KissMeData/215380/price/prices-20230801.csv at 72c2e02e4c8dc872388b9e728613898fbaeacfe3

Files

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

74 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	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	20230831	160953	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2565	-35	5	-1.35	62405530	24147	105.33	2605	2630	2560	3380	1820	2600	2584.40	0.53	778	2656	2627	2606	2577	2556	2617	2567	65	780	500	1760	5	1	12957511	332	-19.29	1.21	12	0.19	-133.00	2114.00	4800	20220913	-46.56	2380	20230727	7.77	3590	-28.55	20230511	2380	7.77	20230727	4800	-46.56	20220913	2380	7.77	20230727	0.09	N	215380	500	64 억	69049	N	N	N	N
3	20230831	151228	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2560	-40	5	-1.54	61069150	23626	103.06	2605	2630	2560	3380	1820	2600	2584.83	0.53	778	2656	2627	2606	2577	2556	2617	2567	65	780	500	1760	5	1	12957511	332	-19.25	1.21	12	0.18	-133.00	2114.00	4800	20220913	-46.67	2380	20230727	7.56	3590	-28.69	20230511	2380	7.56	20230727	4800	-46.67	20220913	2380	7.56	20230727	0.09	N	215380	500	64 억	69049	N	N	N	N
4	20230831	141338	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2565	-35	5	-1.35	59928205	23182	101.12	2605	2630	2565	3380	1820	2600	2585.12	0.53	776	2656	2627	2606	2577	2556	2617	2567	65	780	500	1760	5	1	12957511	332	-19.29	1.21	12	0.18	-133.00	2114.00	4800	20220913	-46.56	2380	20230727	7.77	3590	-28.55	20230511	2380	7.77	20230727	4800	-46.56	20220913	2380	7.77	20230727	0.09	N	215380	500	64 억	69049	N	N	N	N
5	20230831	131259	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2575	-25	5	-0.96	49994160	19319	84.27	2605	2630	2575	3380	1820	2600	2587.82	0.53	722	2656	2627	2606	2577	2556	2617	2567	65	780	500	1760	5	1	12957511	334	-19.36	1.22	12	0.15	-133.00	2114.00	4800	20220913	-46.35	2380	20230727	8.19	3590	-28.27	20230511	2380	8.19	20230727	4800	-46.35	20220913	2380	8.19	20230727	0.09	N	215380	500	64 억	69049	N	N	N	N
6	20230831	121347	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2595	-5	5	-0.19	14850265	5717	24.94	2605	2630	2585	3380	1820	2600	2597.56	0.53	484	2656	2627	2606	2577	2556	2617	2567	65	780	500	1760	5	1	12957511	336	-19.51	1.23	12	0.04	-133.00	2114.00	4800	20220913	-45.94	2380	20230727	9.03	3590	-27.72	20230511	2380	9.03	20230727	4800	-45.94	20220913	2380	9.03	20230727	0.09	N	215380	500	64 억	69049	N	N	N	N
7	20230831	111816	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2600	0	3	0.00	10351180	3984	17.38	2605	2630	2585	3380	1820	2600	2598.19	0.53	484	2656	2627	2606	2577	2556	2617	2567	65	780	500	1760	5	1	12957511	337	-19.55	1.23	12	0.03	-133.00	2114.00	4800	20220913	-45.83	2380	20230727	9.24	3590	-27.58	20230511	2380	9.24	20230727	4800	-45.83	20220913	2380	9.24	20230727	0.09	N	215380	500	64 억	69049	N	N	N	N
8	20230831	101434	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2605	5	2	0.19	7192115	2769	12.08	2605	2630	2585	3380	1820	2600	2597.37	0.53	458	2656	2627	2606	2577	2556	2617	2567	65	780	500	1760	5	1	12957511	338	-19.59	1.23	12	0.02	-133.00	2114.00	4800	20220913	-45.73	2380	20230727	9.45	3590	-27.44	20230511	2380	9.45	20230727	4800	-45.73	20220913	2380	9.45	20230727	0.09	N	215380	500	64 억	69049	N	N	N	N
9	20230831	091259	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2595	-5	5	-0.19	4048080	1556	6.79	2605	2630	2585	3380	1820	2600	2601.59	0.53	195	2656	2627	2606	2577	2556	2617	2567	65	780	500	1760	5	1	12957511	336	-19.51	1.23	12	0.01	-133.00	2114.00	4800	20220913	-45.94	2380	20230727	9.03	3590	-27.72	20230511	2380	9.03	20230727	4800	-45.94	20220913	2380	9.03	20230727	0.09	N	215380	500	64 억	69049	N	N	N	N
10	20230830	160957	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2600	-10	5	-0.38	59443140	22870	63.69	2635	2635	2585	3390	1830	2610	2599.18	0.52	1304	2716	2662	2606	2552	2496	2690	2580	65	780	500	1770	5	1	12957511	337	-19.55	1.23	12	0.18	-133.00	2114.00	4800	20220913	-45.83	2380	20230727	9.24	3590	-27.58	20230511	2380	9.24	20230727	4800	-45.83	20220913	2380	9.24	20230727	0.09	N	215380	500	64 억	67745	N	N	N	N
11	20230830	151203	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2600	-10	5	-0.38	59370340	22842	63.61	2635	2635	2585	3390	1830	2610	2599.17	0.52	1304	2716	2662	2606	2552	2496	2690	2580	65	780	500	1770	5	1	12957511	337	-19.55	1.23	12	0.18	-133.00	2114.00	4800	20220913	-45.83	2380	20230727	9.24	3590	-27.58	20230511	2380	9.24	20230727	4800	-45.83	20220913	2380	9.24	20230727	0.09	N	215380	500	64 억	67745	N	N	N	N
12	20230830	141253	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2590	-20	5	-0.77	54672125	21031	58.57	2635	2635	2590	3390	1830	2610	2599.60	0.52	1261	2716	2662	2606	2552	2496	2690	2580	65	780	500	1770	5	1	12957511	336	-19.47	1.23	12	0.16	-133.00	2114.00	4800	20220913	-46.04	2380	20230727	8.82	3590	-27.86	20230511	2380	8.82	20230727	4800	-46.04	20220913	2380	8.82	20230727	0.09	N	215380	500	64 억	67745	N	N	N	N
13	20230830	131244	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2605	-5	5	-0.19	40626350	15612	43.48	2635	2635	2590	3390	1830	2610	2602.25	0.52	1175	2716	2662	2606	2552	2496	2690	2580	65	780	500	1770	5	1	12957511	338	-19.59	1.23	12	0.12	-133.00	2114.00	4800	20220913	-45.73	2380	20230727	9.45	3590	-27.44	20230511	2380	9.45	20230727	4800	-45.73	20220913	2380	9.45	20230727	0.09	N	215380	500	64 억	67745	N	N	N	N
14	20230830	121256	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2610	0	3	0.00	37243750	14314	39.86	2635	2635	2590	3390	1830	2610	2601.91	0.52	1028	2716	2662	2606	2552	2496	2690	2580	65	780	500	1770	5	1	12957511	338	-19.62	1.23	12	0.11	-133.00	2114.00	4800	20220913	-45.62	2380	20230727	9.66	3590	-27.30	20230511	2380	9.66	20230727	4800	-45.62	20220913	2380	9.66	20230727	0.09	N	215380	500	64 억	67745	N	N	N	N
15	20230830	111758	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2615	5	2	0.19	35374255	13595	37.86	2635	2635	2590	3390	1830	2610	2602.00	0.52	1032	2716	2662	2606	2552	2496	2690	2580	65	780	500	1770	5	1	12957511	339	-19.66	1.24	12	0.10	-133.00	2114.00	4800	20220913	-45.52	2380	20230727	9.87	3590	-27.16	20230511	2380	9.87	20230727	4800	-45.52	20220913	2380	9.87	20230727	0.09	N	215380	500	64 억	67745	N	N	N	N
16	20230830	101337	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2620	10	2	0.38	27202455	10457	29.12	2635	2635	2590	3390	1830	2610	2601.36	0.52	750	2716	2662	2606	2552	2496	2690	2580	65	780	500	1770	5	1	12957511	339	-19.70	1.24	12	0.08	-133.00	2114.00	4800	20220913	-45.42	2380	20230727	10.08	3590	-27.02	20230511	2380	10.08	20230727	4800	-45.42	20220913	2380	10.08	20230727	0.09	N	215380	500	64 억	67745	N	N	N	N
17	20230830	091238	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2605	-5	5	-0.19	6208040	2373	6.61	2635	2635	2605	3390	1830	2610	2616.11	0.52	255	2716	2662	2606	2552	2496	2690	2580	65	780	500	1770	5	1	12957511	338	-19.59	1.23	12	0.02	-133.00	2114.00	4800	20220913	-45.73	2380	20230727	9.45	3590	-27.44	20230511	2380	9.45	20230727	4800	-45.73	20220913	2380	9.45	20230727	0.09	N	215380	500	64 억	67745	N	N	N	N
18	20230829	160951	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2610	35	2	1.36	91865800	35410	195.18	2575	2660	2550	3345	1805	2575	2594.35	0.51	1442	2661	2617	2591	2547	2521	2605	2535	65	770	500	1750	5	1	12957511	338	-19.62	1.23	12	0.27	-133.00	2114.00	4800	20220913	-45.62	2380	20230727	9.66	3590	-27.30	20230511	2380	9.66	20230727	4800	-45.62	20220913	2380	9.66	20230727	0.09	N	215380	500	64 억	66153	N	N	N	N
19	20230829	151212	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2600	25	2	0.97	91499155	35269	194.41	2575	2660	2550	3345	1805	2575	2594.32	0.51	1451	2661	2617	2591	2547	2521	2605	2535	65	770	500	1750	5	1	12957511	337	-19.55	1.23	12	0.27	-133.00	2114.00	4800	20220913	-45.83	2380	20230727	9.24	3590	-27.58	20230511	2380	9.24	20230727	4800	-45.83	20220913	2380	9.24	20230727	0.09	N	215380	500	64 억	66153	N	N	N	N
20	20230829	141339	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2605	30	2	1.17	90230430	34782	191.72	2575	2660	2550	3345	1805	2575	2594.17	0.51	1415	2661	2617	2591	2547	2521	2605	2535	65	770	500	1750	5	1	12957511	338	-19.59	1.23	12	0.27	-133.00	2114.00	4800	20220913	-45.73	2380	20230727	9.45	3590	-27.44	20230511	2380	9.45	20230727	4800	-45.73	20220913	2380	9.45	20230727	0.09	N	215380	500	64 억	66153	N	N	N	N
21	20230829	131242	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2605	30	2	1.17	77071105	29734	163.90	2575	2660	2550	3345	1805	2575	2592.02	0.51	1114	2661	2617	2591	2547	2521	2605	2535	65	770	500	1750	5	1	12957511	338	-19.59	1.23	12	0.23	-133.00	2114.00	4800	20220913	-45.73	2380	20230727	9.45	3590	-27.44	20230511	2380	9.45	20230727	4800	-45.73	20220913	2380	9.45	20230727	0.09	N	215380	500	64 억	66153	N	N	N	N
22	20230829	121332	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2640	65	2	2.52	68428020	26452	145.81	2575	2640	2550	3345	1805	2575	2586.88	0.51	376	2661	2617	2591	2547	2521	2605	2535	65	770	500	1750	5	1	12957511	342	-19.85	1.25	12	0.20	-133.00	2114.00	4800	20220913	-45.00	2380	20230727	10.92	3590	-26.46	20230511	2380	10.92	20230727	4800	-45.00	20220913	2380	10.92	20230727	0.09	N	215380	500	64 억	66153	N	N	N	N
23	20230829	112011	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2610	35	2	1.36	49406625	19170	105.67	2575	2610	2550	3345	1805	2575	2577.29	0.51	168	2661	2617	2591	2547	2521	2605	2535	65	770	500	1750	5	1	12957511	338	-19.62	1.23	12	0.15	-133.00	2114.00	4800	20220913	-45.62	2380	20230727	9.66	3590	-27.30	20230511	2380	9.66	20230727	4800	-45.62	20220913	2380	9.66	20230727	0.09	N	215380	500	64 억	66153	N	N	N	N
24	20230829	101432	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2605	30	2	1.17	8811410	3399	18.74	2575	2610	2575	3345	1805	2575	2592.35	0.51	-44	2661	2617	2591	2547	2521	2605	2535	65	770	500	1750	5	1	12957511	338	-19.59	1.23	12	0.03	-133.00	2114.00	4800	20220913	-45.73	2380	20230727	9.45	3590	-27.44	20230511	2380	9.45	20230727	4800	-45.73	20220913	2380	9.45	20230727	0.09	N	215380	500	64 억	66153	N	N	N	N
25	20230829	090935	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2600	25	2	0.97	1350765	524	2.89	2575	2600	2575	3345	1805	2575	2577.80	0.51	-8	2661	2617	2591	2547	2521	2605	2535	65	770	500	1750	5	1	12957511	337	-19.55	1.23	12	0.00	-133.00	2114.00	4800	20220913	-45.83	2380	20230727	9.24	3590	-27.58	20230511	2380	9.24	20230727	4800	-45.83	20220913	2380	9.24	20230727	0.09	N	215380	500	64 억	66153	N	N	N	N
26	20230828	160923	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2575	-45	5	-1.72	46971495	18141	112.40	2620	2635	2565	3405	1835	2620	2589.25	0.51	-394	2700	2660	2605	2565	2510	2680	2585	65	785	500	1780	5	1	12957511	334	-19.36	1.22	12	0.14	-133.00	2114.00	4800	20220913	-46.35	2380	20230727	8.19	3590	-28.27	20230511	2380	8.19	20230727	4800	-46.35	20220913	2380	8.19	20230727	0.09	N	215380	500	64 억	66547	N	N	N	N
27	20230828	150933	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2590	-30	5	-1.15	43203745	16679	103.34	2620	2635	2565	3405	1835	2620	2590.31	0.51	532	2700	2660	2605	2565	2510	2680	2585	65	785	500	1780	5	1	12957511	336	-19.47	1.23	12	0.13	-133.00	2114.00	4800	20220913	-46.04	2380	20230727	8.82	3590	-27.86	20230511	2380	8.82	20230727	4800	-46.04	20220913	2380	8.82	20230727	0.09	N	215380	500	64 억	66547	N	N	N	N
28	20230828	140935	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2600	-20	5	-0.76	28557745	11000	68.15	2620	2635	2565	3405	1835	2620	2596.16	0.51	-126	2700	2660	2605	2565	2510	2680	2585	65	785	500	1780	5	1	12957511	337	-19.55	1.23	12	0.08	-133.00	2114.00	4800	20220913	-45.83	2380	20230727	9.24	3590	-27.58	20230511	2380	9.24	20230727	4800	-45.83	20220913	2380	9.24	20230727	0.09	N	215380	500	64 억	66547	N	N	N	N
29	20230828	130943	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2600	-20	5	-0.76	25494925	9818	60.83	2620	2635	2565	3405	1835	2620	2596.75	0.51	-73	2700	2660	2605	2565	2510	2680	2585	65	785	500	1780	5	1	12957511	337	-19.55	1.23	12	0.08	-133.00	2114.00	4800	20220913	-45.83	2380	20230727	9.24	3590	-27.58	20230511	2380	9.24	20230727	4800	-45.83	20220913	2380	9.24	20230727	0.09	N	215380	500	64 억	66547	N	N	N	N
30	20230828	120935	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2595	-25	5	-0.95	23694730	9121	56.51	2620	2635	2565	3405	1835	2620	2597.82	0.51	-266	2700	2660	2605	2565	2510	2680	2585	65	785	500	1780	5	1	12957511	336	-19.51	1.23	12	0.07	-133.00	2114.00	4800	20220913	-45.94	2380	20230727	9.03	3590	-27.72	20230511	2380	9.03	20230727	4800	-45.94	20220913	2380	9.03	20230727	0.09	N	215380	500	64 억	66547	N	N	N	N
31	20230828	110931	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2590	-30	5	-1.15	22483375	8652	53.61	2620	2635	2565	3405	1835	2620	2598.63	0.51	-325	2700	2660	2605	2565	2510	2680	2585	65	785	500	1780	5	1	12957511	336	-19.47	1.23	12	0.07	-133.00	2114.00	4800	20220913	-46.04	2380	20230727	8.82	3590	-27.86	20230511	2380	8.82	20230727	4800	-46.04	20220913	2380	8.82	20230727	0.09	N	215380	500	64 억	66547	N	N	N	N
32	20230828	100921	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2585	-35	5	-1.34	18665125	7176	44.46	2620	2635	2565	3405	1835	2620	2601.05	0.51	-394	2700	2660	2605	2565	2510	2680	2585	65	785	500	1780	5	1	12957511	335	-19.44	1.22	12	0.06	-133.00	2114.00	4800	20220913	-46.15	2380	20230727	8.61	3590	-27.99	20230511	2380	8.61	20230727	4800	-46.15	20220913	2380	8.61	20230727	0.09	N	215380	500	64 억	66547	N	N	N	N
33	20230828	090934	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2625	5	2	0.19	6298185	2402	14.88	2620	2635	2605	3405	1835	2620	2622.06	0.51	-838	2700	2660	2605	2565	2510	2680	2585	65	785	500	1780	5	1	12957511	340	-19.74	1.24	12	0.02	-133.00	2114.00	4800	20220913	-45.31	2380	20230727	10.29	3590	-26.88	20230511	2380	10.29	20230727	4800	-45.31	20220913	2380	10.29	20230727	0.09	N	215380	500	64 억	66547	N	N	N	N
34	20230825	160928	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2620	45	2	1.75	41886905	16129	111.45	2575	2645	2550	3345	1805	2575	2596.99	0.52	-1016	2625	2600	2575	2550	2525	2612	2562	65	770	500	1750	5	1	12957511	339	-19.70	1.24	12	0.12	-133.00	2114.00	4800	20220913	-45.42	2380	20230727	10.08	3590	-27.02	20230511	2380	10.08	20230727	4800	-45.42	20220913	2380	10.08	20230727	0.09	N	215380	500	64 억	67563	N	N	N	N
35	20230825	150934	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2600	25	2	0.97	40840805	15729	108.69	2575	2645	2550	3345	1805	2575	2596.53	0.52	-1016	2625	2600	2575	2550	2525	2612	2562	65	770	500	1750	5	1	12957511	337	-19.55	1.23	12	0.12	-133.00	2114.00	4800	20220913	-45.83	2380	20230727	9.24	3590	-27.58	20230511	2380	9.24	20230727	4800	-45.83	20220913	2380	9.24	20230727	0.09	N	215380	500	64 억	67563	N	N	N	N
36	20230825	140931	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2600	25	2	0.97	33276065	12811	88.52	2575	2645	2550	3345	1805	2575	2597.46	0.52	-1113	2625	2600	2575	2550	2525	2612	2562	65	770	500	1750	5	1	12957511	337	-19.55	1.23	12	0.10	-133.00	2114.00	4800	20220913	-45.83	2380	20230727	9.24	3590	-27.58	20230511	2380	9.24	20230727	4800	-45.83	20220913	2380	9.24	20230727	0.09	N	215380	500	64 억	67563	N	N	N	N
37	20230825	130926	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2635	60	2	2.33	30865135	11890	82.16	2575	2645	2550	3345	1805	2575	2595.89	0.52	-1115	2625	2600	2575	2550	2525	2612	2562	65	770	500	1750	5	1	12957511	341	-19.81	1.25	12	0.09	-133.00	2114.00	4800	20220913	-45.10	2380	20230727	10.71	3590	-26.60	20230511	2380	10.71	20230727	4800	-45.10	20220913	2380	10.71	20230727	0.09	N	215380	500	64 억	67563	N	N	N	N
38	20230825	120928	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2635	60	2	2.33	25711830	9911	68.48	2575	2645	2550	3345	1805	2575	2594.27	0.52	-1298	2625	2600	2575	2550	2525	2612	2562	65	770	500	1750	5	1	12957511	341	-19.81	1.25	12	0.08	-133.00	2114.00	4800	20220913	-45.10	2380	20230727	10.71	3590	-26.60	20230511	2380	10.71	20230727	4800	-45.10	20220913	2380	10.71	20230727	0.09	N	215380	500	64 억	67563	N	N	N	N
39	20230825	110927	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2585	10	2	0.39	21522040	8310	57.42	2575	2645	2550	3345	1805	2575	2589.90	0.52	-1270	2625	2600	2575	2550	2525	2612	2562	65	770	500	1750	5	1	12957511	335	-19.44	1.22	12	0.06	-133.00	2114.00	4800	20220913	-46.15	2380	20230727	8.61	3590	-27.99	20230511	2380	8.61	20230727	4800	-46.15	20220913	2380	8.61	20230727	0.09	N	215380	500	64 억	67563	N	N	N	N
40	20230825	100933	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2580	5	2	0.19	7410120	2888	19.96	2575	2580	2550	3345	1805	2575	2565.83	0.52	-268	2625	2600	2575	2550	2525	2612	2562	65	770	500	1750	5	1	12957511	334	-19.40	1.22	12	0.02	-133.00	2114.00	4800	20220913	-46.25	2380	20230727	8.40	3590	-28.13	20230511	2380	8.40	20230727	4800	-46.25	20220913	2380	8.40	20230727	0.09	N	215380	500	64 억	67563	N	N	N	N
41	20230825	090926	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2575	0	3	0.00	3244590	1260	8.71	2575	2580	2575	3345	1805	2575	2575.07	0.52	31	2625	2600	2575	2550	2525	2612	2562	65	770	500	1750	5	1	12957511	334	-19.36	1.22	12	0.01	-133.00	2114.00	4800	20220913	-46.35	2380	20230727	8.19	3590	-28.27	20230511	2380	8.19	20230727	4800	-46.35	20220913	2380	8.19	20230727	0.09	N	215380	500	64 억	67563	N	N	N	N
42	20230824	160921	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2575	-25	5	-0.96	37118040	14470	103.34	2565	2600	2550	3380	1820	2600	2565.17	0.51	1663	2666	2632	2606	2572	2546	2620	2560	65	780	500	1760	5	1	12957511	334	-19.36	1.22	12	0.11	-133.00	2114.00	4800	20220913	-46.35	2380	20230727	8.19	3590	-28.27	20230511	2380	8.19	20230727	4800	-46.35	20220913	2380	8.19	20230727	0.09	N	215380	500	64 억	65900	N	N	N	N
43	20230824	150920	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2575	-25	5	-0.96	36726690	14318	102.26	2565	2600	2550	3380	1820	2600	2565.07	0.51	1673	2666	2632	2606	2572	2546	2620	2560	65	780	500	1760	5	1	12957511	334	-19.36	1.22	12	0.11	-133.00	2114.00	4800	20220913	-46.35	2380	20230727	8.19	3590	-28.27	20230511	2380	8.19	20230727	4800	-46.35	20220913	2380	8.19	20230727	0.09	N	215380	500	64 억	65900	N	N	N	N
44	20230824	140921	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2575	-25	5	-0.96	30825900	12008	85.76	2565	2600	2550	3380	1820	2600	2567.11	0.51	1700	2666	2632	2606	2572	2546	2620	2560	65	780	500	1760	5	1	12957511	334	-19.36	1.22	12	0.09	-133.00	2114.00	4800	20220913	-46.35	2380	20230727	8.19	3590	-28.27	20230511	2380	8.19	20230727	4800	-46.35	20220913	2380	8.19	20230727	0.09	N	215380	500	64 억	65900	N	N	N	N
45	20230824	130924	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2570	-30	5	-1.15	29555710	11513	82.22	2565	2600	2550	3380	1820	2600	2567.16	0.51	1728	2666	2632	2606	2572	2546	2620	2560	65	780	500	1760	5	1	12957511	333	-19.32	1.22	12	0.09	-133.00	2114.00	4800	20220913	-46.46	2380	20230727	7.98	3590	-28.41	20230511	2380	7.98	20230727	4800	-46.46	20220913	2380	7.98	20230727	0.09	N	215380	500	64 억	65900	N	N	N	N
46	20230824	120927	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2575	-25	5	-0.96	25465905	9911	70.78	2565	2600	2550	3380	1820	2600	2569.46	0.51	1547	2666	2632	2606	2572	2546	2620	2560	65	780	500	1760	5	1	12957511	334	-19.36	1.22	12	0.08	-133.00	2114.00	4800	20220913	-46.35	2380	20230727	8.19	3590	-28.27	20230511	2380	8.19	20230727	4800	-46.35	20220913	2380	8.19	20230727	0.09	N	215380	500	64 억	65900	N	N	N	N
47	20230824	110923	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2570	-30	5	-1.15	20978060	8159	58.27	2565	2600	2550	3380	1820	2600	2571.16	0.51	1394	2666	2632	2606	2572	2546	2620	2560	65	780	500	1760	5	1	12957511	333	-19.32	1.22	12	0.06	-133.00	2114.00	4800	20220913	-46.46	2380	20230727	7.98	3590	-28.41	20230511	2380	7.98	20230727	4800	-46.46	20220913	2380	7.98	20230727	0.09	N	215380	500	64 억	65900	N	N	N	N
48	20230824	100919	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2585	-15	5	-0.58	18309365	7124	50.88	2565	2600	2550	3380	1820	2600	2570.10	0.51	1029	2666	2632	2606	2572	2546	2620	2560	65	780	500	1760	5	1	12957511	335	-19.44	1.22	12	0.05	-133.00	2114.00	4800	20220913	-46.15	2380	20230727	8.61	3590	-27.99	20230511	2380	8.61	20230727	4800	-46.15	20220913	2380	8.61	20230727	0.09	N	215380	500	64 억	65900	N	N	N	N
49	20230824	090922	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2600	0	3	0.00	2977500	1153	8.23	2565	2600	2565	3380	1820	2600	2582.39	0.51	0	2666	2632	2606	2572	2546	2620	2560	65	780	500	1760	5	1	12957511	337	-19.55	1.23	12	0.01	-133.00	2114.00	4800	20220913	-45.83	2380	20230727	9.24	3590	-27.58	20230511	2380	9.24	20230727	4800	-45.83	20220913	2380	9.24	20230727	0.09	N	215380	500	64 억	65900	N	N	N	N
50	20230823	160919	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2600	5	2	0.19	36384430	14002	37.51	2640	2640	2580	3370	1820	2595	2598.52	0.52	-1844	2785	2690	2640	2545	2495	2665	2520	65	775	500	1760	5	1	12957511	337	-19.55	1.23	12	0.11	-133.00	2114.00	4800	20220913	-45.83	2380	20230727	9.24	3590	-27.58	20230511	2380	9.24	20230727	4800	-45.83	20220913	2380	9.24	20230727	0.09	N	215380	500	64 억	67744	N	N	N	N
51	20230823	150916	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2600	5	2	0.19	35411280	13627	36.50	2640	2640	2580	3370	1820	2595	2598.61	0.52	-1823	2785	2690	2640	2545	2495	2665	2520	65	775	500	1760	5	1	12957511	337	-19.55	1.23	12	0.11	-133.00	2114.00	4800	20220913	-45.83	2380	20230727	9.24	3590	-27.58	20230511	2380	9.24	20230727	4800	-45.83	20220913	2380	9.24	20230727	0.09	N	215380	500	64 억	67744	N	N	N	N
52	20230823	140925	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2595	0	3	0.00	32031000	12329	33.03	2640	2640	2580	3370	1820	2595	2598.02	0.52	-1841	2785	2690	2640	2545	2495	2665	2520	65	775	500	1760	5	1	12957511	336	-19.51	1.23	12	0.10	-133.00	2114.00	4800	20220913	-45.94	2380	20230727	9.03	3590	-27.72	20230511	2380	9.03	20230727	4800	-45.94	20220913	2380	9.03	20230727	0.09	N	215380	500	64 억	67744	N	N	N	N
53	20230823	130915	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2580	-15	5	-0.58	29981715	11536	30.90	2640	2640	2580	3370	1820	2595	2598.97	0.52	-1778	2785	2690	2640	2545	2495	2665	2520	65	775	500	1760	5	1	12957511	334	-19.40	1.22	12	0.09	-133.00	2114.00	4800	20220913	-46.25	2380	20230727	8.40	3590	-28.13	20230511	2380	8.40	20230727	4800	-46.25	20220913	2380	8.40	20230727	0.09	N	215380	500	64 억	67744	N	N	N	N
54	20230823	120923	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2590	-5	5	-0.19	28431475	10936	29.30	2640	2640	2580	3370	1820	2595	2599.81	0.52	-1744	2785	2690	2640	2545	2495	2665	2520	65	775	500	1760	5	1	12957511	336	-19.47	1.23	12	0.08	-133.00	2114.00	4800	20220913	-46.04	2380	20230727	8.82	3590	-27.86	20230511	2380	8.82	20230727	4800	-46.04	20220913	2380	8.82	20230727	0.09	N	215380	500	64 억	67744	N	N	N	N
55	20230823	110917	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2590	-5	5	-0.19	24653315	9473	25.38	2640	2640	2580	3370	1820	2595	2602.48	0.52	-933	2785	2690	2640	2545	2495	2665	2520	65	775	500	1760	5	1	12957511	336	-19.47	1.23	12	0.07	-133.00	2114.00	4800	20220913	-46.04	2380	20230727	8.82	3590	-27.86	20230511	2380	8.82	20230727	4800	-46.04	20220913	2380	8.82	20230727	0.09	N	215380	500	64 억	67744	N	N	N	N
56	20230823	100918	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2610	15	2	0.58	22296870	8570	22.96	2640	2640	2580	3370	1820	2595	2601.74	0.52	-1444	2785	2690	2640	2545	2495	2665	2520	65	775	500	1760	5	1	12957511	338	-19.62	1.23	12	0.07	-133.00	2114.00	4800	20220913	-45.62	2380	20230727	9.66	3590	-27.30	20230511	2380	9.66	20230727	4800	-45.62	20220913	2380	9.66	20230727	0.09	N	215380	500	64 억	67744	N	N	N	N
57	20230823	090925	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2595	0	3	0.00	1829295	702	1.88	2640	2640	2595	3370	1820	2595	2605.83	0.52	-492	2785	2690	2640	2545	2495	2665	2520	65	775	500	1760	5	1	12957511	336	-19.51	1.23	12	0.01	-133.00	2114.00	4800	20220913	-45.94	2380	20230727	9.03	3590	-27.72	20230511	2380	9.03	20230727	4800	-45.94	20220913	2380	9.03	20230727	0.09	N	215380	500	64 억	67744	N	N	N	N
58	20230822	160913	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2595	-65	5	-2.44	98474975	37309	126.83	2700	2735	2590	3455	1865	2660	2639.32	0.54	-1759	2783	2721	2648	2586	2513	2727	2592	65	795	500	1800	5	1	12957511	336	-19.51	1.23	12	0.29	-133.00	2114.00	4815	20220819	-46.11	2380	20230727	9.03	3590	-27.72	20230511	2380	9.03	20230727	4800	-45.94	20220913	2380	9.03	20230727	0.09	N	215380	500	64 억	69503	N	N	N	N
59	20230822	150913	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2595	-65	5	-2.44	95669755	36228	123.15	2700	2735	2590	3455	1865	2660	2640.65	0.54	-1454	2783	2721	2648	2586	2513	2727	2592	65	795	500	1800	5	1	12957511	336	-19.51	1.23	12	0.28	-133.00	2114.00	4815	20220819	-46.11	2380	20230727	9.03	3590	-27.72	20230511	2380	9.03	20230727	4800	-45.94	20220913	2380	9.03	20230727	0.09	N	215380	500	64 억	69503	N	N	N	N
60	20230822	140914	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2605	-55	5	-2.07	91777110	34736	118.08	2700	2735	2590	3455	1865	2660	2642.02	0.54	-1404	2783	2721	2648	2586	2513	2727	2592	65	795	500	1800	5	1	12957511	338	-19.59	1.23	12	0.27	-133.00	2114.00	4815	20220819	-45.90	2380	20230727	9.45	3590	-27.44	20230511	2380	9.45	20230727	4800	-45.73	20220913	2380	9.45	20230727	0.09	N	215380	500	64 억	69503	N	N	N	N
61	20230822	130911	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2600	-60	5	-2.26	87654765	33149	112.69	2700	2735	2590	3455	1865	2660	2644.16	0.54	-1181	2783	2721	2648	2586	2513	2727	2592	65	795	500	1800	5	1	12957511	337	-19.55	1.23	12	0.26	-133.00	2114.00	4815	20220819	-46.00	2380	20230727	9.24	3590	-27.58	20230511	2380	9.24	20230727	4800	-45.83	20220913	2380	9.24	20230727	0.09	N	215380	500	64 억	69503	N	N	N	N
62	20230822	120900	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2600	-60	5	-2.26	80450565	30380	103.27	2700	2735	2590	3455	1865	2660	2648.06	0.54	-1153	2783	2721	2648	2586	2513	2727	2592	65	795	500	1800	5	1	12957511	337	-19.55	1.23	12	0.23	-133.00	2114.00	4815	20220819	-46.00	2380	20230727	9.24	3590	-27.58	20230511	2380	9.24	20230727	4800	-45.83	20220913	2380	9.24	20230727	0.09	N	215380	500	64 억	69503	N	N	N	N
63	20230822	110913	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2610	-50	5	-1.88	70404270	26513	90.13	2700	2735	2600	3455	1865	2660	2655.42	0.54	-1531	2783	2721	2648	2586	2513	2727	2592	65	795	500	1800	5	1	12957511	338	-19.62	1.23	12	0.20	-133.00	2114.00	4815	20220819	-45.79	2380	20230727	9.66	3590	-27.30	20230511	2380	9.66	20230727	4800	-45.62	20220913	2380	9.66	20230727	0.09	N	215380	500	64 억	69503	N	N	N	N
64	20230822	100908	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2610	-50	5	-1.88	51960585	19498	66.28	2700	2735	2600	3455	1865	2660	2664.97	0.54	-1592	2783	2721	2648	2586	2513	2727	2592	65	795	500	1800	5	1	12957511	338	-19.62	1.23	12	0.15	-133.00	2114.00	4815	20220819	-45.79	2380	20230727	9.66	3590	-27.30	20230511	2380	9.66	20230727	4800	-45.62	20220913	2380	9.66	20230727	0.09	N	215380	500	64 억	69503	N	N	N	N
65	20230822	090909	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2700	40	2	1.50	19701385	7307	24.84	2700	2735	2670	3455	1865	2660	2697.35	0.54	-2780	2783	2721	2648	2586	2513	2727	2592	65	795	500	1800	5	1	12957511	350	-20.30	1.28	12	0.06	-133.00	2114.00	4815	20220819	-43.93	2380	20230727	13.45	3590	-24.79	20230511	2380	13.45	20230727	4800	-43.75	20220913	2380	13.45	20230727	0.09	N	215380	500	64 억	69503	N	N	N	N
66	20230821	160907	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2660	15	2	0.57	77198585	29389	54.55	2660	2710	2575	3435	1855	2645	2626.79	0.50	4765	2778	2711	2633	2566	2488	2745	2600	65	790	500	1790	5	1	12957511	345	-20.00	1.26	12	0.23	-133.00	2114.00	4890	20220818	-45.60	2380	20230727	11.76	3590	-25.91	20230511	2380	11.76	20230727	4800	-44.58	20220913	2380	11.76	20230727	0.10	N	215380	500	64 억	64738	N	N	N	N
67	20230821	150913	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2655	10	2	0.38	73023800	27817	51.63	2660	2710	2575	3435	1855	2645	2625.15	0.50	4804	2778	2711	2633	2566	2488	2745	2600	65	790	500	1790	5	1	12957511	344	-19.96	1.26	12	0.21	-133.00	2114.00	4890	20220818	-45.71	2380	20230727	11.55	3590	-26.04	20230511	2380	11.55	20230727	4800	-44.69	20220913	2380	11.55	20230727	0.10	N	215380	500	64 억	64738	N	N	N	N
68	20230821	140909	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2620	-25	5	-0.95	70700185	26940	50.00	2660	2710	2575	3435	1855	2645	2624.36	0.50	4844	2778	2711	2633	2566	2488	2745	2600	65	790	500	1790	5	1	12957511	339	-19.70	1.24	12	0.21	-133.00	2114.00	4890	20220818	-46.42	2380	20230727	10.08	3590	-27.02	20230511	2380	10.08	20230727	4800	-45.42	20220913	2380	10.08	20230727	0.10	N	215380	500	64 억	64738	N	N	N	N
69	20230821	130920	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2605	-40	5	-1.51	67874545	25862	48.00	2660	2710	2575	3435	1855	2645	2624.49	0.50	4851	2778	2711	2633	2566	2488	2745	2600	65	790	500	1790	5	1	12957511	338	-19.59	1.23	12	0.20	-133.00	2114.00	4890	20220818	-46.73	2380	20230727	9.45	3590	-27.44	20230511	2380	9.45	20230727	4800	-45.73	20220913	2380	9.45	20230727	0.10	N	215380	500	64 억	64738	N	N	N	N
70	20230821	120917	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2630	-15	5	-0.57	65160090	24824	46.07	2660	2710	2575	3435	1855	2645	2624.88	0.50	4582	2778	2711	2633	2566	2488	2745	2600	65	790	500	1790	5	1	12957511	341	-19.77	1.24	12	0.19	-133.00	2114.00	4890	20220818	-46.22	2380	20230727	10.50	3590	-26.74	20230511	2380	10.50	20230727	4800	-45.21	20220913	2380	10.50	20230727	0.10	N	215380	500	64 억	64738	N	N	N	N
71	20230821	110908	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2650	5	2	0.19	64226325	24469	45.41	2660	2710	2575	3435	1855	2645	2624.80	0.50	4582	2778	2711	2633	2566	2488	2745	2600	65	790	500	1790	5	1	12957511	343	-19.92	1.25	12	0.19	-133.00	2114.00	4890	20220818	-45.81	2380	20230727	11.34	3590	-26.18	20230511	2380	11.34	20230727	4800	-44.79	20220913	2380	11.34	20230727	0.10	N	215380	500	64 억	64738	N	N	N	N
72	20230821	100907	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2690	45	2	1.70	56971160	21750	40.37	2660	2710	2575	3435	1855	2645	2619.36	0.50	4279	2778	2711	2633	2566	2488	2745	2600	65	790	500	1790	5	1	12957511	349	-20.23	1.27	12	0.17	-133.00	2114.00	4890	20220818	-44.99	2380	20230727	13.03	3590	-25.07	20230511	2380	13.03	20230727	4800	-43.96	20220913	2380	13.03	20230727	0.10	N	215380	500	64 억	64738	N	N	N	N
73	20230821	090916	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2610	-35	5	-1.32	9151590	3448	6.40	2660	2710	2600	3435	1855	2645	2654.17	0.50	-1829	2778	2711	2633	2566	2488	2745	2600	65	790	500	1790	5	1	12957511	338	-19.62	1.23	12	0.03	-133.00	2114.00	4890	20220818	-46.63	2380	20230727	9.66	3590	-27.30	20230511	2380	9.66	20230727	4800	-45.62	20220913	2380	9.66	20230727	0.10	N	215380	500	64 억	64738	N	N	N	N
74	20230818	160909	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2645	60	2	2.32	141795545	53510	86.71	2570	2700	2555	3360	1810	2585	2649.89	0.49	1238	2701	2642	2611	2552	2521	2627	2537	65	775	500	1750	5	1	12957511	343	-19.89	1.25	12	0.41	-133.00	2114.00	5160	20220817	-48.74	2380	20230727	11.13	3590	-26.32	20230511	2380	11.13	20230727	4890	-45.91	20220818	2380	11.13	20230727	0.10	N	215380	500	64 억	63280	N	N	N	N
75	20230818	150900	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2645	60	2	2.32	135390085	51098	82.80	2570	2700	2555	3360	1810	2585	2649.62	0.49	1445	2701	2642	2611	2552	2521	2627	2537	65	775	500	1750	5	1	12957511	343	-19.89	1.25	12	0.39	-133.00	2114.00	5160	20220817	-48.74	2380	20230727	11.13	3590	-26.32	20230511	2380	11.13	20230727	4890	-45.91	20220818	2380	11.13	20230727	0.10	N	215380	500	64 억	63280	N	N	N	N
76	20230818	140907	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2660	75	2	2.90	120460765	45475	73.69	2570	2700	2555	3360	1810	2585	2648.94	0.49	886	2701	2642	2611	2552	2521	2627	2537	65	775	500	1750	5	1	12957511	345	-20.00	1.26	12	0.35	-133.00	2114.00	5160	20220817	-48.45	2380	20230727	11.76	3590	-25.91	20230511	2380	11.76	20230727	4890	-45.60	20220818	2380	11.76	20230727	0.10	N	215380	500	64 억	63280	N	N	N	N
77	20230818	130901	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2650	65	2	2.51	88440545	33509	54.30	2570	2700	2555	3360	1810	2585	2639.31	0.49	-1586	2701	2642	2611	2552	2521	2627	2537	65	775	500	1750	5	1	12957511	343	-19.92	1.25	12	0.26	-133.00	2114.00	5160	20220817	-48.64	2380	20230727	11.34	3590	-26.18	20230511	2380	11.34	20230727	4890	-45.81	20220818	2380	11.34	20230727	0.10	N	215380	500	64 억	63280	N	N	N	N
78	20230818	120912	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2675	90	2	3.48	73772530	28008	45.39	2570	2700	2555	3360	1810	2585	2633.98	0.49	-1904	2701	2642	2611	2552	2521	2627	2537	65	775	500	1750	5	1	12957511	347	-20.11	1.27	12	0.22	-133.00	2114.00	5160	20220817	-48.16	2380	20230727	12.39	3590	-25.49	20230511	2380	12.39	20230727	4890	-45.30	20220818	2380	12.39	20230727	0.10	N	215380	500	64 억	63280	N	N	N	N
79	20230818	110904	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2670	85	2	3.29	62384780	23733	38.46	2570	2700	2555	3360	1810	2585	2628.61	0.49	-2444	2701	2642	2611	2552	2521	2627	2537	65	775	500	1750	5	1	12957511	346	-20.08	1.26	12	0.18	-133.00	2114.00	5160	20220817	-48.26	2380	20230727	12.18	3590	-25.63	20230511	2380	12.18	20230727	4890	-45.40	20220818	2380	12.18	20230727	0.10	N	215380	500	64 억	63280	N	N	N	N
80	20230818	100908	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2585	0	3	0.00	21269705	8218	13.32	2570	2635	2555	3360	1810	2585	2588.19	0.49	-405	2701	2642	2611	2552	2521	2627	2537	65	775	500	1750	5	1	12957511	335	-19.44	1.22	12	0.06	-133.00	2114.00	5160	20220817	-49.90	2380	20230727	8.61	3590	-27.99	20230511	2380	8.61	20230727	4890	-47.14	20220818	2380	8.61	20230727	0.10	N	215380	500	64 억	63280	N	N	N	N
81	20230818	090912	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2570	-15	5	-0.58	6080240	2344	3.80	2570	2620	2570	3360	1810	2585	2593.96	0.49	-626	2701	2642	2611	2552	2521	2627	2537	65	775	500	1750	5	1	12957511	333	-19.32	1.22	12	0.02	-133.00	2114.00	5160	20220817	-50.19	2380	20230727	7.98	3590	-28.41	20230511	2380	7.98	20230727	4890	-47.44	20220818	2380	7.98	20230727	0.10	N	215380	500	64 억	63280	N	N	N	N
82	20230817	160908	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2585	-85	5	-3.18	160717865	61704	168.74	2610	2670	2580	3470	1870	2670	2604.66	0.44	6167	2826	2747	2696	2617	2566	2722	2592	65	800	500	1810	5	1	12957511	335	-19.44	1.22	12	0.48	-133.00	2114.00	5160	20220817	-49.90	2380	20230727	8.61	3590	-27.99	20230511	2380	8.61	20230727	5160	-49.90	20220817	2380	8.61	20230727	0.10	N	215380	500	64 억	57123	N	N	N	N
83	20230817	150914	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2615	-55	5	-2.06	151390010	58099	158.88	2610	2670	2580	3470	1870	2670	2605.72	0.44	8529	2826	2747	2696	2617	2566	2722	2592	65	800	500	1810	5	1	12957511	339	-19.66	1.24	12	0.45	-133.00	2114.00	5160	20220817	-49.32	2380	20230727	9.87	3590	-27.16	20230511	2380	9.87	20230727	5160	-49.32	20220817	2380	9.87	20230727	0.10	N	215380	500	64 억	57123	N	N	N	N
84	20230817	140906	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2610	-60	5	-2.25	148889815	57142	156.26	2610	2670	2580	3470	1870	2670	2605.61	0.44	8457	2826	2747	2696	2617	2566	2722	2592	65	800	500	1810	5	1	12957511	338	-19.62	1.23	12	0.44	-133.00	2114.00	5160	20220817	-49.42	2380	20230727	9.66	3590	-27.30	20230511	2380	9.66	20230727	5160	-49.42	20220817	2380	9.66	20230727	0.10	N	215380	500	64 억	57123	N	N	N	N
85	20230817	130903	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2635	-35	5	-1.31	109425975	42037	114.96	2610	2670	2580	3470	1870	2670	2603.09	0.44	4297	2826	2747	2696	2617	2566	2722	2592	65	800	500	1810	5	1	12957511	341	-19.81	1.25	12	0.32	-133.00	2114.00	5160	20220817	-48.93	2380	20230727	10.71	3590	-26.60	20230511	2380	10.71	20230727	5160	-48.93	20220817	2380	10.71	20230727	0.10	N	215380	500	64 억	57123	N	N	N	N
86	20230817	120906	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2605	-65	5	-2.43	102333600	39336	107.57	2610	2670	2580	3470	1870	2670	2601.53	0.44	4317	2826	2747	2696	2617	2566	2722	2592	65	800	500	1810	5	1	12957511	338	-19.59	1.23	12	0.30	-133.00	2114.00	5160	20220817	-49.52	2380	20230727	9.45	3590	-27.44	20230511	2380	9.45	20230727	5160	-49.52	20220817	2380	9.45	20230727	0.10	N	215380	500	64 억	57123	N	N	N	N
87	20230817	110907	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2615	-55	5	-2.06	92073505	35401	96.81	2610	2670	2580	3470	1870	2670	2600.87	0.44	3084	2826	2747	2696	2617	2566	2722	2592	65	800	500	1810	5	1	12957511	339	-19.66	1.24	12	0.27	-133.00	2114.00	5160	20220817	-49.32	2380	20230727	9.87	3590	-27.16	20230511	2380	9.87	20230727	5160	-49.32	20220817	2380	9.87	20230727	0.10	N	215380	500	64 억	57123	N	N	N	N
88	20230817	100902	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2605	-65	5	-2.43	41476260	15861	43.37	2610	2670	2595	3470	1870	2670	2614.98	0.44	171	2826	2747	2696	2617	2566	2722	2592	65	800	500	1810	5	1	12957511	338	-19.59	1.23	12	0.12	-133.00	2114.00	5160	20220817	-49.52	2380	20230727	9.45	3590	-27.44	20230511	2380	9.45	20230727	5160	-49.52	20220817	2380	9.45	20230727	0.10	N	215380	500	64 억	57123	N	N	N	N
89	20230817	090900	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2610	-60	5	-2.25	4935775	1886	5.16	2610	2665	2610	3470	1870	2670	2617.06	0.44	254	2826	2747	2696	2617	2566	2722	2592	65	800	500	1810	5	1	12957511	338	-19.62	1.23	12	0.01	-133.00	2114.00	5160	20220817	-49.42	2380	20230727	9.66	3590	-27.30	20230511	2380	9.66	20230727	5160	-49.42	20220817	2380	9.66	20230727	0.10	N	215380	500	64 억	57123	N	N	N	N
90	20230816	160906	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2670	-85	5	-3.09	97975450	36355	37.21	2755	2775	2645	3580	1930	2755	2694.97	0.40	5747	3158	2956	2808	2606	2458	2882	2532	65	825	500	1870	5	1	12957511	346	-20.08	1.26	12	0.28	-133.00	2114.00	5160	20220817	-48.26	2380	20230727	12.18	3590	-25.63	20230511	2380	12.18	20230727	5160	-48.26	20220817	2380	12.18	20230727	0.10	N	215380	500	64 억	51386	N	N	N	N
91	20230816	150908	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2700	-55	5	-2.00	90209390	33469	34.26	2755	2775	2645	3580	1930	2755	2695.31	0.40	5511	3158	2956	2808	2606	2458	2882	2532	65	825	500	1870	5	1	12957511	350	-20.30	1.28	12	0.26	-133.00	2114.00	5160	20220817	-47.67	2380	20230727	13.45	3590	-24.79	20230511	2380	13.45	20230727	5160	-47.67	20220817	2380	13.45	20230727	0.10	N	215380	500	64 억	51386	N	N	N	N
92	20230816	140906	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2680	-75	5	-2.72	83650570	31029	31.76	2755	2775	2645	3580	1930	2755	2695.88	0.40	5278	3158	2956	2808	2606	2458	2882	2532	65	825	500	1870	5	1	12957511	347	-20.15	1.27	12	0.24	-133.00	2114.00	5160	20220817	-48.06	2380	20230727	12.61	3590	-25.35	20230511	2380	12.61	20230727	5160	-48.06	20220817	2380	12.61	20230727	0.10	N	215380	500	64 억	51386	N	N	N	N
93	20230816	130903	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2685	-70	5	-2.54	81182840	30111	30.82	2755	2775	2645	3580	1930	2755	2696.12	0.40	5270	3158	2956	2808	2606	2458	2882	2532	65	825	500	1870	5	1	12957511	348	-20.19	1.27	12	0.23	-133.00	2114.00	5160	20220817	-47.97	2380	20230727	12.82	3590	-25.21	20230511	2380	12.82	20230727	5160	-47.97	20220817	2380	12.82	20230727	0.10	N	215380	500	64 억	51386	N	N	N	N
94	20230816	120915	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2685	-70	5	-2.54	74865185	27755	28.41	2755	2775	2645	3580	1930	2755	2697.36	0.40	5141	3158	2956	2808	2606	2458	2882	2532	65	825	500	1870	5	1	12957511	348	-20.19	1.27	12	0.21	-133.00	2114.00	5160	20220817	-47.97	2380	20230727	12.82	3590	-25.21	20230511	2380	12.82	20230727	5160	-47.97	20220817	2380	12.82	20230727	0.10	N	215380	500	64 억	51386	N	N	N	N
95	20230816	110911	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2715	-40	5	-1.45	66827475	24773	25.36	2755	2775	2645	3580	1930	2755	2697.59	0.40	4652	3158	2956	2808	2606	2458	2882	2532	65	825	500	1870	5	1	12957511	352	-20.41	1.28	12	0.19	-133.00	2114.00	5160	20220817	-47.38	2380	20230727	14.08	3590	-24.37	20230511	2380	14.08	20230727	5160	-47.38	20220817	2380	14.08	20230727	0.10	N	215380	500	64 억	51386	N	N	N	N
96	20230816	100907	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2670	-85	5	-3.09	40949035	15156	15.51	2755	2775	2645	3580	1930	2755	2701.84	0.40	2408	3158	2956	2808	2606	2458	2882	2532	65	825	500	1870	5	1	12957511	346	-20.08	1.26	12	0.12	-133.00	2114.00	5160	20220817	-48.26	2380	20230727	12.18	3590	-25.63	20230511	2380	12.18	20230727	5160	-48.26	20220817	2380	12.18	20230727	0.10	N	215380	500	64 억	51386	N	N	N	N
97	20230816	090903	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2700	-55	5	-2.00	17001415	6258	6.41	2755	2775	2695	3580	1930	2755	2716.75	0.40	-690	3158	2956	2808	2606	2458	2882	2532	65	825	500	1870	5	1	12957511	350	-20.30	1.28	12	0.05	-133.00	2114.00	5160	20220817	-47.67	2380	20230727	13.45	3590	-24.79	20230511	2380	13.45	20230727	5160	-47.67	20220817	2380	13.45	20230727	0.10	N	215380	500	64 억	51386	N	N	N	N
98	20230814	160856	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2755	-5	5	-0.18	272567875	96458	276.20	2910	3010	2660	3585	1935	2760	2825.77	0.48	-11073	2833	2796	2753	2716	2673	2815	2735	65	825	500	1870	5	1	12957511	357	-20.71	1.30	12	0.74	-133.00	2114.00	5180	20220811	-46.81	2380	20230727	15.76	3590	-23.26	20230511	2380	15.76	20230727	5160	-46.61	20220817	2380	15.76	20230727	0.10	N	215380	500	64 억	62468	N	N	N	N
99	20230814	150852	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2755	-5	5	-0.18	270332635	95645	273.87	2910	3010	2660	3585	1935	2760	2826.42	0.48	-11102	2833	2796	2753	2716	2673	2815	2735	65	825	500	1870	5	1	12957511	357	-20.71	1.30	12	0.74	-133.00	2114.00	5180	20220811	-46.81	2380	20230727	15.76	3590	-23.26	20230511	2380	15.76	20230727	5160	-46.61	20220817	2380	15.76	20230727	0.10	N	215380	500	64 억	62468	N	N	N	N
100	20230814	140854	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2790	30	2	1.09	260863670	92222	264.07	2910	3010	2660	3585	1935	2760	2828.65	0.48	-11670	2833	2796	2753	2716	2673	2815	2735	65	825	500	1870	5	1	12957511	362	-20.98	1.32	12	0.71	-133.00	2114.00	5180	20220811	-46.14	2380	20230727	17.23	3590	-22.28	20230511	2380	17.23	20230727	5160	-45.93	20220817	2380	17.23	20230727	0.10	N	215380	500	64 억	62468	N	N	N	N
101	20230814	130845	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2800	40	2	1.45	254320500	89873	257.35	2910	3010	2660	3585	1935	2760	2829.78	0.48	-11879	2833	2796	2753	2716	2673	2815	2735	65	825	500	1870	5	1	12957511	363	-21.05	1.32	12	0.69	-133.00	2114.00	5180	20220811	-45.95	2380	20230727	17.65	3590	-22.01	20230511	2380	17.65	20230727	5160	-45.74	20220817	2380	17.65	20230727	0.10	N	215380	500	64 억	62468	N	N	N	N
102	20230814	120852	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2810	50	2	1.81	238833220	84357	241.55	2910	3010	2660	3585	1935	2760	2831.22	0.48	-10174	2833	2796	2753	2716	2673	2815	2735	65	825	500	1870	5	1	12957511	364	-21.13	1.33	12	0.65	-133.00	2114.00	5180	20220811	-45.75	2380	20230727	18.07	3590	-21.73	20230511	2380	18.07	20230727	5160	-45.54	20220817	2380	18.07	20230727	0.10	N	215380	500	64 억	62468	N	N	N	N
103	20230814	110846	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2815	55	2	1.99	230274475	81297	232.79	2910	3010	2660	3585	1935	2760	2832.51	0.48	-9269	2833	2796	2753	2716	2673	2815	2735	65	825	500	1870	5	1	12957511	365	-21.17	1.33	12	0.63	-133.00	2114.00	5180	20220811	-45.66	2380	20230727	18.28	3590	-21.59	20230511	2380	18.28	20230727	5160	-45.45	20220817	2380	18.28	20230727	0.10	N	215380	500	64 억	62468	N	N	N	N
104	20230814	100848	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2730	-30	5	-1.09	210478415	74152	212.33	2910	3010	2660	3585	1935	2760	2838.47	0.48	-9655	2833	2796	2753	2716	2673	2815	2735	65	825	500	1870	5	1	12957511	354	-20.53	1.29	12	0.57	-133.00	2114.00	5180	20220811	-47.30	2380	20230727	14.71	3590	-23.96	20230511	2380	14.71	20230727	5160	-47.09	20220817	2380	14.71	20230727	0.10	N	215380	500	64 억	62468	N	N	N	N
105	20230814	090846	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2835	75	2	2.72	116235680	39841	114.08	2910	3010	2830	3585	1935	2760	2917.49	0.48	-9461	2833	2796	2753	2716	2673	2815	2735	65	825	500	1870	5	1	12957511	367	-21.32	1.34	12	0.31	-133.00	2114.00	5180	20220811	-45.27	2380	20230727	19.12	3590	-21.03	20230511	2380	19.12	20230727	5160	-45.06	20220817	2380	19.12	20230727	0.10	N	215380	500	64 억	62468	N	N	N	N
106	20230811	160847	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2760	50	2	1.85	95846705	34733	18.43	2710	2790	2710	3520	1900	2710	2759.53	0.43	7293	3020	2865	2785	2630	2550	2827	2592	65	810	500	1840	5	1	12957511	358	-20.75	1.31	12	0.27	-133.00	2114.00	5180	20220811	-46.72	2380	20230727	15.97	3590	-23.12	20230511	2380	15.97	20230727	5180	-46.72	20220811	2380	15.97	20230727	0.10	N	215380	500	64 억	55175	N	N	N	N
107	20230811	150842	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2760	50	2	1.85	93287465	33805	17.93	2710	2790	2710	3520	1900	2710	2759.58	0.43	7310	3020	2865	2785	2630	2550	2827	2592	65	810	500	1840	5	1	12957511	358	-20.75	1.31	12	0.26	-133.00	2114.00	5180	20220811	-46.72	2380	20230727	15.97	3590	-23.12	20230511	2380	15.97	20230727	5180	-46.72	20220811	2380	15.97	20230727	0.10	N	215380	500	64 억	55175	N	N	N	N
108	20230811	140840	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2755	45	2	1.66	77355715	28019	14.86	2710	2790	2710	3520	1900	2710	2760.83	0.43	6769	3020	2865	2785	2630	2550	2827	2592	65	810	500	1840	5	1	12957511	357	-20.71	1.30	12	0.22	-133.00	2114.00	5180	20220811	-46.81	2380	20230727	15.76	3590	-23.26	20230511	2380	15.76	20230727	5180	-46.81	20220811	2380	15.76	20230727	0.10	N	215380	500	64 억	55175	N	N	N	N
109	20230811	130839	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2760	50	2	1.85	76099835	27563	14.62	2710	2790	2710	3520	1900	2710	2760.94	0.43	6685	3020	2865	2785	2630	2550	2827	2592	65	810	500	1840	5	1	12957511	358	-20.75	1.31	12	0.21	-133.00	2114.00	5180	20220811	-46.72	2380	20230727	15.97	3590	-23.12	20230511	2380	15.97	20230727	5180	-46.72	20220811	2380	15.97	20230727	0.10	N	215380	500	64 억	55175	N	N	N	N
110	20230811	120831	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2775	65	2	2.40	68420305	24780	13.15	2710	2790	2710	3520	1900	2710	2761.11	0.43	6065	3020	2865	2785	2630	2550	2827	2592	65	810	500	1840	5	1	12957511	360	-20.86	1.31	12	0.19	-133.00	2114.00	5180	20220811	-46.43	2380	20230727	16.60	3590	-22.70	20230511	2380	16.60	20230727	5180	-46.43	20220811	2380	16.60	20230727	0.10	N	215380	500	64 억	55175	N	N	N	N
111	20230811	110833	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2790	80	2	2.95	60032215	21754	11.54	2710	2790	2710	3520	1900	2710	2759.59	0.43	4687	3020	2865	2785	2630	2550	2827	2592	65	810	500	1840	5	1	12957511	362	-20.98	1.32	12	0.17	-133.00	2114.00	5180	20220811	-46.14	2380	20230727	17.23	3590	-22.28	20230511	2380	17.23	20230727	5180	-46.14	20220811	2380	17.23	20230727	0.10	N	215380	500	64 억	55175	N	N	N	N
112	20230811	100829	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2750	40	2	1.48	34648300	12583	6.68	2710	2790	2710	3520	1900	2710	2753.58	0.43	314	3020	2865	2785	2630	2550	2827	2592	65	810	500	1840	5	1	12957511	356	-20.68	1.30	12	0.10	-133.00	2114.00	5180	20220811	-46.91	2380	20230727	15.55	3590	-23.40	20230511	2380	15.55	20230727	5180	-46.91	20220811	2380	15.55	20230727	0.10	N	215380	500	64 억	55175	N	N	N	N
113	20230811	090840	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2720	10	2	0.37	3152280	1158	0.61	2710	2790	2710	3520	1900	2710	2722.18	0.43	0	3020	2865	2785	2630	2550	2827	2592	65	810	500	1840	5	1	12957511	352	-20.45	1.29	12	0.01	-133.00	2114.00	5180	20220811	-47.49	2380	20230727	14.29	3590	-24.23	20230511	2380	14.29	20230727	5180	-47.49	20220811	2380	14.29	20230727	0.10	N	215380	500	64 억	55175	N	N	N	N
114	20230810	160830	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2710	0	3	0.00	526564265	186802	740.63	2710	2940	2705	3520	1900	2710	2818.85	0.37	3604	2853	2781	2648	2576	2443	2817	2612	65	810	500	1840	5	1	12957511	351	-20.38	1.28	12	1.44	-133.00	2114.00	5180	20220809	-47.68	2380	20230727	13.87	3590	-24.51	20230511	2380	13.87	20230727	5180	-47.68	20220811	2380	13.87	20230727	0.10	N	215380	500	64 억	48391	N	N	N	N
115	20230810	150827	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2725	15	2	0.55	525863575	186544	739.61	2710	2940	2705	3520	1900	2710	2818.98	0.37	3388	2853	2781	2648	2576	2443	2817	2612	65	810	500	1840	5	1	12957511	353	-20.49	1.29	12	1.44	-133.00	2114.00	5180	20220809	-47.39	2380	20230727	14.50	3590	-24.09	20230511	2380	14.50	20230727	5180	-47.39	20220811	2380	14.50	20230727	0.10	N	215380	500	64 억	48391	N	N	N	N
116	20230810	140828	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2715	5	2	0.18	514670665	182424	723.27	2710	2940	2705	3520	1900	2710	2821.29	0.37	1644	2853	2781	2648	2576	2443	2817	2612	65	810	500	1840	5	1	12957511	352	-20.41	1.28	12	1.41	-133.00	2114.00	5180	20220809	-47.59	2380	20230727	14.08	3590	-24.37	20230511	2380	14.08	20230727	5180	-47.59	20220811	2380	14.08	20230727	0.10	N	215380	500	64 억	48391	N	N	N	N
117	20230810	130821	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2720	10	2	0.37	502078520	177779	704.86	2710	2940	2710	3520	1900	2710	2824.17	0.37	4167	2853	2781	2648	2576	2443	2817	2612	65	810	500	1840	5	1	12957511	352	-20.45	1.29	12	1.37	-133.00	2114.00	5180	20220809	-47.49	2380	20230727	14.29	3590	-24.23	20230511	2380	14.29	20230727	5180	-47.49	20220811	2380	14.29	20230727	0.10	N	215380	500	64 억	48391	N	N	N	N
118	20230810	120836	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2735	25	2	0.92	497060070	175940	697.57	2710	2940	2710	3520	1900	2710	2825.17	0.37	3970	2853	2781	2648	2576	2443	2817	2612	65	810	500	1840	5	1	12957511	354	-20.56	1.29	12	1.36	-133.00	2114.00	5180	20220809	-47.20	2380	20230727	14.92	3590	-23.82	20230511	2380	14.92	20230727	5180	-47.20	20220811	2380	14.92	20230727	0.10	N	215380	500	64 억	48391	N	N	N	N
119	20230810	110838	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2755	45	2	1.66	478569470	169162	670.69	2710	2940	2710	3520	1900	2710	2829.06	0.37	2473	2853	2781	2648	2576	2443	2817	2612	65	810	500	1840	5	1	12957511	357	-20.71	1.30	12	1.31	-133.00	2114.00	5180	20220809	-46.81	2380	20230727	15.76	3590	-23.26	20230511	2380	15.76	20230727	5180	-46.81	20220811	2380	15.76	20230727	0.10	N	215380	500	64 억	48391	N	N	N	N
120	20230810	100831	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2740	30	2	1.11	455792550	160902	637.94	2710	2940	2710	3520	1900	2710	2832.73	0.37	2611	2853	2781	2648	2576	2443	2817	2612	65	810	500	1840	5	1	12957511	355	-20.60	1.30	12	1.24	-133.00	2114.00	5180	20220809	-47.10	2380	20230727	15.13	3590	-23.68	20230511	2380	15.13	20230727	5180	-47.10	20220811	2380	15.13	20230727	0.10	N	215380	500	64 억	48391	N	N	N	N
121	20230810	090841	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2735	25	2	0.92	4543030	1665	6.60	2710	2760	2710	3520	1900	2710	2728.55	0.37	1381	2853	2781	2648	2576	2443	2817	2612	65	810	500	1840	5	1	12957511	354	-20.56	1.29	12	0.01	-133.00	2114.00	5180	20220809	-47.20	2380	20230727	14.92	3590	-23.82	20230511	2380	14.92	20230727	5180	-47.20	20220811	2380	14.92	20230727	0.10	N	215380	500	64 억	48391	N	N	N	N
122	20230809	160830	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2710	195	2	7.75	66809005	25220	49.17	2515	2720	2515	3265	1765	2515	2649.05	0.31	7820	2725	2620	2565	2460	2405	2592	2432	65	750	500	1710	5	1	12957511	351	-20.38	1.28	12	0.19	-133.00	2114.00	5180	20220809	-47.68	2380	20230727	13.87	3590	-24.51	20230511	2380	13.87	20230727	5180	-47.68	20220809	2380	13.87	20230727	0.10	N	215380	500	64 억	40562	N	N	N	N
123	20230809	150819	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2720	205	2	8.15	60753085	22980	44.80	2515	2720	2515	3265	1765	2515	2643.74	0.31	7590	2725	2620	2565	2460	2405	2592	2432	65	750	500	1710	5	1	12957511	352	-20.45	1.29	12	0.18	-133.00	2114.00	5180	20220809	-47.49	2380	20230727	14.29	3590	-24.23	20230511	2380	14.29	20230727	5180	-47.49	20220809	2380	14.29	20230727	0.10	N	215380	500	64 억	40562	N	N	N	N
124	20230809	140817	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2660	145	2	5.77	43722815	16646	32.45	2515	2680	2515	3265	1765	2515	2626.63	0.31	4419	2725	2620	2565	2460	2405	2592	2432	65	750	500	1710	5	1	12957511	345	-20.00	1.26	12	0.13	-133.00	2114.00	5180	20220809	-48.65	2380	20230727	11.76	3590	-25.91	20230511	2380	11.76	20230727	5180	-48.65	20220809	2380	11.76	20230727	0.10	N	215380	500	64 억	40562	N	N	N	N
125	20230809	130837	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2650	135	2	5.37	34062335	13000	25.34	2515	2680	2515	3265	1765	2515	2620.18	0.31	3157	2725	2620	2565	2460	2405	2592	2432	65	750	500	1710	5	1	12957511	343	-19.92	1.25	12	0.10	-133.00	2114.00	5180	20220809	-48.84	2380	20230727	11.34	3590	-26.18	20230511	2380	11.34	20230727	5180	-48.84	20220809	2380	11.34	20230727	0.10	N	215380	500	64 억	40562	N	N	N	N
126	20230809	120834	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2665	150	2	5.96	26181815	10038	19.57	2515	2680	2515	3265	1765	2515	2608.27	0.31	2341	2725	2620	2565	2460	2405	2592	2432	65	750	500	1710	5	1	12957511	345	-20.04	1.26	12	0.08	-133.00	2114.00	5180	20220809	-48.55	2380	20230727	11.97	3590	-25.77	20230511	2380	11.97	20230727	5180	-48.55	20220809	2380	11.97	20230727	0.10	N	215380	500	64 억	40562	N	N	N	N
127	20230809	110829	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2625	110	2	4.37	17658560	6812	13.28	2515	2640	2515	3265	1765	2515	2592.27	0.31	684	2725	2620	2565	2460	2405	2592	2432	65	750	500	1710	5	1	12957511	340	-19.74	1.24	12	0.05	-133.00	2114.00	5180	20220809	-49.32	2380	20230727	10.29	3590	-26.88	20230511	2380	10.29	20230727	5180	-49.32	20220809	2380	10.29	20230727	0.10	N	215380	500	64 억	40562	N	N	N	N
128	20230809	100817	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2600	85	2	3.38	10767295	4176	8.14	2515	2630	2515	3265	1765	2515	2578.38	0.31	-152	2725	2620	2565	2460	2405	2592	2432	65	750	500	1710	5	1	12957511	337	-19.55	1.23	12	0.03	-133.00	2114.00	5180	20220809	-49.81	2380	20230727	9.24	3590	-27.58	20230511	2380	9.24	20230727	5180	-49.81	20220809	2380	9.24	20230727	0.10	N	215380	500	64 억	40562	N	N	N	N
129	20230809	090821	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2575	60	2	2.39	4179625	1642	3.20	2515	2575	2515	3265	1765	2515	2545.45	0.31	96	2725	2620	2565	2460	2405	2592	2432	65	750	500	1710	5	1	12957511	334	-19.36	1.22	12	0.01	-133.00	2114.00	5180	20220809	-50.29	2380	20230727	8.19	3590	-28.27	20230511	2380	8.19	20230727	5180	-50.29	20220809	2380	8.19	20230727	0.10	N	215380	500	64 억	40562	N	N	N	N
130	20230808	160838	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2515	-135	5	-5.09	130209605	50592	322.45	2650	2670	2510	3445	1855	2650	2573.72	0.28	3741	2770	2710	2680	2620	2590	2695	2605	65	795	500	1800	5	1	12957511	326	-18.91	1.19	12	0.39	-133.00	2114.00	5180	20220809	-51.45	2380	20230727	5.67	3590	-29.94	20230511	2380	5.67	20230727	5180	-51.45	20220809	2380	5.67	20230727	0.10	N	215380	500	64 억	36830	N	N	N	N
131	20230808	150827	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2540	-110	5	-4.15	120224630	46623	297.15	2650	2670	2510	3445	1855	2650	2578.65	0.28	7450	2770	2710	2680	2620	2590	2695	2605	65	795	500	1800	5	1	12957511	329	-19.10	1.20	12	0.36	-133.00	2114.00	5180	20220809	-50.97	2380	20230727	6.72	3590	-29.25	20230511	2380	6.72	20230727	5180	-50.97	20220809	2380	6.72	20230727	0.10	N	215380	500	64 억	36830	N	N	N	N
132	20230808	140823	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2550	-100	5	-3.77	100497015	38874	247.76	2650	2670	2510	3445	1855	2650	2585.20	0.28	10441	2770	2710	2680	2620	2590	2695	2605	65	795	500	1800	5	1	12957511	330	-19.17	1.21	12	0.30	-133.00	2114.00	5180	20220809	-50.77	2380	20230727	7.14	3590	-28.97	20230511	2380	7.14	20230727	5180	-50.77	20220809	2380	7.14	20230727	0.10	N	215380	500	64 억	36830	N	N	N	N
133	20230808	130815	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2555	-95	5	-3.58	93860390	36271	231.17	2650	2670	2510	3445	1855	2650	2587.75	0.28	9910	2770	2710	2680	2620	2590	2695	2605	65	795	500	1800	5	1	12957511	331	-19.21	1.21	12	0.28	-133.00	2114.00	5180	20220809	-50.68	2380	20230727	7.35	3590	-28.83	20230511	2380	7.35	20230727	5180	-50.68	20220809	2380	7.35	20230727	0.10	N	215380	500	64 억	36830	N	N	N	N
134	20230808	120821	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2555	-95	5	-3.58	83018040	32014	204.04	2650	2670	2510	3445	1855	2650	2593.18	0.28	8893	2770	2710	2680	2620	2590	2695	2605	65	795	500	1800	5	1	12957511	331	-19.21	1.21	12	0.25	-133.00	2114.00	5180	20220809	-50.68	2380	20230727	7.35	3590	-28.83	20230511	2380	7.35	20230727	5180	-50.68	20220809	2380	7.35	20230727	0.10	N	215380	500	64 억	36830	N	N	N	N
135	20230808	110810	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2660	10	2	0.38	23611330	8905	56.76	2650	2670	2640	3445	1855	2650	2651.47	0.28	2034	2770	2710	2680	2620	2590	2695	2605	65	795	500	1800	5	1	12957511	345	-20.00	1.26	12	0.07	-133.00	2114.00	5180	20220809	-48.65	2380	20230727	11.76	3590	-25.91	20230511	2380	11.76	20230727	5180	-48.65	20220809	2380	11.76	20230727	0.10	N	215380	500	64 억	36830	N	N	N	N
136	20230808	100822	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2660	10	2	0.38	19286270	7276	46.37	2650	2670	2640	3445	1855	2650	2650.67	0.28	2024	2770	2710	2680	2620	2590	2695	2605	65	795	500	1800	5	1	12957511	345	-20.00	1.26	12	0.06	-133.00	2114.00	5180	20220809	-48.65	2380	20230727	11.76	3590	-25.91	20230511	2380	11.76	20230727	5180	-48.65	20220809	2380	11.76	20230727	0.10	N	215380	500	64 억	36830	N	N	N	N
137	20230808	090828	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2650	0	3	0.00	16193080	6114	38.97	2650	2665	2640	3445	1855	2650	2648.52	0.28	2288	2770	2710	2680	2620	2590	2695	2605	65	795	500	1800	5	1	12957511	343	-19.92	1.25	12	0.05	-133.00	2114.00	5180	20220809	-48.84	2380	20230727	11.34	3590	-26.18	20230511	2380	11.34	20230727	5180	-48.84	20220809	2380	11.34	20230727	0.10	N	215380	500	64 억	36830	N	N	N	N
138	20230807	160819	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2650	-100	5	-3.64	42137405	15689	85.46	2740	2740	2650	3575	1925	2750	2685.79	0.26	3353	2803	2776	2728	2701	2653	2790	2715	65	825	500	1870	5	1	12957511	343	-19.92	1.25	12	0.12	-133.00	2114.00	5180	20220809	-48.84	2380	20230727	11.34	3590	-26.18	20230511	2380	11.34	20230727	5180	-48.84	20220809	2380	11.34	20230727	0.10	N	215380	500	64 억	33473	N	N	N	N
139	20230807	150819	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2660	-90	5	-3.27	39568680	14720	80.18	2740	2740	2660	3575	1925	2750	2688.09	0.26	3372	2803	2776	2728	2701	2653	2790	2715	65	825	500	1870	5	1	12957511	345	-20.00	1.26	12	0.11	-133.00	2114.00	5180	20220809	-48.65	2380	20230727	11.76	3590	-25.91	20230511	2380	11.76	20230727	5180	-48.65	20220809	2380	11.76	20230727	0.10	N	215380	500	64 억	33473	N	N	N	N
140	20230807	140823	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2675	-75	5	-2.73	29636655	11002	59.93	2740	2740	2665	3575	1925	2750	2693.75	0.26	2639	2803	2776	2728	2701	2653	2790	2715	65	825	500	1870	5	1	12957511	347	-20.11	1.27	12	0.08	-133.00	2114.00	5180	20220809	-48.36	2380	20230727	12.39	3590	-25.49	20230511	2380	12.39	20230727	5180	-48.36	20220809	2380	12.39	20230727	0.10	N	215380	500	64 억	33473	N	N	N	N
141	20230807	130815	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2695	-55	5	-2.00	24420950	9053	49.31	2740	2740	2675	3575	1925	2750	2697.55	0.26	2601	2803	2776	2728	2701	2653	2790	2715	65	825	500	1870	5	1	12957511	349	-20.26	1.27	12	0.07	-133.00	2114.00	5180	20220809	-47.97	2380	20230727	13.24	3590	-24.93	20230511	2380	13.24	20230727	5180	-47.97	20220809	2380	13.24	20230727	0.10	N	215380	500	64 억	33473	N	N	N	N
142	20230807	120814	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2705	-45	5	-1.64	17787160	6589	35.89	2740	2740	2675	3575	1925	2750	2699.52	0.26	2505	2803	2776	2728	2701	2653	2790	2715	65	825	500	1870	5	1	12957511	351	-20.34	1.28	12	0.05	-133.00	2114.00	5180	20220809	-47.78	2380	20230727	13.66	3590	-24.65	20230511	2380	13.66	20230727	5180	-47.78	20220809	2380	13.66	20230727	0.10	N	215380	500	64 억	33473	N	N	N	N
143	20230807	110807	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2690	-60	5	-2.18	15363095	5692	31.01	2740	2740	2675	3575	1925	2750	2699.07	0.26	2282	2803	2776	2728	2701	2653	2790	2715	65	825	500	1870	5	1	12957511	349	-20.23	1.27	12	0.04	-133.00	2114.00	5180	20220809	-48.07	2380	20230727	13.03	3590	-25.07	20230511	2380	13.03	20230727	5180	-48.07	20220809	2380	13.03	20230727	0.10	N	215380	500	64 억	33473	N	N	N	N
144	20230807	100817	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2705	-45	5	-1.64	5484575	2019	11.00	2740	2740	2705	3575	1925	2750	2716.48	0.26	-212	2803	2776	2728	2701	2653	2790	2715	65	825	500	1870	5	1	12957511	351	-20.34	1.28	12	0.02	-133.00	2114.00	5180	20220809	-47.78	2380	20230727	13.66	3590	-24.65	20230511	2380	13.66	20230727	5180	-47.78	20220809	2380	13.66	20230727	0.10	N	215380	500	64 억	33473	N	N	N	N
145	20230807	090815	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2720	-30	5	-1.09	1634415	599	3.26	2740	2740	2715	3575	1925	2750	2728.57	0.26	-149	2803	2776	2728	2701	2653	2790	2715	65	825	500	1870	5	1	12957511	352	-20.45	1.29	12	0.00	-133.00	2114.00	5180	20220809	-47.49	2380	20230727	14.29	3590	-24.23	20230511	2380	14.29	20230727	5180	-47.49	20220809	2380	14.29	20230727	0.10	N	215380	500	64 억	33473	N	N	N	N
146	20230804	160809	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2750	40	2	1.48	49806830	18358	55.67	2685	2755	2680	3520	1900	2710	2713.07	0.24	2761	2843	2776	2678	2611	2513	2810	2645	65	810	500	1840	5	1	12957511	356	-20.68	1.30	12	0.14	-133.00	2114.00	5180	20220809	-46.91	2380	20230727	15.55	3590	-23.40	20230511	2380	15.55	20230727	5180	-46.91	20220809	2380	15.55	20230727	0.10	N	215380	500	64 억	30712	N	N	N	N
147	20230804	150808	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2730	20	2	0.74	46092465	17006	51.57	2685	2755	2680	3520	1900	2710	2710.36	0.24	2839	2843	2776	2678	2611	2513	2810	2645	65	810	500	1840	5	1	12957511	354	-20.53	1.29	12	0.13	-133.00	2114.00	5180	20220809	-47.30	2380	20230727	14.71	3590	-23.96	20230511	2380	14.71	20230727	5180	-47.30	20220809	2380	14.71	20230727	0.10	N	215380	500	64 억	30712	N	N	N	N
148	20230804	140821	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2725	15	2	0.55	32547320	12036	36.50	2685	2755	2680	3520	1900	2710	2704.16	0.24	569	2843	2776	2678	2611	2513	2810	2645	65	810	500	1840	5	1	12957511	353	-20.49	1.29	12	0.09	-133.00	2114.00	5180	20220809	-47.39	2380	20230727	14.50	3590	-24.09	20230511	2380	14.50	20230727	5180	-47.39	20220809	2380	14.50	20230727	0.10	N	215380	500	64 억	30712	N	N	N	N
149	20230804	130806	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2715	5	2	0.18	23899970	8851	26.84	2685	2755	2680	3520	1900	2710	2700.26	0.24	143	2843	2776	2678	2611	2513	2810	2645	65	810	500	1840	5	1	12957511	352	-20.41	1.28	12	0.07	-133.00	2114.00	5180	20220809	-47.59	2380	20230727	14.08	3590	-24.37	20230511	2380	14.08	20230727	5180	-47.59	20220809	2380	14.08	20230727	0.10	N	215380	500	64 억	30712	N	N	N	N
150	20230804	120804	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2690	-20	5	-0.74	12788125	4744	14.39	2685	2755	2680	3520	1900	2710	2695.64	0.24	151	2843	2776	2678	2611	2513	2810	2645	65	810	500	1840	5	1	12957511	349	-20.23	1.27	12	0.04	-133.00	2114.00	5180	20220809	-48.07	2380	20230727	13.03	3590	-25.07	20230511	2380	13.03	20230727	5180	-48.07	20220809	2380	13.03	20230727	0.10	N	215380	500	64 억	30712	N	N	N	N
151	20230804	110813	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2690	-20	5	-0.74	11632275	4315	13.08	2685	2755	2680	3520	1900	2710	2695.78	0.24	160	2843	2776	2678	2611	2513	2810	2645	65	810	500	1840	5	1	12957511	349	-20.23	1.27	12	0.03	-133.00	2114.00	5180	20220809	-48.07	2380	20230727	13.03	3590	-25.07	20230511	2380	13.03	20230727	5180	-48.07	20220809	2380	13.03	20230727	0.10	N	215380	500	64 억	30712	N	N	N	N
152	20230804	100759	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2680	-30	5	-1.11	8953970	3319	10.06	2685	2755	2680	3520	1900	2710	2697.79	0.24	127	2843	2776	2678	2611	2513	2810	2645	65	810	500	1840	5	1	12957511	347	-20.15	1.27	12	0.03	-133.00	2114.00	5180	20220809	-48.26	2380	20230727	12.61	3590	-25.35	20230511	2380	12.61	20230727	5180	-48.26	20220809	2380	12.61	20230727	0.10	N	215380	500	64 억	30712	N	N	N	N
153	20230804	090759	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2725	15	2	0.55	1492410	553	1.68	2685	2755	2685	3520	1900	2710	2698.75	0.24	28	2843	2776	2678	2611	2513	2810	2645	65	810	500	1840	5	1	12957511	353	-20.49	1.29	12	0.00	-133.00	2114.00	5180	20220809	-47.39	2380	20230727	14.50	3590	-24.09	20230511	2380	14.50	20230727	5180	-47.39	20220809	2380	14.50	20230727	0.10	N	215380	500	64 억	30712	N	N	N	N
154	20230803	160801	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2710	80	2	3.04	88242820	32976	101.38	2580	2745	2580	3415	1845	2630	2675.97	0.22	1373	2780	2705	2645	2570	2510	2742	2607	65	785	500	1780	5	1	12957511	351	-20.38	1.28	12	0.25	-133.00	2114.00	5180	20220809	-47.68	2380	20230727	13.87	3590	-24.51	20230511	2380	13.87	20230727	5180	-47.68	20220809	2380	13.87	20230727	0.10	N	215380	500	64 억	28314	N	N	N	N
155	20230803	150808	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2695	65	2	2.47	87615915	32744	100.66	2580	2745	2580	3415	1845	2630	2675.79	0.22	1374	2780	2705	2645	2570	2510	2742	2607	65	785	500	1780	5	1	12957511	349	-20.26	1.27	12	0.25	-133.00	2114.00	5180	20220809	-47.97	2380	20230727	13.24	3590	-24.93	20230511	2380	13.24	20230727	5180	-47.97	20220809	2380	13.24	20230727	0.10	N	215380	500	64 억	28314	N	N	N	N
156	20230803	140800	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2690	60	2	2.28	81490905	30466	93.66	2580	2745	2580	3415	1845	2630	2674.81	0.22	184	2780	2705	2645	2570	2510	2742	2607	65	785	500	1780	5	1	12957511	349	-20.23	1.27	12	0.24	-133.00	2114.00	5180	20220809	-48.07	2380	20230727	13.03	3590	-25.07	20230511	2380	13.03	20230727	5180	-48.07	20220809	2380	13.03	20230727	0.10	N	215380	500	64 억	28314	N	N	N	N
157	20230803	130803	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2685	55	2	2.09	72819675	27225	83.70	2580	2745	2580	3415	1845	2630	2674.74	0.22	-730	2780	2705	2645	2570	2510	2742	2607	65	785	500	1780	5	1	12957511	348	-20.19	1.27	12	0.21	-133.00	2114.00	5180	20220809	-48.17	2380	20230727	12.82	3590	-25.21	20230511	2380	12.82	20230727	5180	-48.17	20220809	2380	12.82	20230727	0.10	N	215380	500	64 억	28314	N	N	N	N
158	20230803	120806	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2690	60	2	2.28	58675485	21937	67.44	2580	2745	2580	3415	1845	2630	2674.73	0.22	-1832	2780	2705	2645	2570	2510	2742	2607	65	785	500	1780	5	1	12957511	349	-20.23	1.27	12	0.17	-133.00	2114.00	5180	20220809	-48.07	2380	20230727	13.03	3590	-25.07	20230511	2380	13.03	20230727	5180	-48.07	20220809	2380	13.03	20230727	0.10	N	215380	500	64 억	28314	N	N	N	N
159	20230803	110757	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2675	45	2	1.71	49759800	18607	57.20	2580	2745	2580	3415	1845	2630	2674.25	0.22	-2698	2780	2705	2645	2570	2510	2742	2607	65	785	500	1780	5	1	12957511	347	-20.11	1.27	12	0.14	-133.00	2114.00	5180	20220809	-48.36	2380	20230727	12.39	3590	-25.49	20230511	2380	12.39	20230727	5180	-48.36	20220809	2380	12.39	20230727	0.10	N	215380	500	64 억	28314	N	N	N	N
160	20230803	100755	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2680	50	2	1.90	18172790	6921	21.28	2580	2685	2580	3415	1845	2630	2625.75	0.22	82	2780	2705	2645	2570	2510	2742	2607	65	785	500	1780	5	1	12957511	347	-20.15	1.27	12	0.05	-133.00	2114.00	5180	20220809	-48.26	2380	20230727	12.61	3590	-25.35	20230511	2380	12.61	20230727	5180	-48.26	20220809	2380	12.61	20230727	0.10	N	215380	500	64 억	28314	N	N	N	N
161	20230803	090756	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2600	-30	5	-1.14	1463480	565	1.74	2580	2625	2580	3415	1845	2630	2590.23	0.22	111	2780	2705	2645	2570	2510	2742	2607	65	785	500	1780	5	1	12957511	337	-19.55	1.23	12	0.00	-133.00	2114.00	5180	20220809	-49.81	2380	20230727	9.24	3590	-27.58	20230511	2380	9.24	20230727	5180	-49.81	20220809	2380	9.24	20230727	0.10	N	215380	500	64 억	28314	N	N	N	N
162	20230802	160801	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2630	-50	5	-1.87	82651900	31545	239.79	2595	2720	2585	3480	1880	2680	2620.13	0.21	441	2766	2722	2656	2612	2546	2735	2625	65	800	500	1820	5	1	12957511	341	-19.77	1.24	12	0.24	-133.00	2114.00	5180	20220809	-49.23	2380	20230727	10.50	3590	-26.74	20230511	2380	10.50	20230727	5180	-49.23	20220809	2380	10.50	20230727	0.10	N	215380	500	64 억	26603	N	N	N	N
163	20230802	150810	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2635	-45	5	-1.68	75060625	28662	217.88	2595	2720	2585	3480	1880	2680	2618.82	0.21	365	2766	2722	2656	2612	2546	2735	2625	65	800	500	1820	5	1	12957511	341	-19.81	1.25	12	0.22	-133.00	2114.00	5180	20220809	-49.13	2380	20230727	10.71	3590	-26.60	20230511	2380	10.71	20230727	5180	-49.13	20220809	2380	10.71	20230727	0.10	N	215380	500	64 억	26603	N	N	N	N
164	20230802	140802	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2600	-80	5	-2.99	57735265	22016	167.36	2595	2720	2585	3480	1880	2680	2622.42	0.21	-204	2766	2722	2656	2612	2546	2735	2625	65	800	500	1820	5	1	12957511	337	-19.55	1.23	12	0.17	-133.00	2114.00	5180	20220809	-49.81	2380	20230727	9.24	3590	-27.58	20230511	2380	9.24	20230727	5180	-49.81	20220809	2380	9.24	20230727	0.10	N	215380	500	64 억	26603	N	N	N	N
165	20230802	130757	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2645	-35	5	-1.31	43800540	16660	126.64	2595	2720	2585	3480	1880	2680	2629.08	0.21	260	2766	2722	2656	2612	2546	2735	2625	65	800	500	1820	5	1	12957511	343	-19.89	1.25	12	0.13	-133.00	2114.00	5180	20220809	-48.94	2380	20230727	11.13	3590	-26.32	20230511	2380	11.13	20230727	5180	-48.94	20220809	2380	11.13	20230727	0.10	N	215380	500	64 억	26603	N	N	N	N
166	20230802	120751	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2595	-85	5	-3.17	35868070	13665	103.88	2595	2720	2585	3480	1880	2680	2624.81	0.21	263	2766	2722	2656	2612	2546	2735	2625	65	800	500	1820	5	1	12957511	336	-19.51	1.23	12	0.11	-133.00	2114.00	5180	20220809	-49.90	2380	20230727	9.03	3590	-27.72	20230511	2380	9.03	20230727	5180	-49.90	20220809	2380	9.03	20230727	0.10	N	215380	500	64 억	26603	N	N	N	N
167	20230802	110753	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2615	-65	5	-2.43	24346680	9241	70.25	2595	2720	2585	3480	1880	2680	2634.64	0.21	622	2766	2722	2656	2612	2546	2735	2625	65	800	500	1820	5	1	12957511	339	-19.66	1.24	12	0.07	-133.00	2114.00	5180	20220809	-49.52	2380	20230727	9.87	3590	-27.16	20230511	2380	9.87	20230727	5180	-49.52	20220809	2380	9.87	20230727	0.10	N	215380	500	64 억	26603	N	N	N	N
168	20230802	100756	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2655	-25	5	-0.93	19164290	7262	55.20	2595	2720	2585	3480	1880	2680	2638.98	0.21	1165	2766	2722	2656	2612	2546	2735	2625	65	800	500	1820	5	1	12957511	344	-19.96	1.26	12	0.06	-133.00	2114.00	5180	20220809	-48.75	2380	20230727	11.55	3590	-26.04	20230511	2380	11.55	20230727	5180	-48.75	20220809	2380	11.55	20230727	0.10	N	215380	500	64 억	26603	N	N	N	N
169	20230802	090754	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2700	20	2	0.75	11772955	4474	34.01	2595	2700	2585	3480	1880	2680	2631.42	0.21	396	2766	2722	2656	2612	2546	2735	2625	65	800	500	1820	5	1	12957511	350	-20.30	1.28	12	0.03	-133.00	2114.00	5180	20220809	-47.88	2380	20230727	13.45	3590	-24.79	20230511	2380	13.45	20230727	5180	-47.88	20220809	2380	13.45	20230727	0.10	N	215380	500	64 억	26603	N	N	N	N
170	20230801	160755	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2680	90	2	3.47	34572250	13155	89.38	2680	2700	2590	3365	1815	2590	2628.07	0.20	252	2666	2627	2601	2562	2536	2622	2557	65	775	500	1760	5	1	12957511	347	-20.15	1.27	12	0.10	-133.00	2114.00	5180	20220809	-48.26	2380	20230727	12.61	3590	-25.35	20230511	2380	12.61	20230727	5180	-48.26	20220809	2380	12.61	20230727	0.12	N	215380	500	64 억	26348	N	N	N	N
171	20230801	150751	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2670	80	2	3.09	31168310	11868	80.64	2680	2700	2600	3365	1815	2590	2626.25	0.20	306	2666	2627	2601	2562	2536	2622	2557	65	775	500	1760	5	1	12957511	346	-20.08	1.26	12	0.09	-133.00	2114.00	5180	20220809	-48.46	2380	20230727	12.18	3590	-25.63	20230511	2380	12.18	20230727	5180	-48.46	20220809	2380	12.18	20230727	0.12	N	215380	500	64 억	26348	N	N	N	N
172	20230801	140807	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2610	20	2	0.77	18498190	7064	48.00	2680	2680	2600	3365	1815	2590	2618.66	0.20	308	2666	2627	2601	2562	2536	2622	2557	65	775	500	1760	5	1	12957511	338	-19.62	1.23	12	0.05	-133.00	2114.00	5180	20220809	-49.61	2380	20230727	9.66	3590	-27.30	20230511	2380	9.66	20230727	5180	-49.61	20220809	2380	9.66	20230727	0.12	N	215380	500	64 억	26348	N	N	N	N
173	20230801	130748	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2620	30	2	1.16	14280030	5448	37.02	2680	2680	2610	3365	1815	2590	2621.15	0.20	837	2666	2627	2601	2562	2536	2622	2557	65	775	500	1760	5	1	12957511	339	-19.70	1.24	12	0.04	-133.00	2114.00	5180	20220809	-49.42	2380	20230727	10.08	3590	-27.02	20230511	2380	10.08	20230727	5180	-49.42	20220809	2380	10.08	20230727	0.12	N	215380	500	64 억	26348	N	N	N	N
174	20230801	120749	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2625	35	2	1.35	13154690	5018	34.09	2680	2680	2610	3365	1815	2590	2621.50	0.20	837	2666	2627	2601	2562	2536	2622	2557	65	775	500	1760	5	1	12957511	340	-19.74	1.24	12	0.04	-133.00	2114.00	5180	20220809	-49.32	2380	20230727	10.29	3590	-26.88	20230511	2380	10.29	20230727	5180	-49.32	20220809	2380	10.29	20230727	0.12	N	215380	500	64 억	26348	N	N	N	N
175	20230801	110745	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2625	35	2	1.35	10678185	4076	27.69	2680	2680	2610	3365	1815	2590	2619.77	0.20	837	2666	2627	2601	2562	2536	2622	2557	65	775	500	1760	5	1	12957511	340	-19.74	1.24	12	0.03	-133.00	2114.00	5180	20220809	-49.32	2380	20230727	10.29	3590	-26.88	20230511	2380	10.29	20230727	5180	-49.32	20220809	2380	10.29	20230727	0.12	N	215380	500	64 억	26348	N	N	N	N
176	20230801	100750	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2630	40	2	1.54	4509225	1721	11.69	2680	2680	2610	3365	1815	2590	2620.12	0.20	-51	2666	2627	2601	2562	2536	2622	2557	65	775	500	1760	5	1	12957511	341	-19.77	1.24	12	0.01	-133.00	2114.00	5180	20220809	-49.23	2380	20230727	10.50	3590	-26.74	20230511	2380	10.50	20230727	5180	-49.23	20220809	2380	10.50	20230727	0.12	N	215380	500	64 억	26348	N	N	N	N
177	20230801	090743	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2610	20	2	0.77	136220	51	0.35	2680	2680	2610	3365	1815	2590	2670.98	0.20	0	2666	2627	2601	2562	2536	2622	2557	65	775	500	1760	5	1	12957511	338	-19.62	1.23	12	0.00	-133.00	2114.00	5180	20220809	-49.61	2380	20230727	9.66	3590	-27.30	20230511	2380	9.66	20230727	5180	-49.61	20220809	2380	9.66	20230727	0.12	N	215380	500	64 억	26348	N	N	N	N

74 KiB Raw Blame History

74 KiB

Raw Blame History