N	N	N
77	20240819	131134	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2040	-10	5	-0.49	19983165	9777	32.81	2070	2075	2030	2665	1435	2050	2043.90	1.03	-1530	2156	2102	2066	2012	1976	2085	1995	17	615	100	1230	5	1	16800574	343	8.40	1.48	12	0.06	243.00	1379.00	8240	20240126	-75.24	1580	20240805	29.11	8240	-75.24	20240126	1580	29.11	20240805	8240	-75.24	20240126	1580	29.11	20240805	0.95	N	362990	100	16 억	172363	N	N	N	N
78	20240819	121133	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2050	0	3	0.00	13443075	6561	22.02	2070	2075	2040	2665	1435	2050	2048.94	1.03	-864	2156	2102	2066	2012	1976	2085	1995	17	615	100	1230	5	1	16800574	344	8.44	1.49	12	0.04	243.00	1379.00	8240	20240126	-75.12	1580	20240805	29.75	8240	-75.12	20240126	1580	29.75	20240805	8240	-75.12	20240126	1580	29.75	20240805	0.95	N	362990	100	16 억	172363	N	N	N	N
79	20240819	111136	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2055	5	2	0.24	9168725	4466	14.99	2070	2075	2045	2665	1435	2050	2053.01	1.03	1131	2156	2102	2066	2012	1976	2085	1995	17	615	100	1230	5	1	16800574	345	8.46	1.49	12	0.03	243.00	1379.00	8240	20240126	-75.06	1580	20240805	30.06	8240	-75.06	20240126	1580	30.06	20240805	8240	-75.06	20240126	1580	30.06	20240805	0.95	N	362990	100	16 억	172363	N	N	N	N
80	20240819	101134	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2045	-5	5	-0.24	8986430	4377	14.69	2070	2075	2045	2665	1435	2050	2053.10	1.03	1131	2156	2102	2066	2012	1976	2085	1995	17	615	100	1230	5	1	16800574	344	8.42	1.48	12	0.03	243.00	1379.00	8240	20240126	-75.18	1580	20240805	29.43	8240	-75.18	20240126	1580	29.43	20240805	8240	-75.18	20240126	1580	29.43	20240805	0.95	N	362990	100	16 억	172363	N	N	N	N
81	20240819	091132	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2065	15	2	0.73	1760895	854	2.87	2070	2075	2055	2665	1435	2050	2061.94	1.03	-35	2156	2102	2066	2012	1976	2085	1995	17	615	100	1230	5	1	16800574	347	8.50	1.50	12	0.01	243.00	1379.00	8240	20240126	-74.94	1580	20240805	30.70	8240	-74.94	20240126	1580	30.70	20240805	8240	-74.94	20240126	1580	30.70	20240805	0.95	N	362990	100	16 억	172363	N	N	N	N
82	20240816	161123	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2050	-45	5	-2.15	61207975	29594	48.65	2110	2120	2030	2720	1470	2095	2068.26	1.06	-6156	2228	2161	2113	2046	1998	2195	2080	17	625	100	1250	5	1	16800574	344	8.44	1.49	12	0.18	243.00	1379.00	8240	20240126	-75.12	1580	20240805	29.75	8240	-75.12	20240126	1580	29.75	20240805	8240	-75.12	20240126	1580	29.75	20240805	0.95	N	362990	100	16 억	178445	N	N	N	N
83	20240816	151131	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2050	-45	5	-2.15	57775080	27919	45.89	2110	2120	2030	2720	1470	2095	2069.38	1.06	-5881	2228	2161	2113	2046	1998	2195	2080	17	625	100	1250	5	1	16800574	344	8.44	1.49	12	0.17	243.00	1379.00	8240	20240126	-75.12	1580	20240805	29.75	8240	-75.12	20240126	1580	29.75	20240805	8240	-75.12	20240126	1580	29.75	20240805	0.95	N	362990	100	16 억	178445	N	N	N	N
84	20240816	141134	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2055	-40	5	-1.91	52866270	25512	41.94	2110	2120	2030	2720	1470	2095	2072.21	1.06	-6276	2228	2161	2113	2046	1998	2195	2080	17	625	100	1250	5	1	16800574	345	8.46	1.49	12	0.15	243.00	1379.00	8240	20240126	-75.06	1580	20240805	30.06	8240	-75.06	20240126	1580	30.06	20240805	8240	-75.06	20240126	1580	30.06	20240805	0.95	N	362990	100	16 억	178445	N	N	N	N
85	20240816	131134	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2045	-50	5	-2.39	41177535	19784	32.52	2110	2120	2035	2720	1470	2095	2081.36	1.06	-7119	2228	2161	2113	2046	1998	2195	2080	17	625	100	1250	5	1	16800574	344	8.42	1.48	12	0.12	243.00	1379.00	8240	20240126	-75.18	1580	20240805	29.43	8240	-75.18	20240126	1580	29.43	20240805	8240	-75.18	20240126	1580	29.43	20240805	0.95	N	362990	100	16 억	178445	N	N	N	N
86	20240816	121128	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2065	-30	5	-1.43	32815490	15701	25.81	2110	2120	2060	2720	1470	2095	2090.03	1.06	-7304	2228	2161	2113	2046	1998	2195	2080	17	625	100	1250	5	1	16800574	347	8.50	1.50	12	0.09	243.00	1379.00	8240	20240126	-74.94	1580	20240805	30.70	8240	-74.94	20240126	1580	30.70	20240805	8240	-74.94	20240126	1580	30.70	20240805	0.95	N	362990	100	16 억	178445	N	N	N	N
87	20240816	111133	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2090	-5	5	-0.24	22519485	10730	17.64	2110	2120	2080	2720	1470	2095	2098.74	1.06	-4357	2228	2161	2113	2046	1998	2195	2080	17	625	100	1250	5	1	16800574	351	8.60	1.52	12	0.06	243.00	1379.00	8240	20240126	-74.64	1580	20240805	32.28	8240	-74.64	20240126	1580	32.28	20240805	8240	-74.64	20240126	1580	32.28	20240805	0.95	N	362990	100	16 억	178445	N	N	N	N
88	20240816	101128	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2110	15	2	0.72	11640715	5528	9.09	2110	2120	2095	2720	1470	2095	2105.77	1.06	-1350	2228	2161	2113	2046	1998	2195	2080	17	625	100	1250	5	1	16800574	354	8.68	1.53	12	0.03	243.00	1379.00	8240	20240126	-74.39	1580	20240805	33.54	8240	-74.39	20240126	1580	33.54	20240805	8240	-74.39	20240126	1580	33.54	20240805	0.95	N	362990	100	16 억	178445	N	N	N	N
89	20240816	091132	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2115	20	2	0.95	1514475	719	1.18	2110	2120	2100	2720	1470	2095	2106.36	1.06	211	2228	2161	2113	2046	1998	2195	2080	17	625	100	1250	5	1	16800574	355	8.70	1.53	12	0.00	243.00	1379.00	8240	20240126	-74.33	1580	20240805	33.86	8240	-74.33	20240126	1580	33.86	20240805	8240	-74.33	20240126	1580	33.86	20240805	0.95	N	362990	100	16 억	178445	N	N	N	N
90	20240814	161131	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2095	40	2	1.95	128339180	60834	57.08	2080	2180	2065	2670	1440	2055	2109.66	0.99	12704	2245	2150	2085	1990	1925	2197	2037	17	615	100	1230	5	1	16800574	352	8.62	1.52	12	0.36	243.00	1379.00	8240	20240126	-74.58	1580	20240805	32.59	8240	-74.58	20240126	1580	32.59	20240805	8240	-74.58	20240126	1580	32.59	20240805	0.95	N	362990	100	16 억	165741	N	N	N	N
91	20240814	151133	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2095	40	2	1.95	127673785	60516	56.78	2080	2180	2065	2670	1440	2055	2109.75	0.99	12684	2245	2150	2085	1990	1925	2197	2037	17	615	100	1230	5	1	16800574	352	8.62	1.52	12	0.36	243.00	1379.00	8240	20240126	-74.58	1580	20240805	32.59	8240	-74.58	20240126	1580	32.59	20240805	8240	-74.58	20240126	1580	32.59	20240805	0.95	N	362990	100	16 억	165741	N	N	N	N
92	20240814	141139	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2085	30	2	1.46	121417250	57509	53.96	2080	2180	2065	2670	1440	2055	2111.27	0.99	10892	2245	2150	2085	1990	1925	2197	2037	17	615	100	1230	5	1	16800574	350	8.58	1.51	12	0.34	243.00	1379.00	8240	20240126	-74.70	1580	20240805	31.96	8240	-74.70	20240126	1580	31.96	20240805	8240	-74.70	20240126	1580	31.96	20240805	0.95	N	362990	100	16 억	165741	N	N	N	N
93	20240814	131135	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2090	35	2	1.70	109501960	51774	48.58	2080	2180	2080	2670	1440	2055	2115.00	0.99	10507	2245	2150	2085	1990	1925	2197	2037	17	615	100	1230	5	1	16800574	351	8.60	1.52	12	0.31	243.00	1379.00	8240	20240126	-74.64	1580	20240805	32.28	8240	-74.64	20240126	1580	32.28	20240805	8240	-74.64	20240126	1580	32.28	20240805	0.95	N	362990	100	16 억	165741	N	N	N	N
94	20240814	121128	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2100	45	2	2.19	98025915	46293	43.43	2080	2180	2080	2670	1440	2055	2117.51	0.99	8776	2245	2150	2085	1990	1925	2197	2037	17	615	100	1230	5	1	16800574	353	8.64	1.52	12	0.28	243.00	1379.00	8240	20240126	-74.51	1580	20240805	32.91	8240	-74.51	20240126	1580	32.91	20240805	8240	-74.51	20240126	1580	32.91	20240805	0.95	N	362990	100	16 억	165741	N	N	N	N
95	20240814	111124	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2130	75	2	3.65	85983810	40578	38.07	2080	2180	2080	2670	1440	2055	2118.98	0.99	5263	2245	2150	2085	1990	1925	2197	2037	17	615	100	1230	5	1	16800574	358	8.77	1.54	12	0.24	243.00	1379.00	8240	20240126	-74.15	1580	20240805	34.81	8240	-74.15	20240126	1580	34.81	20240805	8240	-74.15	20240126	1580	34.81	20240805	0.95	N	362990	100	16 억	165741	N	N	N	N
96	20240814	101120	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2125	70	2	3.41	74968655	35384	33.20	2080	2180	2080	2670	1440	2055	2118.72	0.99	4120	2245	2150	2085	1990	1925	2197	2037	17	615	100	1230	5	1	16800574	357	8.74	1.54	12	0.21	243.00	1379.00	8240	20240126	-74.21	1580	20240805	34.49	8240	-74.21	20240126	1580	34.49	20240805	8240	-74.21	20240126	1580	34.49	20240805	0.95	N	362990	100	16 억	165741	N	N	N	N
97	20240814	091156	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2135	80	2	3.89	47897110	22640	21.24	2080	2180	2080	2670	1440	2055	2115.60	0.99	2289	2245	2150	2085	1990	1925	2197	2037	17	615	100	1230	5	1	16800574	359	8.79	1.55	12	0.13	243.00	1379.00	8240	20240126	-74.09	1580	20240805	35.13	8240	-74.09	20240126	1580	35.13	20240805	8240	-74.09	20240126	1580	35.13	20240805	0.95	N	362990	100	16 억	165741	N	N	N	N
98	20240813	161115	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2055	25	2	1.23	221646595	106274	271.60	2045	2180	2020	2635	1425	2030	2085.62	1.01	-4582	2076	2052	2026	2002	1976	2065	2015	17	605	100	1210	5	1	16800574	345	8.46	1.49	12	0.63	243.00	1379.00	8240	20240126	-75.06	1580	20240805	30.06	8240	-75.06	20240126	1580	30.06	20240805	8240	-75.06	20240126	1580	30.06	20240805	0.97	N	362990	100	16 억	170193	N	N	N	N
99	20240813	151123	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2085	55	2	2.71	219049605	105017	268.39	2045	2180	2020	2635	1425	2030	2085.85	1.01	-4236	2076	2052	2026	2002	1976	2065	2015	17	605	100	1210	5	1	16800574	350	8.58	1.51	12	0.63	243.00	1379.00	8240	20240126	-74.70	1580	20240805	31.96	8240	-74.70	20240126	1580	31.96	20240805	8240	-74.70	20240126	1580	31.96	20240805	0.97	N	362990	100	16 억	170193	N	N	N	N
100	20240813	141119	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2050	20	2	0.99	195602010	93641	239.31	2045	2180	2020	2635	1425	2030	2088.85	1.01	-4546	2076	2052	2026	2002	1976	2065	2015	17	605	100	1210	5	1	16800574	344	8.44	1.49	12	0.56	243.00	1379.00	8240	20240126	-75.12	1580	20240805	29.75	8240	-75.12	20240126	1580	29.75	20240805	8240	-75.12	20240126	1580	29.75	20240805	0.97	N	362990	100	16 억	170193	N	N	N	N
101	20240813	131119	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2065	35	2	1.72	173844040	83058	212.27	2045	2180	2020	2635	1425	2030	2093.04	1.01	-6281	2076	2052	2026	2002	1976	2065	2015	17	605	100	1210	5	1	16800574	347	8.50	1.50	12	0.49	243.00	1379.00	8240	20240126	-74.94	1580	20240805	30.70	8240	-74.94	20240126	1580	30.70	20240805	8240	-74.94	20240126	1580	30.70	20240805	0.97	N	362990	100	16 억	170193	N	N	N	N
102	20240813	121115	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2070	40	2	1.97	166803530	79639	203.53	2045	2180	2020	2635	1425	2030	2094.50	1.01	-7056	2076	2052	2026	2002	1976	2065	2015	17	605	100	1210	5	1	16800574	348	8.52	1.50	12	0.47	243.00	1379.00	8240	20240126	-74.88	1580	20240805	31.01	8240	-74.88	20240126	1580	31.01	20240805	8240	-74.88	20240126	1580	31.01	20240805	0.97	N	362990	100	16 억	170193	N	N	N	N
103	20240813	111113	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2100	70	2	3.45	144272755	68706	175.59	2045	2180	2020	2635	1425	2030	2099.86	1.01	-8926	2076	2052	2026	2002	1976	2065	2015	17	605	100	1210	5	1	16800574	353	8.64	1.52	12	0.41	243.00	1379.00	8240	20240126	-74.51	1580	20240805	32.91	8240	-74.51	20240126	1580	32.91	20240805	8240	-74.51	20240126	1580	32.91	20240805	0.97	N	362990	100	16 억	170193	N	N	N	N
104	20240813	101111	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2110	80	2	3.94	46352760	22398	57.24	2045	2115	2020	2635	1425	2030	2069.50	1.01	-1588	2076	2052	2026	2002	1976	2065	2015	17	605	100	1210	5	1	16800574	354	8.68	1.53	12	0.13	243.00	1379.00	8240	20240126	-74.39	1580	20240805	33.54	8240	-74.39	20240126	1580	33.54	20240805	8240	-74.39	20240126	1580	33.54	20240805	0.97	N	362990	100	16 억	170193	N	N	N	N
105	20240813	091118	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2035	5	2	0.25	2315255	1142	2.92	2045	2045	2020	2635	1425	2030	2027.37	1.01	-64	2076	2052	2026	2002	1976	2065	2015	17	605	100	1210	5	1	16800574	342	8.37	1.48	12	0.01	243.00	1379.00	8240	20240126	-75.30	1580	20240805	28.80	8240	-75.30	20240126	1580	28.80	20240805	8240	-75.30	20240126	1580	28.80	20240805	0.97	N	362990	100	16 억	170193	N	N	N	N
106	20240812	161101	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2030	33	2	1.65	76882950	38099	68.33	2000	2050	2000	2595	1398	1997	2017.98	0.89	19926	2097	2047	1995	1945	1893	2072	1970	17	598	100	1190	5	1	16800574	341	8.35	1.47	12	0.23	243.00	1379.00	8240	20240126	-75.36	1580	20240805	28.48	8240	-75.36	20240126	1580	28.48	20240805	8240	-75.36	20240126	1580	28.48	20240805	0.97	N	362990	100	16 억	150266	N	N	N	N
107	20240812	151106	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2025	28	2	1.40	68433325	33943	60.88	2000	2050	2000	2595	1398	1997	2016.12	0.89	18055	2097	2047	1995	1945	1893	2072	1970	17	598	100	1190	5	1	16800574	340	8.33	1.47	12	0.20	243.00	1379.00	8240	20240126	-75.42	1580	20240805	28.16	8240	-75.42	20240126	1580	28.16	20240805	8240	-75.42	20240126	1580	28.16	20240805	0.97	N	362990	100	16 억	150266	N	N	N	N
108	20240812	141106	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2020	23	2	1.15	38904935	19272	34.56	2000	2050	2000	2595	1398	1997	2018.73	0.89	8931	2097	2047	1995	1945	1893	2072	1970	17	598	100	1190	5	1	16800574	339	8.31	1.46	12	0.11	243.00	1379.00	8240	20240126	-75.49	1580	20240805	27.85	8240	-75.49	20240126	1580	27.85	20240805	8240	-75.49	20240126	1580	27.85	20240805	0.97	N	362990	100	16 억	150266	N	N	N	N
109	20240812	131101	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2025	28	2	1.40	30501260	15084	27.05	2000	2050	2000	2595	1398	1997	2022.09	0.89	7855	2097	2047	1995	1945	1893	2072	1970	17	598	100	1190	5	1	16800574	340	8.33	1.47	12	0.09	243.00	1379.00	8240	20240126	-75.42	1580	20240805	28.16	8240	-75.42	20240126	1580	28.16	20240805	8240	-75.42	20240126	1580	28.16	20240805	0.97	N	362990	100	16 억	150266	N	N	N	N
110	20240812	121102	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2010	13	2	0.65	26057935	12876	23.09	2000	2050	2000	2595	1398	1997	2023.76	0.89	6740	2097	2047	1995	1945	1893	2072	1970	17	598	100	1190	5	1	16800574	338	8.27	1.46	12	0.08	243.00	1379.00	8240	20240126	-75.61	1580	20240805	27.22	8240	-75.61	20240126	1580	27.22	20240805	8240	-75.61	20240126	1580	27.22	20240805	0.97	N	362990	100	16 억	150266	N	N	N	N
111	20240812	111105	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2025	28	2	1.40	18845100	9310	16.70	2000	2050	2000	2595	1398	1997	2024.18	0.89	4195	2097	2047	1995	1945	1893	2072	1970	17	598	100	1190	5	1	16800574	340	8.33	1.47	12	0.06	243.00	1379.00	8240	20240126	-75.42	1580	20240805	28.16	8240	-75.42	20240126	1580	28.16	20240805	8240	-75.42	20240126	1580	28.16	20240805	0.97	N	362990	100	16 억	150266	N	N	N	N
112	20240812	101052	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2020	23	2	1.15	14964600	7384	13.24	2000	2050	2000	2595	1398	1997	2026.63	0.89	3623	2097	2047	1995	1945	1893	2072	1970	17	598	100	1190	5	1	16800574	339	8.31	1.46	12	0.04	243.00	1379.00	8240	20240126	-75.49	1580	20240805	27.85	8240	-75.49	20240126	1580	27.85	20240805	8240	-75.49	20240126	1580	27.85	20240805	0.97	N	362990	100	16 억	150266	N	N	N	N
113	20240812	091053	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2025	28	2	1.40	3502970	1738	3.12	2000	2025	2000	2595	1398	1997	2015.52	0.89	1675	2097	2047	1995	1945	1893	2072	1970	17	598	100	1190	5	1	16800574	340	8.33	1.47	12	0.01	243.00	1379.00	8240	20240126	-75.42	1580	20240805	28.16	8240	-75.42	20240126	1580	28.16	20240805	8240	-75.42	20240126	1580	28.16	20240805	0.97	N	362990	100	16 억	150266	N	N	N	N
114	20240809	161045	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1997	64	2	3.31	111031861	55657	81.18	1943	2045	1943	2510	1354	1933	1994.93	0.80	16146	2040	1986	1943	1889	1846	1965	1868	17	577	100	1150	1	1	16800574	336	8.22	1.45	12	0.33	243.00	1379.00	8240	20240126	-75.76	1580	20240805	26.39	8240	-75.76	20240126	1580	26.39	20240805	8240	-75.76	20240126	1580	26.39	20240805	0.97	N	362990	100	16 억	134192	N	N	N	N
115	20240809	151112	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2000	67	2	3.47	107466863	53873	78.58	1943	2045	1943	2510	1354	1933	1994.82	0.80	15052	2040	1986	1943	1889	1846	1965	1868	17	577	100	1150	5	1	16800574	336	8.23	1.45	12	0.32	243.00	1379.00	8240	20240126	-75.73	1580	20240805	26.58	8240	-75.73	20240126	1580	26.58	20240805	8240	-75.73	20240126	1580	26.58	20240805	0.97	N	362990	100	16 억	134192	N	N	N	N
116	20240809	141118	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2000	67	2	3.47	92173447	46210	67.40	1943	2045	1943	2510	1354	1933	1994.66	0.80	12634	2040	1986	1943	1889	1846	1965	1868	17	577	100	1150	5	1	16800574	336	8.23	1.45	12	0.28	243.00	1379.00	8240	20240126	-75.73	1580	20240805	26.58	8240	-75.73	20240126	1580	26.58	20240805	8240	-75.73	20240126	1580	26.58	20240805	0.97	N	362990	100	16 억	134192	N	N	N	N
117	20240809	131107	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2000	67	2	3.47	88030239	44134	64.37	1943	2045	1943	2510	1354	1933	1994.61	0.80	11832	2040	1986	1943	1889	1846	1965	1868	17	577	100	1150	5	1	16800574	336	8.23	1.45	12	0.26	243.00	1379.00	8240	20240126	-75.73	1580	20240805	26.58	8240	-75.73	20240126	1580	26.58	20240805	8240	-75.73	20240126	1580	26.58	20240805	0.97	N	362990	100	16 억	134192	N	N	N	N
118	20240809	121108	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2005	72	2	3.72	79059555	39640	57.82	1943	2045	1943	2510	1354	1933	1994.44	0.80	10751	2040	1986	1943	1889	1846	1965	1868	17	577	100	1150	5	1	16800574	337	8.25	1.45	12	0.24	243.00	1379.00	8240	20240126	-75.67	1580	20240805	26.90	8240	-75.67	20240126	1580	26.90	20240805	8240	-75.67	20240126	1580	26.90	20240805	0.97	N	362990	100	16 억	134192	N	N	N	N
119	20240809	111100	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2000	67	2	3.47	72008988	36117	52.68	1943	2045	1943	2510	1354	1933	1993.77	0.80	10108	2040	1986	1943	1889	1846	1965	1868	17	577	100	1150	5	1	16800574	336	8.23	1.45	12	0.21	243.00	1379.00	8240	20240126	-75.73	1580	20240805	26.58	8240	-75.73	20240126	1580	26.58	20240805	8240	-75.73	20240126	1580	26.58	20240805	0.97	N	362990	100	16 억	134192	N	N	N	N
120	20240809	101106	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1999	66	2	3.41	36492658	18332	26.74	1943	2045	1943	2510	1354	1933	1990.65	0.80	6288	2040	1986	1943	1889	1846	1965	1868	17	577	100	1150	1	1	16800574	336	8.23	1.45	12	0.11	243.00	1379.00	8240	20240126	-75.74	1580	20240805	26.52	8240	-75.74	20240126	1580	26.52	20240805	8240	-75.74	20240126	1580	26.52	20240805	0.97	N	362990	100	16 억	134192	N	N	N	N
121	20240809	091105	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1995	62	2	3.21	11120703	5628	8.21	1943	2045	1943	2510	1354	1933	1975.96	0.80	854	2040	1986	1943	1889	1846	1965	1868	17	577	100	1150	1	1	16800574	335	8.21	1.45	12	0.03	243.00	1379.00	8240	20240126	-75.79	1580	20240805	26.27	8240	-75.79	20240126	1580	26.27	20240805	8240	-75.79	20240126	1580	26.27	20240805	0.97	N	362990	100	16 억	134192	N	N	N	N
122	20240808	161042	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1933	-67	5	-3.35	128386947	65672	93.49	1997	1997	1900	2600	1400	2000	1954.97	0.81	-1575	2126	2062	2031	1967	1936	2047	1952	17	600	100	1200	1	1	16800574	325	7.95	1.40	12	0.39	243.00	1379.00	8240	20240126	-76.54	1580	20240805	22.34	8240	-76.54	20240126	1580	22.34	20240805	8240	-76.54	20240126	1580	22.34	20240805	1.02	N	362990	100	16 억	135638	N	N	N	N
123	20240808	151059	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1950	-50	5	-2.50	125558640	64211	91.41	1997	1997	1900	2600	1400	2000	1955.41	0.81	-1153	2126	2062	2031	1967	1936	2047	1952	17	600	100	1200	1	1	16800574	328	8.02	1.41	12	0.38	243.00	1379.00	8240	20240126	-76.33	1580	20240805	23.42	8240	-76.33	20240126	1580	23.42	20240805	8240	-76.33	20240126	1580	23.42	20240805	1.02	N	362990	100	16 억	135638	N	N	N	N
124	20240808	141059	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1948	-52	5	-2.60	117902304	60272	85.80	1997	1997	1900	2600	1400	2000	1956.17	0.81	-29	2126	2062	2031	1967	1936	2047	1952	17	600	100	1200	1	1	16800574	327	8.02	1.41	12	0.36	243.00	1379.00	8240	20240126	-76.36	1580	20240805	23.29	8240	-76.36	20240126	1580	23.29	20240805	8240	-76.36	20240126	1580	23.29	20240805	1.02	N	362990	100	16 억	135638	N	N	N	N
125	20240808	131056	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1960	-40	5	-2.00	104568790	53424	76.05	1997	1997	1900	2600	1400	2000	1957.34	0.81	-2872	2126	2062	2031	1967	1936	2047	1952	17	600	100	1200	1	1	16800574	329	8.07	1.42	12	0.32	243.00	1379.00	8240	20240126	-76.21	1580	20240805	24.05	8240	-76.21	20240126	1580	24.05	20240805	8240	-76.21	20240126	1580	24.05	20240805	1.02	N	362990	100	16 억	135638	N	N	N	N
126	20240808	121100	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1954	-46	5	-2.30	96222263	49160	69.98	1997	1997	1900	2600	1400	2000	1957.33	0.81	-4376	2126	2062	2031	1967	1936	2047	1952	17	600	100	1200	1	1	16800574	328	8.04	1.42	12	0.29	243.00	1379.00	8240	20240126	-76.29	1580	20240805	23.67	8240	-76.29	20240126	1580	23.67	20240805	8240	-76.29	20240126	1580	23.67	20240805	1.02	N	362990	100	16 억	135638	N	N	N	N
127	20240808	111057	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1980	-20	5	-1.00	88562495	45251	64.42	1997	1997	1900	2600	1400	2000	1957.14	0.81	-5684	2126	2062	2031	1967	1936	2047	1952	17	600	100	1200	1	1	16800574	333	8.15	1.44	12	0.27	243.00	1379.00	8240	20240126	-75.97	1580	20240805	25.32	8240	-75.97	20240126	1580	25.32	20240805	8240	-75.97	20240126	1580	25.32	20240805	1.02	N	362990	100	16 억	135638	N	N	N	N
128	20240808	101051	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1946	-54	5	-2.70	74255983	37905	53.96	1997	1997	1900	2600	1400	2000	1959.00	0.81	-8150	2126	2062	2031	1967	1936	2047	1952	17	600	100	1200	1	1	16800574	327	8.01	1.41	12	0.23	243.00	1379.00	8240	20240126	-76.38	1580	20240805	23.16	8240	-76.38	20240126	1580	23.16	20240805	8240	-76.38	20240126	1580	23.16	20240805	1.02	N	362990	100	16 억	135638	N	N	N	N
129	20240808	091047	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1973	-27	5	-1.35	12488690	6291	8.96	1997	1997	1966	2600	1400	2000	1985.17	0.81	-2586	2126	2062	2031	1967	1936	2047	1952	17	600	100	1200	1	1	16800574	331	8.12	1.43	12	0.04	243.00	1379.00	8240	20240126	-76.06	1580	20240805	24.87	8240	-76.06	20240126	1580	24.87	20240805	8240	-76.06	20240126	1580	24.87	20240805	1.02	N	362990	100	16 억	135638	N	N	N	N
130	20240807	161032	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2000	0	3	0.00	139108869	68902	100.34	2020	2095	2000	2600	1400	2000	2018.94	0.75	9661	2152	2075	2003	1926	1854	2040	1891	17	600	100	1200	5	1	16800574	336	8.23	1.45	12	0.41	243.00	1379.00	8240	20240126	-75.73	1580	20240805	26.58	8240	-75.73	20240126	1580	26.58	20240805	8240	-75.73	20240126	1580	26.58	20240805	1.21	N	362990	100	16 억	126229	N	N	N	N
131	20240807	151046	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2030	30	2	1.50	112624000	55711	81.13	2020	2095	2005	2600	1400	2000	2021.58	0.75	8857	2152	2075	2003	1926	1854	2040	1891	17	600	100	1200	5	1	16800574	341	8.35	1.47	12	0.33	243.00	1379.00	8240	20240126	-75.36	1580	20240805	28.48	8240	-75.36	20240126	1580	28.48	20240805	8240	-75.36	20240126	1580	28.48	20240805	1.21	N	362990	100	16 억	126229	N	N	N	N
132	20240807	141050	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2015	15	2	0.75	101816435	50365	73.34	2020	2095	2005	2600	1400	2000	2021.57	0.75	9189	2152	2075	2003	1926	1854	2040	1891	17	600	100	1200	5	1	16800574	339	8.29	1.46	12	0.30	243.00	1379.00	8240	20240126	-75.55	1580	20240805	27.53	8240	-75.55	20240126	1580	27.53	20240805	8240	-75.55	20240126	1580	27.53	20240805	1.21	N	362990	100	16 억	126229	N	N	N	N
133	20240807	131044	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2015	15	2	0.75	77166355	38141	55.54	2020	2095	2005	2600	1400	2000	2023.19	0.75	5210	2152	2075	2003	1926	1854	2040	1891	17	600	100	1200	5	1	16800574	339	8.29	1.46	12	0.23	243.00	1379.00	8240	20240126	-75.55	1580	20240805	27.53	8240	-75.55	20240126	1580	27.53	20240805	8240	-75.55	20240126	1580	27.53	20240805	1.21	N	362990	100	16 억	126229	N	N	N	N
134	20240807	121047	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2030	30	2	1.50	54943735	27149	39.53	2020	2095	2005	2600	1400	2000	2023.78	0.75	4669	2152	2075	2003	1926	1854	2040	1891	17	600	100	1200	5	1	16800574	341	8.35	1.47	12	0.16	243.00	1379.00	8240	20240126	-75.36	1580	20240805	28.48	8240	-75.36	20240126	1580	28.48	20240805	8240	-75.36	20240126	1580	28.48	20240805	1.21	N	362990	100	16 억	126229	N	N	N	N
135	20240807	111045	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2025	25	2	1.25	43089640	21302	31.02	2020	2095	2005	2600	1400	2000	2022.80	0.75	1549	2152	2075	2003	1926	1854	2040	1891	17	600	100	1200	5	1	16800574	340	8.33	1.47	12	0.13	243.00	1379.00	8240	20240126	-75.42	1580	20240805	28.16	8240	-75.42	20240126	1580	28.16	20240805	8240	-75.42	20240126	1580	28.16	20240805	1.21	N	362990	100	16 억	126229	N	N	N	N
136	20240807	101038	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2010	10	2	0.50	28091205	13935	20.29	2020	2035	2005	2600	1400	2000	2015.87	0.75	1558	2152	2075	2003	1926	1854	2040	1891	17	600	100	1200	5	1	16800574	338	8.27	1.46	12	0.08	243.00	1379.00	8240	20240126	-75.61	1580	20240805	27.22	8240	-75.61	20240126	1580	27.22	20240805	8240	-75.61	20240126	1580	27.22	20240805	1.21	N	362990	100	16 억	126229	N	N	N	N
137	20240807	091113	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2010	10	2	0.50	10932800	5411	7.88	2020	2030	2010	2600	1400	2000	2020.48	0.75	-2482	2152	2075	2003	1926	1854	2040	1891	17	600	100	1200	5	1	16800574	338	8.27	1.46	12	0.03	243.00	1379.00	8240	20240126	-75.61	1580	20240805	27.22	8240	-75.61	20240126	1580	27.22	20240805	8240	-75.61	20240126	1580	27.22	20240805	1.21	N	362990	100	16 억	126229	N	N	N	N
138	20240806	161026	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2000	101	2	5.32	136584526	67859	30.69	2080	2080	1931	2465	1330	1899	2012.98	0.69	10413	2559	2228	1904	1573	1249	2067	1412	17	566	100	1130	5	1	16800574	336	8.23	1.45	12	0.40	243.00	1379.00	8240	20240126	-75.73	1580	20240805	26.58	8240	-75.73	20240126	1580	26.58	20240805	8240	-75.73	20240126	1580	26.58	20240805	1.20	N	362990	100	16 억	115816	N	N	N	N
139	20240806	151042	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2030	131	2	6.90	114756901	56959	25.76	2080	2080	1931	2465	1330	1899	2014.73	0.69	5410	2559	2228	1904	1573	1249	2067	1412	17	566	100	1130	5	1	16800574	341	8.35	1.47	12	0.34	243.00	1379.00	8240	20240126	-75.36	1580	20240805	28.48	8240	-75.36	20240126	1580	28.48	20240805	8240	-75.36	20240126	1580	28.48	20240805	1.20	N	362990	100	16 억	115816	N	N	N	N
140	20240806	141035	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1992	93	2	4.90	100799451	49987	22.61	2080	2080	1931	2465	1330	1899	2016.51	0.69	2804	2559	2228	1904	1573	1249	2067	1412	17	566	100	1130	1	1	16800574	335	8.20	1.44	12	0.30	243.00	1379.00	8240	20240126	-75.83	1580	20240805	26.08	8240	-75.83	20240126	1580	26.08	20240805	8240	-75.83	20240126	1580	26.08	20240805	1.20	N	362990	100	16 억	115816	N	N	N	N
141	20240806	131041	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2010	111	2	5.85	95082228	47116	21.31	2080	2080	1931	2465	1330	1899	2018.05	0.69	2996	2559	2228	1904	1573	1249	2067	1412	17	566	100	1130	5	1	16800574	338	8.27	1.46	12	0.28	243.00	1379.00	8240	20240126	-75.61	1580	20240805	27.22	8240	-75.61	20240126	1580	27.22	20240805	8240	-75.61	20240126	1580	27.22	20240805	1.20	N	362990	100	16 억	115816	N	N	N	N
142	20240806	121042	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1987	88	2	4.63	86705124	42908	19.41	2080	2080	1931	2465	1330	1899	2020.72	0.69	569	2559	2228	1904	1573	1249	2067	1412	17	566	100	1130	1	1	16800574	334	8.18	1.44	12	0.26	243.00	1379.00	8240	20240126	-75.89	1580	20240805	25.76	8240	-75.89	20240126	1580	25.76	20240805	8240	-75.89	20240126	1580	25.76	20240805	1.20	N	362990	100	16 억	115816	N	N	N	N
143	20240806	111028	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2005	106	2	5.58	82634045	40865	18.48	2080	2080	1931	2465	1330	1899	2022.12	0.69	-122	2559	2228	1904	1573	1249	2067	1412	17	566	100	1130	5	1	16800574	337	8.25	1.45	12	0.24	243.00	1379.00	8240	20240126	-75.67	1580	20240805	26.90	8240	-75.67	20240126	1580	26.90	20240805	8240	-75.67	20240126	1580	26.90	20240805	1.20	N	362990	100	16 억	115816	N	N	N	N
144	20240806	101030	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2030	131	2	6.90	63689582	31447	14.22	2080	2080	1931	2465	1330	1899	2025.30	0.69	-201	2559	2228	1904	1573	1249	2067	1412	17	566	100	1130	5	1	16800574	341	8.35	1.47	12	0.19	243.00	1379.00	8240	20240126	-75.36	1580	20240805	28.48	8240	-75.36	20240126	1580	28.48	20240805	8240	-75.36	20240126	1580	28.48	20240805	1.20	N	362990	100	16 억	115816	N	N	N	N
145	20240806	091036	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1941	42	2	2.21	42979524	21004	9.50	2080	2080	1931	2465	1330	1899	2046.25	0.69	-4718	2559	2228	1904	1573	1249	2067	1412	17	566	100	1130	1	1	16800574	326	7.99	1.41	12	0.13	243.00	1379.00	8240	20240126	-76.44	1580	20240805	22.85	8240	-76.44	20240126	1580	22.85	20240805	8240	-76.44	20240126	1580	22.85	20240805	1.20	N	362990	100	16 억	115816	N	N	N	N
146	20240805	161013	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1899	-356	5	-15.79	450881560	220658	173.82	2235	2235	1580	2930	1580	2255	2043.72	0.50	31405	2375	2315	2275	2215	2175	2295	2195	17	675	100	1350	1	1	16800574	319	7.81	1.38	12	1.31	243.00	1379.00	8240	20240126	-76.95	1580	20240805	20.19	8240	-76.95	20240126	1580	20.19	20240805	8240	-76.95	20240126	1580	20.19	20240805	1.16	N	362990	100	16 억	84254	N	N	N	N
147	20240805	151032	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1850	-405	5	-17.96	388517539	187443	147.66	2235	2235	1580	2930	1580	2255	2072.72	0.50	16751	2375	2315	2275	2215	2175	2295	2195	17	675	100	1350	1	1	16800574	311	7.61	1.34	12	1.12	243.00	1379.00	8240	20240126	-77.55	1580	20240805	17.09	8240	-77.55	20240126	1580	17.09	20240805	8240	-77.55	20240126	1580	17.09	20240805	1.16	N	362990	100	16 억	84254	N	N	N	N
148	20240805	141031	58	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2045	-210	5	-9.31	310214525	145786	114.84	2235	2235	2025	2930	1580	2255	2127.88	0.50	15765	2375	2315	2275	2215	2175	2295	2195	17	675	100	1350	5	1	16800574	344	8.42	1.48	12	0.87	243.00	1379.00	8240	20240126	-75.18	2025	20240805	0.99	8240	-75.18	20240126	2025	0.99	20240805	8240	-75.18	20240126	2025	0.99	20240805	1.16	N	362990	100	16 억	84254	N	N	N	N
149	20240805	131031	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2100	-155	5	-6.87	253622975	118302	93.19	2235	2235	2085	2930	1580	2255	2143.86	0.50	4450	2375	2315	2275	2215	2175	2295	2195	17	675	100	1350	5	1	16800574	353	8.64	1.52	12	0.70	243.00	1379.00	8240	20240126	-74.51	2085	20240805	0.72	8240	-74.51	20240126	2085	0.72	20240805	8240	-74.51	20240126	2085	0.72	20240805	1.16	N	362990	100	16 억	84254	N	N	N	N
150	20240805	121025	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2110	-145	5	-6.43	232578640	108336	85.34	2235	2235	2085	2930	1580	2255	2146.83	0.50	4355	2375	2315	2275	2215	2175	2295	2195	17	675	100	1350	5	1	16800574	354	8.68	1.53	12	0.64	243.00	1379.00	8240	20240126	-74.39	2085	20240805	1.20	8240	-74.39	20240126	2085	1.20	20240805	8240	-74.39	20240126	2085	1.20	20240805	1.16	N	362990	100	16 억	84254	N	N	N	N
151	20240805	111024	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2135	-120	5	-5.32	197835870	91843	72.35	2235	2235	2110	2930	1580	2255	2154.07	0.50	5918	2375	2315	2275	2215	2175	2295	2195	17	675	100	1350	5	1	16800574	359	8.79	1.55	12	0.55	243.00	1379.00	8240	20240126	-74.09	2110	20240805	1.18	8240	-74.09	20240126	2110	1.18	20240805	8240	-74.09	20240126	2110	1.18	20240805	1.16	N	362990	100	16 억	84254	N	N	N	N
152	20240805	101021	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2160	-95	5	-4.21	132860150	61411	48.38	2235	2235	2140	2930	1580	2255	2163.46	0.50	4951	2375	2315	2275	2215	2175	2295	2195	17	675	100	1350	5	1	16800574	363	8.89	1.57	12	0.37	243.00	1379.00	8240	20240126	-73.79	2140	20240805	0.93	8240	-73.79	20240126	2140	0.93	20240805	8240	-73.79	20240126	2140	0.93	20240805	1.16	N	362990	100	16 억	84254	N	N	N	N
153	20240805	091014	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2145	-110	5	-4.88	43133565	19803	15.60	2235	2235	2140	2930	1580	2255	2178.13	0.50	71	2375	2315	2275	2215	2175	2295	2195	17	675	100	1350	5	1	16800574	360	8.83	1.56	12	0.12	243.00	1379.00	8240	20240126	-73.97	2140	20240805	0.23	8240	-73.97	20240126	2140	0.23	20240805	8240	-73.97	20240126	2140	0.23	20240805	1.16	N	362990	100	16 억	84254	N	N	N	N
154	20240802	161006	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2255	-60	5	-2.59	284395840	124815	65.28	2300	2335	2235	3005	1625	2315	2278.53	0.59	-14404	2441	2377	2346	2282	2251	2362	2267	17	690	100	1380	5	1	16800574	379	9.28	1.64	12	0.74	243.00	1379.00	8240	20240126	-72.63	2235	20240802	0.89	8240	-72.63	20240126	2235	0.89	20240802	8240	-72.63	20240126	2235	0.89	20240802	1.18	N	362990	100	16 억	98366	N	N	N	N
155	20240802	151006	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2255	-60	5	-2.59	257191730	112718	58.95	2300	2335	2235	3005	1625	2315	2281.71	0.59	-13451	2441	2377	2346	2282	2251	2362	2267	17	690	100	1380	5	1	16800574	379	9.28	1.64	12	0.67	243.00	1379.00	8240	20240126	-72.63	2235	20240802	0.89	8240	-72.63	20240126	2235	0.89	20240802	8240	-72.63	20240126	2235	0.89	20240802	1.18	N	362990	100	16 억	98366	N	N	N	N
156	20240802	141009	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2280	-35	5	-1.51	160882060	70058	36.64	2300	2335	2270	3005	1625	2315	2296.40	0.59	-9230	2441	2377	2346	2282	2251	2362	2267	17	690	100	1380	5	1	16800574	383	9.38	1.65	12	0.42	243.00	1379.00	8240	20240126	-72.33	2235	20240725	2.01	8240	-72.33	20240126	2235	2.01	20240725	8240	-72.33	20240126	2235	2.01	20240725	1.18	N	362990	100	16 억	98366	N	N	N	N
157	20240802	131008	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2295	-20	5	-0.86	136511430	59354	31.04	2300	2335	2270	3005	1625	2315	2299.94	0.59	-4255	2441	2377	2346	2282	2251	2362	2267	17	690	100	1380	5	1	16800574	386	9.44	1.66	12	0.35	243.00	1379.00	8240	20240126	-72.15	2235	20240725	2.68	8240	-72.15	20240126	2235	2.68	20240725	8240	-72.15	20240126	2235	2.68	20240725	1.18	N	362990	100	16 억	98366	N	N	N	N
158	20240802	121007	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2300	-15	5	-0.65	118539445	51489	26.93	2300	2335	2270	3005	1625	2315	2302.22	0.59	-4329	2441	2377	2346	2282	2251	2362	2267	17	690	100	1380	5	1	16800574	386	9.47	1.67	12	0.31	243.00	1379.00	8240	20240126	-72.09	2235	20240725	2.91	8240	-72.09	20240126	2235	2.91	20240725	8240	-72.09	20240126	2235	2.91	20240725	1.18	N	362990	100	16 억	98366	N	N	N	N
159	20240802	111007	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2305	-10	5	-0.43	101633485	44140	23.08	2300	2335	2270	3005	1625	2315	2302.51	0.59	-3689	2441	2377	2346	2282	2251	2362	2267	17	690	100	1380	5	1	16800574	387	9.49	1.67	12	0.26	243.00	1379.00	8240	20240126	-72.03	2235	20240725	3.13	8240	-72.03	20240126	2235	3.13	20240725	8240	-72.03	20240126	2235	3.13	20240725	1.18	N	362990	100	16 억	98366	N	N	N	N
160	20240802	101003	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2305	-10	5	-0.43	69591660	30312	15.85	2300	2335	2270	3005	1625	2315	2295.81	0.59	-949	2441	2377	2346	2282	2251	2362	2267	17	690	100	1380	5	1	16800574	387	9.49	1.67	12	0.18	243.00	1379.00	8240	20240126	-72.03	2235	20240725	3.13	8240	-72.03	20240126	2235	3.13	20240725	8240	-72.03	20240126	2235	3.13	20240725	1.18	N	362990	100	16 억	98366	N	N	N	N
161	20240802	091009	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2325	10	2	0.43	47385265	20661	10.81	2300	2335	2270	3005	1625	2315	2293.41	0.59	1494	2441	2377	2346	2282	2251	2362	2267	17	690	100	1380	5	1	16800574	391	9.57	1.69	12	0.12	243.00	1379.00	8240	20240126	-71.78	2235	20240725	4.03	8240	-71.78	20240126	2235	4.03	20240725	8240	-71.78	20240126	2235	4.03	20240725	1.18	N	362990	100	16 억	98366	N	N	N	N
162	20240801	161003	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2315	-45	5	-1.91	433357330	184432	90.78	2365	2410	2315	3065	1655	2360	2350.79	0.49	14565	2416	2387	2331	2302	2246	2402	2317	17	705	100	1410	5	1	16800574	389	9.53	1.68	12	1.10	243.00	1379.00	8240	20240126	-71.91	2235	20240725	3.58	8240	-71.91	20240126	2235	3.58	20240725	8240	-71.91	20240126	2235	3.58	20240725	1.00	N	362990	100	16 억	83105	N	N	N	N
163	20240801	151027	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2335	-25	5	-1.06	349230825	148220	72.96	2365	2410	2320	3065	1655	2360	2356.17	0.49	18411	2416	2387	2331	2302	2246	2402	2317	17	705	100	1410	5	1	16800574	392	9.61	1.69	12	0.88	243.00	1379.00	8240	20240126	-71.66	2235	20240725	4.47	8240	-71.66	20240126	2235	4.47	20240725	8240	-71.66	20240126	2235	4.47	20240725	1.00	N	362990	100	16 억	83105	N	N	N	N
164	20240801	141016	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2380	20	2	0.85	273121890	115758	56.98	2365	2410	2320	3065	1655	2360	2359.42	0.49	15184	2416	2387	2331	2302	2246	2402	2317	17	705	100	1410	5	1	16800574	400	9.79	1.73	12	0.69	243.00	1379.00	8240	20240126	-71.12	2235	20240725	6.49	8240	-71.12	20240126	2235	6.49	20240725	8240	-71.12	20240126	2235	6.49	20240725	1.00	N	362990	100	16 억	83105	N	N	N	N
165	20240801	131006	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2360	0	3	0.00	240592280	102023	50.22	2365	2410	2320	3065	1655	2360	2358.22	0.49	15423	2416	2387	2331	2302	2246	2402	2317	17	705	100	1410	5	1	16800574	396	9.71	1.71	12	0.61	243.00	1379.00	8240	20240126	-71.36	2235	20240725	5.59	8240	-71.36	20240126	2235	5.59	20240725	8240	-71.36	20240126	2235	5.59	20240725	1.00	N	362990	100	16 억	83105	N	N	N	N
166	20240801	121011	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2365	5	2	0.21	210469300	89239	43.93	2365	2410	2320	3065	1655	2360	2358.49	0.49	10523	2416	2387	2331	2302	2246	2402	2317	17	705	100	1410	5	1	16800574	397	9.73	1.72	12	0.53	243.00	1379.00	8240	20240126	-71.30	2235	20240725	5.82	8240	-71.30	20240126	2235	5.82	20240725	8240	-71.30	20240126	2235	5.82	20240725	1.00	N	362990	100	16 억	83105	N	N	N	N
167	20240801	111012	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2345	-15	5	-0.64	190352120	80712	39.73	2365	2410	2320	3065	1655	2360	2358.41	0.49	8400	2416	2387	2331	2302	2246	2402	2317	17	705	100	1410	5	1	16800574	394	9.65	1.70	12	0.48	243.00	1379.00	8240	20240126	-71.54	2235	20240725	4.92	8240	-71.54	20240126	2235	4.92	20240725	8240	-71.54	20240126	2235	4.92	20240725	1.00	N	362990	100	16 억	83105	N	N	N	N
168	20240801	101005	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2355	-5	5	-0.21	147483395	62360	30.70	2365	2410	2320	3065	1655	2360	2365.03	0.49	6197	2416	2387	2331	2302	2246	2402	2317	17	705	100	1410	5	1	16800574	396	9.69	1.71	12	0.37	243.00	1379.00	8240	20240126	-71.42	2235	20240725	5.37	8240	-71.42	20240126	2235	5.37	20240725	8240	-71.42	20240126	2235	5.37	20240725	1.00	N	362990	100	16 억	83105	N	N	N	N
169	20240801	090956	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2345	-15	5	-0.64	40811100	17412	8.57	2365	2365	2320	3065	1655	2360	2343.85	0.49	468	2416	2387	2331	2302	2246	2402	2317	17	705	100	1410	5	1	16800574	394	9.65	1.70	12	0.10	243.00	1379.00	8240	20240126	-71.54	2235	20240725	4.92	8240	-71.54	20240126	2235	4.92	20240725	8240	-71.54	20240126	2235	4.92	20240725	1.00	N	362990	100	16 억	83105	N	N	N	N

70 KiB Raw Blame History

70 KiB

Raw Blame History