KissMeData/339950/price/prices-20230801.csv at 8188e2a3f51ec3dcfd0bd8b842d19e084d24d537

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	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	investmentCareful	shortOverheated
2	20230831	161155	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	1912	-1	5	-0.05	1720446431	882255	283.69	1911	1993	1910	2485	1340	1913	1950.16	1.19	-76853	1963	1938	1906	1881	1849	1950	1893	45	572	100	1410	1	1	44946655	859	318.67	2.09	12	1.96	6.00	913.00	2745	20230622	-30.35	1660	20221013	15.18	2745	-30.35	20230622	1669	14.56	20230726	2745	-30.35	20230622	1660	15.18	20221013	2.93	N	339950	100	44 억	532814	N	N	N	N
3	20230831	151503	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	1918	5	2	0.26	1697376569	870192	279.81	1911	1993	1910	2485	1340	1913	1950.58	1.19	-76845	1963	1938	1906	1881	1849	1950	1893	45	572	100	1410	1	1	44946655	862	319.67	2.10	12	1.94	6.00	913.00	2745	20230622	-30.13	1660	20221013	15.54	2745	-30.13	20230622	1669	14.92	20230726	2745	-30.13	20230622	1660	15.54	20221013	2.93	N	339950	100	44 억	532814	N	N	N	N
4	20230831	141625	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	1920	7	2	0.37	1612339518	825791	265.54	1911	1993	1910	2485	1340	1913	1952.48	1.19	-76618	1963	1938	1906	1881	1849	1950	1893	45	572	100	1410	1	1	44946655	863	320.00	2.10	12	1.84	6.00	913.00	2745	20230622	-30.05	1660	20221013	15.66	2745	-30.05	20230622	1669	15.04	20230726	2745	-30.05	20230622	1660	15.66	20221013	2.93	N	339950	100	44 억	532814	N	N	N	N
5	20230831	131546	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	1934	21	2	1.10	1521793531	778713	250.40	1911	1993	1910	2485	1340	1913	1954.24	1.19	-74943	1963	1938	1906	1881	1849	1950	1893	45	572	100	1410	1	1	44946655	869	322.33	2.12	12	1.73	6.00	913.00	2745	20230622	-29.54	1660	20221013	16.51	2745	-29.54	20230622	1669	15.88	20230726	2745	-29.54	20230622	1660	16.51	20221013	2.93	N	339950	100	44 억	532814	N	N	N	N
6	20230831	121640	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	1943	30	2	1.57	1437282415	735085	236.37	1911	1993	1910	2485	1340	1913	1955.26	1.19	-53083	1963	1938	1906	1881	1849	1950	1893	45	572	100	1410	1	1	44946655	873	323.83	2.13	12	1.64	6.00	913.00	2745	20230622	-29.22	1660	20221013	17.05	2745	-29.22	20230622	1669	16.42	20230726	2745	-29.22	20230622	1660	17.05	20221013	2.93	N	339950	100	44 억	532814	N	N	N	N
7	20230831	112120	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	1939	26	2	1.36	1294996387	661936	212.85	1911	1993	1910	2485	1340	1913	1956.38	1.19	-30299	1963	1938	1906	1881	1849	1950	1893	45	572	100	1410	1	1	44946655	872	323.17	2.12	12	1.47	6.00	913.00	2745	20230622	-29.36	1660	20221013	16.81	2745	-29.36	20230622	1669	16.18	20230726	2745	-29.36	20230622	1660	16.81	20221013	2.93	N	339950	100	44 억	532814	N	N	N	N
8	20230831	101730	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	1912	-1	5	-0.05	220986376	114745	36.90	1911	1942	1910	2485	1340	1913	1925.89	1.19	25444	1963	1938	1906	1881	1849	1950	1893	45	572	100	1410	1	1	44946655	859	318.67	2.09	12	0.26	6.00	913.00	2745	20230622	-30.35	1660	20221013	15.18	2745	-30.35	20230622	1669	14.56	20230726	2745	-30.35	20230622	1660	15.18	20221013	2.93	N	339950	100	44 억	532814	N	N	N	N
9	20230831	091602	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	1933	20	2	1.05	88013389	45631	14.67	1911	1942	1911	2485	1340	1913	1928.81	1.19	11294	1963	1938	1906	1881	1849	1950	1893	45	572	100	1410	1	1	44946655	869	322.17	2.12	12	0.10	6.00	913.00	2745	20230622	-29.58	1660	20221013	16.45	2745	-29.58	20230622	1669	15.82	20230726	2745	-29.58	20230622	1660	16.45	20221013	2.93	N	339950	100	44 억	532814	N	N	N	N
10	20230830	161200	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	1913	-15	5	-0.78	586301020	308317	5.59	1910	1931	1874	2505	1350	1928	1901.61	1.13	23110	2297	2112	1970	1785	1643	2205	1878	45	577	100	1420	1	1	44946655	860	318.83	2.10	12	0.69	6.00	913.00	2745	20230622	-30.31	1660	20221013	15.24	2745	-30.31	20230622	1669	14.62	20230726	2745	-30.31	20230622	1660	15.24	20221013	2.95	N	339950	100	44 억	507162	N	N	N	N
11	20230830	151435	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	1913	-15	5	-0.78	563908515	296606	5.38	1910	1931	1874	2505	1350	1928	1901.20	1.13	24829	2297	2112	1970	1785	1643	2205	1878	45	577	100	1420	1	1	44946655	860	318.83	2.10	12	0.66	6.00	913.00	2745	20230622	-30.31	1660	20221013	15.24	2745	-30.31	20230622	1669	14.62	20230726	2745	-30.31	20230622	1660	15.24	20221013	2.95	N	339950	100	44 억	507162	N	N	N	N
12	20230830	141533	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	1876	-52	5	-2.70	478438850	251492	4.56	1910	1931	1874	2505	1350	1928	1902.40	1.13	6282	2297	2112	1970	1785	1643	2205	1878	45	577	100	1420	1	1	44946655	843	312.67	2.05	12	0.56	6.00	913.00	2745	20230622	-31.66	1660	20221013	13.01	2745	-31.66	20230622	1669	12.40	20230726	2745	-31.66	20230622	1660	13.01	20221013	2.95	N	339950	100	44 억	507162	N	N	N	N
13	20230830	131529	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	1885	-43	5	-2.23	443193115	232731	4.22	1910	1931	1879	2505	1350	1928	1904.31	1.13	4725	2297	2112	1970	1785	1643	2205	1878	45	577	100	1420	1	1	44946655	847	314.17	2.06	12	0.52	6.00	913.00	2745	20230622	-31.33	1660	20221013	13.55	2745	-31.33	20230622	1669	12.94	20230726	2745	-31.33	20230622	1660	13.55	20221013	2.95	N	339950	100	44 억	507162	N	N	N	N
14	20230830	121541	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	1893	-35	5	-1.82	385162798	202046	3.67	1910	1931	1889	2505	1350	1928	1906.31	1.13	9678	2297	2112	1970	1785	1643	2205	1878	45	577	100	1420	1	1	44946655	851	315.50	2.07	12	0.45	6.00	913.00	2745	20230622	-31.04	1660	20221013	14.04	2745	-31.04	20230622	1669	13.42	20230726	2745	-31.04	20230622	1660	14.04	20221013	2.95	N	339950	100	44 억	507162	N	N	N	N
15	20230830	112102	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	1894	-34	5	-1.76	347664786	182247	3.31	1910	1931	1889	2505	1350	1928	1907.66	1.13	9000	2297	2112	1970	1785	1643	2205	1878	45	577	100	1420	1	1	44946655	851	315.67	2.07	12	0.41	6.00	913.00	2745	20230622	-31.00	1660	20221013	14.10	2745	-31.00	20230622	1669	13.48	20230726	2745	-31.00	20230622	1660	14.10	20221013	2.95	N	339950	100	44 억	507162	N	N	N	N
16	20230830	101630	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	1900	-28	5	-1.45	255870915	133795	2.43	1910	1931	1896	2505	1350	1928	1912.41	1.13	-8790	2297	2112	1970	1785	1643	2205	1878	45	577	100	1420	1	1	44946655	854	316.67	2.08	12	0.30	6.00	913.00	2745	20230622	-30.78	1660	20221013	14.46	2745	-30.78	20230622	1669	13.84	20230726	2745	-30.78	20230622	1660	14.46	20221013	2.95	N	339950	100	44 억	507162	N	N	N	N
17	20230830	091530	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	1910	-18	5	-0.93	135214004	70780	1.28	1910	1931	1900	2505	1350	1928	1910.34	1.13	-8658	2297	2112	1970	1785	1643	2205	1878	45	577	100	1420	1	1	44946655	858	318.33	2.09	12	0.16	6.00	913.00	2745	20230622	-30.42	1660	20221013	15.06	2745	-30.42	20230622	1669	14.44	20230726	2745	-30.42	20230622	1660	15.06	20221013	2.95	N	339950	100	44 억	507162	N	N	N	N
18	20230829	161154	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	1928	98	2	5.36	11153509966	5503450	4599.01	1830	2155	1828	2375	1281	1830	2026.80	1.36	-91242	1876	1852	1811	1787	1746	1865	1800	45	545	100	1350	1	1	44946655	867	321.33	2.11	12	12.24	6.00	913.00	2745	20230622	-29.76	1660	20221013	16.14	2745	-29.76	20230622	1669	15.52	20230726	2745	-29.76	20230622	1660	16.14	20221013	2.94	N	339950	100	44 억	612696	N	N	N	N
19	20230829	151446	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	1911	81	2	4.43	11063619756	5456643	4559.89	1830	2155	1828	2375	1281	1830	2027.55	1.36	-100008	1876	1852	1811	1787	1746	1865	1800	45	545	100	1350	1	1	44946655	859	318.50	2.09	12	12.14	6.00	913.00	2745	20230622	-30.38	1660	20221013	15.12	2745	-30.38	20230622	1669	14.50	20230726	2745	-30.38	20230622	1660	15.12	20221013	2.94	N	339950	100	44 억	612696	N	N	N	N
20	20230829	141631	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	1918	88	2	4.81	10645275445	5238419	4377.53	1830	2155	1828	2375	1281	1830	2032.15	1.36	-138105	1876	1852	1811	1787	1746	1865	1800	45	545	100	1350	1	1	44946655	862	319.67	2.10	12	11.65	6.00	913.00	2745	20230622	-30.13	1660	20221013	15.54	2745	-30.13	20230622	1669	14.92	20230726	2745	-30.13	20230622	1660	15.54	20221013	2.94	N	339950	100	44 억	612696	N	N	N	N
21	20230829	131520	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	2090	260	2	14.21	5716986610	2789704	2331.24	1830	2155	1828	2375	1281	1830	2049.32	1.36	-223592	1876	1852	1811	1787	1746	1865	1800	45	545	100	1350	5	1	44946655	939	348.33	2.29	12	6.21	6.00	913.00	2745	20230622	-23.86	1660	20221013	25.90	2745	-23.86	20230622	1669	25.22	20230726	2745	-23.86	20230622	1660	25.90	20221013	2.94	N	339950	100	44 억	612696	N	N	N	N
22	20230829	121628	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	1931	101	2	5.52	498294757	260480	217.67	1830	1974	1828	2375	1281	1830	1912.99	1.36	2671	1876	1852	1811	1787	1746	1865	1800	45	545	100	1350	1	1	44946655	868	321.83	2.12	12	0.58	6.00	913.00	2745	20230622	-29.65	1660	20221013	16.33	2745	-29.65	20230622	1669	15.70	20230726	2745	-29.65	20230622	1660	16.33	20221013	2.94	N	339950	100	44 억	612696	N	N	N	N
23	20230829	112331	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	1898	68	2	3.72	195426652	104204	87.08	1830	1899	1828	2375	1281	1830	1875.42	1.36	33288	1876	1852	1811	1787	1746	1865	1800	45	545	100	1350	1	1	44946655	853	316.33	2.08	12	0.23	6.00	913.00	2745	20230622	-30.86	1660	20221013	14.34	2745	-30.86	20230622	1669	13.72	20230726	2745	-30.86	20230622	1660	14.34	20221013	2.94	N	339950	100	44 억	612696	N	N	N	N
24	20230829	101724	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	1869	39	2	2.13	91105747	48926	40.89	1830	1870	1828	2375	1281	1830	1862.11	1.36	11966	1876	1852	1811	1787	1746	1865	1800	45	545	100	1350	1	1	44946655	840	311.50	2.05	12	0.11	6.00	913.00	2745	20230622	-31.91	1660	20221013	12.59	2745	-31.91	20230622	1669	11.98	20230726	2745	-31.91	20230622	1660	12.59	20221013	2.94	N	339950	100	44 억	612696	N	N	N	N
25	20230829	091135	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	1845	15	2	0.82	4032369	2193	1.83	1830	1845	1828	2375	1281	1830	1838.75	1.36	58	1876	1852	1811	1787	1746	1865	1800	45	545	100	1350	1	1	44946655	829	307.50	2.02	12	0.00	6.00	913.00	2745	20230622	-32.79	1660	20221013	11.14	2745	-32.79	20230622	1669	10.55	20230726	2745	-32.79	20230622	1660	11.14	20221013	2.94	N	339950	100	44 억	612696	N	N	N	N
26	20230828	161119	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	1830	60	2	3.39	216690725	119551	136.29	1770	1835	1770	2300	1239	1770	1812.53	1.25	51412	1832	1801	1782	1751	1732	1791	1741	45	530	100	1300	1	1	44946655	823	305.00	2.00	12	0.27	6.00	913.00	2745	20230622	-33.33	1660	20221013	10.24	2745	-33.33	20230622	1669	9.65	20230726	2745	-33.33	20230622	1660	10.24	20221013	2.95	N	339950	100	44 억	561284	N	N	N	N
27	20230828	151129	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	1825	55	2	3.11	211363051	116635	132.97	1770	1835	1770	2300	1239	1770	1812.18	1.25	50446	1832	1801	1782	1751	1732	1791	1741	45	530	100	1300	1	1	44946655	820	304.17	2.00	12	0.26	6.00	913.00	2745	20230622	-33.52	1660	20221013	9.94	2745	-33.52	20230622	1669	9.35	20230726	2745	-33.52	20230622	1660	9.94	20221013	2.95	N	339950	100	44 억	561284	N	N	N	N
28	20230828	141133	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	1823	53	2	2.99	189920578	104868	119.55	1770	1835	1770	2300	1239	1770	1811.04	1.25	45705	1832	1801	1782	1751	1732	1791	1741	45	530	100	1300	1	1	44946655	819	303.83	2.00	12	0.23	6.00	913.00	2745	20230622	-33.59	1660	20221013	9.82	2745	-33.59	20230622	1669	9.23	20230726	2745	-33.59	20230622	1660	9.82	20221013	2.95	N	339950	100	44 억	561284	N	N	N	N
29	20230828	131142	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	1827	57	2	3.22	186743597	103128	117.57	1770	1835	1770	2300	1239	1770	1810.79	1.25	46069	1832	1801	1782	1751	1732	1791	1741	45	530	100	1300	1	1	44946655	821	304.50	2.00	12	0.23	6.00	913.00	2745	20230622	-33.44	1660	20221013	10.06	2745	-33.44	20230622	1669	9.47	20230726	2745	-33.44	20230622	1660	10.06	20221013	2.95	N	339950	100	44 억	561284	N	N	N	N
30	20230828	121133	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	1825	55	2	3.11	182649042	100882	115.01	1770	1835	1770	2300	1239	1770	1810.52	1.25	46313	1832	1801	1782	1751	1732	1791	1741	45	530	100	1300	1	1	44946655	820	304.17	2.00	12	0.22	6.00	913.00	2745	20230622	-33.52	1660	20221013	9.94	2745	-33.52	20230622	1669	9.35	20230726	2745	-33.52	20230622	1660	9.94	20221013	2.95	N	339950	100	44 억	561284	N	N	N	N
31	20230828	111129	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	1827	57	2	3.22	157103673	86905	99.08	1770	1835	1770	2300	1239	1770	1807.76	1.25	38541	1832	1801	1782	1751	1732	1791	1741	45	530	100	1300	1	1	44946655	821	304.50	2.00	12	0.19	6.00	913.00	2745	20230622	-33.44	1660	20221013	10.06	2745	-33.44	20230622	1669	9.47	20230726	2745	-33.44	20230622	1660	10.06	20221013	2.95	N	339950	100	44 억	561284	N	N	N	N
32	20230828	101116	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	1822	52	2	2.94	117645361	65320	74.47	1770	1826	1770	2300	1239	1770	1801.06	1.25	27233	1832	1801	1782	1751	1732	1791	1741	45	530	100	1300	1	1	44946655	819	303.67	2.00	12	0.15	6.00	913.00	2745	20230622	-33.62	1660	20221013	9.76	2745	-33.62	20230622	1669	9.17	20230726	2745	-33.62	20230622	1660	9.76	20221013	2.95	N	339950	100	44 억	561284	N	N	N	N
33	20230828	091132	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	1785	15	2	0.85	20483138	11552	13.17	1770	1785	1770	2300	1239	1770	1773.12	1.25	-1289	1832	1801	1782	1751	1732	1791	1741	45	530	100	1300	1	1	44946655	802	297.50	1.96	12	0.03	6.00	913.00	2745	20230622	-34.97	1660	20221013	7.53	2745	-34.97	20230622	1669	6.95	20230726	2745	-34.97	20230622	1660	7.53	20221013	2.95	N	339950	100	44 억	561284	N	N	N	N
34	20230825	161124	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	1770	-40	5	-2.21	152566361	86008	77.62	1804	1813	1763	2350	1267	1810	1774.07	1.35	-45477	1869	1839	1811	1781	1753	1854	1796	45	540	100	1330	1	1	44946655	796	295.00	1.94	12	0.19	6.00	913.00	2745	20230622	-35.52	1660	20221013	6.63	2745	-35.52	20230622	1669	6.05	20230726	2745	-35.52	20230622	1660	6.63	20221013	2.99	N	339950	100	44 억	607998	N	N	N	N
35	20230825	151131	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	1769	-41	5	-2.27	138925183	78299	70.66	1804	1813	1763	2350	1267	1810	1774.29	1.35	-44782	1869	1839	1811	1781	1753	1854	1796	45	540	100	1330	1	1	44946655	795	294.83	1.94	12	0.17	6.00	913.00	2745	20230622	-35.56	1660	20221013	6.57	2745	-35.56	20230622	1669	5.99	20230726	2745	-35.56	20230622	1660	6.57	20221013	2.99	N	339950	100	44 억	607998	N	N	N	N
36	20230825	141129	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	1772	-38	5	-2.10	112205723	63203	57.04	1804	1813	1763	2350	1267	1810	1775.32	1.35	-38173	1869	1839	1811	1781	1753	1854	1796	45	540	100	1330	1	1	44946655	796	295.33	1.94	12	0.14	6.00	913.00	2745	20230622	-35.45	1660	20221013	6.75	2745	-35.45	20230622	1669	6.17	20230726	2745	-35.45	20230622	1660	6.75	20221013	2.99	N	339950	100	44 억	607998	N	N	N	N
37	20230825	131124	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	1780	-30	5	-1.66	99016447	55758	50.32	1804	1813	1763	2350	1267	1810	1775.82	1.35	-37255	1869	1839	1811	1781	1753	1854	1796	45	540	100	1330	1	1	44946655	800	296.67	1.95	12	0.12	6.00	913.00	2745	20230622	-35.15	1660	20221013	7.23	2745	-35.15	20230622	1669	6.65	20230726	2745	-35.15	20230622	1660	7.23	20221013	2.99	N	339950	100	44 억	607998	N	N	N	N
38	20230825	121126	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	1771	-39	5	-2.15	84346020	47483	42.85	1804	1813	1765	2350	1267	1810	1776.34	1.35	-30781	1869	1839	1811	1781	1753	1854	1796	45	540	100	1330	1	1	44946655	796	295.17	1.94	12	0.11	6.00	913.00	2745	20230622	-35.48	1660	20221013	6.69	2745	-35.48	20230622	1669	6.11	20230726	2745	-35.48	20230622	1660	6.69	20221013	2.99	N	339950	100	44 억	607998	N	N	N	N
39	20230825	111124	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	1774	-36	5	-1.99	56142767	31572	28.49	1804	1813	1770	2350	1267	1810	1778.25	1.35	-17987	1869	1839	1811	1781	1753	1854	1796	45	540	100	1330	1	1	44946655	797	295.67	1.94	12	0.07	6.00	913.00	2745	20230622	-35.37	1660	20221013	6.87	2745	-35.37	20230622	1669	6.29	20230726	2745	-35.37	20230622	1660	6.87	20221013	2.99	N	339950	100	44 억	607998	N	N	N	N
40	20230825	101130	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	1784	-26	5	-1.44	25454392	14276	12.88	1804	1813	1770	2350	1267	1810	1783.02	1.35	-6622	1869	1839	1811	1781	1753	1854	1796	45	540	100	1330	1	1	44946655	802	297.33	1.95	12	0.03	6.00	913.00	2745	20230622	-35.01	1660	20221013	7.47	2745	-35.01	20230622	1669	6.89	20230726	2745	-35.01	20230622	1660	7.47	20221013	2.99	N	339950	100	44 억	607998	N	N	N	N
41	20230825	091123	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	1792	-18	5	-0.99	2855124	1589	1.43	1804	1813	1775	2350	1267	1810	1796.81	1.35	-585	1869	1839	1811	1781	1753	1854	1796	45	540	100	1330	1	1	44946655	805	298.67	1.96	12	0.00	6.00	913.00	2745	20230622	-34.72	1660	20221013	7.95	2745	-34.72	20230622	1669	7.37	20230726	2745	-34.72	20230622	1660	7.95	20221013	2.99	N	339950	100	44 억	607998	N	N	N	N
42	20230824	161118	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	1810	-14	5	-0.77	197395970	109138	81.13	1806	1841	1783	2370	1277	1824	1808.68	1.38	-14484	1890	1856	1806	1772	1722	1874	1790	45	546	100	1340	1	1	44946655	814	301.67	1.98	12	0.24	6.00	913.00	2745	20230622	-34.06	1660	20221013	9.04	2745	-34.06	20230622	1669	8.45	20230726	2745	-34.06	20230622	1660	9.04	20221013	3.04	N	339950	100	44 억	622483	N	N	N	N
43	20230824	151115	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	1794	-30	5	-1.64	189704171	104855	77.95	1806	1841	1783	2370	1277	1824	1809.20	1.38	-14181	1890	1856	1806	1772	1722	1874	1790	45	546	100	1340	1	1	44946655	806	299.00	1.96	12	0.23	6.00	913.00	2745	20230622	-34.64	1660	20221013	8.07	2745	-34.64	20230622	1669	7.49	20230726	2745	-34.64	20230622	1660	8.07	20221013	3.04	N	339950	100	44 억	622483	N	N	N	N
44	20230824	141117	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	1787	-37	5	-2.03	156368582	86217	64.09	1806	1841	1787	2370	1277	1824	1813.66	1.38	-8059	1890	1856	1806	1772	1722	1874	1790	45	546	100	1340	1	1	44946655	803	297.83	1.96	12	0.19	6.00	913.00	2745	20230622	-34.90	1660	20221013	7.65	2745	-34.90	20230622	1669	7.07	20230726	2745	-34.90	20230622	1660	7.65	20221013	3.04	N	339950	100	44 억	622483	N	N	N	N
45	20230824	131119	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	1802	-22	5	-1.21	117014466	64326	47.82	1806	1841	1800	2370	1277	1824	1819.09	1.38	-4050	1890	1856	1806	1772	1722	1874	1790	45	546	100	1340	1	1	44946655	810	300.33	1.97	12	0.14	6.00	913.00	2745	20230622	-34.35	1660	20221013	8.55	2745	-34.35	20230622	1669	7.97	20230726	2745	-34.35	20230622	1660	8.55	20221013	3.04	N	339950	100	44 억	622483	N	N	N	N
46	20230824	121123	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	1810	-14	5	-0.77	105961382	58202	43.27	1806	1841	1806	2370	1277	1824	1820.58	1.38	-1230	1890	1856	1806	1772	1722	1874	1790	45	546	100	1340	1	1	44946655	814	301.67	1.98	12	0.13	6.00	913.00	2745	20230622	-34.06	1660	20221013	9.04	2745	-34.06	20230622	1669	8.45	20230726	2745	-34.06	20230622	1660	9.04	20221013	3.04	N	339950	100	44 억	622483	N	N	N	N
47	20230824	111118	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	1821	-3	5	-0.16	81602073	44755	33.27	1806	1841	1806	2370	1277	1824	1823.31	1.38	-1046	1890	1856	1806	1772	1722	1874	1790	45	546	100	1340	1	1	44946655	818	303.50	1.99	12	0.10	6.00	913.00	2745	20230622	-33.66	1660	20221013	9.70	2745	-33.66	20230622	1669	9.11	20230726	2745	-33.66	20230622	1660	9.70	20221013	3.04	N	339950	100	44 억	622483	N	N	N	N
48	20230824	101115	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	1823	-1	5	-0.05	40452014	22110	16.44	1806	1841	1806	2370	1277	1824	1829.58	1.38	303	1890	1856	1806	1772	1722	1874	1790	45	546	100	1340	1	1	44946655	819	303.83	2.00	12	0.05	6.00	913.00	2745	20230622	-33.59	1660	20221013	9.82	2745	-33.59	20230622	1669	9.23	20230726	2745	-33.59	20230622	1660	9.82	20221013	3.04	N	339950	100	44 억	622483	N	N	N	N
49	20230824	091119	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	1825	1	2	0.05	4943144	2720	2.02	1806	1832	1806	2370	1277	1824	1817.33	1.38	-112	1890	1856	1806	1772	1722	1874	1790	45	546	100	1340	1	1	44946655	820	304.17	2.00	12	0.01	6.00	913.00	2745	20230622	-33.52	1660	20221013	9.94	2745	-33.52	20230622	1669	9.35	20230726	2745	-33.52	20230622	1660	9.94	20221013	3.04	N	339950	100	44 억	622483	N	N	N	N
50	20230823	161112	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	1824	27	2	1.50	240701024	132929	245.29	1756	1840	1756	2335	1258	1797	1810.75	1.29	42549	1849	1823	1789	1763	1729	1806	1746	45	538	100	1320	1	1	44946655	820	304.00	2.00	12	0.30	6.00	913.00	2745	20230622	-33.55	1660	20221013	9.88	2745	-33.55	20230622	1669	9.29	20230726	2745	-33.55	20230622	1660	9.88	20221013	3.03	N	339950	100	44 억	579935	N	N	N	N
51	20230823	151112	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	1823	26	2	1.45	233279680	128860	237.78	1756	1840	1756	2335	1258	1797	1810.33	1.29	42918	1849	1823	1789	1763	1729	1806	1746	45	538	100	1320	1	1	44946655	819	303.83	2.00	12	0.29	6.00	913.00	2745	20230622	-33.59	1660	20221013	9.82	2745	-33.59	20230622	1669	9.23	20230726	2745	-33.59	20230622	1660	9.82	20221013	3.03	N	339950	100	44 억	579935	N	N	N	N
52	20230823	141119	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	1825	28	2	1.56	206220652	114019	210.40	1756	1840	1756	2335	1258	1797	1808.65	1.29	36555	1849	1823	1789	1763	1729	1806	1746	45	538	100	1320	1	1	44946655	820	304.17	2.00	12	0.25	6.00	913.00	2745	20230622	-33.52	1660	20221013	9.94	2745	-33.52	20230622	1669	9.35	20230726	2745	-33.52	20230622	1660	9.94	20221013	3.03	N	339950	100	44 억	579935	N	N	N	N
53	20230823	131109	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	1826	29	2	1.61	174952302	96879	178.77	1756	1840	1756	2335	1258	1797	1805.88	1.29	41068	1849	1823	1789	1763	1729	1806	1746	45	538	100	1320	1	1	44946655	821	304.33	2.00	12	0.22	6.00	913.00	2745	20230622	-33.48	1660	20221013	10.00	2745	-33.48	20230622	1669	9.41	20230726	2745	-33.48	20230622	1660	10.00	20221013	3.03	N	339950	100	44 억	579935	N	N	N	N
54	20230823	121119	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	1834	37	2	2.06	149957796	83222	153.57	1756	1840	1756	2335	1258	1797	1801.90	1.29	40316	1849	1823	1789	1763	1729	1806	1746	45	538	100	1320	1	1	44946655	824	305.67	2.01	12	0.19	6.00	913.00	2745	20230622	-33.19	1660	20221013	10.48	2745	-33.19	20230622	1669	9.89	20230726	2745	-33.19	20230622	1660	10.48	20221013	3.03	N	339950	100	44 억	579935	N	N	N	N
55	20230823	111114	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	1817	20	2	1.11	102693383	57355	105.84	1756	1824	1756	2335	1258	1797	1790.49	1.29	25152	1849	1823	1789	1763	1729	1806	1746	45	538	100	1320	1	1	44946655	817	302.83	1.99	12	0.13	6.00	913.00	2745	20230622	-33.81	1660	20221013	9.46	2745	-33.81	20230622	1669	8.87	20230726	2745	-33.81	20230622	1660	9.46	20221013	3.03	N	339950	100	44 억	579935	N	N	N	N
56	20230823	101114	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	1809	12	2	0.67	65380812	36775	67.86	1756	1815	1756	2335	1258	1797	1777.86	1.29	12750	1849	1823	1789	1763	1729	1806	1746	45	538	100	1320	1	1	44946655	813	301.50	1.98	12	0.08	6.00	913.00	2745	20230622	-34.10	1660	20221013	8.98	2745	-34.10	20230622	1669	8.39	20230726	2745	-34.10	20230622	1660	8.98	20221013	3.03	N	339950	100	44 억	579935	N	N	N	N
57	20230823	091123	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	1766	-31	5	-1.73	25213857	14327	26.44	1756	1797	1756	2335	1258	1797	1759.88	1.29	481	1849	1823	1789	1763	1729	1806	1746	45	538	100	1320	1	1	44946655	794	294.33	1.93	12	0.03	6.00	913.00	2745	20230622	-35.66	1660	20221013	6.39	2745	-35.66	20230622	1669	5.81	20230726	2745	-35.66	20230622	1660	6.39	20221013	3.03	N	339950	100	44 억	579935	N	N	N	N
58	20230822	161108	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	1797	-6	5	-0.33	95506166	53277	98.90	1803	1815	1755	2340	1263	1803	1792.59	1.30	-2183	1865	1833	1818	1786	1771	1826	1779	45	537	100	1330	1	1	44946655	808	299.50	1.97	12	0.12	6.00	913.00	2745	20230622	-34.54	1660	20221013	8.25	2745	-34.54	20230622	1669	7.67	20230726	2745	-34.54	20230622	1660	8.25	20221013	2.92	N	339950	100	44 억	582121	N	N	N	N
59	20230822	151108	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	1788	-15	5	-0.83	86057707	48005	89.11	1803	1815	1755	2340	1263	1803	1792.68	1.30	-3035	1865	1833	1818	1786	1771	1826	1779	45	537	100	1330	1	1	44946655	804	298.00	1.96	12	0.11	6.00	913.00	2745	20230622	-34.86	1660	20221013	7.71	2745	-34.86	20230622	1669	7.13	20230726	2745	-34.86	20230622	1660	7.71	20221013	2.92	N	339950	100	44 억	582121	N	N	N	N
60	20230822	141108	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	1786	-17	5	-0.94	74933591	41784	77.57	1803	1815	1755	2340	1263	1803	1793.36	1.30	-1587	1865	1833	1818	1786	1771	1826	1779	45	537	100	1330	1	1	44946655	803	297.67	1.96	12	0.09	6.00	913.00	2745	20230622	-34.94	1660	20221013	7.59	2745	-34.94	20230622	1669	7.01	20230726	2745	-34.94	20230622	1660	7.59	20221013	2.92	N	339950	100	44 억	582121	N	N	N	N
61	20230822	131105	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	1803	0	3	0.00	55045951	30718	57.02	1803	1815	1755	2340	1263	1803	1791.98	1.30	-2240	1865	1833	1818	1786	1771	1826	1779	45	537	100	1330	1	1	44946655	810	300.50	1.97	12	0.07	6.00	913.00	2745	20230622	-34.32	1660	20221013	8.61	2745	-34.32	20230622	1669	8.03	20230726	2745	-34.32	20230622	1660	8.61	20221013	2.92	N	339950	100	44 억	582121	N	N	N	N
62	20230822	121052	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	1809	6	2	0.33	48351763	27004	50.13	1803	1815	1755	2340	1263	1803	1790.54	1.30	-3538	1865	1833	1818	1786	1771	1826	1779	45	537	100	1330	1	1	44946655	813	301.50	1.98	12	0.06	6.00	913.00	2745	20230622	-34.10	1660	20221013	8.98	2745	-34.10	20230622	1669	8.39	20230726	2745	-34.10	20230622	1660	8.98	20221013	2.92	N	339950	100	44 억	582121	N	N	N	N
63	20230822	111105	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	1790	-13	5	-0.72	40269639	22486	41.74	1803	1815	1755	2340	1263	1803	1790.88	1.30	-2363	1865	1833	1818	1786	1771	1826	1779	45	537	100	1330	1	1	44946655	805	298.33	1.96	12	0.05	6.00	913.00	2745	20230622	-34.79	1660	20221013	7.83	2745	-34.79	20230622	1669	7.25	20230726	2745	-34.79	20230622	1660	7.83	20221013	2.92	N	339950	100	44 억	582121	N	N	N	N
64	20230822	101102	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	1795	-8	5	-0.44	33154270	18518	34.38	1803	1815	1755	2340	1263	1803	1790.38	1.30	-1279	1865	1833	1818	1786	1771	1826	1779	45	537	100	1330	1	1	44946655	807	299.17	1.97	12	0.04	6.00	913.00	2745	20230622	-34.61	1660	20221013	8.13	2745	-34.61	20230622	1669	7.55	20230726	2745	-34.61	20230622	1660	8.13	20221013	2.92	N	339950	100	44 억	582121	N	N	N	N
65	20230822	091100	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	1776	-27	5	-1.50	21700550	12119	22.50	1803	1815	1755	2340	1263	1803	1790.62	1.30	-618	1865	1833	1818	1786	1771	1826	1779	45	537	100	1330	1	1	44946655	798	296.00	1.95	12	0.03	6.00	913.00	2745	20230622	-35.30	1660	20221013	6.99	2745	-35.30	20230622	1669	6.41	20230726	2745	-35.30	20230622	1660	6.99	20221013	2.92	N	339950	100	44 억	582121	N	N	N	N
66	20230821	161059	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	1803	-40	5	-2.17	96352973	52654	34.06	1825	1850	1803	2395	1291	1843	1829.93	1.34	-16741	1933	1888	1814	1769	1695	1910	1791	45	552	100	1360	1	1	44946655	810	300.50	1.97	12	0.12	6.00	913.00	2745	20230622	-34.32	1660	20221013	8.61	2745	-34.32	20230622	1669	8.03	20230726	2745	-34.32	20230622	1660	8.61	20221013	2.92	N	339950	100	44 억	601318	N	N	N	N
67	20230821	151106	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	1819	-24	5	-1.30	76415053	41612	26.92	1825	1850	1810	2395	1291	1843	1836.37	1.34	-17011	1933	1888	1814	1769	1695	1910	1791	45	552	100	1360	1	1	44946655	818	303.17	1.99	12	0.09	6.00	913.00	2745	20230622	-33.73	1660	20221013	9.58	2745	-33.73	20230622	1669	8.99	20230726	2745	-33.73	20230622	1660	9.58	20221013	2.92	N	339950	100	44 억	601318	N	N	N	N
68	20230821	141101	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	1827	-16	5	-0.87	65546639	35637	23.05	1825	1850	1824	2395	1291	1843	1839.29	1.34	-13619	1933	1888	1814	1769	1695	1910	1791	45	552	100	1360	1	1	44946655	821	304.50	2.00	12	0.08	6.00	913.00	2745	20230622	-33.44	1660	20221013	10.06	2745	-33.44	20230622	1669	9.47	20230726	2745	-33.44	20230622	1660	10.06	20221013	2.92	N	339950	100	44 억	601318	N	N	N	N
69	20230821	131113	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	1839	-4	5	-0.22	45519879	24721	15.99	1825	1850	1824	2395	1291	1843	1841.34	1.34	-5699	1933	1888	1814	1769	1695	1910	1791	45	552	100	1360	1	1	44946655	827	306.50	2.01	12	0.06	6.00	913.00	2745	20230622	-33.01	1660	20221013	10.78	2745	-33.01	20230622	1669	10.19	20230726	2745	-33.01	20230622	1660	10.78	20221013	2.92	N	339950	100	44 억	601318	N	N	N	N
70	20230821	121110	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	1842	-1	5	-0.05	29945219	16260	10.52	1825	1850	1824	2395	1291	1843	1841.65	1.34	-4009	1933	1888	1814	1769	1695	1910	1791	45	552	100	1360	1	1	44946655	828	307.00	2.02	12	0.04	6.00	913.00	2745	20230622	-32.90	1660	20221013	10.96	2745	-32.90	20230622	1669	10.37	20230726	2745	-32.90	20230622	1660	10.96	20221013	2.92	N	339950	100	44 억	601318	N	N	N	N
71	20230821	111100	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	1844	1	2	0.05	22620739	12286	7.95	1825	1850	1824	2395	1291	1843	1841.18	1.34	-1240	1933	1888	1814	1769	1695	1910	1791	45	552	100	1360	1	1	44946655	829	307.33	2.02	12	0.03	6.00	913.00	2745	20230622	-32.82	1660	20221013	11.08	2745	-32.82	20230622	1669	10.49	20230726	2745	-32.82	20230622	1660	11.08	20221013	2.92	N	339950	100	44 억	601318	N	N	N	N
72	20230821	101059	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	1846	3	2	0.16	13190295	7172	4.64	1825	1850	1824	2395	1291	1843	1839.14	1.34	839	1933	1888	1814	1769	1695	1910	1791	45	552	100	1360	1	1	44946655	830	307.67	2.02	12	0.02	6.00	913.00	2745	20230622	-32.75	1660	20221013	11.20	2745	-32.75	20230622	1669	10.61	20230726	2745	-32.75	20230622	1660	11.20	20221013	2.92	N	339950	100	44 억	601318	N	N	N	N
73	20230821	091110	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	1839	-4	5	-0.22	2199702	1204	0.78	1825	1840	1825	2395	1291	1843	1827.00	1.34	171	1933	1888	1814	1769	1695	1910	1791	45	552	100	1360	1	1	44946655	827	306.50	2.01	12	0.00	6.00	913.00	2745	20230622	-33.01	1660	20221013	10.78	2745	-33.01	20230622	1669	10.19	20230726	2745	-33.01	20230622	1660	10.78	20221013	2.92	N	339950	100	44 억	601318	N	N	N	N
74	20230818	161101	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	1843	5	2	0.27	280553869	153359	120.78	1826	1859	1740	2385	1287	1838	1829.22	1.35	-7032	1906	1872	1831	1797	1756	1851	1776	45	549	100	1360	1	1	44946655	828	307.17	2.02	12	0.34	6.00	913.00	2745	20230622	-32.86	1660	20221013	11.02	2745	-32.86	20230622	1669	10.43	20230726	2745	-32.86	20230622	1660	11.02	20221013	2.89	N	339950	100	44 억	608360	N	N	N	N
75	20230818	151051	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	1838	0	3	0.00	271733192	148568	117.00	1826	1859	1740	2385	1287	1838	1829.02	1.35	-6295	1906	1872	1831	1797	1756	1851	1776	45	549	100	1360	1	1	44946655	826	306.33	2.01	12	0.33	6.00	913.00	2745	20230622	-33.04	1660	20221013	10.72	2745	-33.04	20230622	1669	10.13	20230726	2745	-33.04	20230622	1660	10.72	20221013	2.89	N	339950	100	44 억	608360	N	N	N	N
76	20230818	141100	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	1836	-2	5	-0.11	254402214	139117	109.56	1826	1859	1740	2385	1287	1838	1828.69	1.35	-9220	1906	1872	1831	1797	1756	1851	1776	45	549	100	1360	1	1	44946655	825	306.00	2.01	12	0.31	6.00	913.00	2745	20230622	-33.11	1660	20221013	10.60	2745	-33.11	20230622	1669	10.01	20230726	2745	-33.11	20230622	1660	10.60	20221013	2.89	N	339950	100	44 억	608360	N	N	N	N
77	20230818	131053	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	1844	6	2	0.33	250620578	137060	107.94	1826	1859	1740	2385	1287	1838	1828.55	1.35	-8377	1906	1872	1831	1797	1756	1851	1776	45	549	100	1360	1	1	44946655	829	307.33	2.02	12	0.30	6.00	913.00	2745	20230622	-32.82	1660	20221013	11.08	2745	-32.82	20230622	1669	10.49	20230726	2745	-32.82	20230622	1660	11.08	20221013	2.89	N	339950	100	44 억	608360	N	N	N	N
78	20230818	121104	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	1820	-18	5	-0.98	238309123	130337	102.65	1826	1859	1740	2385	1287	1838	1828.41	1.35	-10232	1906	1872	1831	1797	1756	1851	1776	45	549	100	1360	1	1	44946655	818	303.33	1.99	12	0.29	6.00	913.00	2745	20230622	-33.70	1660	20221013	9.64	2745	-33.70	20230622	1669	9.05	20230726	2745	-33.70	20230622	1660	9.64	20221013	2.89	N	339950	100	44 억	608360	N	N	N	N
79	20230818	111055	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	1849	11	2	0.60	153563944	83496	65.76	1826	1859	1814	2385	1287	1838	1839.18	1.35	-21532	1906	1872	1831	1797	1756	1851	1776	45	549	100	1360	1	1	44946655	831	308.17	2.03	12	0.19	6.00	913.00	2745	20230622	-32.64	1660	20221013	11.39	2745	-32.64	20230622	1669	10.78	20230726	2745	-32.64	20230622	1660	11.39	20221013	2.89	N	339950	100	44 억	608360	N	N	N	N
80	20230818	101101	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	1853	15	2	0.82	134558614	73171	57.63	1826	1859	1814	2385	1287	1838	1838.96	1.35	-19227	1906	1872	1831	1797	1756	1851	1776	45	549	100	1360	1	1	44946655	833	308.83	2.03	12	0.16	6.00	913.00	2745	20230622	-32.50	1660	20221013	11.63	2745	-32.50	20230622	1669	11.02	20230726	2745	-32.50	20230622	1660	11.63	20221013	2.89	N	339950	100	44 억	608360	N	N	N	N
81	20230818	091106	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	1816	-22	5	-1.20	4572161	2510	1.98	1826	1838	1816	2385	1287	1838	1821.58	1.35	-1390	1906	1872	1831	1797	1756	1851	1776	45	549	100	1360	1	1	44946655	816	302.67	1.99	12	0.01	6.00	913.00	2745	20230622	-33.84	1660	20221013	9.40	2745	-33.84	20230622	1669	8.81	20230726	2745	-33.84	20230622	1660	9.40	20221013	2.89	N	339950	100	44 억	608360	N	N	N	N
82	20230817	161101	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	1838	-19	5	-1.02	225675506	122926	135.83	1839	1865	1790	2410	1300	1857	1835.84	1.33	8463	1932	1894	1865	1827	1798	1880	1813	45	555	100	1370	1	1	44946655	826	306.33	2.01	12	0.27	6.00	913.00	2880	20220816	-36.18	1660	20221013	10.72	2745	-33.04	20230622	1669	10.13	20230726	2745	-33.04	20230622	1660	10.72	20221013	2.92	N	339950	100	44 억	599900	N	N	N	N
83	20230817	151108	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	1836	-21	5	-1.13	212945212	115998	128.17	1839	1865	1790	2410	1300	1857	1835.77	1.33	8708	1932	1894	1865	1827	1798	1880	1813	45	555	100	1370	1	1	44946655	825	306.00	2.01	12	0.26	6.00	913.00	2880	20220816	-36.25	1660	20221013	10.60	2745	-33.11	20230622	1669	10.01	20230726	2745	-33.11	20230622	1660	10.60	20221013	2.92	N	339950	100	44 억	599900	N	N	N	N
84	20230817	141057	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	1858	1	2	0.05	173052313	94344	104.25	1839	1865	1790	2410	1300	1857	1834.27	1.33	5863	1932	1894	1865	1827	1798	1880	1813	45	555	100	1370	1	1	44946655	835	309.67	2.04	12	0.21	6.00	913.00	2880	20220816	-35.49	1660	20221013	11.93	2745	-32.31	20230622	1669	11.32	20230726	2745	-32.31	20230622	1660	11.93	20221013	2.92	N	339950	100	44 억	599900	N	N	N	N
85	20230817	131054	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	1847	-10	5	-0.54	123586383	67489	74.57	1839	1865	1790	2410	1300	1857	1831.21	1.33	2716	1932	1894	1865	1827	1798	1880	1813	45	555	100	1370	1	1	44946655	830	307.83	2.02	12	0.15	6.00	913.00	2880	20220816	-35.87	1660	20221013	11.27	2745	-32.71	20230622	1669	10.67	20230726	2745	-32.71	20230622	1660	11.27	20221013	2.92	N	339950	100	44 억	599900	N	N	N	N
86	20230817	121058	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	1854	-3	5	-0.16	86214357	47207	52.16	1839	1865	1790	2410	1300	1857	1826.30	1.33	-8611	1932	1894	1865	1827	1798	1880	1813	45	555	100	1370	1	1	44946655	833	309.00	2.03	12	0.11	6.00	913.00	2880	20220816	-35.62	1660	20221013	11.69	2745	-32.46	20230622	1669	11.08	20230726	2745	-32.46	20230622	1660	11.69	20221013	2.92	N	339950	100	44 억	599900	N	N	N	N
87	20230817	111059	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	1839	-18	5	-0.97	70665089	38844	42.92	1839	1865	1790	2410	1300	1857	1819.20	1.33	-7302	1932	1894	1865	1827	1798	1880	1813	45	555	100	1370	1	1	44946655	827	306.50	2.01	12	0.09	6.00	913.00	2880	20220816	-36.15	1660	20221013	10.78	2745	-33.01	20230622	1669	10.19	20230726	2745	-33.01	20230622	1660	10.78	20221013	2.92	N	339950	100	44 억	599900	N	N	N	N
88	20230817	101053	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	1853	-4	5	-0.22	56796763	31295	34.58	1839	1865	1790	2410	1300	1857	1814.88	1.33	-6026	1932	1894	1865	1827	1798	1880	1813	45	555	100	1370	1	1	44946655	833	308.83	2.03	12	0.07	6.00	913.00	2880	20220816	-35.66	1660	20221013	11.63	2745	-32.50	20230622	1669	11.02	20230726	2745	-32.50	20230622	1660	11.63	20221013	2.92	N	339950	100	44 억	599900	N	N	N	N
89	20230817	091051	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	1805	-52	5	-2.80	6352241	3501	3.87	1839	1865	1801	2410	1300	1857	1814.41	1.33	-280	1932	1894	1865	1827	1798	1880	1813	45	555	100	1370	1	1	44946655	811	300.83	1.98	12	0.01	6.00	913.00	2880	20220816	-37.33	1660	20221013	8.73	2745	-34.24	20230622	1669	8.15	20230726	2745	-34.24	20230622	1660	8.73	20221013	2.92	N	339950	100	44 억	599900	N	N	N	N
90	20230816	161057	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	1857	-47	5	-2.47	167456477	90443	117.16	1900	1903	1836	2475	1333	1904	1851.47	1.39	-25824	1961	1932	1906	1877	1851	1919	1864	45	571	100	1400	1	1	44946655	835	309.50	2.03	12	0.20	6.00	913.00	2880	20220816	-35.52	1660	20221013	11.87	2745	-32.35	20230622	1669	11.26	20230726	2880	-35.52	20220816	1660	11.87	20221013	2.88	N	339950	100	44 억	625727	N	N	N	N
91	20230816	151100	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	1840	-64	5	-3.36	157191462	84909	109.99	1900	1903	1836	2475	1333	1904	1851.26	1.39	-26991	1961	1932	1906	1877	1851	1919	1864	45	571	100	1400	1	1	44946655	827	306.67	2.02	12	0.19	6.00	913.00	2880	20220816	-36.11	1660	20221013	10.84	2745	-32.97	20230622	1669	10.25	20230726	2880	-36.11	20220816	1660	10.84	20221013	2.88	N	339950	100	44 억	625727	N	N	N	N
92	20230816	141057	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	1847	-57	5	-2.99	128869609	69615	90.18	1900	1903	1836	2475	1333	1904	1851.14	1.39	-24191	1961	1932	1906	1877	1851	1919	1864	45	571	100	1400	1	1	44946655	830	307.83	2.02	12	0.15	6.00	913.00	2880	20220816	-35.87	1660	20221013	11.27	2745	-32.71	20230622	1669	10.67	20230726	2880	-35.87	20220816	1660	11.27	20221013	2.88	N	339950	100	44 억	625727	N	N	N	N
93	20230816	131055	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	1848	-56	5	-2.94	107014975	57761	74.82	1900	1903	1840	2475	1333	1904	1852.68	1.39	-26030	1961	1932	1906	1877	1851	1919	1864	45	571	100	1400	1	1	44946655	831	308.00	2.02	12	0.13	6.00	913.00	2880	20220816	-35.83	1660	20221013	11.33	2745	-32.68	20230622	1669	10.72	20230726	2880	-35.83	20220816	1660	11.33	20221013	2.88	N	339950	100	44 억	625727	N	N	N	N
94	20230816	121111	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	1846	-58	5	-3.05	97110177	52414	67.90	1900	1903	1840	2475	1333	1904	1852.70	1.39	-23586	1961	1932	1906	1877	1851	1919	1864	45	571	100	1400	1	1	44946655	830	307.67	2.02	12	0.12	6.00	913.00	2880	20220816	-35.90	1660	20221013	11.20	2745	-32.75	20230622	1669	10.61	20230726	2880	-35.90	20220816	1660	11.20	20221013	2.88	N	339950	100	44 억	625727	N	N	N	N
95	20230816	111107	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	1850	-54	5	-2.84	74101417	39961	51.77	1900	1903	1840	2475	1333	1904	1854.28	1.39	-17826	1961	1932	1906	1877	1851	1919	1864	45	571	100	1400	1	1	44946655	832	308.33	2.03	12	0.09	6.00	913.00	2880	20220816	-35.76	1660	20221013	11.45	2745	-32.60	20230622	1669	10.84	20230726	2880	-35.76	20220816	1660	11.45	20221013	2.88	N	339950	100	44 억	625727	N	N	N	N
96	20230816	101059	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	1863	-41	5	-2.15	50024345	26974	34.94	1900	1903	1840	2475	1333	1904	1854.45	1.39	-14324	1961	1932	1906	1877	1851	1919	1864	45	571	100	1400	1	1	44946655	837	310.50	2.04	12	0.06	6.00	913.00	2880	20220816	-35.31	1660	20221013	12.23	2745	-32.13	20230622	1669	11.62	20230726	2880	-35.31	20220816	1660	12.23	20221013	2.88	N	339950	100	44 억	625727	N	N	N	N
97	20230816	091053	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	1863	-41	5	-2.15	8869185	4740	6.14	1900	1903	1863	2475	1333	1904	1870.79	1.39	-2898	1961	1932	1906	1877	1851	1919	1864	45	571	100	1400	1	1	44946655	837	310.50	2.04	12	0.01	6.00	913.00	2880	20220816	-35.31	1660	20221013	12.23	2745	-32.13	20230622	1669	11.62	20230726	2880	-35.31	20220816	1660	12.23	20221013	2.88	N	339950	100	44 억	625727	N	N	N	N
98	20230814	161045	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	1904	-21	5	-1.09	147484863	77163	64.07	1925	1935	1880	2500	1348	1925	1911.43	1.39	258	1968	1946	1913	1891	1858	1957	1902	45	576	100	1420	1	1	44946655	856	317.33	2.09	12	0.17	6.00	913.00	2880	20220816	-33.89	1660	20221013	14.70	2745	-30.64	20230622	1669	14.08	20230726	2880	-33.89	20220816	1660	14.70	20221013	2.90	N	339950	100	44 억	625469	N	N	N	N
99	20230814	151042	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	1900	-25	5	-1.30	137045108	71678	59.52	1925	1935	1880	2500	1348	1925	1911.95	1.39	3469	1968	1946	1913	1891	1858	1957	1902	45	576	100	1420	1	1	44946655	854	316.67	2.08	12	0.16	6.00	913.00	2880	20220816	-34.03	1660	20221013	14.46	2745	-30.78	20230622	1669	13.84	20230726	2880	-34.03	20220816	1660	14.46	20221013	2.90	N	339950	100	44 억	625469	N	N	N	N
100	20230814	141045	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	1905	-20	5	-1.04	107251953	55947	46.46	1925	1935	1880	2500	1348	1925	1917.03	1.39	-1080	1968	1946	1913	1891	1858	1957	1902	45	576	100	1420	1	1	44946655	856	317.50	2.09	12	0.12	6.00	913.00	2880	20220816	-33.85	1660	20221013	14.76	2745	-30.60	20230622	1669	14.14	20230726	2880	-33.85	20220816	1660	14.76	20221013	2.90	N	339950	100	44 억	625469	N	N	N	N
101	20230814	131031	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	1905	-20	5	-1.04	93245936	48604	40.36	1925	1935	1880	2500	1348	1925	1918.48	1.39	2651	1968	1946	1913	1891	1858	1957	1902	45	576	100	1420	1	1	44946655	856	317.50	2.09	12	0.11	6.00	913.00	2880	20220816	-33.85	1660	20221013	14.76	2745	-30.60	20230622	1669	14.14	20230726	2880	-33.85	20220816	1660	14.76	20221013	2.90	N	339950	100	44 억	625469	N	N	N	N
102	20230814	121041	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	1907	-18	5	-0.94	74632746	38877	32.28	1925	1935	1880	2500	1348	1925	1919.71	1.39	4408	1968	1946	1913	1891	1858	1957	1902	45	576	100	1420	1	1	44946655	857	317.83	2.09	12	0.09	6.00	913.00	2880	20220816	-33.78	1660	20221013	14.88	2745	-30.53	20230622	1669	14.26	20230726	2880	-33.78	20220816	1660	14.88	20221013	2.90	N	339950	100	44 억	625469	N	N	N	N
103	20230814	111033	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	1915	-10	5	-0.52	69324375	36093	29.97	1925	1935	1880	2500	1348	1925	1920.72	1.39	4083	1968	1946	1913	1891	1858	1957	1902	45	576	100	1420	1	1	44946655	861	319.17	2.10	12	0.08	6.00	913.00	2880	20220816	-33.51	1660	20221013	15.36	2745	-30.24	20230622	1669	14.74	20230726	2880	-33.51	20220816	1660	15.36	20221013	2.90	N	339950	100	44 억	625469	N	N	N	N
104	20230814	101037	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	1930	5	2	0.26	48536918	25302	21.01	1925	1934	1880	2500	1348	1925	1918.30	1.39	7329	1968	1946	1913	1891	1858	1957	1902	45	576	100	1420	1	1	44946655	867	321.67	2.11	12	0.06	6.00	913.00	2880	20220816	-32.99	1660	20221013	16.27	2745	-29.69	20230622	1669	15.64	20230726	2880	-32.99	20220816	1660	16.27	20221013	2.90	N	339950	100	44 억	625469	N	N	N	N
105	20230814	091033	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	1907	-18	5	-0.94	6119006	3218	2.67	1925	1925	1880	2500	1348	1925	1901.49	1.39	496	1968	1946	1913	1891	1858	1957	1902	45	576	100	1420	1	1	44946655	857	317.83	2.09	12	0.01	6.00	913.00	2880	20220816	-33.78	1660	20221013	14.88	2745	-30.53	20230622	1669	14.26	20230726	2880	-33.78	20220816	1660	14.88	20221013	2.90	N	339950	100	44 억	625469	N	N	N	N
106	20230811	161033	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	1925	31	2	1.64	227708727	118848	174.50	1894	1935	1880	2460	1326	1894	1915.97	1.41	-7712	1931	1912	1876	1857	1821	1922	1867	45	567	100	1400	1	1	44946655	865	320.83	2.11	12	0.26	6.00	913.00	2880	20220816	-33.16	1660	20221013	15.96	2745	-29.87	20230622	1669	15.34	20230726	2880	-33.16	20220816	1660	15.96	20221013	2.93	N	339950	100	44 억	633180	N	N	N	N
107	20230811	151027	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	1922	28	2	1.48	218695866	114161	167.62	1894	1935	1880	2460	1326	1894	1915.68	1.41	-7032	1931	1912	1876	1857	1821	1922	1867	45	567	100	1400	1	1	44946655	864	320.33	2.11	12	0.25	6.00	913.00	2880	20220816	-33.26	1660	20221013	15.78	2745	-29.98	20230622	1669	15.16	20230726	2880	-33.26	20220816	1660	15.78	20221013	2.93	N	339950	100	44 억	633180	N	N	N	N
108	20230811	141026	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	1915	21	2	1.11	186462317	97340	142.92	1894	1935	1880	2460	1326	1894	1915.58	1.41	-7165	1931	1912	1876	1857	1821	1922	1867	45	567	100	1400	1	1	44946655	861	319.17	2.10	12	0.22	6.00	913.00	2880	20220816	-33.51	1660	20221013	15.36	2745	-30.24	20230622	1669	14.74	20230726	2880	-33.51	20220816	1660	15.36	20221013	2.93	N	339950	100	44 억	633180	N	N	N	N
109	20230811	131025	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	1927	33	2	1.74	172766469	90223	132.47	1894	1935	1880	2460	1326	1894	1914.88	1.41	-6050	1931	1912	1876	1857	1821	1922	1867	45	567	100	1400	1	1	44946655	866	321.17	2.11	12	0.20	6.00	913.00	2880	20220816	-33.09	1660	20221013	16.08	2745	-29.80	20230622	1669	15.46	20230726	2880	-33.09	20220816	1660	16.08	20221013	2.93	N	339950	100	44 억	633180	N	N	N	N
110	20230811	121016	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	1928	34	2	1.80	139285577	72856	106.97	1894	1935	1880	2460	1326	1894	1911.79	1.41	1575	1931	1912	1876	1857	1821	1922	1867	45	567	100	1400	1	1	44946655	867	321.33	2.11	12	0.16	6.00	913.00	2880	20220816	-33.06	1660	20221013	16.14	2745	-29.76	20230622	1669	15.52	20230726	2880	-33.06	20220816	1660	16.14	20221013	2.93	N	339950	100	44 억	633180	N	N	N	N
111	20230811	111017	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	1921	27	2	1.43	118938343	62299	91.47	1894	1928	1880	2460	1326	1894	1909.15	1.41	-1203	1931	1912	1876	1857	1821	1922	1867	45	567	100	1400	1	1	44946655	863	320.17	2.10	12	0.14	6.00	913.00	2880	20220816	-33.30	1660	20221013	15.72	2745	-30.02	20230622	1669	15.10	20230726	2880	-33.30	20220816	1660	15.72	20221013	2.93	N	339950	100	44 억	633180	N	N	N	N
112	20230811	101011	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	1909	15	2	0.79	69965690	36794	54.02	1894	1911	1880	2460	1326	1894	1901.55	1.41	5938	1931	1912	1876	1857	1821	1922	1867	45	567	100	1400	1	1	44946655	858	318.17	2.09	12	0.08	6.00	913.00	2880	20220816	-33.72	1660	20221013	15.00	2745	-30.46	20230622	1669	14.38	20230726	2880	-33.72	20220816	1660	15.00	20221013	2.93	N	339950	100	44 억	633180	N	N	N	N
113	20230811	091025	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	1888	-6	5	-0.32	5581151	2958	4.34	1894	1894	1880	2460	1326	1894	1886.80	1.41	886	1931	1912	1876	1857	1821	1922	1867	45	567	100	1400	1	1	44946655	849	314.67	2.07	12	0.01	6.00	913.00	2880	20220816	-34.44	1660	20221013	13.73	2745	-31.22	20230622	1669	13.12	20230726	2880	-34.44	20220816	1660	13.73	20221013	2.93	N	339950	100	44 억	633180	N	N	N	N
114	20230810	161014	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	1894	41	2	2.21	127909349	68056	91.93	1853	1895	1840	2405	1298	1853	1879.47	1.41	-5	1900	1876	1845	1821	1790	1861	1806	45	553	100	1370	1	1	44946655	851	315.67	2.07	12	0.15	6.00	913.00	2880	20220816	-34.24	1660	20221013	14.10	2745	-31.00	20230622	1669	13.48	20230726	2880	-34.24	20220816	1660	14.10	20221013	2.91	N	339950	100	44 억	633185	N	N	N	N
115	20230810	151010	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	1885	32	2	1.73	121104140	64459	87.07	1853	1895	1840	2405	1298	1853	1878.78	1.41	419	1900	1876	1845	1821	1790	1861	1806	45	553	100	1370	1	1	44946655	847	314.17	2.06	12	0.14	6.00	913.00	2880	20220816	-34.55	1660	20221013	13.55	2745	-31.33	20230622	1669	12.94	20230726	2880	-34.55	20220816	1660	13.55	20221013	2.91	N	339950	100	44 억	633185	N	N	N	N
116	20230810	141011	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	1892	39	2	2.10	68861222	36822	49.74	1853	1895	1840	2405	1298	1853	1870.11	1.41	993	1900	1876	1845	1821	1790	1861	1806	45	553	100	1370	1	1	44946655	850	315.33	2.07	12	0.08	6.00	913.00	2880	20220816	-34.31	1660	20221013	13.98	2745	-31.07	20230622	1669	13.36	20230726	2880	-34.31	20220816	1660	13.98	20221013	2.91	N	339950	100	44 억	633185	N	N	N	N
117	20230810	131001	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	1868	15	2	0.81	41844151	22474	30.36	1853	1875	1840	2405	1298	1853	1861.89	1.41	2267	1900	1876	1845	1821	1790	1861	1806	45	553	100	1370	1	1	44946655	840	311.33	2.05	12	0.05	6.00	913.00	2880	20220816	-35.14	1660	20221013	12.53	2745	-31.95	20230622	1669	11.92	20230726	2880	-35.14	20220816	1660	12.53	20221013	2.91	N	339950	100	44 억	633185	N	N	N	N
118	20230810	121020	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	1869	16	2	0.86	18195135	9823	13.27	1853	1869	1840	2405	1298	1853	1852.30	1.41	2466	1900	1876	1845	1821	1790	1861	1806	45	553	100	1370	1	1	44946655	840	311.50	2.05	12	0.02	6.00	913.00	2880	20220816	-35.10	1660	20221013	12.59	2745	-31.91	20230622	1669	11.98	20230726	2880	-35.10	20220816	1660	12.59	20221013	2.91	N	339950	100	44 억	633185	N	N	N	N
119	20230810	111023	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	1855	2	2	0.11	11825437	6389	8.63	1853	1859	1840	2405	1298	1853	1850.91	1.41	615	1900	1876	1845	1821	1790	1861	1806	45	553	100	1370	1	1	44946655	834	309.17	2.03	12	0.01	6.00	913.00	2880	20220816	-35.59	1660	20221013	11.75	2745	-32.42	20230622	1669	11.14	20230726	2880	-35.59	20220816	1660	11.75	20221013	2.91	N	339950	100	44 억	633185	N	N	N	N
120	20230810	101016	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	1851	-2	5	-0.11	5970068	3234	4.37	1853	1859	1840	2405	1298	1853	1846.03	1.41	-864	1900	1876	1845	1821	1790	1861	1806	45	553	100	1370	1	1	44946655	832	308.50	2.03	12	0.01	6.00	913.00	2880	20220816	-35.73	1660	20221013	11.51	2745	-32.57	20230622	1669	10.90	20230726	2880	-35.73	20220816	1660	11.51	20221013	2.91	N	339950	100	44 억	633185	N	N	N	N
121	20230810	091026	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	1851	-2	5	-0.11	1388888	752	1.02	1853	1859	1840	2405	1298	1853	1846.93	1.41	-399	1900	1876	1845	1821	1790	1861	1806	45	553	100	1370	1	1	44946655	832	308.50	2.03	12	0.00	6.00	913.00	2880	20220816	-35.73	1660	20221013	11.51	2745	-32.57	20230622	1669	10.90	20230726	2880	-35.73	20220816	1660	11.51	20221013	2.91	N	339950	100	44 억	633185	N	N	N	N
122	20230809	161012	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	1853	-2	5	-0.11	134439413	72535	81.54	1854	1869	1814	2410	1299	1855	1853.44	1.36	22633	1949	1902	1868	1821	1787	1885	1804	45	555	100	1370	1	1	44946655	833	308.83	2.03	12	0.16	6.00	913.00	2880	20220816	-35.66	1660	20221013	11.63	2745	-32.50	20230622	1669	11.02	20230726	2880	-35.66	20220816	1660	11.63	20221013	2.91	N	339950	100	44 억	610526	N	N	N	N
123	20230809	151000	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	1852	-3	5	-0.16	123854937	66824	75.12	1854	1869	1814	2410	1299	1855	1853.45	1.36	23899	1949	1902	1868	1821	1787	1885	1804	45	555	100	1370	1	1	44946655	832	308.67	2.03	12	0.15	6.00	913.00	2880	20220816	-35.69	1660	20221013	11.57	2745	-32.53	20230622	1669	10.96	20230726	2880	-35.69	20220816	1660	11.57	20221013	2.91	N	339950	100	44 억	610526	N	N	N	N
124	20230809	140957	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	1861	6	2	0.32	107858998	58172	65.39	1854	1869	1814	2410	1299	1855	1854.14	1.36	23483	1949	1902	1868	1821	1787	1885	1804	45	555	100	1370	1	1	44946655	836	310.17	2.04	12	0.13	6.00	913.00	2880	20220816	-35.38	1660	20221013	12.11	2745	-32.20	20230622	1669	11.50	20230726	2880	-35.38	20220816	1660	12.11	20221013	2.91	N	339950	100	44 억	610526	N	N	N	N
125	20230809	131019	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	1864	9	2	0.49	99948124	53925	60.62	1854	1869	1814	2410	1299	1855	1853.47	1.36	24938	1949	1902	1868	1821	1787	1885	1804	45	555	100	1370	1	1	44946655	838	310.67	2.04	12	0.12	6.00	913.00	2880	20220816	-35.28	1660	20221013	12.29	2745	-32.09	20230622	1669	11.68	20230726	2880	-35.28	20220816	1660	12.29	20221013	2.91	N	339950	100	44 억	610526	N	N	N	N
126	20230809	121018	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	1865	10	2	0.54	92175685	49747	55.92	1854	1869	1814	2410	1299	1855	1852.89	1.36	24235	1949	1902	1868	1821	1787	1885	1804	45	555	100	1370	1	1	44946655	838	310.83	2.04	12	0.11	6.00	913.00	2880	20220816	-35.24	1660	20221013	12.35	2745	-32.06	20230622	1669	11.74	20230726	2880	-35.24	20220816	1660	12.35	20221013	2.91	N	339950	100	44 억	610526	N	N	N	N
127	20230809	111009	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	1852	-3	5	-0.16	59672490	32221	36.22	1854	1869	1814	2410	1299	1855	1851.98	1.36	11996	1949	1902	1868	1821	1787	1885	1804	45	555	100	1370	1	1	44946655	832	308.67	2.03	12	0.07	6.00	913.00	2880	20220816	-35.69	1660	20221013	11.57	2745	-32.53	20230622	1669	10.96	20230726	2880	-35.69	20220816	1660	11.57	20221013	2.91	N	339950	100	44 억	610526	N	N	N	N
128	20230809	100958	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	1850	-5	5	-0.27	42706039	23089	25.96	1854	1869	1814	2410	1299	1855	1849.63	1.36	10662	1949	1902	1868	1821	1787	1885	1804	45	555	100	1370	1	1	44946655	832	308.33	2.03	12	0.05	6.00	913.00	2880	20220816	-35.76	1660	20221013	11.45	2745	-32.60	20230622	1669	10.84	20230726	2880	-35.76	20220816	1660	11.45	20221013	2.91	N	339950	100	44 억	610526	N	N	N	N
129	20230809	091003	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	1820	-35	5	-1.89	10336248	5644	6.34	1854	1854	1814	2410	1299	1855	1831.37	1.36	1577	1949	1902	1868	1821	1787	1885	1804	45	555	100	1370	1	1	44946655	818	303.33	1.99	12	0.01	6.00	913.00	2880	20220816	-36.81	1660	20221013	9.64	2745	-33.70	20230622	1669	9.05	20230726	2880	-36.81	20220816	1660	9.64	20221013	2.91	N	339950	100	44 억	610526	N	N	N	N
130	20230808	161022	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	1855	-53	5	-2.78	166813531	88911	106.54	1899	1915	1834	2480	1336	1908	1875.92	1.42	-26769	1938	1922	1897	1881	1856	1931	1890	45	572	100	1410	1	1	44946655	834	309.17	2.03	12	0.20	6.00	913.00	2880	20220816	-35.59	1660	20221013	11.75	2745	-32.42	20230622	1669	11.14	20230726	2880	-35.59	20220816	1660	11.75	20221013	2.89	N	339950	100	44 억	637885	N	N	N	N
131	20230808	151009	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	1844	-64	5	-3.35	159740238	85097	101.97	1899	1915	1834	2480	1336	1908	1876.79	1.42	-25741	1938	1922	1897	1881	1856	1931	1890	45	572	100	1410	1	1	44946655	829	307.33	2.02	12	0.19	6.00	913.00	2880	20220816	-35.97	1660	20221013	11.08	2745	-32.82	20230622	1669	10.49	20230726	2880	-35.97	20220816	1660	11.08	20221013	2.89	N	339950	100	44 억	637885	N	N	N	N
132	20230808	141005	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	1861	-47	5	-2.46	146395809	77888	93.33	1899	1915	1834	2480	1336	1908	1879.20	1.42	-25285	1938	1922	1897	1881	1856	1931	1890	45	572	100	1410	1	1	44946655	836	310.17	2.04	12	0.17	6.00	913.00	2880	20220816	-35.38	1660	20221013	12.11	2745	-32.20	20230622	1669	11.50	20230726	2880	-35.38	20220816	1660	12.11	20221013	2.89	N	339950	100	44 억	637885	N	N	N	N
133	20230808	130955	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	1877	-31	5	-1.62	97251536	51606	61.84	1899	1915	1834	2480	1336	1908	1884.04	1.42	-23292	1938	1922	1897	1881	1856	1931	1890	45	572	100	1410	1	1	44946655	844	312.83	2.06	12	0.11	6.00	913.00	2880	20220816	-34.83	1660	20221013	13.07	2745	-31.62	20230622	1669	12.46	20230726	2880	-34.83	20220816	1660	13.07	20221013	2.89	N	339950	100	44 억	637885	N	N	N	N
134	20230808	121002	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	1877	-31	5	-1.62	83357503	44205	52.97	1899	1915	1834	2480	1336	1908	1885.19	1.42	-19518	1938	1922	1897	1881	1856	1931	1890	45	572	100	1410	1	1	44946655	844	312.83	2.06	12	0.10	6.00	913.00	2880	20220816	-34.83	1660	20221013	13.07	2745	-31.62	20230622	1669	12.46	20230726	2880	-34.83	20220816	1660	13.07	20221013	2.89	N	339950	100	44 억	637885	N	N	N	N
135	20230808	110951	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	1870	-38	5	-1.99	71407284	37817	45.32	1899	1915	1834	2480	1336	1908	1887.70	1.42	-15915	1938	1922	1897	1881	1856	1931	1890	45	572	100	1410	1	1	44946655	841	311.67	2.05	12	0.08	6.00	913.00	2880	20220816	-35.07	1660	20221013	12.65	2745	-31.88	20230622	1669	12.04	20230726	2880	-35.07	20220816	1660	12.65	20221013	2.89	N	339950	100	44 억	637885	N	N	N	N
136	20230808	101004	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	1896	-12	5	-0.63	45523766	24045	28.81	1899	1915	1834	2480	1336	1908	1892.63	1.42	-4378	1938	1922	1897	1881	1856	1931	1890	45	572	100	1410	1	1	44946655	852	316.00	2.08	12	0.05	6.00	913.00	2880	20220816	-34.17	1660	20221013	14.22	2745	-30.93	20230622	1669	13.60	20230726	2880	-34.17	20220816	1660	14.22	20221013	2.89	N	339950	100	44 억	637885	N	N	N	N
137	20230808	091009	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	1909	1	2	0.05	4704563	2466	2.96	1899	1915	1899	2480	1336	1908	1907.61	1.42	-843	1938	1922	1897	1881	1856	1931	1890	45	572	100	1410	1	1	44946655	858	318.17	2.09	12	0.01	6.00	913.00	2880	20220816	-33.72	1660	20221013	15.00	2745	-30.46	20230622	1669	14.38	20230726	2880	-33.72	20220816	1660	15.00	20221013	2.89	N	339950	100	44 억	637885	N	N	N	N
138	20230807	161000	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	1908	24	2	1.27	158488871	83449	82.36	1884	1913	1872	2445	1319	1884	1899.23	1.41	4806	1944	1914	1877	1847	1810	1929	1862	45	563	100	1390	1	1	44946655	858	318.00	2.09	12	0.19	6.00	913.00	2880	20220816	-33.75	1660	20221013	14.94	2745	-30.49	20230622	1669	14.32	20230726	2880	-33.75	20220816	1660	14.94	20221013	2.88	N	339950	100	44 억	633272	N	N	N	N
139	20230807	150959	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	1902	18	2	0.96	152754735	80439	79.39	1884	1913	1872	2445	1319	1884	1899.01	1.41	4656	1944	1914	1877	1847	1810	1929	1862	45	563	100	1390	1	1	44946655	855	317.00	2.08	12	0.18	6.00	913.00	2880	20220816	-33.96	1660	20221013	14.58	2745	-30.71	20230622	1669	13.96	20230726	2880	-33.96	20220816	1660	14.58	20221013	2.88	N	339950	100	44 억	633272	N	N	N	N
140	20230807	141006	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	1910	26	2	1.38	142912353	75274	74.29	1884	1913	1872	2445	1319	1884	1898.56	1.41	5541	1944	1914	1877	1847	1810	1929	1862	45	563	100	1390	1	1	44946655	858	318.33	2.09	12	0.17	6.00	913.00	2880	20220816	-33.68	1660	20221013	15.06	2745	-30.42	20230622	1669	14.44	20230726	2880	-33.68	20220816	1660	15.06	20221013	2.88	N	339950	100	44 억	633272	N	N	N	N
141	20230807	130954	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	1910	26	2	1.38	135357064	71307	70.38	1884	1913	1872	2445	1319	1884	1898.23	1.41	8625	1944	1914	1877	1847	1810	1929	1862	45	563	100	1390	1	1	44946655	858	318.33	2.09	12	0.16	6.00	913.00	2880	20220816	-33.68	1660	20221013	15.06	2745	-30.42	20230622	1669	14.44	20230726	2880	-33.68	20220816	1660	15.06	20221013	2.88	N	339950	100	44 억	633272	N	N	N	N
142	20230807	120954	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	1909	25	2	1.33	108880684	57404	56.66	1884	1913	1872	2445	1319	1884	1896.74	1.41	16434	1944	1914	1877	1847	1810	1929	1862	45	563	100	1390	1	1	44946655	858	318.17	2.09	12	0.13	6.00	913.00	2880	20220816	-33.72	1660	20221013	15.00	2745	-30.46	20230622	1669	14.38	20230726	2880	-33.72	20220816	1660	15.00	20221013	2.88	N	339950	100	44 억	633272	N	N	N	N
143	20230807	110945	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	1905	21	2	1.11	88461204	46714	46.10	1884	1910	1872	2445	1319	1884	1893.68	1.41	16494	1944	1914	1877	1847	1810	1929	1862	45	563	100	1390	1	1	44946655	856	317.50	2.09	12	0.10	6.00	913.00	2880	20220816	-33.85	1660	20221013	14.76	2745	-30.60	20230622	1669	14.14	20230726	2880	-33.85	20220816	1660	14.76	20221013	2.88	N	339950	100	44 억	633272	N	N	N	N
144	20230807	100958	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	1898	14	2	0.74	48751148	25838	25.50	1884	1898	1872	2445	1319	1884	1886.80	1.41	10043	1944	1914	1877	1847	1810	1929	1862	45	563	100	1390	1	1	44946655	853	316.33	2.08	12	0.06	6.00	913.00	2880	20220816	-34.10	1660	20221013	14.34	2745	-30.86	20230622	1669	13.72	20230726	2880	-34.10	20220816	1660	14.34	20221013	2.88	N	339950	100	44 억	633272	N	N	N	N
145	20230807	090955	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	1884	0	3	0.00	1958263	1043	1.03	1884	1885	1872	2445	1319	1884	1877.53	1.41	-867	1944	1914	1877	1847	1810	1929	1862	45	563	100	1390	1	1	44946655	847	314.00	2.06	12	0.00	6.00	913.00	2880	20220816	-34.58	1660	20221013	13.49	2745	-31.37	20230622	1669	12.88	20230726	2880	-34.58	20220816	1660	13.49	20221013	2.88	N	339950	100	44 억	633272	N	N	N	N
146	20230804	160949	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	1884	14	2	0.75	189626110	101317	125.11	1841	1907	1840	2430	1309	1870	1871.61	1.40	3097	1970	1920	1830	1780	1690	1940	1800	45	560	100	1380	1	1	44946655	847	314.00	2.06	12	0.23	6.00	913.00	2880	20220816	-34.58	1660	20221013	13.49	2745	-31.37	20230622	1669	12.88	20230726	2880	-34.58	20220816	1660	13.49	20221013	2.85	N	339950	100	44 억	630165	N	N	N	N
147	20230804	150948	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	1879	9	2	0.48	179423508	95896	118.41	1841	1907	1840	2430	1309	1870	1871.02	1.40	3627	1970	1920	1830	1780	1690	1940	1800	45	560	100	1380	1	1	44946655	845	313.17	2.06	12	0.21	6.00	913.00	2880	20220816	-34.76	1660	20221013	13.19	2745	-31.55	20230622	1669	12.58	20230726	2880	-34.76	20220816	1660	13.19	20221013	2.85	N	339950	100	44 억	630165	N	N	N	N
148	20230804	141002	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	1871	1	2	0.05	147138448	78710	97.19	1841	1907	1840	2430	1309	1870	1869.37	1.40	2435	1970	1920	1830	1780	1690	1940	1800	45	560	100	1380	1	1	44946655	841	311.83	2.05	12	0.18	6.00	913.00	2880	20220816	-35.03	1660	20221013	12.71	2745	-31.84	20230622	1669	12.10	20230726	2880	-35.03	20220816	1660	12.71	20221013	2.85	N	339950	100	44 억	630165	N	N	N	N
149	20230804	130946	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	1866	-4	5	-0.21	118306689	63215	78.06	1841	1907	1841	2430	1309	1870	1871.50	1.40	544	1970	1920	1830	1780	1690	1940	1800	45	560	100	1380	1	1	44946655	839	311.00	2.04	12	0.14	6.00	913.00	2880	20220816	-35.21	1660	20221013	12.41	2745	-32.02	20230622	1669	11.80	20230726	2880	-35.21	20220816	1660	12.41	20221013	2.85	N	339950	100	44 억	630165	N	N	N	N
150	20230804	120940	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	1870	0	3	0.00	88514732	47164	58.24	1841	1907	1841	2430	1309	1870	1876.74	1.40	1604	1970	1920	1830	1780	1690	1940	1800	45	560	100	1380	1	1	44946655	841	311.67	2.05	12	0.10	6.00	913.00	2880	20220816	-35.07	1660	20221013	12.65	2745	-31.88	20230622	1669	12.04	20230726	2880	-35.07	20220816	1660	12.65	20221013	2.85	N	339950	100	44 억	630165	N	N	N	N
151	20230804	110953	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	1874	4	2	0.21	76666034	40819	50.40	1841	1907	1841	2430	1309	1870	1878.19	1.40	2910	1970	1920	1830	1780	1690	1940	1800	45	560	100	1380	1	1	44946655	842	312.33	2.05	12	0.09	6.00	913.00	2880	20220816	-34.93	1660	20221013	12.89	2745	-31.73	20230622	1669	12.28	20230726	2880	-34.93	20220816	1660	12.89	20221013	2.85	N	339950	100	44 억	630165	N	N	N	N
152	20230804	100935	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	1881	11	2	0.59	33450501	17878	22.08	1841	1892	1841	2430	1309	1870	1871.04	1.40	4775	1970	1920	1830	1780	1690	1940	1800	45	560	100	1380	1	1	44946655	845	313.50	2.06	12	0.04	6.00	913.00	2880	20220816	-34.69	1660	20221013	13.31	2745	-31.48	20230622	1669	12.70	20230726	2880	-34.69	20220816	1660	13.31	20221013	2.85	N	339950	100	44 억	630165	N	N	N	N
153	20230804	090936	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	1867	-3	5	-0.16	9912457	5361	6.62	1841	1868	1841	2430	1309	1870	1848.99	1.40	2524	1970	1920	1830	1780	1690	1940	1800	45	560	100	1380	1	1	44946655	839	311.17	2.04	12	0.01	6.00	913.00	2880	20220816	-35.17	1660	20221013	12.47	2745	-31.99	20230622	1669	11.86	20230726	2880	-35.17	20220816	1660	12.47	20221013	2.85	N	339950	100	44 억	630165	N	N	N	N
154	20230803	160939	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	1870	0	3	0.00	148879177	80186	96.57	1870	1880	1740	2430	1309	1870	1856.65	1.41	-5134	1927	1898	1881	1852	1835	1890	1844	45	560	100	1380	1	1	44946655	841	311.67	2.05	12	0.18	6.00	913.00	2880	20220816	-35.07	1660	20221013	12.65	2745	-31.88	20230622	1669	12.04	20230726	2880	-35.07	20220816	1660	12.65	20221013	2.68	N	339950	100	44 억	635194	N	N	N	N
155	20230803	150945	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	1875	5	2	0.27	134713381	72611	87.45	1870	1880	1740	2430	1309	1870	1855.28	1.41	-2403	1927	1898	1881	1852	1835	1890	1844	45	560	100	1380	1	1	44946655	843	312.50	2.05	12	0.16	6.00	913.00	2880	20220816	-34.90	1660	20221013	12.95	2745	-31.69	20230622	1669	12.34	20230726	2880	-34.90	20220816	1660	12.95	20221013	2.68	N	339950	100	44 억	635194	N	N	N	N
156	20230803	140938	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	1870	0	3	0.00	115813412	62512	75.29	1870	1880	1740	2430	1309	1870	1852.66	1.41	-678	1927	1898	1881	1852	1835	1890	1844	45	560	100	1380	1	1	44946655	841	311.67	2.05	12	0.14	6.00	913.00	2880	20220816	-35.07	1660	20221013	12.65	2745	-31.88	20230622	1669	12.04	20230726	2880	-35.07	20220816	1660	12.65	20221013	2.68	N	339950	100	44 억	635194	N	N	N	N
157	20230803	130939	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	1858	-12	5	-0.64	87650557	47444	57.14	1870	1880	1740	2430	1309	1870	1847.45	1.41	-1809	1927	1898	1881	1852	1835	1890	1844	45	560	100	1380	1	1	44946655	835	309.67	2.04	12	0.11	6.00	913.00	2880	20220816	-35.49	1660	20221013	11.93	2745	-32.31	20230622	1669	11.32	20230726	2880	-35.49	20220816	1660	11.93	20221013	2.68	N	339950	100	44 억	635194	N	N	N	N
158	20230803	120945	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	1840	-30	5	-1.60	72573971	39309	47.34	1870	1880	1740	2430	1309	1870	1846.24	1.41	-5461	1927	1898	1881	1852	1835	1890	1844	45	560	100	1380	1	1	44946655	827	306.67	2.02	12	0.09	6.00	913.00	2880	20220816	-36.11	1660	20221013	10.84	2745	-32.97	20230622	1669	10.25	20230726	2880	-36.11	20220816	1660	10.84	20221013	2.68	N	339950	100	44 억	635194	N	N	N	N
159	20230803	110933	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	1852	-18	5	-0.96	60924116	32974	39.71	1870	1880	1740	2430	1309	1870	1847.64	1.41	-7121	1927	1898	1881	1852	1835	1890	1844	45	560	100	1380	1	1	44946655	832	308.67	2.03	12	0.07	6.00	913.00	2880	20220816	-35.69	1660	20221013	11.57	2745	-32.53	20230622	1669	10.96	20230726	2880	-35.69	20220816	1660	11.57	20221013	2.68	N	339950	100	44 억	635194	N	N	N	N
160	20230803	100931	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	1858	-12	5	-0.64	38265598	20773	25.02	1870	1880	1740	2430	1309	1870	1842.08	1.41	-4771	1927	1898	1881	1852	1835	1890	1844	45	560	100	1380	1	1	44946655	835	309.67	2.04	12	0.05	6.00	913.00	2880	20220816	-35.49	1660	20221013	11.93	2745	-32.31	20230622	1669	11.32	20230726	2880	-35.49	20220816	1660	11.93	20221013	2.68	N	339950	100	44 억	635194	N	N	N	N
161	20230803	090932	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	1810	-60	5	-3.21	12898462	7022	8.46	1870	1870	1740	2430	1309	1870	1836.86	1.41	-3773	1927	1898	1881	1852	1835	1890	1844	45	560	100	1380	1	1	44946655	814	301.67	1.98	12	0.02	6.00	913.00	2880	20220816	-37.15	1660	20221013	9.04	2745	-34.06	20230622	1669	8.45	20230726	2880	-37.15	20220816	1660	9.04	20221013	2.68	N	339950	100	44 억	635194	N	N	N	N
162	20230802	160940	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	1870	-28	5	-1.48	149679973	79327	32.56	1888	1910	1864	2465	1329	1898	1887.07	1.44	-11239	1960	1928	1900	1868	1840	1945	1885	45	568	100	1400	1	1	44946655	841	311.67	2.05	12	0.18	6.00	913.00	2880	20220816	-35.07	1660	20221013	12.65	2745	-31.88	20230622	1669	12.04	20230726	2880	-35.07	20220816	1660	12.65	20221013	2.65	N	339950	100	44 억	646434	N	N	N	N
163	20230802	150951	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	1871	-27	5	-1.42	142000309	75220	30.87	1888	1910	1864	2465	1329	1898	1887.80	1.44	-10076	1960	1928	1900	1868	1840	1945	1885	45	568	100	1400	1	1	44946655	841	311.83	2.05	12	0.17	6.00	913.00	2880	20220816	-35.03	1660	20221013	12.71	2745	-31.84	20230622	1669	12.10	20230726	2880	-35.03	20220816	1660	12.71	20221013	2.65	N	339950	100	44 억	646434	N	N	N	N
164	20230802	140939	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	1867	-31	5	-1.63	129004475	68279	28.02	1888	1910	1864	2465	1329	1898	1889.37	1.44	-6418	1960	1928	1900	1868	1840	1945	1885	45	568	100	1400	1	1	44946655	839	311.17	2.04	12	0.15	6.00	913.00	2880	20220816	-35.17	1660	20221013	12.47	2745	-31.99	20230622	1669	11.86	20230726	2880	-35.17	20220816	1660	12.47	20221013	2.65	N	339950	100	44 억	646434	N	N	N	N
165	20230802	130932	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	1876	-22	5	-1.16	116614679	61654	25.30	1888	1910	1866	2465	1329	1898	1891.44	1.44	-2462	1960	1928	1900	1868	1840	1945	1885	45	568	100	1400	1	1	44946655	843	312.67	2.05	12	0.14	6.00	913.00	2880	20220816	-34.86	1660	20221013	13.01	2745	-31.66	20230622	1669	12.40	20230726	2880	-34.86	20220816	1660	13.01	20221013	2.65	N	339950	100	44 억	646434	N	N	N	N
166	20230802	120928	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	1872	-26	5	-1.37	106512924	56270	23.09	1888	1910	1866	2465	1329	1898	1892.89	1.44	-1809	1960	1928	1900	1868	1840	1945	1885	45	568	100	1400	1	1	44946655	841	312.00	2.05	12	0.13	6.00	913.00	2880	20220816	-35.00	1660	20221013	12.77	2745	-31.80	20230622	1669	12.16	20230726	2880	-35.00	20220816	1660	12.77	20221013	2.65	N	339950	100	44 억	646434	N	N	N	N
167	20230802	110931	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	1894	-4	5	-0.21	83502716	44007	18.06	1888	1910	1885	2465	1329	1898	1897.49	1.44	6878	1960	1928	1900	1868	1840	1945	1885	45	568	100	1400	1	1	44946655	851	315.67	2.07	12	0.10	6.00	913.00	2880	20220816	-34.24	1660	20221013	14.10	2745	-31.00	20230622	1669	13.48	20230726	2880	-34.24	20220816	1660	14.10	20221013	2.65	N	339950	100	44 억	646434	N	N	N	N
168	20230802	100931	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	1900	2	2	0.11	59093408	31138	12.78	1888	1910	1888	2465	1329	1898	1897.79	1.44	15843	1960	1928	1900	1868	1840	1945	1885	45	568	100	1400	1	1	44946655	854	316.67	2.08	12	0.07	6.00	913.00	2880	20220816	-34.03	1660	20221013	14.46	2745	-30.78	20230622	1669	13.84	20230726	2880	-34.03	20220816	1660	14.46	20221013	2.65	N	339950	100	44 억	646434	N	N	N	N
169	20230802	090931	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	1897	-1	5	-0.05	10588462	5604	2.30	1888	1900	1888	2465	1329	1898	1889.45	1.44	1297	1960	1928	1900	1868	1840	1945	1885	45	568	100	1400	1	1	44946655	853	316.17	2.08	12	0.01	6.00	913.00	2880	20220816	-34.13	1660	20221013	14.28	2745	-30.89	20230622	1669	13.66	20230726	2880	-34.13	20220816	1660	14.28	20221013	2.65	N	339950	100	44 억	646434	N	N	N	N
170	20230801	160930	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	1898	9	2	0.48	460889003	242563	174.43	1872	1932	1872	2455	1323	1889	1900.10	1.35	41581	1929	1909	1871	1851	1813	1919	1861	45	566	100	1390	1	1	44946655	853	316.33	2.08	12	0.54	6.00	913.00	2880	20220816	-34.10	1660	20221013	14.34	2745	-30.86	20230622	1669	13.72	20230726	2880	-34.10	20220816	1660	14.34	20221013	2.70	N	339950	100	44 억	604848	N	N	N	N
171	20230801	150926	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	1912	23	2	1.22	443864164	233609	168.00	1872	1932	1872	2455	1323	1889	1900.03	1.35	42784	1929	1909	1871	1851	1813	1919	1861	45	566	100	1390	1	1	44946655	859	318.67	2.09	12	0.52	6.00	913.00	2880	20220816	-33.61	1660	20221013	15.18	2745	-30.35	20230622	1669	14.56	20230726	2880	-33.61	20220816	1660	15.18	20221013	2.70	N	339950	100	44 억	604848	N	N	N	N
172	20230801	140943	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	1891	2	2	0.11	303353429	158835	114.22	1872	1932	1872	2455	1323	1889	1909.87	1.35	-8796	1929	1909	1871	1851	1813	1919	1861	45	566	100	1390	1	1	44946655	850	315.17	2.07	12	0.35	6.00	913.00	2880	20220816	-34.34	1660	20221013	13.92	2745	-31.11	20230622	1669	13.30	20230726	2880	-34.34	20220816	1660	13.92	20221013	2.70	N	339950	100	44 억	604848	N	N	N	N
173	20230801	130922	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	1890	1	2	0.05	259637375	135630	97.54	1872	1932	1872	2455	1323	1889	1914.31	1.35	4326	1929	1909	1871	1851	1813	1919	1861	45	566	100	1390	1	1	44946655	849	315.00	2.07	12	0.30	6.00	913.00	2880	20220816	-34.38	1660	20221013	13.86	2745	-31.15	20230622	1669	13.24	20230726	2880	-34.38	20220816	1660	13.86	20221013	2.70	N	339950	100	44 억	604848	N	N	N	N
174	20230801	120922	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	1906	17	2	0.90	232509568	121326	87.25	1872	1932	1872	2455	1323	1889	1916.40	1.35	9637	1929	1909	1871	1851	1813	1919	1861	45	566	100	1390	1	1	44946655	857	317.67	2.09	12	0.27	6.00	913.00	2880	20220816	-33.82	1660	20221013	14.82	2745	-30.56	20230622	1669	14.20	20230726	2880	-33.82	20220816	1660	14.82	20221013	2.70	N	339950	100	44 억	604848	N	N	N	N
175	20230801	110918	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	1931	42	2	2.22	144872150	75488	54.29	1872	1932	1872	2455	1323	1889	1919.14	1.35	8988	1929	1909	1871	1851	1813	1919	1861	45	566	100	1390	1	1	44946655	868	321.83	2.12	12	0.17	6.00	913.00	2880	20220816	-32.95	1660	20221013	16.33	2745	-29.65	20230622	1669	15.70	20230726	2880	-32.95	20220816	1660	16.33	20221013	2.70	N	339950	100	44 억	604848	N	N	N	N
176	20230801	100925	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	1926	37	2	1.96	67307528	35273	25.37	1872	1926	1872	2455	1323	1889	1908.19	1.35	12876	1929	1909	1871	1851	1813	1919	1861	45	566	100	1390	1	1	44946655	866	321.00	2.11	12	0.08	6.00	913.00	2880	20220816	-33.12	1660	20221013	16.02	2745	-29.84	20230622	1669	15.40	20230726	2880	-33.12	20220816	1660	16.02	20221013	2.70	N	339950	100	44 억	604848	N	N	N	N
177	20230801	090916	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	1892	3	2	0.16	4992047	2666	1.92	1872	1892	1872	2455	1323	1889	1872.49	1.35	79	1929	1909	1871	1851	1813	1919	1861	45	566	100	1390	1	1	44946655	850	315.33	2.07	12	0.01	6.00	913.00	2880	20220816	-34.31	1660	20221013	13.98	2745	-31.07	20230622	1669	13.36	20230726	2880	-34.31	20220816	1660	13.98	20221013	2.70	N	339950	100	44 억	604848	N	N	N	N

74 KiB Raw Blame History

74 KiB

Raw Blame History