KissMeData/354200/price/prices-20230801.csv at 87ba2b2a38ccc2929348642e4fddaaa6fe6c025c

Files

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

75 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	161206	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6590	-50	5	-0.75	3982155400	569683	2473.01	6840	7520	6590	8630	4650	6640	6990.72	2.01	-32237	6806	6722	6636	6552	6466	6765	6595	126	1990	1000	4110	10	1	12617412	831	-8.41	3.26	12	4.52	-784.00	2020.00	11850	20230110	-44.39	6270	20220928	5.10	11850	-44.39	20230110	6280	4.94	20230706	11850	-44.39	20230110	6270	5.10	20220928	0.86	N	354200	1000	126 억	253002	N	N	N	N
3	20230831	151518	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6630	-10	5	-0.15	3923209780	560769	2434.32	6840	7520	6590	8630	4650	6640	6996.12	2.01	-32007	6806	6722	6636	6552	6466	6765	6595	126	1990	1000	4110	10	1	12617412	837	-8.46	3.28	12	4.44	-784.00	2020.00	11850	20230110	-44.05	6270	20220928	5.74	11850	-44.05	20230110	6280	5.57	20230706	11850	-44.05	20230110	6270	5.74	20220928	0.86	N	354200	1000	126 억	253002	N	N	N	N
4	20230831	141640	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6650	10	2	0.15	3750528380	534779	2321.49	6840	7520	6640	8630	4650	6640	7013.23	2.01	-29233	6806	6722	6636	6552	6466	6765	6595	126	1990	1000	4110	10	1	12617412	839	-8.48	3.29	12	4.24	-784.00	2020.00	11850	20230110	-43.88	6270	20220928	6.06	11850	-43.88	20230110	6280	5.89	20230706	11850	-43.88	20230110	6270	6.06	20220928	0.86	N	354200	1000	126 억	253002	N	N	N	N
5	20230831	131600	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6840	200	2	3.01	3024598410	427404	1855.37	6840	7520	6640	8630	4650	6640	7076.67	2.01	-30246	6806	6722	6636	6552	6466	6765	6595	126	1990	1000	4110	10	1	12617412	863	-8.72	3.39	12	3.39	-784.00	2020.00	11850	20230110	-42.28	6270	20220928	9.09	11850	-42.28	20230110	6280	8.92	20230706	11850	-42.28	20230110	6270	9.09	20220928	0.86	N	354200	1000	126 억	253002	N	N	N	N
6	20230831	121655	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6700	60	2	0.90	191666700	28554	123.95	6840	6850	6640	8630	4650	6640	6712.43	2.01	-4363	6806	6722	6636	6552	6466	6765	6595	126	1990	1000	4110	10	1	12617412	845	-8.55	3.32	12	0.23	-784.00	2020.00	11850	20230110	-43.46	6270	20220928	6.86	11850	-43.46	20230110	6280	6.69	20230706	11850	-43.46	20230110	6270	6.86	20220928	0.86	N	354200	1000	126 억	253002	N	N	N	N
7	20230831	112138	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6680	40	2	0.60	151742140	22593	98.08	6840	6850	6640	8630	4650	6640	6716.33	2.01	-2987	6806	6722	6636	6552	6466	6765	6595	126	1990	1000	4110	10	1	12617412	843	-8.52	3.31	12	0.18	-784.00	2020.00	11850	20230110	-43.63	6270	20220928	6.54	11850	-43.63	20230110	6280	6.37	20230706	11850	-43.63	20230110	6270	6.54	20220928	0.86	N	354200	1000	126 억	253002	N	N	N	N
8	20230831	101745	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6680	40	2	0.60	121079250	17996	78.12	6840	6850	6650	8630	4650	6640	6728.12	2.01	-3133	6806	6722	6636	6552	6466	6765	6595	126	1990	1000	4110	10	1	12617412	843	-8.52	3.31	12	0.14	-784.00	2020.00	11850	20230110	-43.63	6270	20220928	6.54	11850	-43.63	20230110	6280	6.37	20230706	11850	-43.63	20230110	6270	6.54	20220928	0.86	N	354200	1000	126 억	253002	N	N	N	N
9	20230831	091620	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6700	60	2	0.90	72076560	10700	46.45	6840	6850	6650	8630	4650	6640	6736.13	2.01	-2443	6806	6722	6636	6552	6466	6765	6595	126	1990	1000	4110	10	1	12617412	845	-8.55	3.32	12	0.08	-784.00	2020.00	11850	20230110	-43.46	6270	20220928	6.86	11850	-43.46	20230110	6280	6.69	20230706	11850	-43.46	20230110	6270	6.86	20220928	0.86	N	354200	1000	126 억	253002	N	N	N	N
10	20230830	161211	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6640	80	2	1.22	151834130	22936	141.61	6560	6720	6550	8520	4600	6560	6619.71	1.96	4450	6660	6610	6570	6520	6480	6635	6545	126	1960	1000	4060	10	1	12617412	838	-8.47	3.29	12	0.18	-784.00	2020.00	11850	20230110	-43.97	6270	20220928	5.90	11850	-43.97	20230110	6280	5.73	20230706	11850	-43.97	20230110	6270	5.90	20220928	0.86	N	354200	1000	126 억	247856	N	N	N	N
11	20230830	151448	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6640	80	2	1.22	149277730	22551	139.23	6560	6720	6550	8520	4600	6560	6619.56	1.96	4441	6660	6610	6570	6520	6480	6635	6545	126	1960	1000	4060	10	1	12617412	838	-8.47	3.29	12	0.18	-784.00	2020.00	11850	20230110	-43.97	6270	20220928	5.90	11850	-43.97	20230110	6280	5.73	20230706	11850	-43.97	20230110	6270	5.90	20220928	0.86	N	354200	1000	126 억	247856	N	N	N	N
12	20230830	141547	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6610	50	2	0.76	140730330	21260	131.26	6560	6720	6550	8520	4600	6560	6619.49	1.96	3982	6660	6610	6570	6520	6480	6635	6545	126	1960	1000	4060	10	1	12617412	834	-8.43	3.27	12	0.17	-784.00	2020.00	11850	20230110	-44.22	6270	20220928	5.42	11850	-44.22	20230110	6280	5.25	20230706	11850	-44.22	20230110	6270	5.42	20220928	0.86	N	354200	1000	126 억	247856	N	N	N	N
13	20230830	131544	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6620	60	2	0.91	126922390	19173	118.37	6560	6720	6550	8520	4600	6560	6619.85	1.96	3168	6660	6610	6570	6520	6480	6635	6545	126	1960	1000	4060	10	1	12617412	835	-8.44	3.28	12	0.15	-784.00	2020.00	11850	20230110	-44.14	6270	20220928	5.58	11850	-44.14	20230110	6280	5.41	20230706	11850	-44.14	20230110	6270	5.58	20220928	0.86	N	354200	1000	126 억	247856	N	N	N	N
14	20230830	121554	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6610	50	2	0.76	114137740	17239	106.43	6560	6720	6550	8520	4600	6560	6620.90	1.96	2663	6660	6610	6570	6520	6480	6635	6545	126	1960	1000	4060	10	1	12617412	834	-8.43	3.27	12	0.14	-784.00	2020.00	11850	20230110	-44.22	6270	20220928	5.42	11850	-44.22	20230110	6280	5.25	20230706	11850	-44.22	20230110	6270	5.42	20220928	0.86	N	354200	1000	126 억	247856	N	N	N	N
15	20230830	112124	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6620	60	2	0.91	61040130	9267	57.21	6560	6630	6550	8520	4600	6560	6586.83	1.96	1566	6660	6610	6570	6520	6480	6635	6545	126	1960	1000	4060	10	1	12617412	835	-8.44	3.28	12	0.07	-784.00	2020.00	11850	20230110	-44.14	6270	20220928	5.58	11850	-44.14	20230110	6280	5.41	20230706	11850	-44.14	20230110	6270	5.58	20220928	0.86	N	354200	1000	126 억	247856	N	N	N	N
16	20230830	101645	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6600	40	2	0.61	38400010	5833	36.01	6560	6630	6550	8520	4600	6560	6583.24	1.96	997	6660	6610	6570	6520	6480	6635	6545	126	1960	1000	4060	10	1	12617412	833	-8.42	3.27	12	0.05	-784.00	2020.00	11850	20230110	-44.30	6270	20220928	5.26	11850	-44.30	20230110	6280	5.10	20230706	11850	-44.30	20230110	6270	5.26	20220928	0.86	N	354200	1000	126 억	247856	N	N	N	N
17	20230830	091545	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6630	70	2	1.07	10465460	1590	9.82	6560	6630	6560	8520	4600	6560	6582.05	1.96	945	6660	6610	6570	6520	6480	6635	6545	126	1960	1000	4060	10	1	12617412	837	-8.46	3.28	12	0.01	-784.00	2020.00	11850	20230110	-44.05	6270	20220928	5.74	11850	-44.05	20230110	6280	5.57	20230706	11850	-44.05	20230110	6270	5.74	20220928	0.86	N	354200	1000	126 억	247856	N	N	N	N
18	20230829	161206	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6560	40	2	0.61	106543330	16197	91.31	6540	6620	6530	8470	4570	6520	6577.97	1.91	6604	6640	6580	6520	6460	6400	6550	6430	126	1950	1000	4040	10	1	12617412	828	-8.37	3.25	12	0.13	-784.00	2020.00	11850	20230110	-44.64	6270	20220928	4.63	11850	-44.64	20230110	6280	4.46	20230706	11850	-44.64	20230110	6270	4.63	20220928	0.86	N	354200	1000	126 억	241252	N	N	N	N
19	20230829	151459	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6570	50	2	0.77	102042570	15508	87.42	6540	6620	6540	8470	4570	6520	6580.00	1.91	6607	6640	6580	6520	6460	6400	6550	6430	126	1950	1000	4040	10	1	12617412	829	-8.38	3.25	12	0.12	-784.00	2020.00	11850	20230110	-44.56	6270	20220928	4.78	11850	-44.56	20230110	6280	4.62	20230706	11850	-44.56	20230110	6270	4.78	20220928	0.86	N	354200	1000	126 억	241252	N	N	N	N
20	20230829	141645	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6540	20	2	0.31	97338230	14791	83.38	6540	6620	6540	8470	4570	6520	6580.91	1.91	6691	6640	6580	6520	6460	6400	6550	6430	126	1950	1000	4040	10	1	12617412	825	-8.34	3.24	12	0.12	-784.00	2020.00	11850	20230110	-44.81	6270	20220928	4.31	11850	-44.81	20230110	6280	4.14	20230706	11850	-44.81	20230110	6270	4.31	20220928	0.86	N	354200	1000	126 억	241252	N	N	N	N
21	20230829	131535	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6560	40	2	0.61	91618090	13918	78.46	6540	6620	6540	8470	4570	6520	6582.71	1.91	6446	6640	6580	6520	6460	6400	6550	6430	126	1950	1000	4040	10	1	12617412	828	-8.37	3.25	12	0.11	-784.00	2020.00	11850	20230110	-44.64	6270	20220928	4.63	11850	-44.64	20230110	6280	4.46	20230706	11850	-44.64	20230110	6270	4.63	20220928	0.86	N	354200	1000	126 억	241252	N	N	N	N
22	20230829	121645	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6580	60	2	0.92	73619940	11186	63.06	6540	6620	6540	8470	4570	6520	6581.44	1.91	5865	6640	6580	6520	6460	6400	6550	6430	126	1950	1000	4040	10	1	12617412	830	-8.39	3.26	12	0.09	-784.00	2020.00	11850	20230110	-44.47	6270	20220928	4.94	11850	-44.47	20230110	6280	4.78	20230706	11850	-44.47	20230110	6270	4.94	20220928	0.86	N	354200	1000	126 억	241252	N	N	N	N
23	20230829	112347	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6620	100	2	1.53	66081230	10044	56.62	6540	6620	6540	8470	4570	6520	6579.17	1.91	5493	6640	6580	6520	6460	6400	6550	6430	126	1950	1000	4040	10	1	12617412	835	-8.44	3.28	12	0.08	-784.00	2020.00	11850	20230110	-44.14	6270	20220928	5.58	11850	-44.14	20230110	6280	5.41	20230706	11850	-44.14	20230110	6270	5.58	20220928	0.86	N	354200	1000	126 억	241252	N	N	N	N
24	20230829	101740	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6570	50	2	0.77	10337430	1577	8.89	6540	6590	6540	8470	4570	6520	6555.12	1.91	617	6640	6580	6520	6460	6400	6550	6430	126	1950	1000	4040	10	1	12617412	829	-8.38	3.25	12	0.01	-784.00	2020.00	11850	20230110	-44.56	6270	20220928	4.78	11850	-44.56	20230110	6280	4.62	20230706	11850	-44.56	20230110	6270	4.78	20220928	0.86	N	354200	1000	126 억	241252	N	N	N	N
25	20230829	091145	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6570	50	2	0.77	5259110	802	4.52	6540	6570	6540	8470	4570	6520	6557.49	1.91	636	6640	6580	6520	6460	6400	6550	6430	126	1950	1000	4040	10	1	12617412	829	-8.38	3.25	12	0.01	-784.00	2020.00	11850	20230110	-44.56	6270	20220928	4.78	11850	-44.56	20230110	6280	4.62	20230706	11850	-44.56	20230110	6270	4.78	20220928	0.86	N	354200	1000	126 억	241252	N	N	N	N
26	20230828	161130	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6520	20	2	0.31	114004960	17512	155.48	6550	6580	6460	8450	4550	6500	6510.11	1.93	-1489	6686	6592	6526	6432	6366	6560	6400	126	1950	1000	4030	10	1	12617412	823	-8.32	3.23	12	0.14	-784.00	2020.00	11850	20230110	-44.98	6270	20220928	3.99	11850	-44.98	20230110	6280	3.82	20230706	11850	-44.98	20230110	6270	3.99	20220928	0.86	N	354200	1000	126 억	242918	N	N	N	N
27	20230828	151139	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6520	20	2	0.31	94827400	14563	129.30	6550	6580	6460	8450	4550	6500	6511.53	1.93	-1499	6686	6592	6526	6432	6366	6560	6400	126	1950	1000	4030	10	1	12617412	823	-8.32	3.23	12	0.12	-784.00	2020.00	11850	20230110	-44.98	6270	20220928	3.99	11850	-44.98	20230110	6280	3.82	20230706	11850	-44.98	20230110	6270	3.99	20220928	0.86	N	354200	1000	126 억	242918	N	N	N	N
28	20230828	141144	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6550	50	2	0.77	86489580	13285	117.95	6550	6580	6460	8450	4550	6500	6510.32	1.93	-1641	6686	6592	6526	6432	6366	6560	6400	126	1950	1000	4030	10	1	12617412	826	-8.35	3.24	12	0.11	-784.00	2020.00	11850	20230110	-44.73	6270	20220928	4.47	11850	-44.73	20230110	6280	4.30	20230706	11850	-44.73	20230110	6270	4.47	20220928	0.86	N	354200	1000	126 억	242918	N	N	N	N
29	20230828	131153	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6560	60	2	0.92	73259440	11254	99.92	6550	6580	6460	8450	4550	6500	6509.64	1.93	-2178	6686	6592	6526	6432	6366	6560	6400	126	1950	1000	4030	10	1	12617412	828	-8.37	3.25	12	0.09	-784.00	2020.00	11850	20230110	-44.64	6270	20220928	4.63	11850	-44.64	20230110	6280	4.46	20230706	11850	-44.64	20230110	6270	4.63	20220928	0.86	N	354200	1000	126 억	242918	N	N	N	N
30	20230828	121143	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6530	30	2	0.46	59939000	9222	81.88	6550	6580	6460	8450	4550	6500	6499.57	1.93	-1588	6686	6592	6526	6432	6366	6560	6400	126	1950	1000	4030	10	1	12617412	824	-8.33	3.23	12	0.07	-784.00	2020.00	11850	20230110	-44.89	6270	20220928	4.15	11850	-44.89	20230110	6280	3.98	20230706	11850	-44.89	20230110	6270	4.15	20220928	0.86	N	354200	1000	126 억	242918	N	N	N	N
31	20230828	111140	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6460	-40	5	-0.62	43106530	6633	58.89	6550	6580	6460	8450	4550	6500	6498.80	1.93	-2066	6686	6592	6526	6432	6366	6560	6400	126	1950	1000	4030	10	1	12617412	815	-8.24	3.20	12	0.05	-784.00	2020.00	11850	20230110	-45.49	6270	20220928	3.03	11850	-45.49	20230110	6280	2.87	20230706	11850	-45.49	20230110	6270	3.03	20220928	0.86	N	354200	1000	126 억	242918	N	N	N	N
32	20230828	101127	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6520	20	2	0.31	30705790	4720	41.91	6550	6580	6460	8450	4550	6500	6505.46	1.93	-2066	6686	6592	6526	6432	6366	6560	6400	126	1950	1000	4030	10	1	12617412	823	-8.32	3.23	12	0.04	-784.00	2020.00	11850	20230110	-44.98	6270	20220928	3.99	11850	-44.98	20230110	6280	3.82	20230706	11850	-44.98	20230110	6270	3.99	20220928	0.86	N	354200	1000	126 억	242918	N	N	N	N
33	20230828	091143	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6470	-30	5	-0.46	10586500	1619	14.37	6550	6550	6470	8450	4550	6500	6538.91	1.93	-1484	6686	6592	6526	6432	6366	6560	6400	126	1950	1000	4030	10	1	12617412	816	-8.25	3.20	12	0.01	-784.00	2020.00	11850	20230110	-45.40	6270	20220928	3.19	11850	-45.40	20230110	6280	3.03	20230706	11850	-45.40	20230110	6270	3.19	20220928	0.86	N	354200	1000	126 억	242918	N	N	N	N
34	20230825	161134	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6500	-80	5	-1.22	73516120	11262	19.58	6550	6620	6460	8550	4610	6580	6527.80	1.94	-1300	7066	6822	6606	6362	6146	6945	6485	126	1970	1000	4070	10	1	12617412	820	-8.29	3.22	12	0.09	-784.00	2020.00	11850	20230110	-45.15	6270	20220928	3.67	11850	-45.15	20230110	6280	3.50	20230706	11850	-45.15	20230110	6270	3.67	20220928	0.87	N	354200	1000	126 억	244161	N	N	N	N
35	20230825	151142	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6520	-60	5	-0.91	72592320	11120	19.34	6550	6620	6460	8550	4610	6580	6528.09	1.94	-1283	7066	6822	6606	6362	6146	6945	6485	126	1970	1000	4070	10	1	12617412	823	-8.32	3.23	12	0.09	-784.00	2020.00	11850	20230110	-44.98	6270	20220928	3.99	11850	-44.98	20230110	6280	3.82	20230706	11850	-44.98	20230110	6270	3.99	20220928	0.87	N	354200	1000	126 억	244161	N	N	N	N
36	20230825	141139	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6520	-60	5	-0.91	66089000	10121	17.60	6550	6620	6460	8550	4610	6580	6529.89	1.94	-1276	7066	6822	6606	6362	6146	6945	6485	126	1970	1000	4070	10	1	12617412	823	-8.32	3.23	12	0.08	-784.00	2020.00	11850	20230110	-44.98	6270	20220928	3.99	11850	-44.98	20230110	6280	3.82	20230706	11850	-44.98	20230110	6270	3.99	20220928	0.87	N	354200	1000	126 억	244161	N	N	N	N
37	20230825	131135	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6520	-60	5	-0.91	61199500	9371	16.29	6550	6620	6460	8550	4610	6580	6530.73	1.94	-1073	7066	6822	6606	6362	6146	6945	6485	126	1970	1000	4070	10	1	12617412	823	-8.32	3.23	12	0.07	-784.00	2020.00	11850	20230110	-44.98	6270	20220928	3.99	11850	-44.98	20230110	6280	3.82	20230706	11850	-44.98	20230110	6270	3.99	20220928	0.87	N	354200	1000	126 억	244161	N	N	N	N
38	20230825	121137	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6500	-80	5	-1.22	38413930	5876	10.22	6550	6620	6460	8550	4610	6580	6537.43	1.94	-1044	7066	6822	6606	6362	6146	6945	6485	126	1970	1000	4070	10	1	12617412	820	-8.29	3.22	12	0.05	-784.00	2020.00	11850	20230110	-45.15	6270	20220928	3.67	11850	-45.15	20230110	6280	3.50	20230706	11850	-45.15	20230110	6270	3.67	20220928	0.87	N	354200	1000	126 억	244161	N	N	N	N
39	20230825	111136	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6510	-70	5	-1.06	31917530	4882	8.49	6550	6620	6460	8550	4610	6580	6537.80	1.94	-855	7066	6822	6606	6362	6146	6945	6485	126	1970	1000	4070	10	1	12617412	821	-8.30	3.22	12	0.04	-784.00	2020.00	11850	20230110	-45.06	6270	20220928	3.83	11850	-45.06	20230110	6280	3.66	20230706	11850	-45.06	20230110	6270	3.83	20220928	0.87	N	354200	1000	126 억	244161	N	N	N	N
40	20230825	101141	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6550	-30	5	-0.46	25320540	3869	6.73	6550	6620	6460	8550	4610	6580	6544.47	1.94	-674	7066	6822	6606	6362	6146	6945	6485	126	1970	1000	4070	10	1	12617412	826	-8.35	3.24	12	0.03	-784.00	2020.00	11850	20230110	-44.73	6270	20220928	4.47	11850	-44.73	20230110	6280	4.30	20230706	11850	-44.73	20230110	6270	4.47	20220928	0.87	N	354200	1000	126 억	244161	N	N	N	N
41	20230825	091134	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6540	-40	5	-0.61	6080110	937	1.63	6550	6550	6460	8550	4610	6580	6488.91	1.94	198	7066	6822	6606	6362	6146	6945	6485	126	1970	1000	4070	10	1	12617412	825	-8.34	3.24	12	0.01	-784.00	2020.00	11850	20230110	-44.81	6270	20220928	4.31	11850	-44.81	20230110	6280	4.14	20230706	11850	-44.81	20230110	6270	4.31	20220928	0.87	N	354200	1000	126 억	244161	N	N	N	N
42	20230824	161129	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6580	170	2	2.65	380078410	57408	291.87	6410	6850	6390	8330	4490	6410	6620.66	1.90	4626	6656	6532	6436	6312	6216	6485	6265	126	1920	1000	3970	10	1	12617412	830	-8.39	3.26	12	0.45	-784.00	2020.00	11850	20230110	-44.47	6270	20220928	4.94	11850	-44.47	20230110	6280	4.78	20230706	11850	-44.47	20230110	6270	4.94	20220928	0.88	N	354200	1000	126 억	239592	N	N	N	N
43	20230824	151125	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6570	160	2	2.50	377619910	57033	289.96	6410	6850	6390	8330	4490	6410	6621.08	1.90	4478	6656	6532	6436	6312	6216	6485	6265	126	1920	1000	3970	10	1	12617412	829	-8.38	3.25	12	0.45	-784.00	2020.00	11850	20230110	-44.56	6270	20220928	4.78	11850	-44.56	20230110	6280	4.62	20230706	11850	-44.56	20230110	6270	4.78	20220928	0.88	N	354200	1000	126 억	239592	N	N	N	N
44	20230824	141128	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6600	190	2	2.96	343352620	51795	263.33	6410	6850	6390	8330	4490	6410	6629.07	1.90	4242	6656	6532	6436	6312	6216	6485	6265	126	1920	1000	3970	10	1	12617412	833	-8.42	3.27	12	0.41	-784.00	2020.00	11850	20230110	-44.30	6270	20220928	5.26	11850	-44.30	20230110	6280	5.10	20230706	11850	-44.30	20230110	6270	5.26	20220928	0.88	N	354200	1000	126 억	239592	N	N	N	N
45	20230824	131130	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6580	170	2	2.65	338863610	51113	259.87	6410	6850	6390	8330	4490	6410	6629.70	1.90	4022	6656	6532	6436	6312	6216	6485	6265	126	1920	1000	3970	10	1	12617412	830	-8.39	3.26	12	0.41	-784.00	2020.00	11850	20230110	-44.47	6270	20220928	4.94	11850	-44.47	20230110	6280	4.78	20230706	11850	-44.47	20230110	6270	4.94	20220928	0.88	N	354200	1000	126 억	239592	N	N	N	N
46	20230824	121134	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6580	170	2	2.65	308877900	46543	236.63	6410	6850	6390	8330	4490	6410	6636.40	1.90	3945	6656	6532	6436	6312	6216	6485	6265	126	1920	1000	3970	10	1	12617412	830	-8.39	3.26	12	0.37	-784.00	2020.00	11850	20230110	-44.47	6270	20220928	4.94	11850	-44.47	20230110	6280	4.78	20230706	11850	-44.47	20230110	6270	4.94	20220928	0.88	N	354200	1000	126 억	239592	N	N	N	N
47	20230824	111128	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6700	290	2	4.52	203397740	30625	155.70	6410	6850	6390	8330	4490	6410	6641.57	1.90	942	6656	6532	6436	6312	6216	6485	6265	126	1920	1000	3970	10	1	12617412	845	-8.55	3.32	12	0.24	-784.00	2020.00	11850	20230110	-43.46	6270	20220928	6.86	11850	-43.46	20230110	6280	6.69	20230706	11850	-43.46	20230110	6270	6.86	20220928	0.88	N	354200	1000	126 억	239592	N	N	N	N
48	20230824	101125	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6400	-10	5	-0.16	30608970	4768	24.24	6410	6480	6390	8330	4490	6410	6419.67	1.90	-942	6656	6532	6436	6312	6216	6485	6265	126	1920	1000	3970	10	1	12617412	808	-8.16	3.17	12	0.04	-784.00	2020.00	11850	20230110	-45.99	6270	20220928	2.07	11850	-45.99	20230110	6280	1.91	20230706	11850	-45.99	20230110	6270	2.07	20220928	0.88	N	354200	1000	126 억	239592	N	N	N	N
49	20230824	091129	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6390	-20	5	-0.31	12335890	1926	9.79	6410	6480	6390	8330	4490	6410	6404.92	1.90	-928	6656	6532	6436	6312	6216	6485	6265	126	1920	1000	3970	10	1	12617412	806	-8.15	3.16	12	0.02	-784.00	2020.00	11850	20230110	-46.08	6270	20220928	1.91	11850	-46.08	20230110	6280	1.75	20230706	11850	-46.08	20230110	6270	1.91	20220928	0.88	N	354200	1000	126 억	239592	N	N	N	N
50	20230823	161122	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6410	20	2	0.31	124966960	19469	102.24	6430	6560	6340	8300	4480	6390	6418.77	1.91	-909	6556	6472	6406	6322	6256	6440	6290	126	1910	1000	3960	10	1	12617412	809	-8.18	3.17	12	0.15	-784.00	2020.00	11850	20230110	-45.91	6270	20220928	2.23	11850	-45.91	20230110	6280	2.07	20230706	11850	-45.91	20230110	6270	2.23	20220928	0.88	N	354200	1000	126 억	240501	N	N	N	N
51	20230823	151123	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6350	-40	5	-0.63	121364040	18909	99.30	6430	6560	6340	8300	4480	6390	6418.32	1.91	-722	6556	6472	6406	6322	6256	6440	6290	126	1910	1000	3960	10	1	12617412	801	-8.10	3.14	12	0.15	-784.00	2020.00	11850	20230110	-46.41	6270	20220928	1.28	11850	-46.41	20230110	6280	1.11	20230706	11850	-46.41	20230110	6270	1.28	20220928	0.88	N	354200	1000	126 억	240501	N	N	N	N
52	20230823	141129	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6390	0	3	0.00	105489910	16414	86.20	6430	6560	6340	8300	4480	6390	6426.83	1.91	43	6556	6472	6406	6322	6256	6440	6290	126	1910	1000	3960	10	1	12617412	806	-8.15	3.16	12	0.13	-784.00	2020.00	11850	20230110	-46.08	6270	20220928	1.91	11850	-46.08	20230110	6280	1.75	20230706	11850	-46.08	20230110	6270	1.91	20220928	0.88	N	354200	1000	126 억	240501	N	N	N	N
53	20230823	131120	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6410	20	2	0.31	87015670	13509	70.94	6430	6560	6350	8300	4480	6390	6441.31	1.91	-184	6556	6472	6406	6322	6256	6440	6290	126	1910	1000	3960	10	1	12617412	809	-8.18	3.17	12	0.11	-784.00	2020.00	11850	20230110	-45.91	6270	20220928	2.23	11850	-45.91	20230110	6280	2.07	20230706	11850	-45.91	20230110	6270	2.23	20220928	0.88	N	354200	1000	126 억	240501	N	N	N	N
54	20230823	121130	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6400	10	2	0.16	71969400	11152	58.57	6430	6560	6350	8300	4480	6390	6453.50	1.91	457	6556	6472	6406	6322	6256	6440	6290	126	1910	1000	3960	10	1	12617412	808	-8.16	3.17	12	0.09	-784.00	2020.00	11850	20230110	-45.99	6270	20220928	2.07	11850	-45.99	20230110	6280	1.91	20230706	11850	-45.99	20230110	6270	2.07	20220928	0.88	N	354200	1000	126 억	240501	N	N	N	N
55	20230823	111124	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6460	70	2	1.10	61527470	9522	50.01	6430	6560	6350	8300	4480	6390	6461.61	1.91	265	6556	6472	6406	6322	6256	6440	6290	126	1910	1000	3960	10	1	12617412	815	-8.24	3.20	12	0.08	-784.00	2020.00	11850	20230110	-45.49	6270	20220928	3.03	11850	-45.49	20230110	6280	2.87	20230706	11850	-45.49	20230110	6270	3.03	20220928	0.88	N	354200	1000	126 억	240501	N	N	N	N
56	20230823	101125	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6400	10	2	0.16	48402120	7482	39.29	6430	6560	6350	8300	4480	6390	6469.14	1.91	420	6556	6472	6406	6322	6256	6440	6290	126	1910	1000	3960	10	1	12617412	808	-8.16	3.17	12	0.06	-784.00	2020.00	11850	20230110	-45.99	6270	20220928	2.07	11850	-45.99	20230110	6280	1.91	20230706	11850	-45.99	20230110	6270	2.07	20220928	0.88	N	354200	1000	126 억	240501	N	N	N	N
57	20230823	091133	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6380	-10	5	-0.16	2470930	387	2.03	6430	6430	6350	8300	4480	6390	6384.83	1.91	-70	6556	6472	6406	6322	6256	6440	6290	126	1910	1000	3960	10	1	12617412	805	-8.14	3.16	12	0.00	-784.00	2020.00	11850	20230110	-46.16	6270	20220928	1.75	11850	-46.16	20230110	6280	1.59	20230706	11850	-46.16	20230110	6270	1.75	20220928	0.88	N	354200	1000	126 억	240501	N	N	N	N
58	20230822	161118	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6390	0	3	0.00	122035840	19042	77.50	6400	6490	6340	8300	4480	6390	6408.77	1.89	2522	6550	6470	6420	6340	6290	6445	6315	126	1910	1000	3960	10	1	12617412	806	-8.15	3.16	12	0.15	-784.00	2020.00	11850	20230110	-46.08	6270	20220928	1.91	11850	-46.08	20230110	6280	1.75	20230706	11850	-46.08	20230110	6270	1.91	20220928	0.89	N	354200	1000	126 억	237979	N	N	N	N
59	20230822	151118	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6340	-50	5	-0.78	120480840	18797	76.50	6400	6490	6340	8300	4480	6390	6409.58	1.89	2547	6550	6470	6420	6340	6290	6445	6315	126	1910	1000	3960	10	1	12617412	800	-8.09	3.14	12	0.15	-784.00	2020.00	11850	20230110	-46.50	6270	20220928	1.12	11850	-46.50	20230110	6280	0.96	20230706	11850	-46.50	20230110	6270	1.12	20220928	0.89	N	354200	1000	126 억	237979	N	N	N	N
60	20230822	141118	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6380	-10	5	-0.16	97125440	15130	61.58	6400	6490	6380	8300	4480	6390	6419.39	1.89	2645	6550	6470	6420	6340	6290	6445	6315	126	1910	1000	3960	10	1	12617412	805	-8.14	3.16	12	0.12	-784.00	2020.00	11850	20230110	-46.16	6270	20220928	1.75	11850	-46.16	20230110	6280	1.59	20230706	11850	-46.16	20230110	6270	1.75	20220928	0.89	N	354200	1000	126 억	237979	N	N	N	N
61	20230822	131115	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6420	30	2	0.47	79209860	12329	50.18	6400	6490	6380	8300	4480	6390	6424.68	1.89	2696	6550	6470	6420	6340	6290	6445	6315	126	1910	1000	3960	10	1	12617412	810	-8.19	3.18	12	0.10	-784.00	2020.00	11850	20230110	-45.82	6270	20220928	2.39	11850	-45.82	20230110	6280	2.23	20230706	11850	-45.82	20230110	6270	2.39	20220928	0.89	N	354200	1000	126 억	237979	N	N	N	N
62	20230822	121102	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6470	80	2	1.25	69896410	10876	44.27	6400	6490	6380	8300	4480	6390	6426.67	1.89	2662	6550	6470	6420	6340	6290	6445	6315	126	1910	1000	3960	10	1	12617412	816	-8.25	3.20	12	0.09	-784.00	2020.00	11850	20230110	-45.40	6270	20220928	3.19	11850	-45.40	20230110	6280	3.03	20230706	11850	-45.40	20230110	6270	3.19	20220928	0.89	N	354200	1000	126 억	237979	N	N	N	N
63	20230822	111116	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6430	40	2	0.63	61492070	9571	38.95	6400	6490	6380	8300	4480	6390	6424.83	1.89	2460	6550	6470	6420	6340	6290	6445	6315	126	1910	1000	3960	10	1	12617412	811	-8.20	3.18	12	0.08	-784.00	2020.00	11850	20230110	-45.74	6270	20220928	2.55	11850	-45.74	20230110	6280	2.39	20230706	11850	-45.74	20230110	6270	2.55	20220928	0.89	N	354200	1000	126 억	237979	N	N	N	N
64	20230822	101113	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6410	20	2	0.31	58883990	9167	37.31	6400	6490	6380	8300	4480	6390	6423.47	1.89	2343	6550	6470	6420	6340	6290	6445	6315	126	1910	1000	3960	10	1	12617412	809	-8.18	3.17	12	0.07	-784.00	2020.00	11850	20230110	-45.91	6270	20220928	2.23	11850	-45.91	20230110	6280	2.07	20230706	11850	-45.91	20230110	6270	2.23	20220928	0.89	N	354200	1000	126 억	237979	N	N	N	N
65	20230822	091111	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6420	30	2	0.47	4038510	624	2.54	6400	6490	6400	8300	4480	6390	6471.97	1.89	-402	6550	6470	6420	6340	6290	6445	6315	126	1910	1000	3960	10	1	12617412	810	-8.19	3.18	12	0.00	-784.00	2020.00	11850	20230110	-45.82	6270	20220928	2.39	11850	-45.82	20230110	6280	2.23	20230706	11850	-45.82	20230110	6270	2.39	20220928	0.89	N	354200	1000	126 억	237979	N	N	N	N
66	20230821	161110	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6390	-20	5	-0.31	155734710	24293	66.39	6450	6500	6370	8330	4490	6410	6410.68	1.84	5801	6730	6570	6490	6330	6250	6530	6290	126	1920	1000	3970	10	1	12617412	806	-8.15	3.16	12	0.19	-784.00	2020.00	11850	20230110	-46.08	6270	20220928	1.91	11850	-46.08	20230110	6280	1.75	20230706	11850	-46.08	20230110	6270	1.91	20220928	0.89	N	354200	1000	126 억	232178	N	N	N	N
67	20230821	151116	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6390	-20	5	-0.31	150940250	23542	64.34	6450	6500	6380	8330	4490	6410	6411.53	1.84	5824	6730	6570	6490	6330	6250	6530	6290	126	1920	1000	3970	10	1	12617412	806	-8.15	3.16	12	0.19	-784.00	2020.00	11850	20230110	-46.08	6270	20220928	1.91	11850	-46.08	20230110	6280	1.75	20230706	11850	-46.08	20230110	6270	1.91	20220928	0.89	N	354200	1000	126 억	232178	N	N	N	N
68	20230821	141111	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6430	20	2	0.31	112702910	17557	47.98	6450	6500	6380	8330	4490	6410	6419.26	1.84	4991	6730	6570	6490	6330	6250	6530	6290	126	1920	1000	3970	10	1	12617412	811	-8.20	3.18	12	0.14	-784.00	2020.00	11850	20230110	-45.74	6270	20220928	2.55	11850	-45.74	20230110	6280	2.39	20230706	11850	-45.74	20230110	6270	2.55	20220928	0.89	N	354200	1000	126 억	232178	N	N	N	N
69	20230821	131125	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6430	20	2	0.31	110445980	17206	47.02	6450	6500	6380	8330	4490	6410	6419.04	1.84	5089	6730	6570	6490	6330	6250	6530	6290	126	1920	1000	3970	10	1	12617412	811	-8.20	3.18	12	0.14	-784.00	2020.00	11850	20230110	-45.74	6270	20220928	2.55	11850	-45.74	20230110	6280	2.39	20230706	11850	-45.74	20230110	6270	2.55	20220928	0.89	N	354200	1000	126 억	232178	N	N	N	N
70	20230821	121121	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6430	20	2	0.31	73980540	11511	31.46	6450	6500	6380	8330	4490	6410	6426.94	1.84	4287	6730	6570	6490	6330	6250	6530	6290	126	1920	1000	3970	10	1	12617412	811	-8.20	3.18	12	0.09	-784.00	2020.00	11850	20230110	-45.74	6270	20220928	2.55	11850	-45.74	20230110	6280	2.39	20230706	11850	-45.74	20230110	6270	2.55	20220928	0.89	N	354200	1000	126 억	232178	N	N	N	N
71	20230821	111111	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6450	40	2	0.62	50232310	7798	21.31	6450	6500	6400	8330	4490	6410	6441.69	1.84	4275	6730	6570	6490	6330	6250	6530	6290	126	1920	1000	3970	10	1	12617412	814	-8.23	3.19	12	0.06	-784.00	2020.00	11850	20230110	-45.57	6270	20220928	2.87	11850	-45.57	20230110	6280	2.71	20230706	11850	-45.57	20230110	6270	2.87	20220928	0.89	N	354200	1000	126 억	232178	N	N	N	N
72	20230821	101109	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6480	70	2	1.09	38372790	5954	16.27	6450	6500	6400	8330	4490	6410	6444.88	1.84	3401	6730	6570	6490	6330	6250	6530	6290	126	1920	1000	3970	10	1	12617412	818	-8.27	3.21	12	0.05	-784.00	2020.00	11850	20230110	-45.32	6270	20220928	3.35	11850	-45.32	20230110	6280	3.18	20230706	11850	-45.32	20230110	6270	3.35	20220928	0.89	N	354200	1000	126 억	232178	N	N	N	N
73	20230821	091121	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6460	50	2	0.78	684580	106	0.29	6450	6500	6450	8330	4490	6410	6458.30	1.84	-19	6730	6570	6490	6330	6250	6530	6290	126	1920	1000	3970	10	1	12617412	815	-8.24	3.20	12	0.00	-784.00	2020.00	11850	20230110	-45.49	6270	20220928	3.03	11850	-45.49	20230110	6280	2.87	20230706	11850	-45.49	20230110	6270	3.03	20220928	0.89	N	354200	1000	126 억	232178	N	N	N	N
74	20230818	161111	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6410	-140	5	-2.14	237529180	36487	165.35	6430	6650	6410	8510	4590	6550	6509.97	1.81	4087	6730	6640	6520	6430	6310	6685	6475	126	1960	1000	4060	10	1	12617412	809	-8.18	3.17	12	0.29	-784.00	2020.00	11850	20230110	-45.91	6270	20220928	2.23	11850	-45.91	20230110	6280	2.07	20230706	11850	-45.91	20230110	6270	2.23	20220928	0.88	N	354200	1000	126 억	228091	N	N	N	N
75	20230818	151101	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6500	-50	5	-0.76	204614100	31361	142.12	6430	6650	6420	8510	4590	6550	6524.48	1.81	4282	6730	6640	6520	6430	6310	6685	6475	126	1960	1000	4060	10	1	12617412	820	-8.29	3.22	12	0.25	-784.00	2020.00	11850	20230110	-45.15	6270	20220928	3.67	11850	-45.15	20230110	6280	3.50	20230706	11850	-45.15	20230110	6270	3.67	20220928	0.88	N	354200	1000	126 억	228091	N	N	N	N
76	20230818	141111	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6490	-60	5	-0.92	191894530	29393	133.20	6430	6650	6420	8510	4590	6550	6528.58	1.81	4838	6730	6640	6520	6430	6310	6685	6475	126	1960	1000	4060	10	1	12617412	819	-8.28	3.21	12	0.23	-784.00	2020.00	11850	20230110	-45.23	6270	20220928	3.51	11850	-45.23	20230110	6280	3.34	20230706	11850	-45.23	20230110	6270	3.51	20220928	0.88	N	354200	1000	126 억	228091	N	N	N	N
77	20230818	131103	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6590	40	2	0.61	147327270	22525	102.08	6430	6650	6420	8510	4590	6550	6540.61	1.81	4071	6730	6640	6520	6430	6310	6685	6475	126	1960	1000	4060	10	1	12617412	831	-8.41	3.26	12	0.18	-784.00	2020.00	11850	20230110	-44.39	6270	20220928	5.10	11850	-44.39	20230110	6280	4.94	20230706	11850	-44.39	20230110	6270	5.10	20220928	0.88	N	354200	1000	126 억	228091	N	N	N	N
78	20230818	121114	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6540	-10	5	-0.15	127491170	19503	88.38	6430	6650	6420	8510	4590	6550	6537.00	1.81	3153	6730	6640	6520	6430	6310	6685	6475	126	1960	1000	4060	10	1	12617412	825	-8.34	3.24	12	0.15	-784.00	2020.00	11850	20230110	-44.81	6270	20220928	4.31	11850	-44.81	20230110	6280	4.14	20230706	11850	-44.81	20230110	6270	4.31	20220928	0.88	N	354200	1000	126 억	228091	N	N	N	N
79	20230818	111106	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6550	0	3	0.00	47304050	7313	33.14	6430	6550	6420	8510	4590	6550	6468.49	1.81	-576	6730	6640	6520	6430	6310	6685	6475	126	1960	1000	4060	10	1	12617412	826	-8.35	3.24	12	0.06	-784.00	2020.00	11850	20230110	-44.73	6270	20220928	4.47	11850	-44.73	20230110	6280	4.30	20230706	11850	-44.73	20230110	6270	4.47	20220928	0.88	N	354200	1000	126 억	228091	N	N	N	N
80	20230818	101111	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6430	-120	5	-1.83	27240940	4226	19.15	6430	6540	6420	8510	4590	6550	6446.03	1.81	-612	6730	6640	6520	6430	6310	6685	6475	126	1960	1000	4060	10	1	12617412	811	-8.20	3.18	12	0.03	-784.00	2020.00	11850	20230110	-45.74	6270	20220928	2.55	11850	-45.74	20230110	6280	2.39	20230706	11850	-45.74	20230110	6270	2.55	20220928	0.88	N	354200	1000	126 억	228091	N	N	N	N
81	20230818	091117	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6460	-90	5	-1.37	3184440	495	2.24	6430	6540	6420	8510	4590	6550	6433.21	1.81	-49	6730	6640	6520	6430	6310	6685	6475	126	1960	1000	4060	10	1	12617412	815	-8.24	3.20	12	0.00	-784.00	2020.00	11850	20230110	-45.49	6270	20220928	3.03	11850	-45.49	20230110	6280	2.87	20230706	11850	-45.49	20230110	6270	3.03	20220928	0.88	N	354200	1000	126 억	228091	N	N	N	N
82	20230817	161112	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6550	10	2	0.15	143152670	22062	129.46	6530	6610	6400	8500	4580	6540	6488.65	1.85	-5624	6760	6650	6570	6460	6380	6610	6420	126	1960	1000	4050	10	1	12617412	826	-8.35	3.24	12	0.17	-784.00	2020.00	11850	20230110	-44.73	6270	20220928	4.47	11850	-44.73	20230110	6280	4.30	20230706	11850	-44.73	20230110	6270	4.47	20220928	0.89	N	354200	1000	126 억	233715	N	N	N	N
83	20230817	151119	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6460	-80	5	-1.22	95041440	14682	86.15	6530	6610	6400	8500	4580	6540	6473.33	1.85	-5193	6760	6650	6570	6460	6380	6610	6420	126	1960	1000	4050	10	1	12617412	815	-8.24	3.20	12	0.12	-784.00	2020.00	11850	20230110	-45.49	6270	20220928	3.03	11850	-45.49	20230110	6280	2.87	20230706	11850	-45.49	20230110	6270	3.03	20220928	0.89	N	354200	1000	126 억	233715	N	N	N	N
84	20230817	141108	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6500	-40	5	-0.61	86173020	13308	78.09	6530	6610	6400	8500	4580	6540	6475.28	1.85	-4303	6760	6650	6570	6460	6380	6610	6420	126	1960	1000	4050	10	1	12617412	820	-8.29	3.22	12	0.11	-784.00	2020.00	11850	20230110	-45.15	6270	20220928	3.67	11850	-45.15	20230110	6280	3.50	20230706	11850	-45.15	20230110	6270	3.67	20220928	0.89	N	354200	1000	126 억	233715	N	N	N	N
85	20230817	131104	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6540	0	3	0.00	77950720	12038	70.64	6530	6610	6400	8500	4580	6540	6475.39	1.85	-4621	6760	6650	6570	6460	6380	6610	6420	126	1960	1000	4050	10	1	12617412	825	-8.34	3.24	12	0.10	-784.00	2020.00	11850	20230110	-44.81	6270	20220928	4.31	11850	-44.81	20230110	6280	4.14	20230706	11850	-44.81	20230110	6270	4.31	20220928	0.89	N	354200	1000	126 억	233715	N	N	N	N
86	20230817	121109	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6580	40	2	0.61	74084550	11445	67.16	6530	6610	6400	8500	4580	6540	6473.09	1.85	-4620	6760	6650	6570	6460	6380	6610	6420	126	1960	1000	4050	10	1	12617412	830	-8.39	3.26	12	0.09	-784.00	2020.00	11850	20230110	-44.47	6270	20220928	4.94	11850	-44.47	20230110	6280	4.78	20230706	11850	-44.47	20230110	6270	4.94	20220928	0.89	N	354200	1000	126 억	233715	N	N	N	N
87	20230817	111109	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6490	-50	5	-0.76	54636440	8456	49.62	6530	6540	6400	8500	4580	6540	6461.26	1.85	-4129	6760	6650	6570	6460	6380	6610	6420	126	1960	1000	4050	10	1	12617412	819	-8.28	3.21	12	0.07	-784.00	2020.00	11850	20230110	-45.23	6270	20220928	3.51	11850	-45.23	20230110	6280	3.34	20230706	11850	-45.23	20230110	6270	3.51	20220928	0.89	N	354200	1000	126 억	233715	N	N	N	N
88	20230817	101103	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6450	-90	5	-1.38	38100860	5897	34.60	6530	6540	6400	8500	4580	6540	6461.06	1.85	-3649	6760	6650	6570	6460	6380	6610	6420	126	1960	1000	4050	10	1	12617412	814	-8.23	3.19	12	0.05	-784.00	2020.00	11850	20230110	-45.57	6270	20220928	2.87	11850	-45.57	20230110	6280	2.71	20230706	11850	-45.57	20230110	6270	2.87	20220928	0.89	N	354200	1000	126 억	233715	N	N	N	N
89	20230817	091101	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6460	-80	5	-1.22	17826450	2744	16.10	6530	6540	6450	8500	4580	6540	6496.52	1.85	-1647	6760	6650	6570	6460	6380	6610	6420	126	1960	1000	4050	10	1	12617412	815	-8.24	3.20	12	0.02	-784.00	2020.00	11850	20230110	-45.49	6270	20220928	3.03	11850	-45.49	20230110	6280	2.87	20230706	11850	-45.49	20230110	6270	3.03	20220928	0.89	N	354200	1000	126 억	233715	N	N	N	N
90	20230816	161107	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6540	-190	5	-2.82	110783930	16935	116.66	6680	6680	6490	8740	4720	6730	6541.71	1.90	-5492	6956	6842	6766	6652	6576	6805	6615	126	2010	1000	4170	10	1	12617412	825	-8.34	3.24	12	0.13	-784.00	2020.00	11850	20230110	-44.81	6270	20220928	4.31	11850	-44.81	20230110	6280	4.14	20230706	11850	-44.81	20230110	6270	4.31	20220928	0.88	N	354200	1000	126 억	239207	N	N	N	N
91	20230816	151111	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6520	-210	5	-3.12	108078210	16520	113.80	6680	6680	6490	8740	4720	6730	6542.26	1.90	-5483	6956	6842	6766	6652	6576	6805	6615	126	2010	1000	4170	10	1	12617412	823	-8.32	3.23	12	0.13	-784.00	2020.00	11850	20230110	-44.98	6270	20220928	3.99	11850	-44.98	20230110	6280	3.82	20230706	11850	-44.98	20230110	6270	3.99	20220928	0.88	N	354200	1000	126 억	239207	N	N	N	N
92	20230816	141107	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6490	-240	5	-3.57	103750600	15855	109.22	6680	6680	6490	8740	4720	6730	6543.71	1.90	-5230	6956	6842	6766	6652	6576	6805	6615	126	2010	1000	4170	10	1	12617412	819	-8.28	3.21	12	0.13	-784.00	2020.00	11850	20230110	-45.23	6270	20220928	3.51	11850	-45.23	20230110	6280	3.34	20230706	11850	-45.23	20230110	6270	3.51	20220928	0.88	N	354200	1000	126 억	239207	N	N	N	N
93	20230816	131105	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6510	-220	5	-3.27	90996650	13896	95.72	6680	6680	6510	8740	4720	6730	6548.41	1.90	-4140	6956	6842	6766	6652	6576	6805	6615	126	2010	1000	4170	10	1	12617412	821	-8.30	3.22	12	0.11	-784.00	2020.00	11850	20230110	-45.06	6270	20220928	3.83	11850	-45.06	20230110	6280	3.66	20230706	11850	-45.06	20230110	6270	3.83	20220928	0.88	N	354200	1000	126 억	239207	N	N	N	N
94	20230816	121122	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6510	-220	5	-3.27	85502990	13054	89.92	6680	6680	6510	8740	4720	6730	6549.95	1.90	-3965	6956	6842	6766	6652	6576	6805	6615	126	2010	1000	4170	10	1	12617412	821	-8.30	3.22	12	0.10	-784.00	2020.00	11850	20230110	-45.06	6270	20220928	3.83	11850	-45.06	20230110	6280	3.66	20230706	11850	-45.06	20230110	6270	3.83	20220928	0.88	N	354200	1000	126 억	239207	N	N	N	N
95	20230816	111118	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6560	-170	5	-2.53	57634210	8790	60.55	6680	6680	6510	8740	4720	6730	6556.79	1.90	-3152	6956	6842	6766	6652	6576	6805	6615	126	2010	1000	4170	10	1	12617412	828	-8.37	3.25	12	0.07	-784.00	2020.00	11850	20230110	-44.64	6270	20220928	4.63	11850	-44.64	20230110	6280	4.46	20230706	11850	-44.64	20230110	6270	4.63	20220928	0.88	N	354200	1000	126 억	239207	N	N	N	N
96	20230816	101109	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6560	-170	5	-2.53	41925670	6389	44.01	6680	6680	6510	8740	4720	6730	6562.16	1.90	-2541	6956	6842	6766	6652	6576	6805	6615	126	2010	1000	4170	10	1	12617412	828	-8.37	3.25	12	0.05	-784.00	2020.00	11850	20230110	-44.64	6270	20220928	4.63	11850	-44.64	20230110	6280	4.46	20230706	11850	-44.64	20230110	6270	4.63	20220928	0.88	N	354200	1000	126 억	239207	N	N	N	N
97	20230816	091103	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6650	-80	5	-1.19	15229950	2314	15.94	6680	6680	6510	8740	4720	6730	6581.66	1.90	-1032	6956	6842	6766	6652	6576	6805	6615	126	2010	1000	4170	10	1	12617412	839	-8.48	3.29	12	0.02	-784.00	2020.00	11850	20230110	-43.88	6270	20220928	6.06	11850	-43.88	20230110	6280	5.89	20230706	11850	-43.88	20230110	6270	6.06	20220928	0.88	N	354200	1000	126 억	239207	N	N	N	N
98	20230814	161054	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6730	-160	5	-2.32	97823650	14514	58.32	6880	6880	6690	8950	4830	6890	6739.96	1.94	-5077	7050	6970	6870	6790	6690	7010	6830	126	2060	1000	4270	10	1	12617412	849	-8.58	3.33	12	0.12	-784.00	2020.00	11850	20230110	-43.21	6270	20220928	7.34	11850	-43.21	20230110	6280	7.17	20230706	11850	-43.21	20230110	6270	7.34	20220928	0.88	N	354200	1000	126 억	244284	N	N	N	N
99	20230814	151052	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6700	-190	5	-2.76	96384020	14300	57.46	6880	6880	6690	8950	4830	6890	6740.13	1.94	-5075	7050	6970	6870	6790	6690	7010	6830	126	2060	1000	4270	10	1	12617412	845	-8.55	3.32	12	0.11	-784.00	2020.00	11850	20230110	-43.46	6270	20220928	6.86	11850	-43.46	20230110	6280	6.69	20230706	11850	-43.46	20230110	6270	6.86	20220928	0.88	N	354200	1000	126 억	244284	N	N	N	N
100	20230814	141055	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6720	-170	5	-2.47	77806370	11529	46.33	6880	6880	6690	8950	4830	6890	6748.74	1.94	-4727	7050	6970	6870	6790	6690	7010	6830	126	2060	1000	4270	10	1	12617412	848	-8.57	3.33	12	0.09	-784.00	2020.00	11850	20230110	-43.29	6270	20220928	7.18	11850	-43.29	20230110	6280	7.01	20230706	11850	-43.29	20230110	6270	7.18	20220928	0.88	N	354200	1000	126 억	244284	N	N	N	N
101	20230814	131041	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6770	-120	5	-1.74	64410940	9534	38.31	6880	6880	6690	8950	4830	6890	6755.91	1.94	-3565	7050	6970	6870	6790	6690	7010	6830	126	2060	1000	4270	10	1	12617412	854	-8.64	3.35	12	0.08	-784.00	2020.00	11850	20230110	-42.87	6270	20220928	7.97	11850	-42.87	20230110	6280	7.80	20230706	11850	-42.87	20230110	6270	7.97	20220928	0.88	N	354200	1000	126 억	244284	N	N	N	N
102	20230814	121051	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6750	-140	5	-2.03	53505620	7915	31.81	6880	6880	6690	8950	4830	6890	6760.01	1.94	-3879	7050	6970	6870	6790	6690	7010	6830	126	2060	1000	4270	10	1	12617412	852	-8.61	3.34	12	0.06	-784.00	2020.00	11850	20230110	-43.04	6270	20220928	7.66	11850	-43.04	20230110	6280	7.48	20230706	11850	-43.04	20230110	6270	7.66	20220928	0.88	N	354200	1000	126 억	244284	N	N	N	N
103	20230814	111042	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6780	-110	5	-1.60	42460910	6277	25.22	6880	6880	6690	8950	4830	6890	6764.50	1.94	-2710	7050	6970	6870	6790	6690	7010	6830	126	2060	1000	4270	10	1	12617412	855	-8.65	3.36	12	0.05	-784.00	2020.00	11850	20230110	-42.78	6270	20220928	8.13	11850	-42.78	20230110	6280	7.96	20230706	11850	-42.78	20230110	6270	8.13	20220928	0.88	N	354200	1000	126 억	244284	N	N	N	N
104	20230814	101047	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6730	-160	5	-2.32	39145670	5785	23.25	6880	6880	6690	8950	4830	6890	6766.73	1.94	-2400	7050	6970	6870	6790	6690	7010	6830	126	2060	1000	4270	10	1	12617412	849	-8.58	3.33	12	0.05	-784.00	2020.00	11850	20230110	-43.21	6270	20220928	7.34	11850	-43.21	20230110	6280	7.17	20230706	11850	-43.21	20230110	6270	7.34	20220928	0.88	N	354200	1000	126 억	244284	N	N	N	N
105	20230814	091042	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6860	-30	5	-0.44	7147140	1054	4.24	6880	6880	6750	8950	4830	6890	6780.86	1.94	68	7050	6970	6870	6790	6690	7010	6830	126	2060	1000	4270	10	1	12617412	866	-8.75	3.40	12	0.01	-784.00	2020.00	11850	20230110	-42.11	6270	20220928	9.41	11850	-42.11	20230110	6280	9.24	20230706	11850	-42.11	20230110	6270	9.41	20220928	0.88	N	354200	1000	126 억	244284	N	N	N	N
106	20230811	161044	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6890	40	2	0.58	171369890	24883	57.90	6840	6950	6770	8900	4800	6850	6887.03	1.92	1883	7196	7022	6806	6632	6416	7110	6720	126	2050	1000	4240	10	1	12617412	869	-8.79	3.41	12	0.20	-784.00	2020.00	11850	20230110	-41.86	6270	20220928	9.89	11850	-41.86	20230110	6280	9.71	20230706	11850	-41.86	20230110	6270	9.89	20220928	0.88	N	354200	1000	126 억	242401	N	N	N	N
107	20230811	151037	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6860	10	2	0.15	159310810	23129	53.82	6840	6950	6770	8900	4800	6850	6887.92	1.92	1511	7196	7022	6806	6632	6416	7110	6720	126	2050	1000	4240	10	1	12617412	866	-8.75	3.40	12	0.18	-784.00	2020.00	11850	20230110	-42.11	6270	20220928	9.41	11850	-42.11	20230110	6280	9.24	20230706	11850	-42.11	20230110	6270	9.41	20220928	0.88	N	354200	1000	126 억	242401	N	N	N	N
108	20230811	141036	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6930	80	2	1.17	89508940	13012	30.28	6840	6950	6770	8900	4800	6850	6878.95	1.92	1914	7196	7022	6806	6632	6416	7110	6720	126	2050	1000	4240	10	1	12617412	874	-8.84	3.43	12	0.10	-784.00	2020.00	11850	20230110	-41.52	6270	20220928	10.53	11850	-41.52	20230110	6280	10.35	20230706	11850	-41.52	20230110	6270	10.53	20220928	0.88	N	354200	1000	126 억	242401	N	N	N	N
109	20230811	131035	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6880	30	2	0.44	72117630	10495	24.42	6840	6930	6770	8900	4800	6850	6871.62	1.92	1794	7196	7022	6806	6632	6416	7110	6720	126	2050	1000	4240	10	1	12617412	868	-8.78	3.41	12	0.08	-784.00	2020.00	11850	20230110	-41.94	6270	20220928	9.73	11850	-41.94	20230110	6280	9.55	20230706	11850	-41.94	20230110	6270	9.73	20220928	0.88	N	354200	1000	126 억	242401	N	N	N	N
110	20230811	121026	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6880	30	2	0.44	70300200	10231	23.81	6840	6930	6770	8900	4800	6850	6871.29	1.92	1890	7196	7022	6806	6632	6416	7110	6720	126	2050	1000	4240	10	1	12617412	868	-8.78	3.41	12	0.08	-784.00	2020.00	11850	20230110	-41.94	6270	20220928	9.73	11850	-41.94	20230110	6280	9.55	20230706	11850	-41.94	20230110	6270	9.73	20220928	0.88	N	354200	1000	126 억	242401	N	N	N	N
111	20230811	111027	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6880	30	2	0.44	38190150	5569	12.96	6840	6920	6770	8900	4800	6850	6857.63	1.92	865	7196	7022	6806	6632	6416	7110	6720	126	2050	1000	4240	10	1	12617412	868	-8.78	3.41	12	0.04	-784.00	2020.00	11850	20230110	-41.94	6270	20220928	9.73	11850	-41.94	20230110	6280	9.55	20230706	11850	-41.94	20230110	6270	9.73	20220928	0.88	N	354200	1000	126 억	242401	N	N	N	N
112	20230811	101021	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6900	50	2	0.73	22359600	3271	7.61	6840	6900	6770	8900	4800	6850	6835.71	1.92	713	7196	7022	6806	6632	6416	7110	6720	126	2050	1000	4240	10	1	12617412	871	-8.80	3.42	12	0.03	-784.00	2020.00	11850	20230110	-41.77	6270	20220928	10.05	11850	-41.77	20230110	6280	9.87	20230706	11850	-41.77	20230110	6270	10.05	20220928	0.88	N	354200	1000	126 억	242401	N	N	N	N
113	20230811	091035	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6800	-50	5	-0.73	4338070	638	1.48	6840	6840	6780	8900	4800	6850	6799.48	1.92	317	7196	7022	6806	6632	6416	7110	6720	126	2050	1000	4240	10	1	12617412	858	-8.67	3.37	12	0.01	-784.00	2020.00	11850	20230110	-42.62	6270	20220928	8.45	11850	-42.62	20230110	6280	8.28	20230706	11850	-42.62	20230110	6270	8.45	20220928	0.88	N	354200	1000	126 억	242401	N	N	N	N
114	20230810	161023	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6850	220	2	3.32	292852590	42917	144.55	6750	6980	6590	8610	4650	6630	6823.70	1.79	14962	6903	6766	6603	6466	6303	6835	6535	126	1980	1000	4110	10	1	12617412	864	-8.74	3.39	12	0.34	-784.00	2020.00	11850	20230110	-42.19	6270	20220928	9.25	11850	-42.19	20230110	6280	9.08	20230706	11850	-42.19	20230110	6270	9.25	20220928	0.89	N	354200	1000	126 억	226208	N	N	N	N
115	20230810	151020	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6820	190	2	2.87	292345730	42843	144.30	6750	6980	6590	8610	4650	6630	6823.65	1.79	14962	6903	6766	6603	6466	6303	6835	6535	126	1980	1000	4110	10	1	12617412	861	-8.70	3.38	12	0.34	-784.00	2020.00	11850	20230110	-42.45	6270	20220928	8.77	11850	-42.45	20230110	6280	8.60	20230706	11850	-42.45	20230110	6270	8.77	20220928	0.89	N	354200	1000	126 억	226208	N	N	N	N
116	20230810	141020	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6860	230	2	3.47	264849780	38824	130.76	6750	6980	6590	8610	4650	6630	6821.81	1.79	13817	6903	6766	6603	6466	6303	6835	6535	126	1980	1000	4110	10	1	12617412	866	-8.75	3.40	12	0.31	-784.00	2020.00	11850	20230110	-42.11	6270	20220928	9.41	11850	-42.11	20230110	6280	9.24	20230706	11850	-42.11	20230110	6270	9.41	20220928	0.89	N	354200	1000	126 억	226208	N	N	N	N
117	20230810	131011	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6870	240	2	3.62	233939030	34327	115.62	6750	6980	6590	8610	4650	6630	6815.02	1.79	11081	6903	6766	6603	6466	6303	6835	6535	126	1980	1000	4110	10	1	12617412	867	-8.76	3.40	12	0.27	-784.00	2020.00	11850	20230110	-42.03	6270	20220928	9.57	11850	-42.03	20230110	6280	9.39	20230706	11850	-42.03	20230110	6270	9.57	20220928	0.89	N	354200	1000	126 억	226208	N	N	N	N
118	20230810	121030	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6890	260	2	3.92	206048320	30269	101.95	6750	6980	6590	8610	4650	6630	6807.24	1.79	10155	6903	6766	6603	6466	6303	6835	6535	126	1980	1000	4110	10	1	12617412	869	-8.79	3.41	12	0.24	-784.00	2020.00	11850	20230110	-41.86	6270	20220928	9.89	11850	-41.86	20230110	6280	9.71	20230706	11850	-41.86	20230110	6270	9.89	20220928	0.89	N	354200	1000	126 억	226208	N	N	N	N
119	20230810	111033	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6950	320	2	4.83	159228370	23490	79.12	6750	6950	6590	8610	4650	6630	6778.56	1.79	8884	6903	6766	6603	6466	6303	6835	6535	126	1980	1000	4110	10	1	12617412	877	-8.86	3.44	12	0.19	-784.00	2020.00	11850	20230110	-41.35	6270	20220928	10.85	11850	-41.35	20230110	6280	10.67	20230706	11850	-41.35	20230110	6270	10.85	20220928	0.89	N	354200	1000	126 억	226208	N	N	N	N
120	20230810	101026	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6710	80	2	1.21	50893860	7654	25.78	6750	6750	6590	8610	4650	6630	6649.32	1.79	3181	6903	6766	6603	6466	6303	6835	6535	126	1980	1000	4110	10	1	12617412	847	-8.56	3.32	12	0.06	-784.00	2020.00	11850	20230110	-43.38	6270	20220928	7.02	11850	-43.38	20230110	6280	6.85	20230706	11850	-43.38	20230110	6270	7.02	20220928	0.89	N	354200	1000	126 억	226208	N	N	N	N
121	20230810	091036	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6620	-10	5	-0.15	7468930	1127	3.80	6750	6750	6590	8610	4650	6630	6627.27	1.79	58	6903	6766	6603	6466	6303	6835	6535	126	1980	1000	4110	10	1	12617412	835	-8.44	3.28	12	0.01	-784.00	2020.00	11850	20230110	-44.14	6270	20220928	5.58	11850	-44.14	20230110	6280	5.41	20230706	11850	-44.14	20230110	6270	5.58	20220928	0.89	N	354200	1000	126 억	226208	N	N	N	N
122	20230809	161022	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6630	90	2	1.38	190887370	28630	76.78	6500	6740	6440	8500	4580	6540	6667.39	1.65	17009	6846	6692	6556	6402	6266	6625	6335	126	1960	1000	4050	10	1	12617412	837	-8.46	3.28	12	0.23	-784.00	2020.00	11850	20230110	-44.05	6270	20220928	5.74	11850	-44.05	20230110	6280	5.57	20230706	11850	-44.05	20230110	6270	5.74	20220928	0.89	N	354200	1000	126 억	208240	N	N	N	N
123	20230809	151009	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6710	170	2	2.60	178410440	26756	71.76	6500	6740	6440	8500	4580	6540	6668.05	1.65	16105	6846	6692	6556	6402	6266	6625	6335	126	1960	1000	4050	10	1	12617412	847	-8.56	3.32	12	0.21	-784.00	2020.00	11850	20230110	-43.38	6270	20220928	7.02	11850	-43.38	20230110	6280	6.85	20230706	11850	-43.38	20230110	6270	7.02	20220928	0.89	N	354200	1000	126 억	208240	N	N	N	N
124	20230809	141006	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6690	150	2	2.29	169208530	25379	68.06	6500	6740	6440	8500	4580	6540	6667.27	1.65	15159	6846	6692	6556	6402	6266	6625	6335	126	1960	1000	4050	10	1	12617412	844	-8.53	3.31	12	0.20	-784.00	2020.00	11850	20230110	-43.54	6270	20220928	6.70	11850	-43.54	20230110	6280	6.53	20230706	11850	-43.54	20230110	6270	6.70	20220928	0.89	N	354200	1000	126 억	208240	N	N	N	N
125	20230809	131029	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6690	150	2	2.29	131618180	19752	52.97	6500	6730	6440	8500	4580	6540	6663.54	1.65	11454	6846	6692	6556	6402	6266	6625	6335	126	1960	1000	4050	10	1	12617412	844	-8.53	3.31	12	0.16	-784.00	2020.00	11850	20230110	-43.54	6270	20220928	6.70	11850	-43.54	20230110	6280	6.53	20230706	11850	-43.54	20230110	6270	6.70	20220928	0.89	N	354200	1000	126 억	208240	N	N	N	N
126	20230809	121028	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6700	160	2	2.45	94717100	14230	38.16	6500	6730	6440	8500	4580	6540	6656.16	1.65	6805	6846	6692	6556	6402	6266	6625	6335	126	1960	1000	4050	10	1	12617412	845	-8.55	3.32	12	0.11	-784.00	2020.00	11850	20230110	-43.46	6270	20220928	6.86	11850	-43.46	20230110	6280	6.69	20230706	11850	-43.46	20230110	6270	6.86	20220928	0.89	N	354200	1000	126 억	208240	N	N	N	N
127	20230809	111019	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6700	160	2	2.45	52278170	7877	21.13	6500	6730	6440	8500	4580	6540	6636.81	1.65	2322	6846	6692	6556	6402	6266	6625	6335	126	1960	1000	4050	10	1	12617412	845	-8.55	3.32	12	0.06	-784.00	2020.00	11850	20230110	-43.46	6270	20220928	6.86	11850	-43.46	20230110	6280	6.69	20230706	11850	-43.46	20230110	6270	6.86	20220928	0.89	N	354200	1000	126 억	208240	N	N	N	N
128	20230809	101008	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6590	50	2	0.76	14246520	2193	5.88	6500	6600	6440	8500	4580	6540	6496.36	1.65	260	6846	6692	6556	6402	6266	6625	6335	126	1960	1000	4050	10	1	12617412	831	-8.41	3.26	12	0.02	-784.00	2020.00	11850	20230110	-44.39	6270	20220928	5.10	11850	-44.39	20230110	6280	4.94	20230706	11850	-44.39	20230110	6270	5.10	20220928	0.89	N	354200	1000	126 억	208240	N	N	N	N
129	20230809	091013	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6500	-40	5	-0.61	1117000	173	0.46	6500	6500	6450	8500	4580	6540	6456.65	1.65	-8	6846	6692	6556	6402	6266	6625	6335	126	1960	1000	4050	10	1	12617412	820	-8.29	3.22	12	0.00	-784.00	2020.00	11850	20230110	-45.15	6270	20220928	3.67	11850	-45.15	20230110	6280	3.50	20230706	11850	-45.15	20230110	6270	3.67	20220928	0.89	N	354200	1000	126 억	208240	N	N	N	N
130	20230808	161032	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6540	-190	5	-2.82	244152100	37287	116.69	6650	6710	6420	8740	4720	6730	6547.54	1.73	-9696	7070	6900	6730	6560	6390	6985	6645	126	2010	1000	4170	10	1	12617412	825	-8.34	3.24	12	0.30	-784.00	2020.00	11850	20230110	-44.81	6270	20220928	4.31	11850	-44.81	20230110	6280	4.14	20230706	11850	-44.81	20230110	6270	4.31	20220928	0.90	N	354200	1000	126 억	217717	N	N	N	N
131	20230808	151018	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6430	-300	5	-4.46	242050970	36964	115.68	6650	6710	6420	8740	4720	6730	6547.91	1.73	-9601	7070	6900	6730	6560	6390	6985	6645	126	2010	1000	4170	10	1	12617412	811	-8.20	3.18	12	0.29	-784.00	2020.00	11850	20230110	-45.74	6270	20220928	2.55	11850	-45.74	20230110	6280	2.39	20230706	11850	-45.74	20230110	6270	2.55	20220928	0.90	N	354200	1000	126 억	217717	N	N	N	N
132	20230808	141015	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6470	-260	5	-3.86	210603100	32090	100.42	6650	6710	6460	8740	4720	6730	6562.49	1.73	-7917	7070	6900	6730	6560	6390	6985	6645	126	2010	1000	4170	10	1	12617412	816	-8.25	3.20	12	0.25	-784.00	2020.00	11850	20230110	-45.40	6270	20220928	3.19	11850	-45.40	20230110	6280	3.03	20230706	11850	-45.40	20230110	6270	3.19	20220928	0.90	N	354200	1000	126 억	217717	N	N	N	N
133	20230808	131004	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6540	-190	5	-2.82	191031210	29079	91.00	6650	6710	6460	8740	4720	6730	6568.96	1.73	-5539	7070	6900	6730	6560	6390	6985	6645	126	2010	1000	4170	10	1	12617412	825	-8.34	3.24	12	0.23	-784.00	2020.00	11850	20230110	-44.81	6270	20220928	4.31	11850	-44.81	20230110	6280	4.14	20230706	11850	-44.81	20230110	6270	4.31	20220928	0.90	N	354200	1000	126 억	217717	N	N	N	N
134	20230808	121012	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6490	-240	5	-3.57	172821050	26275	82.23	6650	6710	6490	8740	4720	6730	6576.95	1.73	-3332	7070	6900	6730	6560	6390	6985	6645	126	2010	1000	4170	10	1	12617412	819	-8.28	3.21	12	0.21	-784.00	2020.00	11850	20230110	-45.23	6270	20220928	3.51	11850	-45.23	20230110	6280	3.34	20230706	11850	-45.23	20230110	6270	3.51	20220928	0.90	N	354200	1000	126 억	217717	N	N	N	N
135	20230808	111000	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6580	-150	5	-2.23	134326690	20370	63.75	6650	6710	6540	8740	4720	6730	6593.82	1.73	-1573	7070	6900	6730	6560	6390	6985	6645	126	2010	1000	4170	10	1	12617412	830	-8.39	3.26	12	0.16	-784.00	2020.00	11850	20230110	-44.47	6270	20220928	4.94	11850	-44.47	20230110	6280	4.78	20230706	11850	-44.47	20230110	6270	4.94	20220928	0.90	N	354200	1000	126 억	217717	N	N	N	N
136	20230808	101014	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6590	-140	5	-2.08	119507340	18110	56.67	6650	6710	6540	8740	4720	6730	6598.41	1.73	-613	7070	6900	6730	6560	6390	6985	6645	126	2010	1000	4170	10	1	12617412	831	-8.41	3.26	12	0.14	-784.00	2020.00	11850	20230110	-44.39	6270	20220928	5.10	11850	-44.39	20230110	6280	4.94	20230706	11850	-44.39	20230110	6270	5.10	20220928	0.90	N	354200	1000	126 억	217717	N	N	N	N
137	20230808	091019	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6630	-100	5	-1.49	33195130	4997	15.64	6650	6710	6590	8740	4720	6730	6641.65	1.73	-1745	7070	6900	6730	6560	6390	6985	6645	126	2010	1000	4170	10	1	12617412	837	-8.46	3.28	12	0.04	-784.00	2020.00	11850	20230110	-44.05	6270	20220928	5.74	11850	-44.05	20230110	6280	5.57	20230706	11850	-44.05	20230110	6270	5.74	20220928	0.90	N	354200	1000	126 억	217717	N	N	N	N
138	20230807	161009	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6730	70	2	1.05	214969300	31833	80.88	6630	6900	6560	8650	4670	6660	6753.04	1.68	5968	6960	6810	6680	6530	6400	6745	6465	126	1990	1000	4120	10	1	12617412	849	-8.58	3.33	12	0.25	-784.00	2020.00	11850	20230110	-43.21	6270	20220928	7.34	11850	-43.21	20230110	6280	7.17	20230706	11850	-43.21	20230110	6270	7.34	20220928	0.90	N	354200	1000	126 억	211749	N	N	N	N
139	20230807	151009	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6730	70	2	1.05	209738390	31055	78.90	6630	6900	6560	8650	4670	6660	6753.77	1.68	6024	6960	6810	6680	6530	6400	6745	6465	126	1990	1000	4120	10	1	12617412	849	-8.58	3.33	12	0.25	-784.00	2020.00	11850	20230110	-43.21	6270	20220928	7.34	11850	-43.21	20230110	6280	7.17	20230706	11850	-43.21	20230110	6270	7.34	20220928	0.90	N	354200	1000	126 억	211749	N	N	N	N
140	20230807	141015	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6730	70	2	1.05	175152270	25878	65.75	6630	6900	6560	8650	4670	6660	6768.39	1.68	5647	6960	6810	6680	6530	6400	6745	6465	126	1990	1000	4120	10	1	12617412	849	-8.58	3.33	12	0.21	-784.00	2020.00	11850	20230110	-43.21	6270	20220928	7.34	11850	-43.21	20230110	6280	7.17	20230706	11850	-43.21	20230110	6270	7.34	20220928	0.90	N	354200	1000	126 억	211749	N	N	N	N
141	20230807	131003	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6780	120	2	1.80	160798620	23738	60.31	6630	6900	6560	8650	4670	6660	6773.89	1.68	6152	6960	6810	6680	6530	6400	6745	6465	126	1990	1000	4120	10	1	12617412	855	-8.65	3.36	12	0.19	-784.00	2020.00	11850	20230110	-42.78	6270	20220928	8.13	11850	-42.78	20230110	6280	7.96	20230706	11850	-42.78	20230110	6270	8.13	20220928	0.90	N	354200	1000	126 억	211749	N	N	N	N
142	20230807	121003	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6790	130	2	1.95	154165490	22755	57.81	6630	6900	6560	8650	4670	6660	6775.02	1.68	5593	6960	6810	6680	6530	6400	6745	6465	126	1990	1000	4120	10	1	12617412	857	-8.66	3.36	12	0.18	-784.00	2020.00	11850	20230110	-42.70	6270	20220928	8.29	11850	-42.70	20230110	6280	8.12	20230706	11850	-42.70	20230110	6270	8.29	20220928	0.90	N	354200	1000	126 억	211749	N	N	N	N
143	20230807	110954	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6720	60	2	0.90	115599500	17050	43.32	6630	6900	6560	8650	4670	6660	6780.03	1.68	2370	6960	6810	6680	6530	6400	6745	6465	126	1990	1000	4120	10	1	12617412	848	-8.57	3.33	12	0.14	-784.00	2020.00	11850	20230110	-43.29	6270	20220928	7.18	11850	-43.29	20230110	6280	7.01	20230706	11850	-43.29	20230110	6270	7.18	20220928	0.90	N	354200	1000	126 억	211749	N	N	N	N
144	20230807	101008	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6810	150	2	2.25	90596280	13338	33.89	6630	6900	6560	8650	4670	6660	6792.34	1.68	1981	6960	6810	6680	6530	6400	6745	6465	126	1990	1000	4120	10	1	12617412	859	-8.69	3.37	12	0.11	-784.00	2020.00	11850	20230110	-42.53	6270	20220928	8.61	11850	-42.53	20230110	6280	8.44	20230706	11850	-42.53	20230110	6270	8.61	20220928	0.90	N	354200	1000	126 억	211749	N	N	N	N
145	20230807	091005	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6600	-60	5	-0.90	1873590	284	0.72	6630	6630	6560	8650	4670	6660	6597.15	1.68	-93	6960	6810	6680	6530	6400	6745	6465	126	1990	1000	4120	10	1	12617412	833	-8.42	3.27	12	0.00	-784.00	2020.00	11850	20230110	-44.30	6270	20220928	5.26	11850	-44.30	20230110	6280	5.10	20230706	11850	-44.30	20230110	6270	5.26	20220928	0.90	N	354200	1000	126 억	211749	N	N	N	N
146	20230804	160958	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6660	-210	5	-3.06	259277830	39059	81.06	6830	6830	6550	8930	4810	6870	6637.90	1.77	-11492	7170	7020	6780	6630	6390	7095	6705	126	2060	1000	4250	10	1	12617412	840	-8.49	3.30	12	0.31	-784.00	2020.00	11850	20230110	-43.80	6270	20220928	6.22	11850	-43.80	20230110	6280	6.05	20230706	11850	-43.80	20230110	6270	6.22	20220928	0.92	N	354200	1000	126 억	223241	N	N	N	N
147	20230804	150957	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6620	-250	5	-3.64	250528220	37741	78.33	6830	6830	6550	8930	4810	6870	6638.09	1.77	-11470	7170	7020	6780	6630	6390	7095	6705	126	2060	1000	4250	10	1	12617412	835	-8.44	3.28	12	0.30	-784.00	2020.00	11850	20230110	-44.14	6270	20220928	5.58	11850	-44.14	20230110	6280	5.41	20230706	11850	-44.14	20230110	6270	5.58	20220928	0.92	N	354200	1000	126 억	223241	N	N	N	N
148	20230804	141012	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6590	-280	5	-4.08	236138340	35561	73.80	6830	6830	6550	8930	4810	6870	6640.37	1.77	-11598	7170	7020	6780	6630	6390	7095	6705	126	2060	1000	4250	10	1	12617412	831	-8.41	3.26	12	0.28	-784.00	2020.00	11850	20230110	-44.39	6270	20220928	5.10	11850	-44.39	20230110	6280	4.94	20230706	11850	-44.39	20230110	6270	5.10	20220928	0.92	N	354200	1000	126 억	223241	N	N	N	N
149	20230804	130955	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6620	-250	5	-3.64	209561540	31529	65.43	6830	6830	6550	8930	4810	6870	6646.63	1.77	-10129	7170	7020	6780	6630	6390	7095	6705	126	2060	1000	4250	10	1	12617412	835	-8.44	3.28	12	0.25	-784.00	2020.00	11850	20230110	-44.14	6270	20220928	5.58	11850	-44.14	20230110	6280	5.41	20230706	11850	-44.14	20230110	6270	5.58	20220928	0.92	N	354200	1000	126 억	223241	N	N	N	N
150	20230804	120949	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6620	-250	5	-3.64	182237350	27376	56.81	6830	6830	6570	8930	4810	6870	6656.83	1.77	-8021	7170	7020	6780	6630	6390	7095	6705	126	2060	1000	4250	10	1	12617412	835	-8.44	3.28	12	0.22	-784.00	2020.00	11850	20230110	-44.14	6270	20220928	5.58	11850	-44.14	20230110	6280	5.41	20230706	11850	-44.14	20230110	6270	5.58	20220928	0.92	N	354200	1000	126 억	223241	N	N	N	N
151	20230804	111002	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6630	-240	5	-3.49	121169780	18125	37.62	6830	6830	6630	8930	4810	6870	6685.23	1.77	-5184	7170	7020	6780	6630	6390	7095	6705	126	2060	1000	4250	10	1	12617412	837	-8.46	3.28	12	0.14	-784.00	2020.00	11850	20230110	-44.05	6270	20220928	5.74	11850	-44.05	20230110	6280	5.57	20230706	11850	-44.05	20230110	6270	5.74	20220928	0.92	N	354200	1000	126 억	223241	N	N	N	N
152	20230804	100943	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6670	-200	5	-2.91	72540970	10817	22.45	6830	6830	6660	8930	4810	6870	6706.20	1.77	230	7170	7020	6780	6630	6390	7095	6705	126	2060	1000	4250	10	1	12617412	842	-8.51	3.30	12	0.09	-784.00	2020.00	11850	20230110	-43.71	6270	20220928	6.38	11850	-43.71	20230110	6280	6.21	20230706	11850	-43.71	20230110	6270	6.38	20220928	0.92	N	354200	1000	126 억	223241	N	N	N	N
153	20230804	090945	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6710	-160	5	-2.33	10945550	1623	3.37	6830	6830	6710	8930	4810	6870	6744.02	1.77	-273	7170	7020	6780	6630	6390	7095	6705	126	2060	1000	4250	10	1	12617412	847	-8.56	3.32	12	0.01	-784.00	2020.00	11850	20230110	-43.38	6270	20220928	7.02	11850	-43.38	20230110	6280	6.85	20230706	11850	-43.38	20230110	6270	7.02	20220928	0.92	N	354200	1000	126 억	223241	N	N	N	N
154	20230803	160948	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6870	140	2	2.08	322232880	47928	124.77	6720	6930	6540	8740	4720	6730	6723.27	1.67	11645	7083	6906	6813	6636	6543	6860	6590	126	2010	1000	4170	10	1	12617412	867	-8.76	3.40	12	0.38	-784.00	2020.00	11850	20230110	-42.03	6270	20220928	9.57	11850	-42.03	20230110	6280	9.39	20230706	11850	-42.03	20230110	6270	9.57	20220928	0.94	N	354200	1000	126 억	210744	N	N	N	N
155	20230803	150954	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6930	200	2	2.97	302294230	45010	117.17	6720	6930	6540	8740	4720	6730	6716.16	1.67	10556	7083	6906	6813	6636	6543	6860	6590	126	2010	1000	4170	10	1	12617412	874	-8.84	3.43	12	0.36	-784.00	2020.00	11850	20230110	-41.52	6270	20220928	10.53	11850	-41.52	20230110	6280	10.35	20230706	11850	-41.52	20230110	6270	10.53	20220928	0.94	N	354200	1000	126 억	210744	N	N	N	N
156	20230803	140947	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6760	30	2	0.45	195187100	29219	76.07	6720	6800	6540	8740	4720	6730	6680.14	1.67	9511	7083	6906	6813	6636	6543	6860	6590	126	2010	1000	4170	10	1	12617412	853	-8.62	3.35	12	0.23	-784.00	2020.00	11850	20230110	-42.95	6270	20220928	7.81	11850	-42.95	20230110	6280	7.64	20230706	11850	-42.95	20230110	6270	7.81	20220928	0.94	N	354200	1000	126 억	210744	N	N	N	N
157	20230803	130949	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6780	50	2	0.74	164097440	24610	64.07	6720	6800	6540	8740	4720	6730	6667.92	1.67	5529	7083	6906	6813	6636	6543	6860	6590	126	2010	1000	4170	10	1	12617412	855	-8.65	3.36	12	0.20	-784.00	2020.00	11850	20230110	-42.78	6270	20220928	8.13	11850	-42.78	20230110	6280	7.96	20230706	11850	-42.78	20230110	6270	8.13	20220928	0.94	N	354200	1000	126 억	210744	N	N	N	N
158	20230803	120954	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6710	-20	5	-0.30	129513950	19460	50.66	6720	6790	6540	8740	4720	6730	6655.39	1.67	2475	7083	6906	6813	6636	6543	6860	6590	126	2010	1000	4170	10	1	12617412	847	-8.56	3.32	12	0.15	-784.00	2020.00	11850	20230110	-43.38	6270	20220928	7.02	11850	-43.38	20230110	6280	6.85	20230706	11850	-43.38	20230110	6270	7.02	20220928	0.94	N	354200	1000	126 억	210744	N	N	N	N
159	20230803	110942	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6740	10	2	0.15	102536910	15441	40.20	6720	6770	6540	8740	4720	6730	6640.56	1.67	2876	7083	6906	6813	6636	6543	6860	6590	126	2010	1000	4170	10	1	12617412	850	-8.60	3.34	12	0.12	-784.00	2020.00	11850	20230110	-43.12	6270	20220928	7.50	11850	-43.12	20230110	6280	7.32	20230706	11850	-43.12	20230110	6270	7.50	20220928	0.94	N	354200	1000	126 억	210744	N	N	N	N
160	20230803	100940	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6610	-120	5	-1.78	61714110	9353	24.35	6720	6720	6540	8740	4720	6730	6598.32	1.67	1275	7083	6906	6813	6636	6543	6860	6590	126	2010	1000	4170	10	1	12617412	834	-8.43	3.27	12	0.07	-784.00	2020.00	11850	20230110	-44.22	6270	20220928	5.42	11850	-44.22	20230110	6280	5.25	20230706	11850	-44.22	20230110	6270	5.42	20220928	0.94	N	354200	1000	126 억	210744	N	N	N	N
161	20230803	090941	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6580	-150	5	-2.23	10628960	1602	4.17	6720	6720	6580	8740	4720	6730	6634.81	1.67	-871	7083	6906	6813	6636	6543	6860	6590	126	2010	1000	4170	10	1	12617412	830	-8.39	3.26	12	0.01	-784.00	2020.00	11850	20230110	-44.47	6270	20220928	4.94	11850	-44.47	20230110	6280	4.78	20230706	11850	-44.47	20230110	6270	4.94	20220928	0.94	N	354200	1000	126 억	210744	N	N	N	N
162	20230802	160949	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6730	-170	5	-2.46	239658750	35109	58.11	6820	6990	6720	8970	4830	6900	6825.23	1.68	-1938	7213	7056	6903	6746	6593	6980	6670	126	2070	1000	4270	10	1	12617412	849	-8.58	3.33	12	0.28	-784.00	2020.00	11850	20230110	-43.21	6270	20220928	7.34	11850	-43.21	20230110	6280	7.17	20230706	11850	-43.21	20230110	6270	7.34	20220928	1.03	N	354200	1000	126 억	212098	N	N	N	N
163	20230802	151000	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6780	-120	5	-1.74	225898130	33066	54.73	6820	6990	6720	8970	4830	6900	6830.85	1.68	-1986	7213	7056	6903	6746	6593	6980	6670	126	2070	1000	4270	10	1	12617412	855	-8.65	3.36	12	0.26	-784.00	2020.00	11850	20230110	-42.78	6270	20220928	8.13	11850	-42.78	20230110	6280	7.96	20230706	11850	-42.78	20230110	6270	8.13	20220928	1.03	N	354200	1000	126 억	212098	N	N	N	N
164	20230802	140948	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6750	-150	5	-2.17	213515940	31232	51.70	6820	6990	6730	8970	4830	6900	6835.57	1.68	-1311	7213	7056	6903	6746	6593	6980	6670	126	2070	1000	4270	10	1	12617412	852	-8.61	3.34	12	0.25	-784.00	2020.00	11850	20230110	-43.04	6270	20220928	7.66	11850	-43.04	20230110	6280	7.48	20230706	11850	-43.04	20230110	6270	7.66	20220928	1.03	N	354200	1000	126 억	212098	N	N	N	N
165	20230802	130941	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6790	-110	5	-1.59	182300830	26636	44.09	6820	6990	6730	8970	4830	6900	6843.25	1.68	-155	7213	7056	6903	6746	6593	6980	6670	126	2070	1000	4270	10	1	12617412	857	-8.66	3.36	12	0.21	-784.00	2020.00	11850	20230110	-42.70	6270	20220928	8.29	11850	-42.70	20230110	6280	8.12	20230706	11850	-42.70	20230110	6270	8.29	20220928	1.03	N	354200	1000	126 억	212098	N	N	N	N
166	20230802	120937	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6780	-120	5	-1.74	163745330	23893	39.55	6820	6990	6730	8970	4830	6900	6852.43	1.68	-892	7213	7056	6903	6746	6593	6980	6670	126	2070	1000	4270	10	1	12617412	855	-8.65	3.36	12	0.19	-784.00	2020.00	11850	20230110	-42.78	6270	20220928	8.13	11850	-42.78	20230110	6280	7.96	20230706	11850	-42.78	20230110	6270	8.13	20220928	1.03	N	354200	1000	126 억	212098	N	N	N	N
167	20230802	110940	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6810	-90	5	-1.30	137147790	19969	33.05	6820	6990	6800	8970	4830	6900	6867.34	1.68	521	7213	7056	6903	6746	6593	6980	6670	126	2070	1000	4270	10	1	12617412	859	-8.69	3.37	12	0.16	-784.00	2020.00	11850	20230110	-42.53	6270	20220928	8.61	11850	-42.53	20230110	6280	8.44	20230706	11850	-42.53	20230110	6270	8.61	20220928	1.03	N	354200	1000	126 억	212098	N	N	N	N
168	20230802	100940	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6910	10	2	0.14	117239470	17062	28.24	6820	6990	6800	8970	4830	6900	6870.65	1.68	932	7213	7056	6903	6746	6593	6980	6670	126	2070	1000	4270	10	1	12617412	872	-8.81	3.42	12	0.14	-784.00	2020.00	11850	20230110	-41.69	6270	20220928	10.21	11850	-41.69	20230110	6280	10.03	20230706	11850	-41.69	20230110	6270	10.21	20220928	1.03	N	354200	1000	126 억	212098	N	N	N	N
169	20230802	090940	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6800	-100	5	-1.45	28802180	4218	6.98	6820	6880	6800	8970	4830	6900	6820.40	1.68	56	7213	7056	6903	6746	6593	6980	6670	126	2070	1000	4270	10	1	12617412	858	-8.67	3.37	12	0.03	-784.00	2020.00	11850	20230110	-42.62	6270	20220928	8.45	11850	-42.62	20230110	6280	8.28	20230706	11850	-42.62	20230110	6270	8.45	20220928	1.03	N	354200	1000	126 억	212098	N	N	N	N
170	20230801	160939	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6900	-110	5	-1.57	415717690	60194	23.96	7000	7060	6750	9110	4910	7010	6906.01	1.60	9601	7923	7466	6993	6536	6063	7695	6765	126	2100	1000	4340	10	1	12617412	871	-8.80	3.42	12	0.48	-784.00	2020.00	11850	20230110	-41.77	6270	20220928	10.05	11850	-41.77	20230110	6280	9.87	20230706	11850	-41.77	20230110	6270	10.05	20220928	1.03	N	354200	1000	126 억	202441	N	N	N	N
171	20230801	150935	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6840	-170	5	-2.43	403244270	58381	23.24	7000	7060	6750	9110	4910	7010	6906.82	1.60	8895	7923	7466	6993	6536	6063	7695	6765	126	2100	1000	4340	10	1	12617412	863	-8.72	3.39	12	0.46	-784.00	2020.00	11850	20230110	-42.28	6270	20220928	9.09	11850	-42.28	20230110	6280	8.92	20230706	11850	-42.28	20230110	6270	9.09	20220928	1.03	N	354200	1000	126 억	202441	N	N	N	N
172	20230801	140952	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6890	-120	5	-1.71	392273620	56772	22.60	7000	7060	6750	9110	4910	7010	6909.33	1.60	8504	7923	7466	6993	6536	6063	7695	6765	126	2100	1000	4340	10	1	12617412	869	-8.79	3.41	12	0.45	-784.00	2020.00	11850	20230110	-41.86	6270	20220928	9.89	11850	-41.86	20230110	6280	9.71	20230706	11850	-41.86	20230110	6270	9.89	20220928	1.03	N	354200	1000	126 억	202441	N	N	N	N
173	20230801	130931	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6910	-100	5	-1.43	289122330	41680	16.59	7000	7060	6870	9110	4910	7010	6936.42	1.60	9405	7923	7466	6993	6536	6063	7695	6765	126	2100	1000	4340	10	1	12617412	872	-8.81	3.42	12	0.33	-784.00	2020.00	11850	20230110	-41.69	6270	20220928	10.21	11850	-41.69	20230110	6280	10.03	20230706	11850	-41.69	20230110	6270	10.21	20220928	1.03	N	354200	1000	126 억	202441	N	N	N	N
174	20230801	120931	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6980	-30	5	-0.43	242576010	34927	13.90	7000	7060	6870	9110	4910	7010	6944.91	1.60	8195	7923	7466	6993	6536	6063	7695	6765	126	2100	1000	4340	10	1	12617412	881	-8.90	3.46	12	0.28	-784.00	2020.00	11850	20230110	-41.10	6270	20220928	11.32	11850	-41.10	20230110	6280	11.15	20230706	11850	-41.10	20230110	6270	11.32	20220928	1.03	N	354200	1000	126 억	202441	N	N	N	N
175	20230801	110927	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6920	-90	5	-1.28	198277710	28534	11.36	7000	7060	6870	9110	4910	7010	6948.46	1.60	7157	7923	7466	6993	6536	6063	7695	6765	126	2100	1000	4340	10	1	12617412	873	-8.83	3.43	12	0.23	-784.00	2020.00	11850	20230110	-41.60	6270	20220928	10.37	11850	-41.60	20230110	6280	10.19	20230706	11850	-41.60	20230110	6270	10.37	20220928	1.03	N	354200	1000	126 억	202441	N	N	N	N
176	20230801	100933	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6890	-120	5	-1.71	157253310	22618	9.00	7000	7060	6870	9110	4910	7010	6952.14	1.60	7446	7923	7466	6993	6536	6063	7695	6765	126	2100	1000	4340	10	1	12617412	869	-8.79	3.41	12	0.18	-784.00	2020.00	11850	20230110	-41.86	6270	20220928	9.89	11850	-41.86	20230110	6280	9.71	20230706	11850	-41.86	20230110	6270	9.89	20220928	1.03	N	354200	1000	126 억	202441	N	N	N	N
177	20230801	090925	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7010	0	3	0.00	69007670	9856	3.92	7000	7060	6940	9110	4910	7010	7001.44	1.60	3189	7923	7466	6993	6536	6063	7695	6765	126	2100	1000	4340	10	1	12617412	884	-8.94	3.47	12	0.08	-784.00	2020.00	11850	20230110	-40.84	6270	20220928	11.80	11850	-40.84	20230110	6280	11.62	20230706	11850	-40.84	20230110	6270	11.80	20220928	1.03	N	354200	1000	126 억	202441	N	N	N	N

75 KiB Raw Blame History

75 KiB

Raw Blame History