KissMeData/096240/price/prices-20230801.csv at 00b4e2bd77f59459b57ddc641902fe0a4fdd33f7

Files

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

78 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	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	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20230831	160739	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	17170	130	2	0.76	396960050	23155	159.79	17050	17270	17010	22150	11930	17040	17143.44	1.51	-930	17366	17202	17006	16842	16646	17105	16745	58	5110	500	12260	10	1	11338180	1947	37.90	1.59	12	0.20	453.00	10800.00	24550	20220831	-30.06	15830	20230731	8.46	21250	-19.20	20230223	15830	8.46	20230731	24550	-30.06	20220831	15830	8.46	20230731	1.14	N	096240	500	57 억	171066	N	N	11	N	N
3	20230831	150935	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	17010	-30	5	-0.18	369283420	21540	148.64	17050	17270	17010	22150	11930	17040	17144.08	1.51	-752	17366	17202	17006	16842	16646	17105	16745	58	5110	500	12260	10	1	11338180	1929	37.55	1.57	12	0.19	453.00	10800.00	24550	20220831	-30.71	15830	20230731	7.45	21250	-19.95	20230223	15830	7.45	20230731	24550	-30.71	20220831	15830	7.45	20230731	1.14	N	096240	500	57 억	171066	N	N	43	N	N
4	20230831	141034	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	17070	30	2	0.18	339885940	19815	136.74	17050	17270	17030	22150	11930	17040	17152.96	1.51	-608	17366	17202	17006	16842	16646	17105	16745	58	5110	500	12260	10	1	11338180	1935	37.68	1.58	12	0.17	453.00	10800.00	24550	20220831	-30.47	15830	20230731	7.83	21250	-19.67	20230223	15830	7.83	20230731	24550	-30.47	20220831	15830	7.83	20230731	1.14	N	096240	500	57 억	171066	N	N	43	N	N
5	20230831	130959	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	17080	40	2	0.23	316226900	18429	127.18	17050	17270	17030	22150	11930	17040	17159.20	1.51	-340	17366	17202	17006	16842	16646	17105	16745	58	5110	500	12260	10	1	11338180	1937	37.70	1.58	12	0.16	453.00	10800.00	24550	20220831	-30.43	15830	20230731	7.90	21250	-19.62	20230223	15830	7.90	20230731	24550	-30.43	20220831	15830	7.90	20230731	1.14	N	096240	500	57 억	171066	N	N	43	N	N
6	20230831	121025	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	17170	130	2	0.76	272366980	15868	109.50	17050	17270	17030	22150	11930	17040	17164.54	1.51	235	17366	17202	17006	16842	16646	17105	16745	58	5110	500	12260	10	1	11338180	1947	37.90	1.59	12	0.14	453.00	10800.00	24550	20220831	-30.06	15830	20230731	8.46	21250	-19.20	20230223	15830	8.46	20230731	24550	-30.06	20220831	15830	8.46	20230731	1.14	N	096240	500	57 억	171066	N	N	43	N	N
7	20230831	111431	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	17210	170	2	1.00	235399710	13717	94.66	17050	17270	17030	22150	11930	17040	17161.17	1.51	318	17366	17202	17006	16842	16646	17105	16745	58	5110	500	12260	10	1	11338180	1951	37.99	1.59	12	0.12	453.00	10800.00	24550	20220831	-29.90	15830	20230731	8.72	21250	-19.01	20230223	15830	8.72	20230731	24550	-29.90	20220831	15830	8.72	20230731	1.14	N	096240	500	57 억	171066	N	N	43	N	N
8	20230831	101113	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	17100	60	2	0.35	97644170	5709	39.40	17050	17170	17030	22150	11930	17040	17103.55	1.51	-311	17366	17202	17006	16842	16646	17105	16745	58	5110	500	12260	10	1	11338180	1939	37.75	1.58	12	0.05	453.00	10800.00	24550	20220831	-30.35	15830	20230731	8.02	21250	-19.53	20230223	15830	8.02	20230731	24550	-30.35	20220831	15830	8.02	20230731	1.14	N	096240	500	57 억	171066	N	N	43	N	N
9	20230831	090942	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	17050	10	2	0.06	16360060	958	6.61	17050	17120	17050	22150	11930	17040	17077.31	1.51	18	17366	17202	17006	16842	16646	17105	16745	58	5110	500	12260	10	1	11338180	1933	37.64	1.58	12	0.01	453.00	10800.00	24550	20220831	-30.55	15830	20230731	7.71	21250	-19.76	20230223	15830	7.71	20230731	24550	-30.55	20220831	15830	7.71	20230731	1.14	N	096240	500	57 억	171066	N	N	43	N	N
10	20230830	160742	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	17040	100	2	0.59	243039120	14330	27.54	17050	17170	16810	22000	11860	16940	16960.15	1.52	-1797	17666	17302	16956	16592	16246	17485	16775	58	5060	500	12190	10	1	11338180	1932	37.62	1.58	12	0.13	453.00	10800.00	24550	20220831	-30.59	15830	20230731	7.64	21250	-19.81	20230223	15830	7.64	20230731	24550	-30.59	20220831	15830	7.64	20230731	1.15	N	096240	500	57 억	172435	N	N	43	N	N
11	20230830	150913	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	16980	40	2	0.24	220923200	13029	25.04	17050	17170	16810	22000	11860	16940	16956.27	1.52	-1628	17666	17302	16956	16592	16246	17485	16775	58	5060	500	12190	10	1	11338180	1925	37.48	1.57	12	0.11	453.00	10800.00	24550	20220831	-30.84	15830	20230731	7.26	21250	-20.09	20230223	15830	7.26	20230731	24550	-30.84	20220831	15830	7.26	20230731	1.15	N	096240	500	57 억	172435	N	N	14	N	N
12	20230830	140957	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	17010	70	2	0.41	199190490	11750	22.58	17050	17170	16810	22000	11860	16940	16952.38	1.52	-1413	17666	17302	16956	16592	16246	17485	16775	58	5060	500	12190	10	1	11338180	1929	37.55	1.57	12	0.10	453.00	10800.00	24550	20220831	-30.71	15830	20230731	7.45	21250	-19.95	20230223	15830	7.45	20230731	24550	-30.71	20220831	15830	7.45	20230731	1.15	N	096240	500	57 억	172435	N	N	14	N	N
13	20230830	130946	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	16990	50	2	0.30	193143880	11394	21.89	17050	17170	16810	22000	11860	16940	16951.37	1.52	-1355	17666	17302	16956	16592	16246	17485	16775	58	5060	500	12190	10	1	11338180	1926	37.51	1.57	12	0.10	453.00	10800.00	24550	20220831	-30.79	15830	20230731	7.33	21250	-20.05	20230223	15830	7.33	20230731	24550	-30.79	20220831	15830	7.33	20230731	1.15	N	096240	500	57 억	172435	N	N	14	N	N
14	20230830	120957	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	16990	50	2	0.30	175138610	10335	19.86	17050	17170	16810	22000	11860	16940	16946.16	1.52	-508	17666	17302	16956	16592	16246	17485	16775	58	5060	500	12190	10	1	11338180	1926	37.51	1.57	12	0.09	453.00	10800.00	24550	20220831	-30.79	15830	20230731	7.33	21250	-20.05	20230223	15830	7.33	20230731	24550	-30.79	20220831	15830	7.33	20230731	1.15	N	096240	500	57 억	172435	N	N	14	N	N
15	20230830	111418	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	16990	50	2	0.30	153907930	9086	17.46	17050	17170	16810	22000	11860	16940	16939.02	1.52	-344	17666	17302	16956	16592	16246	17485	16775	58	5060	500	12190	10	1	11338180	1926	37.51	1.57	12	0.08	453.00	10800.00	24550	20220831	-30.79	15830	20230731	7.33	21250	-20.05	20230223	15830	7.33	20230731	24550	-30.79	20220831	15830	7.33	20230731	1.15	N	096240	500	57 억	172435	N	N	14	N	N
16	20230830	101028	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	16950	10	2	0.06	114598250	6775	13.02	17050	17170	16810	22000	11860	16940	16914.87	1.52	-382	17666	17302	16956	16592	16246	17485	16775	58	5060	500	12190	10	1	11338180	1922	37.42	1.57	12	0.06	453.00	10800.00	24550	20220831	-30.96	15830	20230731	7.08	21250	-20.24	20230223	15830	7.08	20230731	24550	-30.96	20220831	15830	7.08	20230731	1.15	N	096240	500	57 억	172435	N	N	14	N	N
17	20230830	090927	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	16880	-60	5	-0.35	30774760	1822	3.50	17050	17050	16810	22000	11860	16940	16890.65	1.52	428	17666	17302	16956	16592	16246	17485	16775	58	5060	500	12190	10	1	11338180	1914	37.26	1.56	12	0.02	453.00	10800.00	24550	20220831	-31.24	15830	20230731	6.63	21250	-20.56	20230223	15830	6.63	20230731	24550	-31.24	20220831	15830	6.63	20230731	1.15	N	096240	500	57 억	172435	N	N	14	N	N
18	20230829	160738	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	16940	260	2	1.56	881887290	51902	187.76	16680	17320	16610	21650	11680	16680	16991.41	1.47	5557	16860	16770	16670	16580	16480	16815	16625	58	4970	500	12000	10	1	11338180	1921	37.40	1.57	12	0.46	453.00	10800.00	24950	20220826	-32.10	15830	20230731	7.01	21250	-20.28	20230223	15830	7.01	20230731	24550	-31.00	20220831	15830	7.01	20230731	1.17	N	096240	500	57 억	166747	N	N	14	N	N
19	20230829	150920	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	16960	280	2	1.68	804595440	47332	171.23	16680	17320	16610	21650	11680	16680	16998.97	1.47	4952	16860	16770	16670	16580	16480	16815	16625	58	4970	500	12000	10	1	11338180	1923	37.44	1.57	12	0.42	453.00	10800.00	24950	20220826	-32.02	15830	20230731	7.14	21250	-20.19	20230223	15830	7.14	20230731	24550	-30.92	20220831	15830	7.14	20230731	1.17	N	096240	500	57 억	166747	N	N	500	N	N
20	20230829	141029	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	17020	340	2	2.04	716975870	42182	152.60	16680	17320	16610	21650	11680	16680	16997.20	1.47	4856	16860	16770	16670	16580	16480	16815	16625	58	4970	500	12000	10	1	11338180	1930	37.57	1.58	12	0.37	453.00	10800.00	24950	20220826	-31.78	15830	20230731	7.52	21250	-19.91	20230223	15830	7.52	20230731	24550	-30.67	20220831	15830	7.52	20230731	1.17	N	096240	500	57 억	166747	N	N	500	N	N
21	20230829	130944	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	17210	530	2	3.18	415784120	24600	89.00	16680	17210	16610	21650	11680	16680	16901.79	1.47	5491	16860	16770	16670	16580	16480	16815	16625	58	4970	500	12000	10	1	11338180	1951	37.99	1.59	12	0.22	453.00	10800.00	24950	20220826	-31.02	15830	20230731	8.72	21250	-19.01	20230223	15830	8.72	20230731	24550	-29.90	20220831	15830	8.72	20230731	1.17	N	096240	500	57 억	166747	N	N	500	N	N
22	20230829	121017	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	16740	60	2	0.36	102601090	6140	22.21	16680	16780	16610	21650	11680	16680	16710.28	1.47	720	16860	16770	16670	16580	16480	16815	16625	58	4970	500	12000	10	1	11338180	1898	36.95	1.55	12	0.05	453.00	10800.00	24950	20220826	-32.91	15830	20230731	5.75	21250	-21.22	20230223	15830	5.75	20230731	24550	-31.81	20220831	15830	5.75	20230731	1.17	N	096240	500	57 억	166747	N	N	500	N	N
23	20230829	111643	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	16760	80	2	0.48	97206660	5818	21.05	16680	16780	16610	21650	11680	16680	16707.92	1.47	799	16860	16770	16670	16580	16480	16815	16625	58	4970	500	12000	10	1	11338180	1900	37.00	1.55	12	0.05	453.00	10800.00	24950	20220826	-32.83	15830	20230731	5.87	21250	-21.13	20230223	15830	5.87	20230731	24550	-31.73	20220831	15830	5.87	20230731	1.17	N	096240	500	57 억	166747	N	N	500	N	N
24	20230829	101105	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	16710	30	2	0.18	53220370	3190	11.54	16680	16750	16610	21650	11680	16680	16683.50	1.47	629	16860	16770	16670	16580	16480	16815	16625	58	4970	500	12000	10	1	11338180	1895	36.89	1.55	12	0.03	453.00	10800.00	24950	20220826	-33.03	15830	20230731	5.56	21250	-21.36	20230223	15830	5.56	20230731	24550	-31.93	20220831	15830	5.56	20230731	1.17	N	096240	500	57 억	166747	N	N	500	N	N
25	20230829	090723	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	16610	-70	5	-0.42	13052340	784	2.84	16680	16680	16610	21650	11680	16680	16648.39	1.47	-327	16860	16770	16670	16580	16480	16815	16625	58	4970	500	12000	10	1	11338180	1883	36.67	1.54	12	0.01	453.00	10800.00	24950	20220826	-33.43	15830	20230731	4.93	21250	-21.84	20230223	15830	4.93	20230731	24550	-32.34	20220831	15830	4.93	20230731	1.17	N	096240	500	57 억	166747	N	N	500	N	N
26	20230828	160716	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	16680	80	2	0.48	459283870	27568	82.30	16640	16760	16570	21550	11620	16600	16660.01	1.44	3456	16753	16676	16553	16476	16353	16715	16515	58	4950	500	11950	10	1	11338180	1891	36.82	1.54	12	0.24	453.00	10800.00	24950	20220825	-33.15	15830	20230731	5.37	21250	-21.51	20230223	15830	5.37	20230731	24550	-32.06	20220831	15830	5.37	20230731	1.18	N	096240	500	57 억	163759	N	N	500	N	N
27	20230828	150725	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	16570	-30	5	-0.18	377568320	22664	67.66	16640	16760	16570	21550	11620	16600	16659.39	1.44	3692	16753	16676	16553	16476	16353	16715	16515	58	4950	500	11950	10	1	11338180	1879	36.58	1.53	12	0.20	453.00	10800.00	24950	20220825	-33.59	15830	20230731	4.67	21250	-22.02	20230223	15830	4.67	20230731	24550	-32.51	20220831	15830	4.67	20230731	1.18	N	096240	500	57 억	163759	N	N	0	N	N
28	20230828	140725	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	16610	10	2	0.06	304704760	18274	54.56	16640	16760	16600	21550	11620	16600	16674.22	1.44	3722	16753	16676	16553	16476	16353	16715	16515	58	4950	500	11950	10	1	11338180	1883	36.67	1.54	12	0.16	453.00	10800.00	24950	20220825	-33.43	15830	20230731	4.93	21250	-21.84	20230223	15830	4.93	20230731	24550	-32.34	20220831	15830	4.93	20230731	1.18	N	096240	500	57 억	163759	N	N	0	N	N
29	20230828	130731	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	16640	40	2	0.24	249658900	14963	44.67	16640	16760	16620	21550	11620	16600	16685.08	1.44	3302	16753	16676	16553	16476	16353	16715	16515	58	4950	500	11950	10	1	11338180	1887	36.73	1.54	12	0.13	453.00	10800.00	24950	20220825	-33.31	15830	20230731	5.12	21250	-21.69	20230223	15830	5.12	20230731	24550	-32.22	20220831	15830	5.12	20230731	1.18	N	096240	500	57 억	163759	N	N	0	N	N
30	20230828	120723	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	16700	100	2	0.60	223469390	13392	39.98	16640	16760	16620	21550	11620	16600	16686.78	1.44	3290	16753	16676	16553	16476	16353	16715	16515	58	4950	500	11950	10	1	11338180	1893	36.87	1.55	12	0.12	453.00	10800.00	24950	20220825	-33.07	15830	20230731	5.50	21250	-21.41	20230223	15830	5.50	20230731	24550	-31.98	20220831	15830	5.50	20230731	1.18	N	096240	500	57 억	163759	N	N	0	N	N
31	20230828	110719	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	16740	140	2	0.84	207532140	12439	37.14	16640	16760	16620	21550	11620	16600	16683.99	1.44	3293	16753	16676	16553	16476	16353	16715	16515	58	4950	500	11950	10	1	11338180	1898	36.95	1.55	12	0.11	453.00	10800.00	24950	20220825	-32.91	15830	20230731	5.75	21250	-21.22	20230223	15830	5.75	20230731	24550	-31.81	20220831	15830	5.75	20230731	1.18	N	096240	500	57 억	163759	N	N	0	N	N
32	20230828	100713	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	16680	80	2	0.48	150671850	9038	26.98	16640	16750	16620	21550	11620	16600	16670.93	1.44	2337	16753	16676	16553	16476	16353	16715	16515	58	4950	500	11950	10	1	11338180	1891	36.82	1.54	12	0.08	453.00	10800.00	24950	20220825	-33.15	15830	20230731	5.37	21250	-21.51	20230223	15830	5.37	20230731	24550	-32.06	20220831	15830	5.37	20230731	1.18	N	096240	500	57 억	163759	N	N	0	N	N
33	20230828	090724	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	16740	140	2	0.84	64843710	3890	11.61	16640	16740	16620	21550	11620	16600	16669.33	1.44	2639	16753	16676	16553	16476	16353	16715	16515	58	4950	500	11950	10	1	11338180	1898	36.95	1.55	12	0.03	453.00	10800.00	24950	20220825	-32.91	15830	20230731	5.75	21250	-21.22	20230223	15830	5.75	20230731	24550	-31.81	20220831	15830	5.75	20230731	1.18	N	096240	500	57 억	163759	N	N	0	N	N
34	20230825	160720	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	16600	50	2	0.30	553844000	33462	119.82	16550	16630	16430	21500	11590	16550	16551.34	1.37	8576	16810	16680	16560	16430	16310	16620	16370	58	4950	500	11910	10	1	11338180	1882	36.64	1.54	12	0.30	453.00	10800.00	24950	20220825	-33.47	15830	20230731	4.86	21250	-21.88	20230223	15830	4.86	20230731	24950	-33.47	20220825	15830	4.86	20230731	1.17	N	096240	500	57 억	155183	N	N	0	N	N
35	20230825	150723	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	16560	10	2	0.06	512469100	30965	110.88	16550	16630	16430	21500	11590	16550	16549.95	1.37	8671	16810	16680	16560	16430	16310	16620	16370	58	4950	500	11910	10	1	11338180	1878	36.56	1.53	12	0.27	453.00	10800.00	24950	20220825	-33.63	15830	20230731	4.61	21250	-22.07	20230223	15830	4.61	20230731	24950	-33.63	20220825	15830	4.61	20230731	1.17	N	096240	500	57 억	155183	N	N	0	N	N
36	20230825	140721	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	16520	-30	5	-0.18	329258140	19909	71.29	16550	16630	16430	21500	11590	16550	16538.16	1.37	2452	16810	16680	16560	16430	16310	16620	16370	58	4950	500	11910	10	1	11338180	1873	36.47	1.53	12	0.18	453.00	10800.00	24950	20220825	-33.79	15830	20230731	4.36	21250	-22.26	20230223	15830	4.36	20230731	24950	-33.79	20220825	15830	4.36	20230731	1.17	N	096240	500	57 억	155183	N	N	0	N	N
37	20230825	130718	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	16520	-30	5	-0.18	282936490	17103	61.24	16550	16630	16430	21500	11590	16550	16543.09	1.37	1467	16810	16680	16560	16430	16310	16620	16370	58	4950	500	11910	10	1	11338180	1873	36.47	1.53	12	0.15	453.00	10800.00	24950	20220825	-33.79	15830	20230731	4.36	21250	-22.26	20230223	15830	4.36	20230731	24950	-33.79	20220825	15830	4.36	20230731	1.17	N	096240	500	57 억	155183	N	N	0	N	N
38	20230825	120718	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	16540	-10	5	-0.06	214682510	12977	46.47	16550	16630	16430	21500	11590	16550	16543.31	1.37	706	16810	16680	16560	16430	16310	16620	16370	58	4950	500	11910	10	1	11338180	1875	36.51	1.53	12	0.11	453.00	10800.00	24950	20220825	-33.71	15830	20230731	4.49	21250	-22.16	20230223	15830	4.49	20230731	24950	-33.71	20220825	15830	4.49	20230731	1.17	N	096240	500	57 억	155183	N	N	0	N	N
39	20230825	110720	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	16500	-50	5	-0.30	172943500	10448	37.41	16550	16630	16430	21500	11590	16550	16552.79	1.37	-465	16810	16680	16560	16430	16310	16620	16370	58	4950	500	11910	10	1	11338180	1871	36.42	1.53	12	0.09	453.00	10800.00	24950	20220825	-33.87	15830	20230731	4.23	21250	-22.35	20230223	15830	4.23	20230731	24950	-33.87	20220825	15830	4.23	20230731	1.17	N	096240	500	57 억	155183	N	N	0	N	N
40	20230825	100721	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	16580	30	2	0.18	136591930	8251	29.55	16550	16630	16430	21500	11590	16550	16554.59	1.37	-583	16810	16680	16560	16430	16310	16620	16370	58	4950	500	11910	10	1	11338180	1880	36.60	1.54	12	0.07	453.00	10800.00	24950	20220825	-33.55	15830	20230731	4.74	21250	-21.98	20230223	15830	4.74	20230731	24950	-33.55	20220825	15830	4.74	20230731	1.17	N	096240	500	57 억	155183	N	N	0	N	N
41	20230825	090718	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	16530	-20	5	-0.12	446650	27	0.10	16550	16550	16530	21500	11590	16550	16542.59	1.37	0	16810	16680	16560	16430	16310	16620	16370	58	4950	500	11910	10	1	11338180	1874	36.49	1.53	12	0.00	453.00	10800.00	24950	20220825	-33.75	15830	20230731	4.42	21250	-22.21	20230223	15830	4.42	20230731	24950	-33.75	20220825	15830	4.42	20230731	1.17	N	096240	500	57 억	155183	N	N	0	N	N
42	20230824	160714	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	16550	-140	5	-0.84	460383330	27920	84.41	16690	16690	16440	21650	11690	16690	16489.15	1.39	-10581	16870	16780	16600	16510	16330	16825	16555	58	4960	500	12010	10	1	11338180	1876	36.53	1.53	12	0.25	453.00	10800.00	24950	20220823	-33.67	15830	20230731	4.55	21250	-22.12	20230223	15830	4.55	20230731	24950	-33.67	20220825	15830	4.55	20230731	1.19	N	096240	500	57 억	157163	N	N	0	N	N
43	20230824	150712	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	16530	-160	5	-0.96	433182850	26275	79.44	16690	16690	16440	21650	11690	16690	16486.50	1.39	-10420	16870	16780	16600	16510	16330	16825	16555	58	4960	500	12010	10	1	11338180	1874	36.49	1.53	12	0.23	453.00	10800.00	24950	20220823	-33.75	15830	20230731	4.42	21250	-22.21	20230223	15830	4.42	20230731	24950	-33.75	20220825	15830	4.42	20230731	1.19	N	096240	500	57 억	157163	N	N	0	N	N
44	20230824	140714	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	16450	-240	5	-1.44	361593450	21925	66.29	16690	16690	16450	21650	11690	16690	16492.29	1.39	-10569	16870	16780	16600	16510	16330	16825	16555	58	4960	500	12010	10	1	11338180	1865	36.31	1.52	12	0.19	453.00	10800.00	24950	20220823	-34.07	15830	20230731	3.92	21250	-22.59	20230223	15830	3.92	20230731	24950	-34.07	20220825	15830	3.92	20230731	1.19	N	096240	500	57 억	157163	N	N	0	N	N
45	20230824	130718	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	16490	-200	5	-1.20	248077620	15034	45.45	16690	16690	16460	21650	11690	16690	16501.11	1.39	-8779	16870	16780	16600	16510	16330	16825	16555	58	4960	500	12010	10	1	11338180	1870	36.40	1.53	12	0.13	453.00	10800.00	24950	20220823	-33.91	15830	20230731	4.17	21250	-22.40	20230223	15830	4.17	20230731	24950	-33.91	20220825	15830	4.17	20230731	1.19	N	096240	500	57 억	157163	N	N	0	N	N
46	20230824	120718	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	16520	-170	5	-1.02	213023480	12909	39.03	16690	16690	16460	21650	11690	16690	16501.94	1.39	-7291	16870	16780	16600	16510	16330	16825	16555	58	4960	500	12010	10	1	11338180	1873	36.47	1.53	12	0.11	453.00	10800.00	24950	20220823	-33.79	15830	20230731	4.36	21250	-22.26	20230223	15830	4.36	20230731	24950	-33.79	20220825	15830	4.36	20230731	1.19	N	096240	500	57 억	157163	N	N	0	N	N
47	20230824	110717	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	16470	-220	5	-1.32	164779240	9982	30.18	16690	16690	16460	21650	11690	16690	16507.64	1.39	-5082	16870	16780	16600	16510	16330	16825	16555	58	4960	500	12010	10	1	11338180	1867	36.36	1.52	12	0.09	453.00	10800.00	24950	20220823	-33.99	15830	20230731	4.04	21250	-22.49	20230223	15830	4.04	20230731	24950	-33.99	20220825	15830	4.04	20230731	1.19	N	096240	500	57 억	157163	N	N	0	N	N
48	20230824	100713	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	16510	-180	5	-1.08	68513530	4143	12.53	16690	16690	16510	21650	11690	16690	16537.18	1.39	-2476	16870	16780	16600	16510	16330	16825	16555	58	4960	500	12010	10	1	11338180	1872	36.45	1.53	12	0.04	453.00	10800.00	24950	20220823	-33.83	15830	20230731	4.30	21250	-22.31	20230223	15830	4.30	20230731	24950	-33.83	20220825	15830	4.30	20230731	1.19	N	096240	500	57 억	157163	N	N	0	N	N
49	20230824	090715	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	16560	-130	5	-0.78	5534040	334	1.01	16690	16690	16520	21650	11690	16690	16568.98	1.39	185	16870	16780	16600	16510	16330	16825	16555	58	4960	500	12010	10	1	11338180	1878	36.56	1.53	12	0.00	453.00	10800.00	24950	20220823	-33.63	15830	20230731	4.61	21250	-22.07	20230223	15830	4.61	20230731	24950	-33.63	20220825	15830	4.61	20230731	1.19	N	096240	500	57 억	157163	N	N	0	N	N
50	20230823	160711	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	16690	-40	5	-0.24	545785560	33054	117.37	16620	16690	16420	21700	11720	16730	16511.93	1.43	-4448	17070	16900	16700	16530	16330	16800	16430	58	4970	500	12040	10	1	11338180	1892	36.84	1.55	12	0.29	453.00	10800.00	26350	20220822	-36.66	15830	20230731	5.43	21250	-21.46	20230223	15830	5.43	20230731	24950	-33.11	20220823	15830	5.43	20230731	1.25	N	096240	500	57 억	161611	N	N	0	N	N
51	20230823	150712	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	16620	-110	5	-0.66	522430460	31653	112.39	16620	16690	16420	21700	11720	16730	16504.93	1.43	-4134	17070	16900	16700	16530	16330	16800	16430	58	4970	500	12040	10	1	11338180	1884	36.69	1.54	12	0.28	453.00	10800.00	26350	20220822	-36.93	15830	20230731	4.99	21250	-21.79	20230223	15830	4.99	20230731	24950	-33.39	20220823	15830	4.99	20230731	1.25	N	096240	500	57 억	161611	N	N	0	N	N
52	20230823	140716	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	16430	-300	5	-1.79	427753560	25949	92.14	16620	16690	16420	21700	11720	16730	16484.39	1.43	-3597	17070	16900	16700	16530	16330	16800	16430	58	4970	500	12040	10	1	11338180	1863	36.27	1.52	12	0.23	453.00	10800.00	26350	20220822	-37.65	15830	20230731	3.79	21250	-22.68	20230223	15830	3.79	20230731	24950	-34.15	20220823	15830	3.79	20230731	1.25	N	096240	500	57 억	161611	N	N	0	N	N
53	20230823	130711	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	16460	-270	5	-1.61	359011130	21768	77.29	16620	16690	16440	21700	11720	16730	16492.61	1.43	-3533	17070	16900	16700	16530	16330	16800	16430	58	4970	500	12040	10	1	11338180	1866	36.34	1.52	12	0.19	453.00	10800.00	26350	20220822	-37.53	15830	20230731	3.98	21250	-22.54	20230223	15830	3.98	20230731	24950	-34.03	20220823	15830	3.98	20230731	1.25	N	096240	500	57 억	161611	N	N	0	N	N
54	20230823	120716	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	16450	-280	5	-1.67	288349910	17477	62.06	16620	16690	16440	21700	11720	16730	16498.82	1.43	-3809	17070	16900	16700	16530	16330	16800	16430	58	4970	500	12040	10	1	11338180	1865	36.31	1.52	12	0.15	453.00	10800.00	26350	20220822	-37.57	15830	20230731	3.92	21250	-22.59	20230223	15830	3.92	20230731	24950	-34.07	20220823	15830	3.92	20230731	1.25	N	096240	500	57 억	161611	N	N	0	N	N
55	20230823	110712	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	16460	-270	5	-1.61	211820840	12824	45.53	16620	16690	16450	21700	11720	16730	16517.53	1.43	-3136	17070	16900	16700	16530	16330	16800	16430	58	4970	500	12040	10	1	11338180	1866	36.34	1.52	12	0.11	453.00	10800.00	26350	20220822	-37.53	15830	20230731	3.98	21250	-22.54	20230223	15830	3.98	20230731	24950	-34.03	20220823	15830	3.98	20230731	1.25	N	096240	500	57 억	161611	N	N	0	N	N
56	20230823	100711	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	16500	-230	5	-1.37	106189600	6415	22.78	16620	16690	16470	21700	11720	16730	16553.33	1.43	-1468	17070	16900	16700	16530	16330	16800	16430	58	4970	500	12040	10	1	11338180	1871	36.42	1.53	12	0.06	453.00	10800.00	26350	20220822	-37.38	15830	20230731	4.23	21250	-22.35	20230223	15830	4.23	20230731	24950	-33.87	20220823	15830	4.23	20230731	1.25	N	096240	500	57 억	161611	N	N	0	N	N
57	20230823	090718	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	16670	-60	5	-0.36	930910	56	0.20	16620	16690	16620	21700	11720	16730	16623.39	1.43	-3	17070	16900	16700	16530	16330	16800	16430	58	4970	500	12040	10	1	11338180	1890	36.80	1.54	12	0.00	453.00	10800.00	26350	20220822	-36.74	15830	20230731	5.31	21250	-21.55	20230223	15830	5.31	20230731	24950	-33.19	20220823	15830	5.31	20230731	1.25	N	096240	500	57 억	161611	N	N	0	N	N
58	20230822	160708	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	16730	0	3	0.00	468147390	28141	53.53	16790	16870	16500	21700	11720	16730	16635.63	1.49	-11590	17316	17022	16696	16402	16076	17170	16550	58	4970	500	12040	10	1	11338180	1897	36.93	1.55	12	0.25	453.00	10800.00	26350	20220822	-36.51	15830	20230731	5.69	21250	-21.27	20230223	15830	5.69	20230731	26350	-36.51	20220822	15830	5.69	20230731	1.26	N	096240	500	57 억	168484	N	N	57	N	N
59	20230822	150709	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	16600	-130	5	-0.78	435038030	26158	49.76	16790	16870	16500	21700	11720	16730	16631.17	1.49	-11129	17316	17022	16696	16402	16076	17170	16550	58	4970	500	12040	10	1	11338180	1882	36.64	1.54	12	0.23	453.00	10800.00	26350	20220822	-37.00	15830	20230731	4.86	21250	-21.88	20230223	15830	4.86	20230731	26350	-37.00	20220822	15830	4.86	20230731	1.26	N	096240	500	57 억	168484	N	N	57	N	N
60	20230822	140711	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	16580	-150	5	-0.90	378139120	22720	43.22	16790	16870	16560	21700	11720	16730	16643.45	1.49	-11260	17316	17022	16696	16402	16076	17170	16550	58	4970	500	12040	10	1	11338180	1880	36.60	1.54	12	0.20	453.00	10800.00	26350	20220822	-37.08	15830	20230731	4.74	21250	-21.98	20230223	15830	4.74	20230731	26350	-37.08	20220822	15830	4.74	20230731	1.26	N	096240	500	57 억	168484	N	N	57	N	N
61	20230822	130706	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	16620	-110	5	-0.66	309620680	18592	35.36	16790	16870	16560	21700	11720	16730	16653.44	1.49	-9675	17316	17022	16696	16402	16076	17170	16550	58	4970	500	12040	10	1	11338180	1884	36.69	1.54	12	0.16	453.00	10800.00	26350	20220822	-36.93	15830	20230731	4.99	21250	-21.79	20230223	15830	4.99	20230731	26350	-36.93	20220822	15830	4.99	20230731	1.26	N	096240	500	57 억	168484	N	N	57	N	N
62	20230822	120657	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	16630	-100	5	-0.60	272963130	16392	31.18	16790	16870	16560	21700	11720	16730	16652.22	1.49	-8559	17316	17022	16696	16402	16076	17170	16550	58	4970	500	12040	10	1	11338180	1886	36.71	1.54	12	0.14	453.00	10800.00	26350	20220822	-36.89	15830	20230731	5.05	21250	-21.74	20230223	15830	5.05	20230731	26350	-36.89	20220822	15830	5.05	20230731	1.26	N	096240	500	57 억	168484	N	N	57	N	N
63	20230822	110707	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	16650	-80	5	-0.48	211758990	12710	24.18	16790	16870	16560	21700	11720	16730	16660.82	1.49	-7327	17316	17022	16696	16402	16076	17170	16550	58	4970	500	12040	10	1	11338180	1888	36.75	1.54	12	0.11	453.00	10800.00	26350	20220822	-36.81	15830	20230731	5.18	21250	-21.65	20230223	15830	5.18	20230731	26350	-36.81	20220822	15830	5.18	20230731	1.26	N	096240	500	57 억	168484	N	N	57	N	N
64	20230822	100703	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	16680	-50	5	-0.30	158401970	9507	18.08	16790	16870	16560	21700	11720	16730	16661.61	1.49	-5781	17316	17022	16696	16402	16076	17170	16550	58	4970	500	12040	10	1	11338180	1891	36.82	1.54	12	0.08	453.00	10800.00	26350	20220822	-36.70	15830	20230731	5.37	21250	-21.51	20230223	15830	5.37	20230731	26350	-36.70	20220822	15830	5.37	20230731	1.26	N	096240	500	57 억	168484	N	N	57	N	N
65	20230822	090707	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	16660	-70	5	-0.42	60403760	3612	6.87	16790	16870	16660	21700	11720	16730	16723.08	1.49	-2927	17316	17022	16696	16402	16076	17170	16550	58	4970	500	12040	10	1	11338180	1889	36.78	1.54	12	0.03	453.00	10800.00	26350	20220822	-36.77	15830	20230731	5.24	21250	-21.60	20230223	15830	5.24	20230731	26350	-36.77	20220822	15830	5.24	20230731	1.26	N	096240	500	57 억	168484	N	N	57	N	N
66	20230821	160704	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	16730	270	2	1.64	870911320	52151	357.91	16370	16990	16370	21350	11530	16460	16699.37	1.30	19847	16660	16560	16400	16300	16140	16610	16350	58	4890	500	11850	10	1	11338180	1897	36.93	1.55	12	0.46	453.00	10800.00	26350	20220822	-36.51	15830	20230731	5.69	21250	-21.27	20230223	15830	5.69	20230731	26350	-36.51	20220822	15830	5.69	20230731	1.30	N	096240	500	57 억	147956	N	N	57	N	N
67	20230821	150709	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	16710	250	2	1.52	838604990	50219	344.65	16370	16990	16370	21350	11530	16460	16698.96	1.30	19914	16660	16560	16400	16300	16140	16610	16350	58	4890	500	11850	10	1	11338180	1895	36.89	1.55	12	0.44	453.00	10800.00	26350	20220822	-36.58	15830	20230731	5.56	21250	-21.36	20230223	15830	5.56	20230731	26350	-36.58	20220822	15830	5.56	20230731	1.30	N	096240	500	57 억	147956	N	N	6	N	N
68	20230821	140706	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	16720	260	2	1.58	743998550	44549	305.74	16370	16990	16370	21350	11530	16460	16700.68	1.30	20313	16660	16560	16400	16300	16140	16610	16350	58	4890	500	11850	10	1	11338180	1896	36.91	1.55	12	0.39	453.00	10800.00	26350	20220822	-36.55	15830	20230731	5.62	21250	-21.32	20230223	15830	5.62	20230731	26350	-36.55	20220822	15830	5.62	20230731	1.30	N	096240	500	57 억	147956	N	N	6	N	N
69	20230821	130713	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	16790	330	2	2.00	715361220	42840	294.01	16370	16990	16370	21350	11530	16460	16698.44	1.30	20201	16660	16560	16400	16300	16140	16610	16350	58	4890	500	11850	10	1	11338180	1904	37.06	1.55	12	0.38	453.00	10800.00	26350	20220822	-36.28	15830	20230731	6.06	21250	-20.99	20230223	15830	6.06	20230731	26350	-36.28	20220822	15830	6.06	20230731	1.30	N	096240	500	57 억	147956	N	N	6	N	N
70	20230821	120710	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	16840	380	2	2.31	678252900	40632	278.86	16370	16990	16370	21350	11530	16460	16692.58	1.30	20244	16660	16560	16400	16300	16140	16610	16350	58	4890	500	11850	10	1	11338180	1909	37.17	1.56	12	0.36	453.00	10800.00	26350	20220822	-36.09	15830	20230731	6.38	21250	-20.75	20230223	15830	6.38	20230731	26350	-36.09	20220822	15830	6.38	20230731	1.30	N	096240	500	57 억	147956	N	N	6	N	N
71	20230821	110706	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	16740	280	2	1.70	434132340	26123	179.28	16370	16740	16370	21350	11530	16460	16618.78	1.30	11659	16660	16560	16400	16300	16140	16610	16350	58	4890	500	11850	10	1	11338180	1898	36.95	1.55	12	0.23	453.00	10800.00	26350	20220822	-36.47	15830	20230731	5.75	21250	-21.22	20230223	15830	5.75	20230731	26350	-36.47	20220822	15830	5.75	20230731	1.30	N	096240	500	57 억	147956	N	N	6	N	N
72	20230821	100705	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	16590	130	2	0.79	157709550	9524	65.36	16370	16640	16370	21350	11530	16460	16559.17	1.30	3020	16660	16560	16400	16300	16140	16610	16350	58	4890	500	11850	10	1	11338180	1881	36.62	1.54	12	0.08	453.00	10800.00	26350	20220822	-37.04	15830	20230731	4.80	21250	-21.93	20230223	15830	4.80	20230731	26350	-37.04	20220822	15830	4.80	20230731	1.30	N	096240	500	57 억	147956	N	N	6	N	N
73	20230821	090712	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	16600	140	2	0.85	2592870	158	1.08	16370	16600	16370	21350	11530	16460	16410.57	1.30	-4	16660	16560	16400	16300	16140	16610	16350	58	4890	500	11850	10	1	11338180	1882	36.64	1.54	12	0.00	453.00	10800.00	26350	20220822	-37.00	15830	20230731	4.86	21250	-21.88	20230223	15830	4.86	20230731	26350	-37.00	20220822	15830	4.86	20230731	1.30	N	096240	500	57 억	147956	N	N	6	N	N
74	20230818	160706	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	16460	-10	5	-0.06	239033020	14570	33.58	16310	16500	16240	21400	11530	16470	16403.67	1.33	-2581	16823	16646	16383	16206	15943	16735	16295	58	4935	500	11850	10	1	11338180	1866	36.34	1.52	12	0.13	453.00	10800.00	26350	20220822	-37.53	15830	20230731	3.98	21250	-22.54	20230223	15830	3.98	20230731	26350	-37.53	20220822	15830	3.98	20230731	1.25	N	096240	500	57 억	150482	N	N	6	N	N
75	20230818	150659	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	16370	-100	5	-0.61	201204550	12268	28.27	16310	16500	16240	21400	11530	16470	16400.76	1.33	-2328	16823	16646	16383	16206	15943	16735	16295	58	4935	500	11850	10	1	11338180	1856	36.14	1.52	12	0.11	453.00	10800.00	26350	20220822	-37.87	15830	20230731	3.41	21250	-22.96	20230223	15830	3.41	20230731	26350	-37.87	20220822	15830	3.41	20230731	1.25	N	096240	500	57 억	150482	N	N	409	N	N
76	20230818	140704	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	16450	-20	5	-0.12	180697000	11016	25.39	16310	16500	16240	21400	11530	16470	16403.14	1.33	-1843	16823	16646	16383	16206	15943	16735	16295	58	4935	500	11850	10	1	11338180	1865	36.31	1.52	12	0.10	453.00	10800.00	26350	20220822	-37.57	15830	20230731	3.92	21250	-22.59	20230223	15830	3.92	20230731	26350	-37.57	20220822	15830	3.92	20230731	1.25	N	096240	500	57 억	150482	N	N	409	N	N
77	20230818	130659	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	16360	-110	5	-0.67	156256440	9525	21.95	16310	16500	16240	21400	11530	16470	16404.88	1.33	-1433	16823	16646	16383	16206	15943	16735	16295	58	4935	500	11850	10	1	11338180	1855	36.11	1.51	12	0.08	453.00	10800.00	26350	20220822	-37.91	15830	20230731	3.35	21250	-23.01	20230223	15830	3.35	20230731	26350	-37.91	20220822	15830	3.35	20230731	1.25	N	096240	500	57 억	150482	N	N	409	N	N
78	20230818	120711	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	16430	-40	5	-0.24	135957800	8286	19.10	16310	16500	16240	21400	11530	16470	16408.13	1.33	-845	16823	16646	16383	16206	15943	16735	16295	58	4935	500	11850	10	1	11338180	1863	36.27	1.52	12	0.07	453.00	10800.00	26350	20220822	-37.65	15830	20230731	3.79	21250	-22.68	20230223	15830	3.79	20230731	26350	-37.65	20220822	15830	3.79	20230731	1.25	N	096240	500	57 억	150482	N	N	409	N	N
79	20230818	110702	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	16500	30	2	0.18	42256580	2572	5.93	16310	16500	16300	21400	11530	16470	16429.46	1.33	-537	16823	16646	16383	16206	15943	16735	16295	58	4935	500	11850	10	1	11338180	1871	36.42	1.53	12	0.02	453.00	10800.00	26350	20220822	-37.38	15830	20230731	4.23	21250	-22.35	20230223	15830	4.23	20230731	26350	-37.38	20220822	15830	4.23	20230731	1.25	N	096240	500	57 억	150482	N	N	409	N	N
80	20230818	100704	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	16460	-10	5	-0.06	27832060	1697	3.91	16310	16500	16300	21400	11530	16470	16400.74	1.33	-472	16823	16646	16383	16206	15943	16735	16295	58	4935	500	11850	10	1	11338180	1866	36.34	1.52	12	0.01	453.00	10800.00	26350	20220822	-37.53	15830	20230731	3.98	21250	-22.54	20230223	15830	3.98	20230731	26350	-37.53	20220822	15830	3.98	20230731	1.25	N	096240	500	57 억	150482	N	N	409	N	N
81	20230818	090707	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	16360	-110	5	-0.67	6893950	421	0.97	16310	16500	16300	21400	11530	16470	16375.18	1.33	-23	16823	16646	16383	16206	15943	16735	16295	58	4935	500	11850	10	1	11338180	1855	36.11	1.51	12	0.00	453.00	10800.00	26350	20220822	-37.91	15830	20230731	3.35	21250	-23.01	20230223	15830	3.35	20230731	26350	-37.91	20220822	15830	3.35	20230731	1.25	N	096240	500	57 억	150482	N	N	409	N	N
82	20230817	160704	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	16470	30	2	0.18	710952180	43392	117.21	16230	16560	16120	21350	11510	16440	16384.38	1.33	-261	17166	16802	16576	16212	15986	16690	16100	59	4920	500	11830	10	1	11543764	1901	36.36	1.52	12	0.38	453.00	10800.00	26350	20220822	-37.50	15830	20230731	4.04	21250	-22.49	20230223	15830	4.04	20230731	26350	-37.50	20220822	15830	4.04	20230731	1.26	N	096240	500	58 억	153111	N	N	409	N	N
83	20230817	150709	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	16440	0	3	0.00	663502310	40507	109.42	16230	16560	16120	21350	11510	16440	16379.94	1.33	-963	17166	16802	16576	16212	15986	16690	16100	59	4920	500	11830	10	1	11543764	1898	36.29	1.52	12	0.35	453.00	10800.00	26350	20220822	-37.61	15830	20230731	3.85	21250	-22.64	20230223	15830	3.85	20230731	26350	-37.61	20220822	15830	3.85	20230731	1.26	N	096240	500	58 억	153111	N	N	7	N	N
84	20230817	140703	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	16470	30	2	0.18	514026990	31417	84.86	16230	16560	16120	21350	11510	16440	16361.43	1.33	-5189	17166	16802	16576	16212	15986	16690	16100	59	4920	500	11830	10	1	11543764	1901	36.36	1.52	12	0.27	453.00	10800.00	26350	20220822	-37.50	15830	20230731	4.04	21250	-22.49	20230223	15830	4.04	20230731	26350	-37.50	20220822	15830	4.04	20230731	1.26	N	096240	500	58 억	153111	N	N	7	N	N
85	20230817	130701	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	16420	-20	5	-0.12	417087320	25534	68.97	16230	16560	16120	21350	11510	16440	16334.59	1.33	-4912	17166	16802	16576	16212	15986	16690	16100	59	4920	500	11830	10	1	11543764	1895	36.25	1.52	12	0.22	453.00	10800.00	26350	20220822	-37.69	15830	20230731	3.73	21250	-22.73	20230223	15830	3.73	20230731	26350	-37.69	20220822	15830	3.73	20230731	1.26	N	096240	500	58 억	153111	N	N	7	N	N
86	20230817	120704	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	16370	-70	5	-0.43	379200470	23219	62.72	16230	16560	16120	21350	11510	16440	16331.47	1.33	-5187	17166	16802	16576	16212	15986	16690	16100	59	4920	500	11830	10	1	11543764	1890	36.14	1.52	12	0.20	453.00	10800.00	26350	20220822	-37.87	15830	20230731	3.41	21250	-22.96	20230223	15830	3.41	20230731	26350	-37.87	20220822	15830	3.41	20230731	1.26	N	096240	500	58 억	153111	N	N	7	N	N
87	20230817	110704	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	16340	-100	5	-0.61	337678460	20677	55.85	16230	16560	16120	21350	11510	16440	16331.11	1.33	-4563	17166	16802	16576	16212	15986	16690	16100	59	4920	500	11830	10	1	11543764	1886	36.07	1.51	12	0.18	453.00	10800.00	26350	20220822	-37.99	15830	20230731	3.22	21250	-23.11	20230223	15830	3.22	20230731	26350	-37.99	20220822	15830	3.22	20230731	1.26	N	096240	500	58 억	153111	N	N	7	N	N
88	20230817	100700	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	16290	-150	5	-0.91	187301270	11537	31.16	16230	16450	16120	21350	11510	16440	16234.83	1.33	-4840	17166	16802	16576	16212	15986	16690	16100	59	4920	500	11830	10	1	11543764	1880	35.96	1.51	12	0.10	453.00	10800.00	26350	20220822	-38.18	15830	20230731	2.91	21250	-23.34	20230223	15830	2.91	20230731	26350	-38.18	20220822	15830	2.91	20230731	1.26	N	096240	500	58 억	153111	N	N	7	N	N
89	20230817	090658	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	16430	-10	5	-0.06	13660280	835	2.26	16230	16450	16230	21350	11510	16440	16359.62	1.33	-622	17166	16802	16576	16212	15986	16690	16100	59	4920	500	11830	10	1	11543764	1897	36.27	1.52	12	0.01	453.00	10800.00	26350	20220822	-37.65	15830	20230731	3.79	21250	-22.68	20230223	15830	3.79	20230731	26350	-37.65	20220822	15830	3.79	20230731	1.26	N	096240	500	58 억	153111	N	N	7	N	N
90	20230816	160703	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	16440	-510	5	-3.01	606913650	36895	78.08	16940	16940	16350	22000	11870	16950	16449.76	1.39	-7218	17283	17116	16923	16756	16563	17020	16660	59	5065	500	12200	10	1	11543764	1898	36.29	1.52	12	0.32	453.00	10800.00	26350	20220822	-37.61	15830	20230731	3.85	21250	-22.64	20230223	15830	3.85	20230731	26350	-37.61	20220822	15830	3.85	20230731	1.31	N	096240	500	58 억	160316	N	N	7	N	N
91	20230816	150704	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	16420	-530	5	-3.13	561242220	34112	72.19	16940	16940	16350	22000	11870	16950	16452.93	1.39	-6055	17283	17116	16923	16756	16563	17020	16660	59	5065	500	12200	10	1	11543764	1895	36.25	1.52	12	0.30	453.00	10800.00	26350	20220822	-37.69	15830	20230731	3.73	21250	-22.73	20230223	15830	3.73	20230731	26350	-37.69	20220822	15830	3.73	20230731	1.31	N	096240	500	58 억	160316	N	N	17	N	N
92	20230816	140702	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	16370	-580	5	-3.42	532037610	32333	68.42	16940	16940	16350	22000	11870	16950	16454.94	1.39	-5778	17283	17116	16923	16756	16563	17020	16660	59	5065	500	12200	10	1	11543764	1890	36.14	1.52	12	0.28	453.00	10800.00	26350	20220822	-37.87	15830	20230731	3.41	21250	-22.96	20230223	15830	3.41	20230731	26350	-37.87	20220822	15830	3.41	20230731	1.31	N	096240	500	58 억	160316	N	N	17	N	N
93	20230816	130700	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	16370	-580	5	-3.42	475480920	28877	61.11	16940	16940	16360	22000	11870	16950	16465.73	1.39	-5194	17283	17116	16923	16756	16563	17020	16660	59	5065	500	12200	10	1	11543764	1890	36.14	1.52	12	0.25	453.00	10800.00	26350	20220822	-37.87	15830	20230731	3.41	21250	-22.96	20230223	15830	3.41	20230731	26350	-37.87	20220822	15830	3.41	20230731	1.31	N	096240	500	58 억	160316	N	N	17	N	N
94	20230816	120709	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	16380	-570	5	-3.36	424426000	25759	54.51	16940	16940	16370	22000	11870	16950	16476.80	1.39	-4870	17283	17116	16923	16756	16563	17020	16660	59	5065	500	12200	10	1	11543764	1891	36.16	1.52	12	0.22	453.00	10800.00	26350	20220822	-37.84	15830	20230731	3.47	21250	-22.92	20230223	15830	3.47	20230731	26350	-37.84	20220822	15830	3.47	20230731	1.31	N	096240	500	58 억	160316	N	N	17	N	N
95	20230816	110706	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	16430	-520	5	-3.07	354850960	21517	45.53	16940	16940	16370	22000	11870	16950	16491.66	1.39	-3240	17283	17116	16923	16756	16563	17020	16660	59	5065	500	12200	10	1	11543764	1897	36.27	1.52	12	0.19	453.00	10800.00	26350	20220822	-37.65	15830	20230731	3.79	21250	-22.68	20230223	15830	3.79	20230731	26350	-37.65	20220822	15830	3.79	20230731	1.31	N	096240	500	58 억	160316	N	N	17	N	N
96	20230816	100705	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	16400	-550	5	-3.24	224698570	13582	28.74	16940	16940	16390	22000	11870	16950	16543.85	1.39	-3053	17283	17116	16923	16756	16563	17020	16660	59	5065	500	12200	10	1	11543764	1893	36.20	1.52	12	0.12	453.00	10800.00	26350	20220822	-37.76	15830	20230731	3.60	21250	-22.82	20230223	15830	3.60	20230731	26350	-37.76	20220822	15830	3.60	20230731	1.31	N	096240	500	58 억	160316	N	N	17	N	N
97	20230816	090702	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	16630	-320	5	-1.89	28134810	1686	3.57	16940	16940	16630	22000	11870	16950	16687.31	1.39	-525	17283	17116	16923	16756	16563	17020	16660	59	5065	500	12200	10	1	11543764	1920	36.71	1.54	12	0.01	453.00	10800.00	26350	20220822	-36.89	15830	20230731	5.05	21250	-21.74	20230223	15830	5.05	20230731	26350	-36.89	20220822	15830	5.05	20230731	1.31	N	096240	500	58 억	160316	N	N	17	N	N
98	20230814	160655	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	16950	-50	5	-0.29	797297110	47252	60.95	17020	17090	16730	22100	11900	17000	16873.13	1.38	-24762	17513	17256	16943	16686	16373	17385	16815	59	5100	500	12240	10	1	11543764	1957	37.42	1.57	12	0.41	453.00	10800.00	26350	20220822	-35.67	15830	20230731	7.08	21250	-20.24	20230223	15830	7.08	20230731	26350	-35.67	20220822	15830	7.08	20230731	1.31	N	096240	500	58 억	159101	N	N	17	N	N
99	20230814	150653	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	16880	-120	5	-0.71	778872950	46163	59.54	17020	17090	16730	22100	11900	17000	16872.23	1.38	-24595	17513	17256	16943	16686	16373	17385	16815	59	5100	500	12240	10	1	11543764	1949	37.26	1.56	12	0.40	453.00	10800.00	26350	20220822	-35.94	15830	20230731	6.63	21250	-20.56	20230223	15830	6.63	20230731	26350	-35.94	20220822	15830	6.63	20230731	1.31	N	096240	500	58 억	159101	N	N	217	N	N
100	20230814	140654	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	16880	-120	5	-0.71	735282390	43588	56.22	17020	17090	16730	22100	11900	17000	16868.92	1.38	-24689	17513	17256	16943	16686	16373	17385	16815	59	5100	500	12240	10	1	11543764	1949	37.26	1.56	12	0.38	453.00	10800.00	26350	20220822	-35.94	15830	20230731	6.63	21250	-20.56	20230223	15830	6.63	20230731	26350	-35.94	20220822	15830	6.63	20230731	1.31	N	096240	500	58 억	159101	N	N	217	N	N
101	20230814	130648	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	16770	-230	5	-1.35	605650790	35856	46.25	17020	17090	16750	22100	11900	17000	16891.20	1.38	-20438	17513	17256	16943	16686	16373	17385	16815	59	5100	500	12240	10	1	11543764	1936	37.02	1.55	12	0.31	453.00	10800.00	26350	20220822	-36.36	15830	20230731	5.94	21250	-21.08	20230223	15830	5.94	20230731	26350	-36.36	20220822	15830	5.94	20230731	1.31	N	096240	500	58 억	159101	N	N	217	N	N
102	20230814	120652	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	16830	-170	5	-1.00	491689040	29068	37.49	17020	17090	16750	22100	11900	17000	16915.13	1.38	-18030	17513	17256	16943	16686	16373	17385	16815	59	5100	500	12240	10	1	11543764	1943	37.15	1.56	12	0.25	453.00	10800.00	26350	20220822	-36.13	15830	20230731	6.32	21250	-20.80	20230223	15830	6.32	20230731	26350	-36.13	20220822	15830	6.32	20230731	1.31	N	096240	500	58 억	159101	N	N	217	N	N
103	20230814	110649	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	16880	-120	5	-0.71	359951250	21230	27.38	17020	17090	16880	22100	11900	17000	16954.84	1.38	-12030	17513	17256	16943	16686	16373	17385	16815	59	5100	500	12240	10	1	11543764	1949	37.26	1.56	12	0.18	453.00	10800.00	26350	20220822	-35.94	15830	20230731	6.63	21250	-20.56	20230223	15830	6.63	20230731	26350	-35.94	20220822	15830	6.63	20230731	1.31	N	096240	500	58 억	159101	N	N	217	N	N
104	20230814	100650	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	17000	0	3	0.00	240770610	14180	18.29	17020	17090	16890	22100	11900	17000	16979.59	1.38	-6722	17513	17256	16943	16686	16373	17385	16815	59	5100	500	12240	10	1	11543764	1962	37.53	1.57	12	0.12	453.00	10800.00	26350	20220822	-35.48	15830	20230731	7.39	21250	-20.00	20230223	15830	7.39	20230731	26350	-35.48	20220822	15830	7.39	20230731	1.31	N	096240	500	58 억	159101	N	N	217	N	N
105	20230814	090649	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	17080	80	2	0.47	36969090	2170	2.80	17020	17090	17000	22100	11900	17000	17036.45	1.38	-1335	17513	17256	16943	16686	16373	17385	16815	59	5100	500	12240	10	1	11543764	1972	37.70	1.58	12	0.02	453.00	10800.00	26350	20220822	-35.18	15830	20230731	7.90	21250	-19.62	20230223	15830	7.90	20230731	26350	-35.18	20220822	15830	7.90	20230731	1.31	N	096240	500	58 억	159101	N	N	217	N	N
106	20230811	160650	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	17000	380	2	2.29	1307485540	77347	225.87	16630	17200	16630	21600	11640	16620	16904.15	1.12	26815	17040	16830	16520	16310	16000	16880	16360	59	4980	500	11960	10	1	11543764	1962	37.53	1.57	12	0.67	453.00	10800.00	26350	20220822	-35.48	15830	20230731	7.39	21250	-20.00	20230223	15830	7.39	20230731	26350	-35.48	20220822	15830	7.39	20230731	1.32	N	096240	500	58 억	129699	N	N	217	N	N
107	20230811	150644	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	16940	320	2	1.93	1225959540	72539	211.83	16630	17200	16630	21600	11640	16620	16900.70	1.12	26591	17040	16830	16520	16310	16000	16880	16360	59	4980	500	11960	10	1	11543764	1956	37.40	1.57	12	0.63	453.00	10800.00	26350	20220822	-35.71	15830	20230731	7.01	21250	-20.28	20230223	15830	7.01	20230731	26350	-35.71	20220822	15830	7.01	20230731	1.32	N	096240	500	58 억	129699	N	N	64	N	N
108	20230811	140644	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	17000	380	2	2.29	893661300	52938	154.59	16630	17200	16630	21600	11640	16620	16881.28	1.12	24991	17040	16830	16520	16310	16000	16880	16360	59	4980	500	11960	10	1	11543764	1962	37.53	1.57	12	0.46	453.00	10800.00	26350	20220822	-35.48	15830	20230731	7.39	21250	-20.00	20230223	15830	7.39	20230731	26350	-35.48	20220822	15830	7.39	20230731	1.32	N	096240	500	58 억	129699	N	N	64	N	N
109	20230811	130642	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	16820	200	2	1.20	445578200	26466	77.29	16630	16920	16630	21600	11640	16620	16835.87	1.12	9408	17040	16830	16520	16310	16000	16880	16360	59	4980	500	11960	10	1	11543764	1942	37.13	1.56	12	0.23	453.00	10800.00	26350	20220822	-36.17	15830	20230731	6.25	21250	-20.85	20230223	15830	6.25	20230731	26350	-36.17	20220822	15830	6.25	20230731	1.32	N	096240	500	58 억	129699	N	N	64	N	N
110	20230811	120639	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	16850	230	2	1.38	396011880	23522	68.69	16630	16920	16630	21600	11640	16620	16835.81	1.12	9328	17040	16830	16520	16310	16000	16880	16360	59	4980	500	11960	10	1	11543764	1945	37.20	1.56	12	0.20	453.00	10800.00	26350	20220822	-36.05	15830	20230731	6.44	21250	-20.71	20230223	15830	6.44	20230731	26350	-36.05	20220822	15830	6.44	20230731	1.32	N	096240	500	58 억	129699	N	N	64	N	N
111	20230811	110638	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	16860	240	2	1.44	358853370	21317	62.25	16630	16920	16630	21600	11640	16620	16834.14	1.12	10013	17040	16830	16520	16310	16000	16880	16360	59	4980	500	11960	10	1	11543764	1946	37.22	1.56	12	0.18	453.00	10800.00	26350	20220822	-36.02	15830	20230731	6.51	21250	-20.66	20230223	15830	6.51	20230731	26350	-36.02	20220822	15830	6.51	20230731	1.32	N	096240	500	58 억	129699	N	N	64	N	N
112	20230811	100635	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	16870	250	2	1.50	323753290	19236	56.17	16630	16920	16630	21600	11640	16620	16830.59	1.12	10283	17040	16830	16520	16310	16000	16880	16360	59	4980	500	11960	10	1	11543764	1947	37.24	1.56	12	0.17	453.00	10800.00	26350	20220822	-35.98	15830	20230731	6.57	21250	-20.61	20230223	15830	6.57	20230731	26350	-35.98	20220822	15830	6.57	20230731	1.32	N	096240	500	58 억	129699	N	N	64	N	N
113	20230811	090643	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	16810	190	2	1.14	113422810	6771	19.77	16630	16820	16630	21600	11640	16620	16751.26	1.12	5229	17040	16830	16520	16310	16000	16880	16360	59	4980	500	11960	10	1	11543764	1941	37.11	1.56	12	0.06	453.00	10800.00	26350	20220822	-36.20	15830	20230731	6.19	21250	-20.89	20230223	15830	6.19	20230731	26350	-36.20	20220822	15830	6.19	20230731	1.32	N	096240	500	58 억	129699	N	N	64	N	N
114	20230810	160638	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	16620	-40	5	-0.24	550354070	33536	162.23	16620	16730	16210	21650	11670	16660	16410.77	1.09	3345	16853	16756	16593	16496	16333	16805	16545	59	4990	500	11990	10	1	11543764	1919	36.69	1.54	12	0.29	453.00	10800.00	26350	20220822	-36.93	15830	20230731	4.99	21250	-21.79	20230223	15830	4.99	20230731	26350	-36.93	20220822	15830	4.99	20230731	1.33	N	096240	500	58 억	125380	N	N	64	N	N
115	20230810	150634	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	16600	-60	5	-0.36	522776680	31872	154.18	16620	16730	16210	21650	11670	16660	16402.38	1.09	3388	16853	16756	16593	16496	16333	16805	16545	59	4990	500	11990	10	1	11543764	1916	36.64	1.54	12	0.28	453.00	10800.00	26350	20220822	-37.00	15830	20230731	4.86	21250	-21.88	20230223	15830	4.86	20230731	26350	-37.00	20220822	15830	4.86	20230731	1.33	N	096240	500	58 억	125380	N	N	224	N	N
116	20230810	140634	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	16580	-80	5	-0.48	505423670	30827	149.12	16620	16730	16210	21650	11670	16660	16395.49	1.09	3514	16853	16756	16593	16496	16333	16805	16545	59	4990	500	11990	10	1	11543764	1914	36.60	1.54	12	0.27	453.00	10800.00	26350	20220822	-37.08	15830	20230731	4.74	21250	-21.98	20230223	15830	4.74	20230731	26350	-37.08	20220822	15830	4.74	20230731	1.33	N	096240	500	58 억	125380	N	N	224	N	N
117	20230810	130629	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	16630	-30	5	-0.18	471476050	28781	139.23	16620	16730	16210	21650	11670	16660	16381.50	1.09	3380	16853	16756	16593	16496	16333	16805	16545	59	4990	500	11990	10	1	11543764	1920	36.71	1.54	12	0.25	453.00	10800.00	26350	20220822	-36.89	15830	20230731	5.05	21250	-21.74	20230223	15830	5.05	20230731	26350	-36.89	20220822	15830	5.05	20230731	1.33	N	096240	500	58 억	125380	N	N	224	N	N
118	20230810	120639	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	16430	-230	5	-1.38	422311720	25806	124.84	16620	16730	16210	21650	11670	16660	16364.87	1.09	1771	16853	16756	16593	16496	16333	16805	16545	59	4990	500	11990	10	1	11543764	1897	36.27	1.52	12	0.22	453.00	10800.00	26350	20220822	-37.65	15830	20230731	3.79	21250	-22.68	20230223	15830	3.79	20230731	26350	-37.65	20220822	15830	3.79	20230731	1.33	N	096240	500	58 억	125380	N	N	224	N	N
119	20230810	110641	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	16440	-220	5	-1.32	388434120	23741	114.85	16620	16730	16210	21650	11670	16660	16361.32	1.09	1301	16853	16756	16593	16496	16333	16805	16545	59	4990	500	11990	10	1	11543764	1898	36.29	1.52	12	0.21	453.00	10800.00	26350	20220822	-37.61	15830	20230731	3.85	21250	-22.64	20230223	15830	3.85	20230731	26350	-37.61	20220822	15830	3.85	20230731	1.33	N	096240	500	58 억	125380	N	N	224	N	N
120	20230810	100637	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	16210	-450	5	-2.70	261218950	15946	77.14	16620	16730	16210	21650	11670	16660	16381.47	1.09	-164	16853	16756	16593	16496	16333	16805	16545	59	4990	500	11990	10	1	11543764	1871	35.78	1.50	12	0.14	453.00	10800.00	26350	20220822	-38.48	15830	20230731	2.40	21250	-23.72	20230223	15830	2.40	20230731	26350	-38.48	20220822	15830	2.40	20230731	1.33	N	096240	500	58 억	125380	N	N	224	N	N
121	20230810	090645	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	16670	10	2	0.06	19152170	1152	5.57	16620	16730	16560	21650	11670	16660	16625.15	1.09	-37	16853	16756	16593	16496	16333	16805	16545	59	4990	500	11990	10	1	11543764	1924	36.80	1.54	12	0.01	453.00	10800.00	26350	20220822	-36.74	15830	20230731	5.31	21250	-21.55	20230223	15830	5.31	20230731	26350	-36.74	20220822	15830	5.31	20230731	1.33	N	096240	500	58 억	125380	N	N	224	N	N
122	20230809	160636	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	16660	20	2	0.12	341680870	20668	49.41	16500	16690	16430	21600	11650	16640	16528.66	1.06	-9870	16973	16806	16583	16416	16193	16695	16305	59	4975	500	11980	10	1	11543764	1923	36.78	1.54	12	0.18	453.00	10800.00	26350	20220822	-36.77	15830	20230731	5.24	21250	-21.60	20230223	15830	5.24	20230731	26350	-36.77	20220822	15830	5.24	20230731	1.34	N	096240	500	58 억	122463	N	N	224	N	N
123	20230809	150628	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	16650	10	2	0.06	323013070	19547	46.73	16500	16690	16430	21600	11650	16640	16524.94	1.06	-9868	16973	16806	16583	16416	16193	16695	16305	59	4975	500	11980	10	1	11543764	1922	36.75	1.54	12	0.17	453.00	10800.00	26350	20220822	-36.81	15830	20230731	5.18	21250	-21.65	20230223	15830	5.18	20230731	26350	-36.81	20220822	15830	5.18	20230731	1.34	N	096240	500	58 억	122463	N	N	34	N	N
124	20230809	140628	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	16630	-10	5	-0.06	289030290	17505	41.85	16500	16690	16430	21600	11650	16640	16511.30	1.06	-9708	16973	16806	16583	16416	16193	16695	16305	59	4975	500	11980	10	1	11543764	1920	36.71	1.54	12	0.15	453.00	10800.00	26350	20220822	-36.89	15830	20230731	5.05	21250	-21.74	20230223	15830	5.05	20230731	26350	-36.89	20220822	15830	5.05	20230731	1.34	N	096240	500	58 억	122463	N	N	34	N	N
125	20230809	130642	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	16510	-130	5	-0.78	234908640	14239	34.04	16500	16590	16430	21600	11650	16640	16497.55	1.06	-8329	16973	16806	16583	16416	16193	16695	16305	59	4975	500	11980	10	1	11543764	1906	36.45	1.53	12	0.12	453.00	10800.00	26350	20220822	-37.34	15830	20230731	4.30	21250	-22.31	20230223	15830	4.30	20230731	26350	-37.34	20220822	15830	4.30	20230731	1.34	N	096240	500	58 억	122463	N	N	34	N	N
126	20230809	120638	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	16540	-100	5	-0.60	173514350	10519	25.15	16500	16590	16430	21600	11650	16640	16495.33	1.06	-5944	16973	16806	16583	16416	16193	16695	16305	59	4975	500	11980	10	1	11543764	1909	36.51	1.53	12	0.09	453.00	10800.00	26350	20220822	-37.23	15830	20230731	4.49	21250	-22.16	20230223	15830	4.49	20230731	26350	-37.23	20220822	15830	4.49	20230731	1.34	N	096240	500	58 억	122463	N	N	34	N	N
127	20230809	110636	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	16500	-140	5	-0.84	124968820	7581	18.12	16500	16590	16430	21600	11650	16640	16484.48	1.06	-4386	16973	16806	16583	16416	16193	16695	16305	59	4975	500	11980	10	1	11543764	1905	36.42	1.53	12	0.07	453.00	10800.00	26350	20220822	-37.38	15830	20230731	4.23	21250	-22.35	20230223	15830	4.23	20230731	26350	-37.38	20220822	15830	4.23	20230731	1.34	N	096240	500	58 억	122463	N	N	34	N	N
128	20230809	100626	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	16530	-110	5	-0.66	62202960	3776	9.03	16500	16590	16430	21600	11650	16640	16473.24	1.06	-1531	16973	16806	16583	16416	16193	16695	16305	59	4975	500	11980	10	1	11543764	1908	36.49	1.53	12	0.03	453.00	10800.00	26350	20220822	-37.27	15830	20230731	4.42	21250	-22.21	20230223	15830	4.42	20230731	26350	-37.27	20220822	15830	4.42	20230731	1.34	N	096240	500	58 억	122463	N	N	34	N	N
129	20230809	090629	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	16500	-140	5	-0.84	7631810	463	1.11	16500	16570	16460	21600	11650	16640	16483.39	1.06	-37	16973	16806	16583	16416	16193	16695	16305	59	4975	500	11980	10	1	11543764	1905	36.42	1.53	12	0.00	453.00	10800.00	26350	20220822	-37.38	15830	20230731	4.23	21250	-22.35	20230223	15830	4.23	20230731	26350	-37.38	20220822	15830	4.23	20230731	1.34	N	096240	500	58 억	122463	N	N	34	N	N
130	20230808	160642	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	16640	-90	5	-0.54	688023670	41768	102.13	16730	16750	16360	21700	11720	16730	16472.48	1.10	-16740	17303	17016	16743	16456	16183	16880	16320	59	4990	500	12040	10	1	11543764	1921	36.73	1.54	12	0.36	453.00	10800.00	26350	20220822	-36.85	15830	20230731	5.12	21250	-21.69	20230223	15830	5.12	20230731	26350	-36.85	20220822	15830	5.12	20230731	1.36	N	096240	500	58 억	126970	N	N	34	N	N
131	20230808	150633	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	16590	-140	5	-0.84	622013500	37799	92.42	16730	16750	16360	21700	11720	16730	16455.82	1.10	-15220	17303	17016	16743	16456	16183	16880	16320	59	4990	500	12040	10	1	11543764	1915	36.62	1.54	12	0.33	453.00	10800.00	26350	20220822	-37.04	15830	20230731	4.80	21250	-21.93	20230223	15830	4.80	20230731	26350	-37.04	20220822	15830	4.80	20230731	1.36	N	096240	500	58 억	126970	N	N	13	N	N
132	20230808	140631	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	16390	-340	5	-2.03	499268370	30371	74.26	16730	16750	16360	21700	11720	16730	16438.98	1.10	-16876	17303	17016	16743	16456	16183	16880	16320	59	4990	500	12040	10	1	11543764	1892	36.18	1.52	12	0.26	453.00	10800.00	26350	20220822	-37.80	15830	20230731	3.54	21250	-22.87	20230223	15830	3.54	20230731	26350	-37.80	20220822	15830	3.54	20230731	1.36	N	096240	500	58 억	126970	N	N	13	N	N
133	20230808	130623	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	16390	-340	5	-2.03	436206960	26520	64.84	16730	16750	16360	21700	11720	16730	16448.23	1.10	-15247	17303	17016	16743	16456	16183	16880	16320	59	4990	500	12040	10	1	11543764	1892	36.18	1.52	12	0.23	453.00	10800.00	26350	20220822	-37.80	15830	20230731	3.54	21250	-22.87	20230223	15830	3.54	20230731	26350	-37.80	20220822	15830	3.54	20230731	1.36	N	096240	500	58 억	126970	N	N	13	N	N
134	20230808	120630	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	16360	-370	5	-2.21	391159100	23769	58.12	16730	16750	16360	21700	11720	16730	16456.69	1.10	-12830	17303	17016	16743	16456	16183	16880	16320	59	4990	500	12040	10	1	11543764	1889	36.11	1.51	12	0.21	453.00	10800.00	26350	20220822	-37.91	15830	20230731	3.35	21250	-23.01	20230223	15830	3.35	20230731	26350	-37.91	20220822	15830	3.35	20230731	1.36	N	096240	500	58 억	126970	N	N	13	N	N
135	20230808	110621	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	16380	-350	5	-2.09	324459660	19697	48.16	16730	16750	16380	21700	11720	16730	16472.54	1.10	-10808	17303	17016	16743	16456	16183	16880	16320	59	4990	500	12040	10	1	11543764	1891	36.16	1.52	12	0.17	453.00	10800.00	26350	20220822	-37.84	15830	20230731	3.47	21250	-22.92	20230223	15830	3.47	20230731	26350	-37.84	20220822	15830	3.47	20230731	1.36	N	096240	500	58 억	126970	N	N	13	N	N
136	20230808	100632	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	16490	-240	5	-1.43	133413860	8067	19.72	16730	16750	16430	21700	11720	16730	16538.22	1.10	-3405	17303	17016	16743	16456	16183	16880	16320	59	4990	500	12040	10	1	11543764	1904	36.40	1.53	12	0.07	453.00	10800.00	26350	20220822	-37.42	15830	20230731	4.17	21250	-22.40	20230223	15830	4.17	20230731	26350	-37.42	20220822	15830	4.17	20230731	1.36	N	096240	500	58 억	126970	N	N	13	N	N
137	20230808	090633	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	16730	0	3	0.00	3294490	197	0.48	16730	16750	16680	21700	11720	16730	16723.30	1.10	-56	17303	17016	16743	16456	16183	16880	16320	59	4990	500	12040	10	1	11543764	1931	36.93	1.55	12	0.00	453.00	10800.00	26350	20220822	-36.51	15830	20230731	5.69	21250	-21.27	20230223	15830	5.69	20230731	26350	-36.51	20220822	15830	5.69	20230731	1.36	N	096240	500	58 억	126970	N	N	13	N	N
138	20230807	160628	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	16730	-270	5	-1.59	678854920	40850	286.22	17000	17030	16470	22100	11900	17000	16618.15	1.07	-10876	17220	17110	16970	16860	16720	17165	16915	59	5100	500	12240	10	1	11543764	1931	36.93	1.55	12	0.35	453.00	10800.00	26350	20220822	-36.51	15830	20230731	5.69	21250	-21.27	20230223	15830	5.69	20230731	26350	-36.51	20220822	15830	5.69	20230731	1.33	N	096240	500	58 억	123297	N	N	13	N	N
139	20230807	150629	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	16730	-270	5	-1.59	656253440	39499	276.76	17000	17030	16470	22100	11900	17000	16614.42	1.07	-10840	17220	17110	16970	16860	16720	17165	16915	59	5100	500	12240	10	1	11543764	1931	36.93	1.55	12	0.34	453.00	10800.00	26350	20220822	-36.51	15830	20230731	5.69	21250	-21.27	20230223	15830	5.69	20230731	26350	-36.51	20220822	15830	5.69	20230731	1.33	N	096240	500	58 억	123297	N	N	15	N	N
140	20230807	140630	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	16610	-390	5	-2.29	591402430	35608	249.50	17000	17030	16470	22100	11900	17000	16608.68	1.07	-11616	17220	17110	16970	16860	16720	17165	16915	59	5100	500	12240	10	1	11543764	1917	36.67	1.54	12	0.31	453.00	10800.00	26350	20220822	-36.96	15830	20230731	4.93	21250	-21.84	20230223	15830	4.93	20230731	26350	-36.96	20220822	15830	4.93	20230731	1.33	N	096240	500	58 억	123297	N	N	15	N	N
141	20230807	130625	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	16530	-470	5	-2.76	564109040	33960	237.95	17000	17030	16470	22100	11900	17000	16610.97	1.07	-11503	17220	17110	16970	16860	16720	17165	16915	59	5100	500	12240	10	1	11543764	1908	36.49	1.53	12	0.29	453.00	10800.00	26350	20220822	-37.27	15830	20230731	4.42	21250	-22.21	20230223	15830	4.42	20230731	26350	-37.27	20220822	15830	4.42	20230731	1.33	N	096240	500	58 억	123297	N	N	15	N	N
142	20230807	120624	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	16530	-470	5	-2.76	481775880	28978	203.04	17000	17030	16470	22100	11900	17000	16625.56	1.07	-7764	17220	17110	16970	16860	16720	17165	16915	59	5100	500	12240	10	1	11543764	1908	36.49	1.53	12	0.25	453.00	10800.00	26350	20220822	-37.27	15830	20230731	4.42	21250	-22.21	20230223	15830	4.42	20230731	26350	-37.27	20220822	15830	4.42	20230731	1.33	N	096240	500	58 억	123297	N	N	15	N	N
143	20230807	110620	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	16540	-460	5	-2.71	396267190	23807	166.81	17000	17030	16470	22100	11900	17000	16644.97	1.07	-4308	17220	17110	16970	16860	16720	17165	16915	59	5100	500	12240	10	1	11543764	1909	36.51	1.53	12	0.21	453.00	10800.00	26350	20220822	-37.23	15830	20230731	4.49	21250	-22.16	20230223	15830	4.49	20230731	26350	-37.23	20220822	15830	4.49	20230731	1.33	N	096240	500	58 억	123297	N	N	15	N	N
144	20230807	100626	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	16680	-320	5	-1.88	150835180	9008	63.12	17000	17030	16590	22100	11900	17000	16744.55	1.07	-1661	17220	17110	16970	16860	16720	17165	16915	59	5100	500	12240	10	1	11543764	1925	36.82	1.54	12	0.08	453.00	10800.00	26350	20220822	-36.70	15830	20230731	5.37	21250	-21.51	20230223	15830	5.37	20230731	26350	-36.70	20220822	15830	5.37	20230731	1.33	N	096240	500	58 억	123297	N	N	15	N	N
145	20230807	090625	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	16930	-70	5	-0.41	3796700	224	1.57	17000	17030	16930	22100	11900	17000	16949.33	1.07	-165	17220	17110	16970	16860	16720	17165	16915	59	5100	500	12240	10	1	11543764	1954	37.37	1.57	12	0.00	453.00	10800.00	26350	20220822	-35.75	15830	20230731	6.95	21250	-20.33	20230223	15830	6.95	20230731	26350	-35.75	20220822	15830	6.95	20230731	1.33	N	096240	500	58 억	123297	N	N	15	N	N
146	20230804	160620	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	17000	50	2	0.29	239339950	14076	58.08	16950	17080	16830	22000	11870	16950	17003.42	1.09	-3045	17196	17072	16826	16702	16456	17135	16765	59	5065	500	12200	10	1	11543764	1962	37.53	1.57	12	0.12	453.00	10800.00	26350	20220822	-35.48	15830	20230731	7.39	21250	-20.00	20230223	15830	7.39	20230731	26350	-35.48	20220822	15830	7.39	20230731	1.20	N	096240	500	58 억	125878	N	N	14	N	N
147	20230804	150620	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	16910	-40	5	-0.24	170317670	10021	41.35	16950	17080	16830	22000	11870	16950	16996.08	1.09	-1285	17196	17072	16826	16702	16456	17135	16765	59	5065	500	12200	10	1	11543764	1952	37.33	1.57	12	0.09	453.00	10800.00	26350	20220822	-35.83	15830	20230731	6.82	21250	-20.42	20230223	15830	6.82	20230731	26350	-35.83	20220822	15830	6.82	20230731	1.20	N	096240	500	58 억	125878	N	N	59	N	N
148	20230804	140629	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	16990	40	2	0.24	130567560	7681	31.69	16950	17080	16830	22000	11870	16950	16998.77	1.09	189	17196	17072	16826	16702	16456	17135	16765	59	5065	500	12200	10	1	11543764	1961	37.51	1.57	12	0.07	453.00	10800.00	26350	20220822	-35.52	15830	20230731	7.33	21250	-20.05	20230223	15830	7.33	20230731	26350	-35.52	20220822	15830	7.33	20230731	1.20	N	096240	500	58 억	125878	N	N	59	N	N
149	20230804	130619	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	16960	10	2	0.06	123748910	7279	30.03	16950	17080	16830	22000	11870	16950	17000.81	1.09	225	17196	17072	16826	16702	16456	17135	16765	59	5065	500	12200	10	1	11543764	1958	37.44	1.57	12	0.06	453.00	10800.00	26350	20220822	-35.64	15830	20230731	7.14	21250	-20.19	20230223	15830	7.14	20230731	26350	-35.64	20220822	15830	7.14	20230731	1.20	N	096240	500	58 억	125878	N	N	59	N	N
150	20230804	120618	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	17020	70	2	0.41	111340680	6548	27.02	16950	17080	16830	22000	11870	16950	17003.77	1.09	672	17196	17072	16826	16702	16456	17135	16765	59	5065	500	12200	10	1	11543764	1965	37.57	1.58	12	0.06	453.00	10800.00	26350	20220822	-35.41	15830	20230731	7.52	21250	-19.91	20230223	15830	7.52	20230731	26350	-35.41	20220822	15830	7.52	20230731	1.20	N	096240	500	58 억	125878	N	N	59	N	N
151	20230804	110623	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	16920	-30	5	-0.18	97949690	5760	23.77	16950	17080	16830	22000	11870	16950	17005.15	1.09	1089	17196	17072	16826	16702	16456	17135	16765	59	5065	500	12200	10	1	11543764	1953	37.35	1.57	12	0.05	453.00	10800.00	26350	20220822	-35.79	15830	20230731	6.89	21250	-20.38	20230223	15830	6.89	20230731	26350	-35.79	20220822	15830	6.89	20230731	1.20	N	096240	500	58 억	125878	N	N	59	N	N
152	20230804	100615	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	17060	110	2	0.65	55345760	3256	13.43	16950	17060	16830	22000	11870	16950	16998.08	1.09	1460	17196	17072	16826	16702	16456	17135	16765	59	5065	500	12200	10	1	11543764	1969	37.66	1.58	12	0.03	453.00	10800.00	26350	20220822	-35.26	15830	20230731	7.77	21250	-19.72	20230223	15830	7.77	20230731	26350	-35.26	20220822	15830	7.77	20230731	1.20	N	096240	500	58 억	125878	N	N	59	N	N
153	20230804	090613	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	16930	-20	5	-0.12	3524090	208	0.86	16950	16950	16860	22000	11870	16950	16942.74	1.09	-11	17196	17072	16826	16702	16456	17135	16765	59	5065	500	12200	10	1	11543764	1954	37.37	1.57	12	0.00	453.00	10800.00	26350	20220822	-35.75	15830	20230731	6.95	21250	-20.33	20230223	15830	6.95	20230731	26350	-35.75	20220822	15830	6.95	20230731	1.20	N	096240	500	58 억	125878	N	N	59	N	N
154	20230803	160615	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	16950	70	2	0.41	403967720	24093	6.22	16620	16950	16580	21900	11820	16880	16767.02	1.08	1371	17340	17110	16650	16420	15960	17225	16535	59	5040	500	12150	10	1	11543764	1957	37.42	1.57	12	0.21	453.00	10800.00	26350	20220822	-35.67	15830	20230731	7.08	21250	-20.24	20230223	15830	7.08	20230731	26350	-35.67	20220822	15830	7.08	20230731	1.21	N	096240	500	58 억	124507	N	N	59	N	N
155	20230803	150618	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	16760	-120	5	-0.71	282736740	16910	4.36	16620	16800	16580	21900	11820	16880	16720.09	1.08	2151	17340	17110	16650	16420	15960	17225	16535	59	5040	500	12150	10	1	11543764	1935	37.00	1.55	12	0.15	453.00	10800.00	26350	20220822	-36.39	15830	20230731	5.87	21250	-21.13	20230223	15830	5.87	20230731	26350	-36.39	20220822	15830	5.87	20230731	1.21	N	096240	500	58 억	124507	N	N	14	N	N
156	20230803	140612	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	16740	-140	5	-0.83	214172560	12813	3.31	16620	16800	16580	21900	11820	16880	16715.25	1.08	1462	17340	17110	16650	16420	15960	17225	16535	59	5040	500	12150	10	1	11543764	1932	36.95	1.55	12	0.11	453.00	10800.00	26350	20220822	-36.47	15830	20230731	5.75	21250	-21.22	20230223	15830	5.75	20230731	26350	-36.47	20220822	15830	5.75	20230731	1.21	N	096240	500	58 억	124507	N	N	14	N	N
157	20230803	130616	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	16740	-140	5	-0.83	160263280	9586	2.47	16620	16800	16580	21900	11820	16880	16718.47	1.08	1063	17340	17110	16650	16420	15960	17225	16535	59	5040	500	12150	10	1	11543764	1932	36.95	1.55	12	0.08	453.00	10800.00	26350	20220822	-36.47	15830	20230731	5.75	21250	-21.22	20230223	15830	5.75	20230731	26350	-36.47	20220822	15830	5.75	20230731	1.21	N	096240	500	58 억	124507	N	N	14	N	N
158	20230803	120619	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	16720	-160	5	-0.95	130726990	7822	2.02	16620	16800	16580	21900	11820	16880	16712.73	1.08	957	17340	17110	16650	16420	15960	17225	16535	59	5040	500	12150	10	1	11543764	1930	36.91	1.55	12	0.07	453.00	10800.00	26350	20220822	-36.55	15830	20230731	5.62	21250	-21.32	20230223	15830	5.62	20230731	26350	-36.55	20220822	15830	5.62	20230731	1.21	N	096240	500	58 억	124507	N	N	14	N	N
159	20230803	110612	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	16690	-190	5	-1.13	87002690	5206	1.34	16620	16800	16580	21900	11820	16880	16712.00	1.08	-161	17340	17110	16650	16420	15960	17225	16535	59	5040	500	12150	10	1	11543764	1927	36.84	1.55	12	0.05	453.00	10800.00	26350	20220822	-36.66	15830	20230731	5.43	21250	-21.46	20230223	15830	5.43	20230731	26350	-36.66	20220822	15830	5.43	20230731	1.21	N	096240	500	58 억	124507	N	N	14	N	N
160	20230803	100610	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	16750	-130	5	-0.77	60430990	3618	0.93	16620	16800	16580	21900	11820	16880	16702.87	1.08	142	17340	17110	16650	16420	15960	17225	16535	59	5040	500	12150	10	1	11543764	1934	36.98	1.55	12	0.03	453.00	10800.00	26350	20220822	-36.43	15830	20230731	5.81	21250	-21.18	20230223	15830	5.81	20230731	26350	-36.43	20220822	15830	5.81	20230731	1.21	N	096240	500	58 억	124507	N	N	14	N	N
161	20230803	090609	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	16750	-130	5	-0.77	4655560	280	0.07	16620	16750	16620	21900	11820	16880	16627.00	1.08	-1	17340	17110	16650	16420	15960	17225	16535	59	5040	500	12150	10	1	11543764	1934	36.98	1.55	12	0.00	453.00	10800.00	26350	20220822	-36.43	15830	20230731	5.81	21250	-21.18	20230223	15830	5.81	20230731	26350	-36.43	20220822	15830	5.81	20230731	1.21	N	096240	500	58 억	124507	N	N	14	N	N
162	20230802	160614	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	16880	260	2	1.56	1116336580	67391	142.21	16600	16880	16190	21600	11640	16620	16555.43	1.16	-9517	17106	16862	16386	16142	15666	16985	16265	59	4980	500	11960	10	1	11543764	1949	37.26	1.56	12	0.58	453.00	10800.00	26350	20220822	-35.94	15830	20230731	6.63	21250	-20.56	20230223	15830	6.63	20230731	26350	-35.94	20220822	15830	6.63	20230731	1.22	N	096240	500	58 억	134049	N	N	14	N	N
163	20230802	150622	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	16510	-110	5	-0.66	631022950	38434	81.10	16600	16750	16190	21600	11640	16620	16418.35	1.16	-5854	17106	16862	16386	16142	15666	16985	16265	59	4980	500	11960	10	1	11543764	1906	36.45	1.53	12	0.33	453.00	10800.00	26350	20220822	-37.34	15830	20230731	4.30	21250	-22.31	20230223	15830	4.30	20230731	26350	-37.34	20220822	15830	4.30	20230731	1.22	N	096240	500	58 억	134049	N	N	23	N	N
164	20230802	140616	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	16300	-320	5	-1.93	534723000	32559	68.71	16600	16750	16190	21600	11640	16620	16423.20	1.16	-5840	17106	16862	16386	16142	15666	16985	16265	59	4980	500	11960	10	1	11543764	1882	35.98	1.51	12	0.28	453.00	10800.00	26350	20220822	-38.14	15830	20230731	2.97	21250	-23.29	20230223	15830	2.97	20230731	26350	-38.14	20220822	15830	2.97	20230731	1.22	N	096240	500	58 억	134049	N	N	23	N	N
165	20230802	130612	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	16300	-320	5	-1.93	481552380	29298	61.82	16600	16750	16190	21600	11640	16620	16436.36	1.16	-6084	17106	16862	16386	16142	15666	16985	16265	59	4980	500	11960	10	1	11543764	1882	35.98	1.51	12	0.25	453.00	10800.00	26350	20220822	-38.14	15830	20230731	2.97	21250	-23.29	20230223	15830	2.97	20230731	26350	-38.14	20220822	15830	2.97	20230731	1.22	N	096240	500	58 억	134049	N	N	23	N	N
166	20230802	120607	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	16240	-380	5	-2.29	382735040	23206	48.97	16600	16750	16240	21600	11640	16620	16492.93	1.16	-6974	17106	16862	16386	16142	15666	16985	16265	59	4980	500	11960	10	1	11543764	1875	35.85	1.50	12	0.20	453.00	10800.00	26350	20220822	-38.37	15830	20230731	2.59	21250	-23.58	20230223	15830	2.59	20230731	26350	-38.37	20220822	15830	2.59	20230731	1.22	N	096240	500	58 억	134049	N	N	23	N	N
167	20230802	110607	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	16380	-240	5	-1.44	313692050	18973	40.04	16600	16750	16340	21600	11640	16620	16533.60	1.16	-5433	17106	16862	16386	16142	15666	16985	16265	59	4980	500	11960	10	1	11543764	1891	36.16	1.52	12	0.16	453.00	10800.00	26350	20220822	-37.84	15830	20230731	3.47	21250	-22.92	20230223	15830	3.47	20230731	26350	-37.84	20220822	15830	3.47	20230731	1.22	N	096240	500	58 억	134049	N	N	23	N	N
168	20230802	100608	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	16460	-160	5	-0.96	200988150	12116	25.57	16600	16750	16430	21600	11640	16620	16588.66	1.16	-2231	17106	16862	16386	16142	15666	16985	16265	59	4980	500	11960	10	1	11543764	1900	36.34	1.52	12	0.10	453.00	10800.00	26350	20220822	-37.53	15830	20230731	3.98	21250	-22.54	20230223	15830	3.98	20230731	26350	-37.53	20220822	15830	3.98	20230731	1.22	N	096240	500	58 억	134049	N	N	23	N	N
169	20230802	090609	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	16500	-120	5	-0.72	10791700	651	1.37	16600	16610	16430	21600	11640	16620	16577.11	1.16	-401	17106	16862	16386	16142	15666	16985	16265	59	4980	500	11960	10	1	11543764	1905	36.42	1.53	12	0.01	453.00	10800.00	26350	20220822	-37.38	15830	20230731	4.23	21250	-22.35	20230223	15830	4.23	20230731	26350	-37.38	20220822	15830	4.23	20230731	1.22	N	096240	500	58 억	134049	N	N	23	N	N
170	20230801	160609	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	16620	760	2	4.79	769707180	47355	55.04	16000	16630	15910	20600	11110	15860	16253.55	1.05	6423	16573	16216	16023	15666	15473	16120	15570	59	4745	500	11410	10	1	11543764	1919	36.69	1.54	12	0.41	453.00	10800.00	26350	20220822	-36.93	15830	20230731	4.99	21250	-21.79	20230223	15830	4.99	20230731	26350	-36.93	20220822	15830	4.99	20230731	1.19	N	096240	500	58 억	121488	N	N	23	N	N
171	20230801	150606	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	16410	550	2	3.47	620924640	38358	44.59	16000	16430	15910	20600	11110	15860	16187.62	1.05	5895	16573	16216	16023	15666	15473	16120	15570	59	4745	500	11410	10	1	11543764	1894	36.23	1.52	12	0.33	453.00	10800.00	26350	20220822	-37.72	15830	20230731	3.66	21250	-22.78	20230223	15830	3.66	20230731	26350	-37.72	20220822	15830	3.66	20230731	1.19	N	096240	500	58 억	121488	N	N	7	N	N
172	20230801	140618	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	16170	310	2	1.95	450780770	27933	32.47	16000	16290	15910	20600	11110	15860	16137.93	1.05	5028	16573	16216	16023	15666	15473	16120	15570	59	4745	500	11410	10	1	11543764	1867	35.70	1.50	12	0.24	453.00	10800.00	26350	20220822	-38.63	15830	20230731	2.15	21250	-23.91	20230223	15830	2.15	20230731	26350	-38.63	20220822	15830	2.15	20230731	1.19	N	096240	500	58 억	121488	N	N	7	N	N
173	20230801	130605	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	16170	310	2	1.95	409206320	25361	29.48	16000	16290	15910	20600	11110	15860	16135.26	1.05	4967	16573	16216	16023	15666	15473	16120	15570	59	4745	500	11410	10	1	11543764	1867	35.70	1.50	12	0.22	453.00	10800.00	26350	20220822	-38.63	15830	20230731	2.15	21250	-23.91	20230223	15830	2.15	20230731	26350	-38.63	20220822	15830	2.15	20230731	1.19	N	096240	500	58 억	121488	N	N	7	N	N
174	20230801	120605	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	16210	350	2	2.21	342396910	21246	24.70	16000	16280	15910	20600	11110	15860	16115.83	1.05	2630	16573	16216	16023	15666	15473	16120	15570	59	4745	500	11410	10	1	11543764	1871	35.78	1.50	12	0.18	453.00	10800.00	26350	20220822	-38.48	15830	20230731	2.40	21250	-23.72	20230223	15830	2.40	20230731	26350	-38.48	20220822	15830	2.40	20230731	1.19	N	096240	500	58 억	121488	N	N	7	N	N
175	20230801	110602	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	16130	270	2	1.70	223710980	13909	16.17	16000	16280	15910	20600	11110	15860	16083.90	1.05	-293	16573	16216	16023	15666	15473	16120	15570	59	4745	500	11410	10	1	11543764	1862	35.61	1.49	12	0.12	453.00	10800.00	26350	20220822	-38.79	15830	20230731	1.90	21250	-24.09	20230223	15830	1.90	20230731	26350	-38.79	20220822	15830	1.90	20230731	1.19	N	096240	500	58 억	121488	N	N	7	N	N
176	20230801	100607	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	16180	320	2	2.02	137576260	8574	9.97	16000	16280	15910	20600	11110	15860	16045.75	1.05	-844	16573	16216	16023	15666	15473	16120	15570	59	4745	500	11410	10	1	11543764	1868	35.72	1.50	12	0.07	453.00	10800.00	26350	20220822	-38.60	15830	20230731	2.21	21250	-23.86	20230223	15830	2.21	20230731	26350	-38.60	20220822	15830	2.21	20230731	1.19	N	096240	500	58 억	121488	N	N	7	N	N
177	20230801	090601	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	15910	50	2	0.32	32455160	2028	2.36	16000	16040	15910	20600	11110	15860	16003.53	1.05	4	16573	16216	16023	15666	15473	16120	15570	59	4745	500	11410	10	1	11543764	1837	35.12	1.47	12	0.02	453.00	10800.00	26350	20220822	-39.62	15830	20230731	0.51	21250	-25.13	20230223	15830	0.51	20230731	26350	-39.62	20220822	15830	0.51	20230731	1.19	N	096240	500	58 억	121488	N	N	7	N	N

78 KiB Raw Blame History

78 KiB

Raw Blame History