KissMeData/037350/price/prices-20230801.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

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	160442	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	4145	10	2	0.24	160638570	39162	44.19	4135	4145	4085	5370	2895	4135	4101.81	3.02	234	4198	4166	4128	4096	4058	4182	4112	77	1235	500	2810	5	1	15470000	641	57.57	0.24	12	0.25	72.00	17115.00	6350	20221201	-34.72	3985	20230426	4.02	5150	-19.51	20230714	3985	4.02	20230426	6350	-34.72	20221201	3985	4.02	20230426	2.41	N	037350	500	77 억	467443	N	N	N	N
3	20230831	150549	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	4105	-30	5	-0.73	141319190	34472	38.89	4135	4135	4085	5370	2895	4135	4099.54	3.02	192	4198	4166	4128	4096	4058	4182	4112	77	1235	500	2810	5	1	15470000	635	57.01	0.24	12	0.22	72.00	17115.00	6350	20221201	-35.35	3985	20230426	3.01	5150	-20.29	20230714	3985	3.01	20230426	6350	-35.35	20221201	3985	3.01	20230426	2.41	N	037350	500	77 억	467443	N	N	N	N
4	20230831	140621	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	4095	-40	5	-0.97	127629535	31132	35.13	4135	4135	4085	5370	2895	4135	4099.63	3.02	517	4198	4166	4128	4096	4058	4182	4112	77	1235	500	2810	5	1	15470000	633	56.88	0.24	12	0.20	72.00	17115.00	6350	20221201	-35.51	3985	20230426	2.76	5150	-20.49	20230714	3985	2.76	20230426	6350	-35.51	20221201	3985	2.76	20230426	2.41	N	037350	500	77 억	467443	N	N	N	N
5	20230831	130600	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	4110	-25	5	-0.60	111298200	27145	30.63	4135	4135	4085	5370	2895	4135	4100.14	3.02	864	4198	4166	4128	4096	4058	4182	4112	77	1235	500	2810	5	1	15470000	636	57.08	0.24	12	0.18	72.00	17115.00	6350	20221201	-35.28	3985	20230426	3.14	5150	-20.19	20230714	3985	3.14	20230426	6350	-35.28	20221201	3985	3.14	20230426	2.41	N	037350	500	77 억	467443	N	N	N	N
6	20230831	120609	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	4095	-40	5	-0.97	90953140	22179	25.02	4135	4135	4085	5370	2895	4135	4100.87	3.02	497	4198	4166	4128	4096	4058	4182	4112	77	1235	500	2810	5	1	15470000	633	56.88	0.24	12	0.14	72.00	17115.00	6350	20221201	-35.51	3985	20230426	2.76	5150	-20.49	20230714	3985	2.76	20230426	6350	-35.51	20221201	3985	2.76	20230426	2.41	N	037350	500	77 억	467443	N	N	N	N
7	20230831	110835	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	4100	-35	5	-0.85	78045440	19027	21.47	4135	4135	4085	5370	2895	4135	4101.83	3.02	521	4198	4166	4128	4096	4058	4182	4112	77	1235	500	2810	5	1	15470000	634	56.94	0.24	12	0.12	72.00	17115.00	6350	20221201	-35.43	3985	20230426	2.89	5150	-20.39	20230714	3985	2.89	20230426	6350	-35.43	20221201	3985	2.89	20230426	2.41	N	037350	500	77 억	467443	N	N	N	N
8	20230831	100641	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	4090	-45	5	-1.09	28864590	7021	7.92	4135	4135	4085	5370	2895	4135	4111.18	3.02	214	4198	4166	4128	4096	4058	4182	4112	77	1235	500	2810	5	1	15470000	633	56.81	0.24	12	0.05	72.00	17115.00	6350	20221201	-35.59	3985	20230426	2.63	5150	-20.58	20230714	3985	2.63	20230426	6350	-35.59	20221201	3985	2.63	20230426	2.41	N	037350	500	77 억	467443	N	N	N	N
9	20230831	090530	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	4120	-15	5	-0.36	11806830	2865	3.23	4135	4135	4110	5370	2895	4135	4121.06	3.02	-378	4198	4166	4128	4096	4058	4182	4112	77	1235	500	2810	5	1	15470000	637	57.22	0.24	12	0.02	72.00	17115.00	6350	20221201	-35.12	3985	20230426	3.39	5150	-20.00	20230714	3985	3.39	20230426	6350	-35.12	20221201	3985	3.39	20230426	2.41	N	037350	500	77 억	467443	N	N	N	N
10	20230830	160444	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	4135	45	2	1.10	365024675	88630	313.05	4110	4160	4090	5310	2865	4090	4118.51	2.96	8850	4140	4115	4085	4060	4030	4127	4072	77	1220	500	2780	5	1	15470000	640	57.43	0.24	12	0.57	72.00	17115.00	6350	20221201	-34.88	3985	20230426	3.76	5150	-19.71	20230714	3985	3.76	20230426	6350	-34.88	20221201	3985	3.76	20230426	2.37	N	037350	500	77 억	457792	N	N	N	N
11	20230830	150536	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	4130	40	2	0.98	356129765	86478	305.45	4110	4160	4090	5310	2865	4090	4118.15	2.96	8428	4140	4115	4085	4060	4030	4127	4072	77	1220	500	2780	5	1	15470000	639	57.36	0.24	12	0.56	72.00	17115.00	6350	20221201	-34.96	3985	20230426	3.64	5150	-19.81	20230714	3985	3.64	20230426	6350	-34.96	20221201	3985	3.64	20230426	2.37	N	037350	500	77 억	457792	N	N	N	N
12	20230830	140602	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	4110	20	2	0.49	329433625	80016	282.62	4110	4160	4090	5310	2865	4090	4117.10	2.96	6901	4140	4115	4085	4060	4030	4127	4072	77	1220	500	2780	5	1	15470000	636	57.08	0.24	12	0.52	72.00	17115.00	6350	20221201	-35.28	3985	20230426	3.14	5150	-20.19	20230714	3985	3.14	20230426	6350	-35.28	20221201	3985	3.14	20230426	2.37	N	037350	500	77 억	457792	N	N	N	N
13	20230830	130551	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	4155	65	2	1.59	221938140	53985	190.68	4110	4160	4090	5310	2865	4090	4111.11	2.96	4718	4140	4115	4085	4060	4030	4127	4072	77	1220	500	2780	5	1	15470000	643	57.71	0.24	12	0.35	72.00	17115.00	6350	20221201	-34.57	3985	20230426	4.27	5150	-19.32	20230714	3985	4.27	20230426	6350	-34.57	20221201	3985	4.27	20230426	2.37	N	037350	500	77 억	457792	N	N	N	N
14	20230830	120601	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	4090	0	3	0.00	48002050	11699	41.32	4110	4140	4090	5310	2865	4090	4103.09	2.96	-2796	4140	4115	4085	4060	4030	4127	4072	77	1220	500	2780	5	1	15470000	633	56.81	0.24	12	0.08	72.00	17115.00	6350	20221201	-35.59	3985	20230426	2.63	5150	-20.58	20230714	3985	2.63	20230426	6350	-35.59	20221201	3985	2.63	20230426	2.37	N	037350	500	77 억	457792	N	N	N	N
15	20230830	110832	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	4100	10	2	0.24	40694215	9914	35.02	4110	4140	4090	5310	2865	4090	4104.72	2.96	-2703	4140	4115	4085	4060	4030	4127	4072	77	1220	500	2780	5	1	15470000	634	56.94	0.24	12	0.06	72.00	17115.00	6350	20221201	-35.43	3985	20230426	2.89	5150	-20.39	20230714	3985	2.89	20230426	6350	-35.43	20221201	3985	2.89	20230426	2.37	N	037350	500	77 억	457792	N	N	N	N
16	20230830	100629	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	4115	25	2	0.61	29123355	7090	25.04	4110	4140	4090	5310	2865	4090	4107.67	2.96	-1217	4140	4115	4085	4060	4030	4127	4072	77	1220	500	2780	5	1	15470000	637	57.15	0.24	12	0.05	72.00	17115.00	6350	20221201	-35.20	3985	20230426	3.26	5150	-20.10	20230714	3985	3.26	20230426	6350	-35.20	20221201	3985	3.26	20230426	2.37	N	037350	500	77 억	457792	N	N	N	N
17	20230830	090523	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	4110	20	2	0.49	4916385	1196	4.22	4110	4125	4110	5310	2865	4090	4110.69	2.96	-1005	4140	4115	4085	4060	4030	4127	4072	77	1220	500	2780	5	1	15470000	636	57.08	0.24	12	0.01	72.00	17115.00	6350	20221201	-35.28	3985	20230426	3.14	5150	-20.19	20230714	3985	3.14	20230426	6350	-35.28	20221201	3985	3.14	20230426	2.37	N	037350	500	77 억	457792	N	N	N	N
18	20230829	160440	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	4090	40	2	0.99	115132900	28256	67.43	4060	4110	4055	5260	2835	4050	4074.56	2.91	6970	4110	4080	4045	4015	3980	4095	4030	77	1210	500	2750	5	1	15470000	633	56.81	0.24	12	0.18	72.00	17115.00	6350	20221201	-35.59	3985	20230426	2.63	5150	-20.58	20230714	3985	2.63	20230426	6350	-35.59	20221201	3985	2.63	20230426	2.39	N	037350	500	77 억	450821	N	N	N	N
19	20230829	150538	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	4080	30	2	0.74	111296710	27315	65.18	4060	4110	4055	5260	2835	4050	4074.56	2.91	6906	4110	4080	4045	4015	3980	4095	4030	77	1210	500	2750	5	1	15470000	631	56.67	0.24	12	0.18	72.00	17115.00	6350	20221201	-35.75	3985	20230426	2.38	5150	-20.78	20230714	3985	2.38	20230426	6350	-35.75	20221201	3985	2.38	20230426	2.39	N	037350	500	77 억	450821	N	N	N	N
20	20230829	140620	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	4080	30	2	0.74	79459090	19470	46.46	4060	4110	4055	5260	2835	4050	4081.10	2.91	3594	4110	4080	4045	4015	3980	4095	4030	77	1210	500	2750	5	1	15470000	631	56.67	0.24	12	0.13	72.00	17115.00	6350	20221201	-35.75	3985	20230426	2.38	5150	-20.78	20230714	3985	2.38	20230426	6350	-35.75	20221201	3985	2.38	20230426	2.39	N	037350	500	77 억	450821	N	N	N	N
21	20230829	130553	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	4090	40	2	0.99	74297870	18202	43.44	4060	4110	4055	5260	2835	4050	4081.85	2.91	3597	4110	4080	4045	4015	3980	4095	4030	77	1210	500	2750	5	1	15470000	633	56.81	0.24	12	0.12	72.00	17115.00	6350	20221201	-35.59	3985	20230426	2.63	5150	-20.58	20230714	3985	2.63	20230426	6350	-35.59	20221201	3985	2.63	20230426	2.39	N	037350	500	77 억	450821	N	N	N	N
22	20230829	120613	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	4095	45	2	1.11	61208870	14993	35.78	4060	4110	4055	5260	2835	4050	4082.50	2.91	3334	4110	4080	4045	4015	3980	4095	4030	77	1210	500	2750	5	1	15470000	633	56.88	0.24	12	0.10	72.00	17115.00	6350	20221201	-35.51	3985	20230426	2.76	5150	-20.49	20230714	3985	2.76	20230426	6350	-35.51	20221201	3985	2.76	20230426	2.39	N	037350	500	77 억	450821	N	N	N	N
23	20230829	110932	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	4085	35	2	0.86	36895995	9021	21.53	4060	4110	4055	5260	2835	4050	4090.01	2.91	3240	4110	4080	4045	4015	3980	4095	4030	77	1210	500	2750	5	1	15470000	632	56.74	0.24	12	0.06	72.00	17115.00	6350	20221201	-35.67	3985	20230426	2.51	5150	-20.68	20230714	3985	2.51	20230426	6350	-35.67	20221201	3985	2.51	20230426	2.39	N	037350	500	77 억	450821	N	N	N	N
24	20230829	100646	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	4090	40	2	0.99	23911335	5848	13.96	4060	4110	4055	5260	2835	4050	4088.81	2.91	945	4110	4080	4045	4015	3980	4095	4030	77	1210	500	2750	5	1	15470000	633	56.81	0.24	12	0.04	72.00	17115.00	6350	20221201	-35.59	3985	20230426	2.63	5150	-20.58	20230714	3985	2.63	20230426	6350	-35.59	20221201	3985	2.63	20230426	2.39	N	037350	500	77 억	450821	N	N	N	N
25	20230829	090431	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	4075	25	2	0.62	5570215	1365	3.26	4060	4100	4060	5260	2835	4050	4080.74	2.91	-84	4110	4080	4045	4015	3980	4095	4030	77	1210	500	2750	5	1	15470000	630	56.60	0.24	12	0.01	72.00	17115.00	6350	20221201	-35.83	3985	20230426	2.26	5150	-20.87	20230714	3985	2.26	20230426	6350	-35.83	20221201	3985	2.26	20230426	2.39	N	037350	500	77 억	450821	N	N	N	N
26	20230828	160428	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	4050	45	2	1.12	168528895	41736	56.18	4045	4075	4010	5200	2805	4005	4037.97	2.76	24488	4101	4052	4026	3977	3951	4077	4002	77	1195	500	2720	5	1	15470000	627	56.25	0.24	12	0.27	72.00	17115.00	6350	20221201	-36.22	3985	20230426	1.63	5150	-21.36	20230714	3985	1.63	20230426	6350	-36.22	20221201	3985	1.63	20230426	2.41	N	037350	500	77 억	426427	N	N	N	N
27	20230828	150433	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	4055	50	2	1.25	163223225	40426	54.41	4045	4075	4010	5200	2805	4005	4037.58	2.76	23890	4101	4052	4026	3977	3951	4077	4002	77	1195	500	2720	5	1	15470000	627	56.32	0.24	12	0.26	72.00	17115.00	6350	20221201	-36.14	3985	20230426	1.76	5150	-21.26	20230714	3985	1.76	20230426	6350	-36.14	20221201	3985	1.76	20230426	2.41	N	037350	500	77 억	426427	N	N	N	N
28	20230828	140435	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	4055	50	2	1.25	108688095	26929	36.25	4045	4075	4010	5200	2805	4005	4036.10	2.76	10966	4101	4052	4026	3977	3951	4077	4002	77	1195	500	2720	5	1	15470000	627	56.32	0.24	12	0.17	72.00	17115.00	6350	20221201	-36.14	3985	20230426	1.76	5150	-21.26	20230714	3985	1.76	20230426	6350	-36.14	20221201	3985	1.76	20230426	2.41	N	037350	500	77 억	426427	N	N	N	N
29	20230828	130438	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	4060	55	2	1.37	104643725	25930	34.90	4045	4075	4010	5200	2805	4005	4035.62	2.76	10449	4101	4052	4026	3977	3951	4077	4002	77	1195	500	2720	5	1	15470000	628	56.39	0.24	12	0.17	72.00	17115.00	6350	20221201	-36.06	3985	20230426	1.88	5150	-21.17	20230714	3985	1.88	20230426	6350	-36.06	20221201	3985	1.88	20230426	2.41	N	037350	500	77 억	426427	N	N	N	N
30	20230828	120433	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	4055	50	2	1.25	52793135	13084	17.61	4045	4060	4010	5200	2805	4005	4034.94	2.76	7939	4101	4052	4026	3977	3951	4077	4002	77	1195	500	2720	5	1	15470000	627	56.32	0.24	12	0.08	72.00	17115.00	6350	20221201	-36.14	3985	20230426	1.76	5150	-21.26	20230714	3985	1.76	20230426	6350	-36.14	20221201	3985	1.76	20230426	2.41	N	037350	500	77 억	426427	N	N	N	N
31	20230828	110430	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	4040	35	2	0.87	49679635	12315	16.58	4045	4060	4010	5200	2805	4005	4034.08	2.76	7505	4101	4052	4026	3977	3951	4077	4002	77	1195	500	2720	5	1	15470000	625	56.11	0.24	12	0.08	72.00	17115.00	6350	20221201	-36.38	3985	20230426	1.38	5150	-21.55	20230714	3985	1.38	20230426	6350	-36.38	20221201	3985	1.38	20230426	2.41	N	037350	500	77 억	426427	N	N	N	N
32	20230828	100426	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	4025	20	2	0.50	18111110	4492	6.05	4045	4050	4010	5200	2805	4005	4031.86	2.76	1306	4101	4052	4026	3977	3951	4077	4002	77	1195	500	2720	5	1	15470000	623	55.90	0.24	12	0.03	72.00	17115.00	6350	20221201	-36.61	3985	20230426	1.00	5150	-21.84	20230714	3985	1.00	20230426	6350	-36.61	20221201	3985	1.00	20230426	2.41	N	037350	500	77 억	426427	N	N	N	N
33	20230828	090433	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	4045	40	2	1.00	2892345	715	0.96	4045	4050	4045	5200	2805	4005	4045.24	2.76	53	4101	4052	4026	3977	3951	4077	4002	77	1195	500	2720	5	1	15470000	626	56.18	0.24	12	0.00	72.00	17115.00	6350	20221201	-36.30	3985	20230426	1.51	5150	-21.46	20230714	3985	1.51	20230426	6350	-36.30	20221201	3985	1.51	20230426	2.41	N	037350	500	77 억	426427	N	N	N	N
34	20230825	160430	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	4005	-35	5	-0.87	280644425	69948	146.96	4000	4075	4000	5250	2830	4040	4012.19	2.69	9609	4146	4092	4061	4007	3976	4077	3992	77	1210	500	2740	5	1	15470000	620	55.62	0.23	12	0.45	72.00	17115.00	6350	20221201	-36.93	3985	20230426	0.50	5150	-22.23	20230714	3985	0.50	20230426	6350	-36.93	20221201	3985	0.50	20230426	2.38	N	037350	500	77 억	416818	N	N	N	N
35	20230825	150432	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	4020	-20	5	-0.50	252176160	62841	132.03	4000	4075	4000	5250	2830	4040	4012.92	2.69	10150	4146	4092	4061	4007	3976	4077	3992	77	1210	500	2740	5	1	15470000	622	55.83	0.23	12	0.41	72.00	17115.00	6350	20221201	-36.69	3985	20230426	0.88	5150	-21.94	20230714	3985	0.88	20230426	6350	-36.69	20221201	3985	0.88	20230426	2.38	N	037350	500	77 억	416818	N	N	N	N
36	20230825	140431	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	4040	0	3	0.00	158047495	39360	82.69	4000	4075	4000	5250	2830	4040	4015.43	2.69	6909	4146	4092	4061	4007	3976	4077	3992	77	1210	500	2740	5	1	15470000	625	56.11	0.24	12	0.25	72.00	17115.00	6350	20221201	-36.38	3985	20230426	1.38	5150	-21.55	20230714	3985	1.38	20230426	6350	-36.38	20221201	3985	1.38	20230426	2.38	N	037350	500	77 억	416818	N	N	N	N
37	20230825	130430	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	4040	0	3	0.00	119663745	29810	62.63	4000	4075	4000	5250	2830	4040	4014.21	2.69	7116	4146	4092	4061	4007	3976	4077	3992	77	1210	500	2740	5	1	15470000	625	56.11	0.24	12	0.19	72.00	17115.00	6350	20221201	-36.38	3985	20230426	1.38	5150	-21.55	20230714	3985	1.38	20230426	6350	-36.38	20221201	3985	1.38	20230426	2.38	N	037350	500	77 억	416818	N	N	N	N
38	20230825	120430	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	4035	-5	5	-0.12	116749600	29086	61.11	4000	4075	4000	5250	2830	4040	4013.94	2.69	7171	4146	4092	4061	4007	3976	4077	3992	77	1210	500	2740	5	1	15470000	624	56.04	0.24	12	0.19	72.00	17115.00	6350	20221201	-36.46	3985	20230426	1.25	5150	-21.65	20230714	3985	1.25	20230426	6350	-36.46	20221201	3985	1.25	20230426	2.38	N	037350	500	77 억	416818	N	N	N	N
39	20230825	110431	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	4045	5	2	0.12	100191670	24990	52.50	4000	4060	4000	5250	2830	4040	4009.27	2.69	7278	4146	4092	4061	4007	3976	4077	3992	77	1210	500	2740	5	1	15470000	626	56.18	0.24	12	0.16	72.00	17115.00	6350	20221201	-36.30	3985	20230426	1.51	5150	-21.46	20230714	3985	1.51	20230426	6350	-36.30	20221201	3985	1.51	20230426	2.38	N	037350	500	77 억	416818	N	N	N	N
40	20230825	100430	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	4015	-25	5	-0.62	80174930	20016	42.05	4000	4060	4000	5250	2830	4040	4005.54	2.69	5409	4146	4092	4061	4007	3976	4077	3992	77	1210	500	2740	5	1	15470000	621	55.76	0.23	12	0.13	72.00	17115.00	6350	20221201	-36.77	3985	20230426	0.75	5150	-22.04	20230714	3985	0.75	20230426	6350	-36.77	20221201	3985	0.75	20230426	2.38	N	037350	500	77 억	416818	N	N	N	N
41	20230825	090431	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	4035	-5	5	-0.12	11092035	2773	5.83	4000	4035	4000	5250	2830	4040	4000.01	2.69	0	4146	4092	4061	4007	3976	4077	3992	77	1210	500	2740	5	1	15470000	624	56.04	0.24	12	0.02	72.00	17115.00	6350	20221201	-36.46	3985	20230426	1.25	5150	-21.65	20230714	3985	1.25	20230426	6350	-36.46	20221201	3985	1.25	20230426	2.38	N	037350	500	77 억	416818	N	N	N	N
42	20230824	160426	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	4040	10	2	0.25	190343830	46814	63.34	4090	4115	4030	5230	2825	4030	4066.09	2.72	-3307	4196	4112	4056	3972	3916	4100	3960	77	1200	500	2740	5	1	15470000	625	56.11	0.24	12	0.30	72.00	17115.00	6350	20221201	-36.38	3985	20230426	1.38	5150	-21.55	20230714	3985	1.38	20230426	6350	-36.38	20221201	3985	1.38	20230426	2.38	N	037350	500	77 억	420125	N	N	N	N
43	20230824	150425	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	4040	10	2	0.25	186267500	45806	61.98	4090	4115	4030	5230	2825	4030	4066.44	2.72	-3145	4196	4112	4056	3972	3916	4100	3960	77	1200	500	2740	5	1	15470000	625	56.11	0.24	12	0.30	72.00	17115.00	6350	20221201	-36.38	3985	20230426	1.38	5150	-21.55	20230714	3985	1.38	20230426	6350	-36.38	20221201	3985	1.38	20230426	2.38	N	037350	500	77 억	420125	N	N	N	N
44	20230824	140427	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	4065	35	2	0.87	170089810	41807	56.57	4090	4115	4030	5230	2825	4030	4068.45	2.72	-4736	4196	4112	4056	3972	3916	4100	3960	77	1200	500	2740	5	1	15470000	629	56.46	0.24	12	0.27	72.00	17115.00	6350	20221201	-35.98	3985	20230426	2.01	5150	-21.07	20230714	3985	2.01	20230426	6350	-35.98	20221201	3985	2.01	20230426	2.38	N	037350	500	77 억	420125	N	N	N	N
45	20230824	130430	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	4060	30	2	0.74	162359635	39904	53.99	4090	4115	4030	5230	2825	4030	4068.76	2.72	-3388	4196	4112	4056	3972	3916	4100	3960	77	1200	500	2740	5	1	15470000	628	56.39	0.24	12	0.26	72.00	17115.00	6350	20221201	-36.06	3985	20230426	1.88	5150	-21.17	20230714	3985	1.88	20230426	6350	-36.06	20221201	3985	1.88	20230426	2.38	N	037350	500	77 억	420125	N	N	N	N
46	20230824	120429	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	4035	5	2	0.12	145063585	35617	48.19	4090	4115	4030	5230	2825	4030	4072.87	2.72	-4124	4196	4112	4056	3972	3916	4100	3960	77	1200	500	2740	5	1	15470000	624	56.04	0.24	12	0.23	72.00	17115.00	6350	20221201	-36.46	3985	20230426	1.25	5150	-21.65	20230714	3985	1.25	20230426	6350	-36.46	20221201	3985	1.25	20230426	2.38	N	037350	500	77 억	420125	N	N	N	N
47	20230824	110428	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	4060	30	2	0.74	96763330	23661	32.01	4090	4115	4045	5230	2825	4030	4089.57	2.72	-7860	4196	4112	4056	3972	3916	4100	3960	77	1200	500	2740	5	1	15470000	628	56.39	0.24	12	0.15	72.00	17115.00	6350	20221201	-36.06	3985	20230426	1.88	5150	-21.17	20230714	3985	1.88	20230426	6350	-36.06	20221201	3985	1.88	20230426	2.38	N	037350	500	77 억	420125	N	N	N	N
48	20230824	100427	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	4080	50	2	1.24	74945985	18316	24.78	4090	4115	4045	5230	2825	4030	4091.83	2.72	-6504	4196	4112	4056	3972	3916	4100	3960	77	1200	500	2740	5	1	15470000	631	56.67	0.24	12	0.12	72.00	17115.00	6350	20221201	-35.75	3985	20230426	2.38	5150	-20.78	20230714	3985	2.38	20230426	6350	-35.75	20221201	3985	2.38	20230426	2.38	N	037350	500	77 억	420125	N	N	N	N
49	20230824	090428	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	4100	70	2	1.74	6766250	1653	2.24	4090	4100	4090	5230	2825	4030	4093.32	2.72	-120	4196	4112	4056	3972	3916	4100	3960	77	1200	500	2740	5	1	15470000	634	56.94	0.24	12	0.01	72.00	17115.00	6350	20221201	-35.43	3985	20230426	2.89	5150	-20.39	20230714	3985	2.89	20230426	6350	-35.43	20221201	3985	2.89	20230426	2.38	N	037350	500	77 억	420125	N	N	N	N
50	20230823	160424	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	4030	0	3	0.00	298976035	73734	169.22	4030	4140	4000	5230	2825	4030	4054.80	2.71	1007	4143	4086	4043	3986	3943	4065	3965	77	1200	500	2740	5	1	15470000	623	55.97	0.24	12	0.48	72.00	17115.00	6350	20221201	-36.54	3985	20230426	1.13	5150	-21.75	20230714	3985	1.13	20230426	6350	-36.54	20221201	3985	1.13	20230426	2.36	N	037350	500	77 억	419118	N	N	N	N
51	20230823	150427	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	4045	15	2	0.37	281352345	69366	159.19	4030	4140	4000	5230	2825	4030	4056.06	2.71	1865	4143	4086	4043	3986	3943	4065	3965	77	1200	500	2740	5	1	15470000	626	56.18	0.24	12	0.45	72.00	17115.00	6350	20221201	-36.30	3985	20230426	1.51	5150	-21.46	20230714	3985	1.51	20230426	6350	-36.30	20221201	3985	1.51	20230426	2.36	N	037350	500	77 억	419118	N	N	N	N
52	20230823	140428	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	4035	5	2	0.12	278849050	68746	157.77	4030	4140	4000	5230	2825	4030	4056.22	2.71	1992	4143	4086	4043	3986	3943	4065	3965	77	1200	500	2740	5	1	15470000	624	56.04	0.24	12	0.44	72.00	17115.00	6350	20221201	-36.46	3985	20230426	1.25	5150	-21.65	20230714	3985	1.25	20230426	6350	-36.46	20221201	3985	1.25	20230426	2.36	N	037350	500	77 억	419118	N	N	N	N
53	20230823	130426	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	4025	-5	5	-0.12	261706350	64496	148.02	4030	4140	4000	5230	2825	4030	4057.71	2.71	1247	4143	4086	4043	3986	3943	4065	3965	77	1200	500	2740	5	1	15470000	623	55.90	0.24	12	0.42	72.00	17115.00	6350	20221201	-36.61	3985	20230426	1.00	5150	-21.84	20230714	3985	1.00	20230426	6350	-36.61	20221201	3985	1.00	20230426	2.36	N	037350	500	77 억	419118	N	N	N	N
54	20230823	120429	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	4020	-10	5	-0.25	231566595	57010	130.84	4030	4140	4000	5230	2825	4030	4061.86	2.71	11	4143	4086	4043	3986	3943	4065	3965	77	1200	500	2740	5	1	15470000	622	55.83	0.23	12	0.37	72.00	17115.00	6350	20221201	-36.69	3985	20230426	0.88	5150	-21.94	20230714	3985	0.88	20230426	6350	-36.69	20221201	3985	0.88	20230426	2.36	N	037350	500	77 억	419118	N	N	N	N
55	20230823	110426	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	4035	5	2	0.12	190239210	46732	107.25	4030	4140	4000	5230	2825	4030	4070.86	2.71	-1092	4143	4086	4043	3986	3943	4065	3965	77	1200	500	2740	5	1	15470000	624	56.04	0.24	12	0.30	72.00	17115.00	6350	20221201	-36.46	3985	20230426	1.25	5150	-21.65	20230714	3985	1.25	20230426	6350	-36.46	20221201	3985	1.25	20230426	2.36	N	037350	500	77 억	419118	N	N	N	N
56	20230823	100425	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	4080	50	2	1.24	129250590	31677	72.70	4030	4140	4000	5230	2825	4030	4080.27	2.71	1181	4143	4086	4043	3986	3943	4065	3965	77	1200	500	2740	5	1	15470000	631	56.67	0.24	12	0.20	72.00	17115.00	6350	20221201	-35.75	3985	20230426	2.38	5150	-20.78	20230714	3985	2.38	20230426	6350	-35.75	20221201	3985	2.38	20230426	2.36	N	037350	500	77 억	419118	N	N	N	N
57	20230823	090430	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	4030	0	3	0.00	398970	99	0.23	4030	4030	4030	5230	2825	4030	4030.00	2.71	-14	4143	4086	4043	3986	3943	4065	3965	77	1200	500	2740	5	1	15470000	623	55.97	0.24	12	0.00	72.00	17115.00	6350	20221201	-36.54	3985	20230426	1.13	5150	-21.75	20230714	3985	1.13	20230426	6350	-36.54	20221201	3985	1.13	20230426	2.36	N	037350	500	77 억	419118	N	N	N	N
58	20230822	160423	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	4030	5	2	0.12	174305550	43327	85.92	4040	4100	4000	5230	2820	4025	4023.02	2.73	-2969	4168	4096	4058	3986	3948	4077	3967	77	1205	500	2730	5	1	15470000	623	55.97	0.24	12	0.28	72.00	17115.00	6350	20221201	-36.54	3985	20230426	1.13	5150	-21.75	20230714	3985	1.13	20230426	6350	-36.54	20221201	3985	1.13	20230426	2.39	N	037350	500	77 억	422087	N	N	N	N
59	20230822	150424	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	4025	0	3	0.00	141195710	35060	69.52	4040	4100	4010	5230	2820	4025	4027.26	2.73	-3079	4168	4096	4058	3986	3948	4077	3967	77	1205	500	2730	5	1	15470000	623	55.90	0.24	12	0.23	72.00	17115.00	6350	20221201	-36.61	3985	20230426	1.00	5150	-21.84	20230714	3985	1.00	20230426	6350	-36.61	20221201	3985	1.00	20230426	2.39	N	037350	500	77 억	422087	N	N	N	N
60	20230822	140428	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	4020	-5	5	-0.12	112618070	27941	55.41	4040	4100	4010	5230	2820	4025	4030.57	2.73	-2458	4168	4096	4058	3986	3948	4077	3967	77	1205	500	2730	5	1	15470000	622	55.83	0.23	12	0.18	72.00	17115.00	6350	20221201	-36.69	3985	20230426	0.88	5150	-21.94	20230714	3985	0.88	20230426	6350	-36.69	20221201	3985	0.88	20230426	2.39	N	037350	500	77 억	422087	N	N	N	N
61	20230822	130424	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	4020	-5	5	-0.12	106188635	26344	52.24	4040	4100	4010	5230	2820	4025	4030.85	2.73	-2448	4168	4096	4058	3986	3948	4077	3967	77	1205	500	2730	5	1	15470000	622	55.83	0.23	12	0.17	72.00	17115.00	6350	20221201	-36.69	3985	20230426	0.88	5150	-21.94	20230714	3985	0.88	20230426	6350	-36.69	20221201	3985	0.88	20230426	2.39	N	037350	500	77 억	422087	N	N	N	N
62	20230822	120417	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	4020	-5	5	-0.12	100097840	24834	49.25	4040	4100	4010	5230	2820	4025	4030.68	2.73	-2448	4168	4096	4058	3986	3948	4077	3967	77	1205	500	2730	5	1	15470000	622	55.83	0.23	12	0.16	72.00	17115.00	6350	20221201	-36.69	3985	20230426	0.88	5150	-21.94	20230714	3985	0.88	20230426	6350	-36.69	20221201	3985	0.88	20230426	2.39	N	037350	500	77 억	422087	N	N	N	N
63	20230822	110422	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	4040	15	2	0.37	64976695	16102	31.93	4040	4100	4010	5230	2820	4025	4035.32	2.73	-2710	4168	4096	4058	3986	3948	4077	3967	77	1205	500	2730	5	1	15470000	625	56.11	0.24	12	0.10	72.00	17115.00	6350	20221201	-36.38	3985	20230426	1.38	5150	-21.55	20230714	3985	1.38	20230426	6350	-36.38	20221201	3985	1.38	20230426	2.39	N	037350	500	77 억	422087	N	N	N	N
64	20230822	100421	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	4025	0	3	0.00	55239725	13686	27.14	4040	4100	4010	5230	2820	4025	4036.22	2.73	-2739	4168	4096	4058	3986	3948	4077	3967	77	1205	500	2730	5	1	15470000	623	55.90	0.24	12	0.09	72.00	17115.00	6350	20221201	-36.61	3985	20230426	1.00	5150	-21.84	20230714	3985	1.00	20230426	6350	-36.61	20221201	3985	1.00	20230426	2.39	N	037350	500	77 억	422087	N	N	N	N
65	20230822	090423	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	4040	15	2	0.37	5575200	1380	2.74	4040	4040	4040	5230	2820	4025	4040.00	2.73	-112	4168	4096	4058	3986	3948	4077	3967	77	1205	500	2730	5	1	15470000	625	56.11	0.24	12	0.01	72.00	17115.00	6350	20221201	-36.38	3985	20230426	1.38	5150	-21.55	20230714	3985	1.38	20230426	6350	-36.38	20221201	3985	1.38	20230426	2.39	N	037350	500	77 억	422087	N	N	N	N
66	20230821	160422	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	4025	-40	5	-0.98	202033660	49930	138.93	4065	4130	4020	5280	2850	4065	4046.34	2.72	1816	4218	4141	4073	3996	3928	4180	4035	77	1215	500	2760	5	1	15470000	623	55.90	0.24	12	0.32	72.00	17115.00	6350	20221201	-36.61	3985	20230426	1.00	5150	-21.84	20230714	3985	1.00	20230426	6350	-36.61	20221201	3985	1.00	20230426	2.45	N	037350	500	77 억	420271	N	N	N	N
67	20230821	150424	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	4045	-20	5	-0.49	176859030	43678	121.54	4065	4130	4020	5280	2850	4065	4049.16	2.72	1541	4218	4141	4073	3996	3928	4180	4035	77	1215	500	2760	5	1	15470000	626	56.18	0.24	12	0.28	72.00	17115.00	6350	20221201	-36.30	3985	20230426	1.51	5150	-21.46	20230714	3985	1.51	20230426	6350	-36.30	20221201	3985	1.51	20230426	2.45	N	037350	500	77 억	420271	N	N	N	N
68	20230821	140425	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	4060	-5	5	-0.12	162823905	40208	111.88	4065	4130	4020	5280	2850	4065	4049.54	2.72	1809	4218	4141	4073	3996	3928	4180	4035	77	1215	500	2760	5	1	15470000	628	56.39	0.24	12	0.26	72.00	17115.00	6350	20221201	-36.06	3985	20230426	1.88	5150	-21.17	20230714	3985	1.88	20230426	6350	-36.06	20221201	3985	1.88	20230426	2.45	N	037350	500	77 억	420271	N	N	N	N
69	20230821	130426	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	4065	0	3	0.00	130301530	32141	89.43	4065	4130	4040	5280	2850	4065	4054.06	2.72	797	4218	4141	4073	3996	3928	4180	4035	77	1215	500	2760	5	1	15470000	629	56.46	0.24	12	0.21	72.00	17115.00	6350	20221201	-35.98	3985	20230426	2.01	5150	-21.07	20230714	3985	2.01	20230426	6350	-35.98	20221201	3985	2.01	20230426	2.45	N	037350	500	77 억	420271	N	N	N	N
70	20230821	120425	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	4065	0	3	0.00	109803060	27077	75.34	4065	4130	4040	5280	2850	4065	4055.22	2.72	816	4218	4141	4073	3996	3928	4180	4035	77	1215	500	2760	5	1	15470000	629	56.46	0.24	12	0.18	72.00	17115.00	6350	20221201	-35.98	3985	20230426	2.01	5150	-21.07	20230714	3985	2.01	20230426	6350	-35.98	20221201	3985	2.01	20230426	2.45	N	037350	500	77 억	420271	N	N	N	N
71	20230821	110424	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	4075	10	2	0.25	84936440	20929	58.24	4065	4130	4045	5280	2850	4065	4058.31	2.72	817	4218	4141	4073	3996	3928	4180	4035	77	1215	500	2760	5	1	15470000	630	56.60	0.24	12	0.14	72.00	17115.00	6350	20221201	-35.83	3985	20230426	2.26	5150	-20.87	20230714	3985	2.26	20230426	6350	-35.83	20221201	3985	2.26	20230426	2.45	N	037350	500	77 억	420271	N	N	N	N
72	20230821	100423	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	4055	-10	5	-0.25	45703800	11258	31.33	4065	4130	4055	5280	2850	4065	4059.67	2.72	767	4218	4141	4073	3996	3928	4180	4035	77	1215	500	2760	5	1	15470000	627	56.32	0.24	12	0.07	72.00	17115.00	6350	20221201	-36.14	3985	20230426	1.76	5150	-21.26	20230714	3985	1.76	20230426	6350	-36.14	20221201	3985	1.76	20230426	2.45	N	037350	500	77 억	420271	N	N	N	N
73	20230821	090428	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	4065	0	3	0.00	5951160	1464	4.07	4065	4065	4065	5280	2850	4065	4065.00	2.72	300	4218	4141	4073	3996	3928	4180	4035	77	1215	500	2760	5	1	15470000	629	56.46	0.24	12	0.01	72.00	17115.00	6350	20221201	-35.98	3985	20230426	2.01	5150	-21.07	20230714	3985	2.01	20230426	6350	-35.98	20221201	3985	2.01	20230426	2.45	N	037350	500	77 억	420271	N	N	N	N
74	20230818	160423	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	4065	-15	5	-0.37	146148075	35938	55.48	4015	4150	4005	5300	2860	4080	4066.67	2.63	13036	4163	4121	4068	4026	3973	4095	4000	77	1220	500	2770	5	1	15470000	629	56.46	0.24	12	0.23	72.00	17115.00	6350	20221201	-35.98	3985	20230426	2.01	5150	-21.07	20230714	3985	2.01	20230426	6350	-35.98	20221201	3985	2.01	20230426	2.45	N	037350	500	77 억	407235	N	N	N	N
75	20230818	150418	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	4080	0	3	0.00	137381220	33784	52.15	4015	4150	4005	5300	2860	4080	4066.46	2.63	13200	4163	4121	4068	4026	3973	4095	4000	77	1220	500	2770	5	1	15470000	631	56.67	0.24	12	0.22	72.00	17115.00	6350	20221201	-35.75	3985	20230426	2.38	5150	-20.78	20230714	3985	2.38	20230426	6350	-35.75	20221201	3985	2.38	20230426	2.45	N	037350	500	77 억	407235	N	N	N	N
76	20230818	140422	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	4120	40	2	0.98	124050190	30528	47.13	4015	4150	4005	5300	2860	4080	4063.49	2.63	12601	4163	4121	4068	4026	3973	4095	4000	77	1220	500	2770	5	1	15470000	637	57.22	0.24	12	0.20	72.00	17115.00	6350	20221201	-35.12	3985	20230426	3.39	5150	-20.00	20230714	3985	3.39	20230426	6350	-35.12	20221201	3985	3.39	20230426	2.45	N	037350	500	77 억	407235	N	N	N	N
77	20230818	130419	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	4110	30	2	0.74	107459100	26498	40.91	4015	4150	4005	5300	2860	4080	4055.37	2.63	10883	4163	4121	4068	4026	3973	4095	4000	77	1220	500	2770	5	1	15470000	636	57.08	0.24	12	0.17	72.00	17115.00	6350	20221201	-35.28	3985	20230426	3.14	5150	-20.19	20230714	3985	3.14	20230426	6350	-35.28	20221201	3985	3.14	20230426	2.45	N	037350	500	77 억	407235	N	N	N	N
78	20230818	120429	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	4095	15	2	0.37	98474245	24315	37.54	4015	4150	4005	5300	2860	4080	4049.94	2.63	10332	4163	4121	4068	4026	3973	4095	4000	77	1220	500	2770	5	1	15470000	633	56.88	0.24	12	0.16	72.00	17115.00	6350	20221201	-35.51	3985	20230426	2.76	5150	-20.49	20230714	3985	2.76	20230426	6350	-35.51	20221201	3985	2.76	20230426	2.45	N	037350	500	77 억	407235	N	N	N	N
79	20230818	110420	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	4120	40	2	0.98	86150015	21316	32.91	4015	4150	4005	5300	2860	4080	4041.57	2.63	9669	4163	4121	4068	4026	3973	4095	4000	77	1220	500	2770	5	1	15470000	637	57.22	0.24	12	0.14	72.00	17115.00	6350	20221201	-35.12	3985	20230426	3.39	5150	-20.00	20230714	3985	3.39	20230426	6350	-35.12	20221201	3985	3.39	20230426	2.45	N	037350	500	77 억	407235	N	N	N	N
80	20230818	100422	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	4030	-50	5	-1.23	43021945	10679	16.49	4015	4055	4005	5300	2860	4080	4028.65	2.63	3653	4163	4121	4068	4026	3973	4095	4000	77	1220	500	2770	5	1	15470000	623	55.97	0.24	12	0.07	72.00	17115.00	6350	20221201	-36.54	3985	20230426	1.13	5150	-21.75	20230714	3985	1.13	20230426	6350	-36.54	20221201	3985	1.13	20230426	2.45	N	037350	500	77 억	407235	N	N	N	N
81	20230818	090423	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	4005	-75	5	-1.84	9611725	2396	3.70	4015	4025	4005	5300	2860	4080	4011.57	2.63	437	4163	4121	4068	4026	3973	4095	4000	77	1220	500	2770	5	1	15470000	620	55.62	0.23	12	0.02	72.00	17115.00	6350	20221201	-36.93	3985	20230426	0.50	5150	-22.23	20230714	3985	0.50	20230426	6350	-36.93	20221201	3985	0.50	20230426	2.45	N	037350	500	77 억	407235	N	N	N	N
82	20230817	160423	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	4080	-35	5	-0.85	261370750	64579	145.01	4110	4110	4015	5340	2885	4115	4047.30	2.71	-11921	4228	4171	4128	4071	4028	4150	4050	77	1227	500	2790	5	1	15470000	631	56.67	0.24	12	0.42	72.00	17115.00	6350	20221201	-35.75	3985	20230426	2.38	5150	-20.78	20230714	3985	2.38	20230426	6350	-35.75	20221201	3985	2.38	20230426	2.41	N	037350	500	77 억	419156	N	N	N	N
83	20230817	150426	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	4090	-25	5	-0.61	257494585	63629	142.88	4110	4110	4015	5340	2885	4115	4046.81	2.71	-11918	4228	4171	4128	4071	4028	4150	4050	77	1227	500	2790	5	1	15470000	633	56.81	0.24	12	0.41	72.00	17115.00	6350	20221201	-35.59	3985	20230426	2.63	5150	-20.58	20230714	3985	2.63	20230426	6350	-35.59	20221201	3985	2.63	20230426	2.41	N	037350	500	77 억	419156	N	N	N	N
84	20230817	140423	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	4055	-60	5	-1.46	226231120	55944	125.62	4110	4110	4015	5340	2885	4115	4043.89	2.71	-9784	4228	4171	4128	4071	4028	4150	4050	77	1227	500	2790	5	1	15470000	627	56.32	0.24	12	0.36	72.00	17115.00	6350	20221201	-36.14	3985	20230426	1.76	5150	-21.26	20230714	3985	1.76	20230426	6350	-36.14	20221201	3985	1.76	20230426	2.41	N	037350	500	77 억	419156	N	N	N	N
85	20230817	130420	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	4075	-40	5	-0.97	218274025	53982	121.22	4110	4110	4015	5340	2885	4115	4043.46	2.71	-9814	4228	4171	4128	4071	4028	4150	4050	77	1227	500	2790	5	1	15470000	630	56.60	0.24	12	0.35	72.00	17115.00	6350	20221201	-35.83	3985	20230426	2.26	5150	-20.87	20230714	3985	2.26	20230426	6350	-35.83	20221201	3985	2.26	20230426	2.41	N	037350	500	77 억	419156	N	N	N	N
86	20230817	120421	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	4055	-60	5	-1.46	208195045	51487	115.61	4110	4110	4015	5340	2885	4115	4043.64	2.71	-10312	4228	4171	4128	4071	4028	4150	4050	77	1227	500	2790	5	1	15470000	627	56.32	0.24	12	0.33	72.00	17115.00	6350	20221201	-36.14	3985	20230426	1.76	5150	-21.26	20230714	3985	1.76	20230426	6350	-36.14	20221201	3985	1.76	20230426	2.41	N	037350	500	77 억	419156	N	N	N	N
87	20230817	110422	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	4035	-80	5	-1.94	186603340	46167	103.67	4110	4110	4015	5340	2885	4115	4041.92	2.71	-10143	4228	4171	4128	4071	4028	4150	4050	77	1227	500	2790	5	1	15470000	624	56.04	0.24	12	0.30	72.00	17115.00	6350	20221201	-36.46	3985	20230426	1.25	5150	-21.65	20230714	3985	1.25	20230426	6350	-36.46	20221201	3985	1.25	20230426	2.41	N	037350	500	77 억	419156	N	N	N	N
88	20230817	100421	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	4080	-35	5	-0.85	167930445	41581	93.37	4110	4110	4015	5340	2885	4115	4038.63	2.71	-9002	4228	4171	4128	4071	4028	4150	4050	77	1227	500	2790	5	1	15470000	631	56.67	0.24	12	0.27	72.00	17115.00	6350	20221201	-35.75	3985	20230426	2.38	5150	-20.78	20230714	3985	2.38	20230426	6350	-35.75	20221201	3985	2.38	20230426	2.41	N	037350	500	77 억	419156	N	N	N	N
89	20230817	090420	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	4075	-40	5	-0.97	8931865	2177	4.89	4110	4110	4075	5340	2885	4115	4102.83	2.71	-450	4228	4171	4128	4071	4028	4150	4050	77	1227	500	2790	5	1	15470000	630	56.60	0.24	12	0.01	72.00	17115.00	6350	20221201	-35.83	3985	20230426	2.26	5150	-20.87	20230714	3985	2.26	20230426	6350	-35.83	20221201	3985	2.26	20230426	2.41	N	037350	500	77 억	419156	N	N	N	N
90	20230816	160421	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	4115	-70	5	-1.67	182945925	44357	86.73	4185	4185	4085	5440	2930	4185	4124.40	2.77	-9419	4311	4247	4196	4132	4081	4222	4107	77	1255	500	2840	5	1	15470000	637	57.15	0.24	12	0.29	72.00	17115.00	6350	20221201	-35.20	3985	20230426	3.26	5150	-20.10	20230714	3985	3.26	20230426	6350	-35.20	20221201	3985	3.26	20230426	2.50	N	037350	500	77 억	428524	N	N	N	N
91	20230816	150421	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	4140	-45	5	-1.08	153748830	37258	72.85	4185	4185	4085	5440	2930	4185	4126.60	2.77	-9571	4311	4247	4196	4132	4081	4222	4107	77	1255	500	2840	5	1	15470000	640	57.50	0.24	12	0.24	72.00	17115.00	6350	20221201	-34.80	3985	20230426	3.89	5150	-19.61	20230714	3985	3.89	20230426	6350	-34.80	20221201	3985	3.89	20230426	2.50	N	037350	500	77 억	428524	N	N	N	N
92	20230816	140421	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	4150	-35	5	-0.84	119018135	28860	56.43	4185	4185	4085	5440	2930	4185	4123.98	2.77	-8136	4311	4247	4196	4132	4081	4222	4107	77	1255	500	2840	5	1	15470000	642	57.64	0.24	12	0.19	72.00	17115.00	6350	20221201	-34.65	3985	20230426	4.14	5150	-19.42	20230714	3985	4.14	20230426	6350	-34.65	20221201	3985	4.14	20230426	2.50	N	037350	500	77 억	428524	N	N	N	N
93	20230816	130421	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	4150	-35	5	-0.84	104916580	25456	49.78	4185	4185	4085	5440	2930	4185	4121.49	2.77	-7954	4311	4247	4196	4132	4081	4222	4107	77	1255	500	2840	5	1	15470000	642	57.64	0.24	12	0.16	72.00	17115.00	6350	20221201	-34.65	3985	20230426	4.14	5150	-19.42	20230714	3985	4.14	20230426	6350	-34.65	20221201	3985	4.14	20230426	2.50	N	037350	500	77 억	428524	N	N	N	N
94	20230816	120426	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	4130	-55	5	-1.31	83420020	20262	39.62	4185	4185	4085	5440	2930	4185	4117.07	2.77	-8303	4311	4247	4196	4132	4081	4222	4107	77	1255	500	2840	5	1	15470000	639	57.36	0.24	12	0.13	72.00	17115.00	6350	20221201	-34.96	3985	20230426	3.64	5150	-19.81	20230714	3985	3.64	20230426	6350	-34.96	20221201	3985	3.64	20230426	2.50	N	037350	500	77 억	428524	N	N	N	N
95	20230816	110423	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	4140	-45	5	-1.08	67056515	16301	31.87	4185	4185	4085	5440	2930	4185	4113.64	2.77	-5654	4311	4247	4196	4132	4081	4222	4107	77	1255	500	2840	5	1	15470000	640	57.50	0.24	12	0.11	72.00	17115.00	6350	20221201	-34.80	3985	20230426	3.89	5150	-19.61	20230714	3985	3.89	20230426	6350	-34.80	20221201	3985	3.89	20230426	2.50	N	037350	500	77 억	428524	N	N	N	N
96	20230816	100419	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	4120	-65	5	-1.55	59947160	14587	28.52	4185	4185	4085	5440	2930	4185	4109.63	2.77	-5444	4311	4247	4196	4132	4081	4222	4107	77	1255	500	2840	5	1	15470000	637	57.22	0.24	12	0.09	72.00	17115.00	6350	20221201	-35.12	3985	20230426	3.39	5150	-20.00	20230714	3985	3.39	20230426	6350	-35.12	20221201	3985	3.39	20230426	2.50	N	037350	500	77 억	428524	N	N	N	N
97	20230816	090418	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	4185	0	3	0.00	577530	138	0.27	4185	4185	4185	5440	2930	4185	4185.00	2.77	-16	4311	4247	4196	4132	4081	4222	4107	77	1255	500	2840	5	1	15470000	647	58.12	0.24	12	0.00	72.00	17115.00	6350	20221201	-34.09	3985	20230426	5.02	5150	-18.74	20230714	3985	5.02	20230426	6350	-34.09	20221201	3985	5.02	20230426	2.50	N	037350	500	77 억	428524	N	N	N	N
98	20230814	160417	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	4185	-85	5	-1.99	213090990	51046	112.34	4260	4260	4145	5550	2990	4270	4174.48	2.85	-10268	4356	4312	4236	4192	4116	4335	4215	77	1280	500	2900	5	1	15470000	647	58.12	0.24	12	0.33	72.00	17115.00	6350	20221201	-34.09	3985	20230426	5.02	5150	-18.74	20230714	3985	5.02	20230426	6350	-34.09	20221201	3985	5.02	20230426	2.48	N	037350	500	77 억	440688	N	N	N	N
99	20230814	150414	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	4180	-90	5	-2.11	180068905	43113	94.89	4260	4260	4145	5550	2990	4270	4176.67	2.85	-10088	4356	4312	4236	4192	4116	4335	4215	77	1280	500	2900	5	1	15470000	647	58.06	0.24	12	0.28	72.00	17115.00	6350	20221201	-34.17	3985	20230426	4.89	5150	-18.83	20230714	3985	4.89	20230426	6350	-34.17	20221201	3985	4.89	20230426	2.48	N	037350	500	77 억	440688	N	N	N	N
100	20230814	140416	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	4160	-110	5	-2.58	165586900	39652	87.27	4260	4260	4145	5550	2990	4270	4176.00	2.85	-8667	4356	4312	4236	4192	4116	4335	4215	77	1280	500	2900	5	1	15470000	644	57.78	0.24	12	0.26	72.00	17115.00	6350	20221201	-34.49	3985	20230426	4.39	5150	-19.22	20230714	3985	4.39	20230426	6350	-34.49	20221201	3985	4.39	20230426	2.48	N	037350	500	77 억	440688	N	N	N	N
101	20230814	130413	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	4160	-110	5	-2.58	82746640	19795	43.57	4260	4260	4150	5550	2990	4270	4180.18	2.85	-4386	4356	4312	4236	4192	4116	4335	4215	77	1280	500	2900	5	1	15470000	644	57.78	0.24	12	0.13	72.00	17115.00	6350	20221201	-34.49	3985	20230426	4.39	5150	-19.22	20230714	3985	4.39	20230426	6350	-34.49	20221201	3985	4.39	20230426	2.48	N	037350	500	77 억	440688	N	N	N	N
102	20230814	120414	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	4155	-115	5	-2.69	82093375	19638	43.22	4260	4260	4150	5550	2990	4270	4180.33	2.85	-4378	4356	4312	4236	4192	4116	4335	4215	77	1280	500	2900	5	1	15470000	643	57.71	0.24	12	0.13	72.00	17115.00	6350	20221201	-34.57	3985	20230426	4.27	5150	-19.32	20230714	3985	4.27	20230426	6350	-34.57	20221201	3985	4.27	20230426	2.48	N	037350	500	77 억	440688	N	N	N	N
103	20230814	110413	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	4165	-105	5	-2.46	70888955	16943	37.29	4260	4260	4160	5550	2990	4270	4183.97	2.85	-3719	4356	4312	4236	4192	4116	4335	4215	77	1280	500	2900	5	1	15470000	644	57.85	0.24	12	0.11	72.00	17115.00	6350	20221201	-34.41	3985	20230426	4.52	5150	-19.13	20230714	3985	4.52	20230426	6350	-34.41	20221201	3985	4.52	20230426	2.48	N	037350	500	77 억	440688	N	N	N	N
104	20230814	100413	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	4185	-85	5	-1.99	28915990	6881	15.14	4260	4260	4175	5550	2990	4270	4202.29	2.85	-1242	4356	4312	4236	4192	4116	4335	4215	77	1280	500	2900	5	1	15470000	647	58.12	0.24	12	0.04	72.00	17115.00	6350	20221201	-34.09	3985	20230426	5.02	5150	-18.74	20230714	3985	5.02	20230426	6350	-34.09	20221201	3985	5.02	20230426	2.48	N	037350	500	77 억	440688	N	N	N	N
105	20230814	090413	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	4200	-70	5	-1.64	2222145	525	1.16	4260	4260	4200	5550	2990	4270	4232.66	2.85	-467	4356	4312	4236	4192	4116	4335	4215	77	1280	500	2900	5	1	15470000	650	58.33	0.25	12	0.00	72.00	17115.00	6350	20221201	-33.86	3985	20230426	5.40	5150	-18.45	20230714	3985	5.40	20230426	6350	-33.86	20221201	3985	5.40	20230426	2.48	N	037350	500	77 억	440688	N	N	N	N
106	20230811	160413	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	4270	75	2	1.79	191956920	45436	80.07	4160	4280	4160	5450	2940	4195	4224.78	2.84	2011	4261	4227	4176	4142	4091	4245	4160	77	1255	500	2850	5	1	15470000	661	59.31	0.25	12	0.29	72.00	17115.00	6350	20221201	-32.76	3985	20230426	7.15	5150	-17.09	20230714	3985	7.15	20230426	6350	-32.76	20221201	3985	7.15	20230426	2.47	N	037350	500	77 억	438765	N	N	N	N
107	20230811	150410	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	4235	40	2	0.95	130637175	31041	54.70	4160	4240	4160	5450	2940	4195	4208.54	2.84	2789	4261	4227	4176	4142	4091	4245	4160	77	1255	500	2850	5	1	15470000	655	58.82	0.25	12	0.20	72.00	17115.00	6350	20221201	-33.31	3985	20230426	6.27	5150	-17.77	20230714	3985	6.27	20230426	6350	-33.31	20221201	3985	6.27	20230426	2.47	N	037350	500	77 억	438765	N	N	N	N
108	20230811	140412	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	4235	40	2	0.95	116315640	27655	48.74	4160	4240	4160	5450	2940	4195	4205.95	2.84	3320	4261	4227	4176	4142	4091	4245	4160	77	1255	500	2850	5	1	15470000	655	58.82	0.25	12	0.18	72.00	17115.00	6350	20221201	-33.31	3985	20230426	6.27	5150	-17.77	20230714	3985	6.27	20230426	6350	-33.31	20221201	3985	6.27	20230426	2.47	N	037350	500	77 억	438765	N	N	N	N
109	20230811	130410	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	4220	25	2	0.60	78944155	18797	33.13	4160	4240	4160	5450	2940	4195	4199.83	2.84	4132	4261	4227	4176	4142	4091	4245	4160	77	1255	500	2850	5	1	15470000	653	58.61	0.25	12	0.12	72.00	17115.00	6350	20221201	-33.54	3985	20230426	5.90	5150	-18.06	20230714	3985	5.90	20230426	6350	-33.54	20221201	3985	5.90	20230426	2.47	N	037350	500	77 억	438765	N	N	N	N
110	20230811	120409	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	4220	25	2	0.60	39631655	9437	16.63	4160	4240	4160	5450	2940	4195	4199.60	2.84	2873	4261	4227	4176	4142	4091	4245	4160	77	1255	500	2850	5	1	15470000	653	58.61	0.25	12	0.06	72.00	17115.00	6350	20221201	-33.54	3985	20230426	5.90	5150	-18.06	20230714	3985	5.90	20230426	6350	-33.54	20221201	3985	5.90	20230426	2.47	N	037350	500	77 억	438765	N	N	N	N
111	20230811	110407	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	4230	35	2	0.83	38662445	9207	16.23	4160	4240	4160	5450	2940	4195	4199.25	2.84	2876	4261	4227	4176	4142	4091	4245	4160	77	1255	500	2850	5	1	15470000	654	58.75	0.25	12	0.06	72.00	17115.00	6350	20221201	-33.39	3985	20230426	6.15	5150	-17.86	20230714	3985	6.15	20230426	6350	-33.39	20221201	3985	6.15	20230426	2.47	N	037350	500	77 억	438765	N	N	N	N
112	20230811	100406	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	4215	20	2	0.48	30118695	7177	12.65	4160	4240	4160	5450	2940	4195	4196.56	2.84	2717	4261	4227	4176	4142	4091	4245	4160	77	1255	500	2850	5	1	15470000	652	58.54	0.25	12	0.05	72.00	17115.00	6350	20221201	-33.62	3985	20230426	5.77	5150	-18.16	20230714	3985	5.77	20230426	6350	-33.62	20221201	3985	5.77	20230426	2.47	N	037350	500	77 억	438765	N	N	N	N
113	20230811	090410	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	4180	-15	5	-0.36	4963405	1193	2.10	4160	4180	4160	5450	2940	4195	4160.41	2.84	-29	4261	4227	4176	4142	4091	4245	4160	77	1255	500	2850	5	1	15470000	647	58.06	0.24	12	0.01	72.00	17115.00	6350	20221201	-34.17	3985	20230426	4.89	5150	-18.83	20230714	3985	4.89	20230426	6350	-34.17	20221201	3985	4.89	20230426	2.47	N	037350	500	77 억	438765	N	N	N	N
114	20230810	160407	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	4195	15	2	0.36	235471815	56516	152.47	4175	4210	4125	5430	2930	4180	4165.85	2.83	570	4250	4215	4150	4115	4050	4232	4132	77	1250	500	2840	5	1	15470000	649	58.26	0.25	12	0.37	72.00	17115.00	6350	20221201	-33.94	3985	20230426	5.27	5150	-18.54	20230714	3985	5.27	20230426	6350	-33.94	20221201	3985	5.27	20230426	2.45	N	037350	500	77 억	438195	N	N	N	N
115	20230810	150405	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	4175	-5	5	-0.12	215123800	51663	139.37	4175	4210	4125	5430	2930	4180	4163.98	2.83	1298	4250	4215	4150	4115	4050	4232	4132	77	1250	500	2840	5	1	15470000	646	57.99	0.24	12	0.33	72.00	17115.00	6350	20221201	-34.25	3985	20230426	4.77	5150	-18.93	20230714	3985	4.77	20230426	6350	-34.25	20221201	3985	4.77	20230426	2.45	N	037350	500	77 억	438195	N	N	N	N
116	20230810	140406	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	4175	-5	5	-0.12	102178715	24440	65.93	4175	4210	4125	5430	2930	4180	4180.80	2.83	1295	4250	4215	4150	4115	4050	4232	4132	77	1250	500	2840	5	1	15470000	646	57.99	0.24	12	0.16	72.00	17115.00	6350	20221201	-34.25	3985	20230426	4.77	5150	-18.93	20230714	3985	4.77	20230426	6350	-34.25	20221201	3985	4.77	20230426	2.45	N	037350	500	77 억	438195	N	N	N	N
117	20230810	130402	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	4200	20	2	0.48	79957580	19125	51.59	4175	4210	4125	5430	2930	4180	4180.79	2.83	1168	4250	4215	4150	4115	4050	4232	4132	77	1250	500	2840	5	1	15470000	650	58.33	0.25	12	0.12	72.00	17115.00	6350	20221201	-33.86	3985	20230426	5.40	5150	-18.45	20230714	3985	5.40	20230426	6350	-33.86	20221201	3985	5.40	20230426	2.45	N	037350	500	77 억	438195	N	N	N	N
118	20230810	120407	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	4190	10	2	0.24	59869465	14340	38.69	4175	4210	4125	5430	2930	4180	4175.00	2.83	-1216	4250	4215	4150	4115	4050	4232	4132	77	1250	500	2840	5	1	15470000	648	58.19	0.24	12	0.09	72.00	17115.00	6350	20221201	-34.02	3985	20230426	5.14	5150	-18.64	20230714	3985	5.14	20230426	6350	-34.02	20221201	3985	5.14	20230426	2.45	N	037350	500	77 억	438195	N	N	N	N
119	20230810	110409	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	4205	25	2	0.60	50875345	12195	32.90	4175	4210	4125	5430	2930	4180	4171.82	2.83	-1648	4250	4215	4150	4115	4050	4232	4132	77	1250	500	2840	5	1	15470000	651	58.40	0.25	12	0.08	72.00	17115.00	6350	20221201	-33.78	3985	20230426	5.52	5150	-18.35	20230714	3985	5.52	20230426	6350	-33.78	20221201	3985	5.52	20230426	2.45	N	037350	500	77 억	438195	N	N	N	N
120	20230810	100408	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	4195	15	2	0.36	34717725	8346	22.52	4175	4200	4125	5430	2930	4180	4159.80	2.83	-1372	4250	4215	4150	4115	4050	4232	4132	77	1250	500	2840	5	1	15470000	649	58.26	0.25	12	0.05	72.00	17115.00	6350	20221201	-33.94	3985	20230426	5.27	5150	-18.54	20230714	3985	5.27	20230426	6350	-33.94	20221201	3985	5.27	20230426	2.45	N	037350	500	77 억	438195	N	N	N	N
121	20230810	090410	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	4170	-10	5	-0.24	463290	111	0.30	4175	4175	4170	5430	2930	4180	4173.78	2.83	-27	4250	4215	4150	4115	4050	4232	4132	77	1250	500	2840	5	1	15470000	645	57.92	0.24	12	0.00	72.00	17115.00	6350	20221201	-34.33	3985	20230426	4.64	5150	-19.03	20230714	3985	4.64	20230426	6350	-34.33	20221201	3985	4.64	20230426	2.45	N	037350	500	77 억	438195	N	N	N	N
122	20230809	160406	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	4180	20	2	0.48	153239035	37018	51.44	4110	4185	4085	5400	2915	4160	4139.55	2.79	6899	4236	4197	4151	4112	4066	4202	4117	77	1242	500	2820	5	1	15470000	647	58.06	0.24	12	0.24	72.00	17115.00	6350	20221201	-34.17	3985	20230426	4.89	5150	-18.83	20230714	3985	4.89	20230426	6350	-34.17	20221201	3985	4.89	20230426	2.49	N	037350	500	77 억	431296	N	N	N	N
123	20230809	150402	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	4170	10	2	0.24	151906805	36699	50.99	4110	4185	4085	5400	2915	4160	4139.26	2.79	6834	4236	4197	4151	4112	4066	4202	4117	77	1242	500	2820	5	1	15470000	645	57.92	0.24	12	0.24	72.00	17115.00	6350	20221201	-34.33	3985	20230426	4.64	5150	-19.03	20230714	3985	4.64	20230426	6350	-34.33	20221201	3985	4.64	20230426	2.49	N	037350	500	77 억	431296	N	N	N	N
124	20230809	140402	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	4185	25	2	0.60	124712580	30165	41.91	4110	4185	4085	5400	2915	4160	4134.35	2.79	3071	4236	4197	4151	4112	4066	4202	4117	77	1242	500	2820	5	1	15470000	647	58.12	0.24	12	0.19	72.00	17115.00	6350	20221201	-34.09	3985	20230426	5.02	5150	-18.74	20230714	3985	5.02	20230426	6350	-34.09	20221201	3985	5.02	20230426	2.49	N	037350	500	77 억	431296	N	N	N	N
125	20230809	130410	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	4185	25	2	0.60	118216110	28611	39.75	4110	4185	4085	5400	2915	4160	4131.84	2.79	2402	4236	4197	4151	4112	4066	4202	4117	77	1242	500	2820	5	1	15470000	647	58.12	0.24	12	0.18	72.00	17115.00	6350	20221201	-34.09	3985	20230426	5.02	5150	-18.74	20230714	3985	5.02	20230426	6350	-34.09	20221201	3985	5.02	20230426	2.49	N	037350	500	77 억	431296	N	N	N	N
126	20230809	120408	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	4165	5	2	0.12	112245885	27178	37.76	4110	4165	4085	5400	2915	4160	4130.03	2.79	1643	4236	4197	4151	4112	4066	4202	4117	77	1242	500	2820	5	1	15470000	644	57.85	0.24	12	0.18	72.00	17115.00	6350	20221201	-34.41	3985	20230426	4.52	5150	-19.13	20230714	3985	4.52	20230426	6350	-34.41	20221201	3985	4.52	20230426	2.49	N	037350	500	77 억	431296	N	N	N	N
127	20230809	110406	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	4165	5	2	0.12	103480310	25063	34.82	4110	4165	4085	5400	2915	4160	4128.81	2.79	1237	4236	4197	4151	4112	4066	4202	4117	77	1242	500	2820	5	1	15470000	644	57.85	0.24	12	0.16	72.00	17115.00	6350	20221201	-34.41	3985	20230426	4.52	5150	-19.13	20230714	3985	4.52	20230426	6350	-34.41	20221201	3985	4.52	20230426	2.49	N	037350	500	77 억	431296	N	N	N	N
128	20230809	100401	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	4155	-5	5	-0.12	28145325	6801	9.45	4110	4160	4085	5400	2915	4160	4138.41	2.79	-344	4236	4197	4151	4112	4066	4202	4117	77	1242	500	2820	5	1	15470000	643	57.71	0.24	12	0.04	72.00	17115.00	6350	20221201	-34.57	3985	20230426	4.27	5150	-19.32	20230714	3985	4.27	20230426	6350	-34.57	20221201	3985	4.27	20230426	2.49	N	037350	500	77 억	431296	N	N	N	N
129	20230809	090401	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	4115	-45	5	-1.08	5009815	1220	1.70	4110	4115	4085	5400	2915	4160	4106.41	2.79	-590	4236	4197	4151	4112	4066	4202	4117	77	1242	500	2820	5	1	15470000	637	57.15	0.24	12	0.01	72.00	17115.00	6350	20221201	-35.20	3985	20230426	3.26	5150	-20.10	20230714	3985	3.26	20230426	6350	-35.20	20221201	3985	3.26	20230426	2.49	N	037350	500	77 억	431296	N	N	N	N
130	20230808	160409	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	4160	-5	5	-0.12	292994520	70670	101.84	4160	4190	4105	5410	2920	4165	4145.95	2.83	-6333	4261	4212	4156	4107	4051	4237	4132	77	1245	500	2830	5	1	15470000	644	57.78	0.24	12	0.46	72.00	17115.00	6350	20221201	-34.49	3985	20230426	4.39	5150	-19.22	20230714	3985	4.39	20230426	6350	-34.49	20221201	3985	4.39	20230426	2.57	N	037350	500	77 억	437629	N	N	N	N
131	20230808	150404	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	4140	-25	5	-0.60	255449840	61560	88.72	4160	4190	4105	5410	2920	4165	4149.61	2.83	-6330	4261	4212	4156	4107	4051	4237	4132	77	1245	500	2830	5	1	15470000	640	57.50	0.24	12	0.40	72.00	17115.00	6350	20221201	-34.80	3985	20230426	3.89	5150	-19.61	20230714	3985	3.89	20230426	6350	-34.80	20221201	3985	3.89	20230426	2.57	N	037350	500	77 억	437629	N	N	N	N
132	20230808	140402	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	4145	-20	5	-0.48	205889790	49560	71.42	4160	4190	4105	5410	2920	4165	4154.35	2.83	-5480	4261	4212	4156	4107	4051	4237	4132	77	1245	500	2830	5	1	15470000	641	57.57	0.24	12	0.32	72.00	17115.00	6350	20221201	-34.72	3985	20230426	4.02	5150	-19.51	20230714	3985	4.02	20230426	6350	-34.72	20221201	3985	4.02	20230426	2.57	N	037350	500	77 억	437629	N	N	N	N
133	20230808	130358	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	4140	-25	5	-0.60	190856440	45929	66.19	4160	4190	4105	5410	2920	4165	4155.47	2.83	-4038	4261	4212	4156	4107	4051	4237	4132	77	1245	500	2830	5	1	15470000	640	57.50	0.24	12	0.30	72.00	17115.00	6350	20221201	-34.80	3985	20230426	3.89	5150	-19.61	20230714	3985	3.89	20230426	6350	-34.80	20221201	3985	3.89	20230426	2.57	N	037350	500	77 억	437629	N	N	N	N
134	20230808	120402	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	4145	-20	5	-0.48	188764570	45424	65.46	4160	4190	4105	5410	2920	4165	4155.61	2.83	-4233	4261	4212	4156	4107	4051	4237	4132	77	1245	500	2830	5	1	15470000	641	57.57	0.24	12	0.29	72.00	17115.00	6350	20221201	-34.72	3985	20230426	4.02	5150	-19.51	20230714	3985	4.02	20230426	6350	-34.72	20221201	3985	4.02	20230426	2.57	N	037350	500	77 억	437629	N	N	N	N
135	20230808	110359	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	4175	10	2	0.24	129707505	31239	45.02	4160	4190	4105	5410	2920	4165	4152.10	2.83	-4054	4261	4212	4156	4107	4051	4237	4132	77	1245	500	2830	5	1	15470000	646	57.99	0.24	12	0.20	72.00	17115.00	6350	20221201	-34.25	3985	20230426	4.77	5150	-18.93	20230714	3985	4.77	20230426	6350	-34.25	20221201	3985	4.77	20230426	2.57	N	037350	500	77 억	437629	N	N	N	N
136	20230808	100404	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	4150	-15	5	-0.36	90451140	21777	31.38	4160	4190	4105	5410	2920	4165	4153.52	2.83	-535	4261	4212	4156	4107	4051	4237	4132	77	1245	500	2830	5	1	15470000	642	57.64	0.24	12	0.14	72.00	17115.00	6350	20221201	-34.65	3985	20230426	4.14	5150	-19.42	20230714	3985	4.14	20230426	6350	-34.65	20221201	3985	4.14	20230426	2.57	N	037350	500	77 억	437629	N	N	N	N
137	20230808	090403	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	4180	15	2	0.36	6224805	1497	2.16	4160	4180	4150	5410	2920	4165	4158.19	2.83	1058	4261	4212	4156	4107	4051	4237	4132	77	1245	500	2830	5	1	15470000	647	58.06	0.24	12	0.01	72.00	17115.00	6350	20221201	-34.17	3985	20230426	4.89	5150	-18.83	20230714	3985	4.89	20230426	6350	-34.17	20221201	3985	4.89	20230426	2.57	N	037350	500	77 억	437629	N	N	N	N
138	20230807	160402	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	4165	-25	5	-0.60	286348890	69286	123.44	4150	4205	4100	5440	2935	4190	4132.84	2.89	-9519	4340	4265	4220	4145	4100	4302	4182	77	1252	500	2840	5	1	15470000	644	57.85	0.24	12	0.45	72.00	17115.00	6350	20221201	-34.41	3985	20230426	4.52	5150	-19.13	20230714	3985	4.52	20230426	6350	-34.41	20221201	3985	4.52	20230426	2.46	N	037350	500	77 억	447148	N	N	N	N
139	20230807	150400	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	4140	-50	5	-1.19	278871210	67486	120.23	4150	4205	4100	5440	2935	4190	4132.28	2.89	-8964	4340	4265	4220	4145	4100	4302	4182	77	1252	500	2840	5	1	15470000	640	57.50	0.24	12	0.44	72.00	17115.00	6350	20221201	-34.80	3985	20230426	3.89	5150	-19.61	20230714	3985	3.89	20230426	6350	-34.80	20221201	3985	3.89	20230426	2.46	N	037350	500	77 억	447148	N	N	N	N
140	20230807	140403	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	4140	-50	5	-1.19	218876895	52920	94.28	4150	4205	4105	5440	2935	4190	4136.00	2.89	-8725	4340	4265	4220	4145	4100	4302	4182	77	1252	500	2840	5	1	15470000	640	57.50	0.24	12	0.34	72.00	17115.00	6350	20221201	-34.80	3985	20230426	3.89	5150	-19.61	20230714	3985	3.89	20230426	6350	-34.80	20221201	3985	3.89	20230426	2.46	N	037350	500	77 억	447148	N	N	N	N
141	20230807	130400	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	4155	-35	5	-0.84	176430985	42670	76.02	4150	4205	4105	5440	2935	4190	4134.78	2.89	-11335	4340	4265	4220	4145	4100	4302	4182	77	1252	500	2840	5	1	15470000	643	57.71	0.24	12	0.28	72.00	17115.00	6350	20221201	-34.57	3985	20230426	4.27	5150	-19.32	20230714	3985	4.27	20230426	6350	-34.57	20221201	3985	4.27	20230426	2.46	N	037350	500	77 억	447148	N	N	N	N
142	20230807	120359	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	4155	-35	5	-0.84	174846815	42289	75.34	4150	4205	4105	5440	2935	4190	4134.57	2.89	-11385	4340	4265	4220	4145	4100	4302	4182	77	1252	500	2840	5	1	15470000	643	57.71	0.24	12	0.27	72.00	17115.00	6350	20221201	-34.57	3985	20230426	4.27	5150	-19.32	20230714	3985	4.27	20230426	6350	-34.57	20221201	3985	4.27	20230426	2.46	N	037350	500	77 억	447148	N	N	N	N
143	20230807	110356	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	4140	-50	5	-1.19	156499940	37904	67.53	4150	4190	4105	5440	2935	4190	4128.85	2.89	-9782	4340	4265	4220	4145	4100	4302	4182	77	1252	500	2840	5	1	15470000	640	57.50	0.24	12	0.25	72.00	17115.00	6350	20221201	-34.80	3985	20230426	3.89	5150	-19.61	20230714	3985	3.89	20230426	6350	-34.80	20221201	3985	3.89	20230426	2.46	N	037350	500	77 억	447148	N	N	N	N
144	20230807	100400	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	4120	-70	5	-1.67	130195290	31539	56.19	4150	4190	4105	5440	2935	4190	4128.07	2.89	-10633	4340	4265	4220	4145	4100	4302	4182	77	1252	500	2840	5	1	15470000	637	57.22	0.24	12	0.20	72.00	17115.00	6350	20221201	-35.12	3985	20230426	3.39	5150	-20.00	20230714	3985	3.39	20230426	6350	-35.12	20221201	3985	3.39	20230426	2.46	N	037350	500	77 억	447148	N	N	N	N
145	20230807	090400	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	4145	-45	5	-1.07	34889170	8405	14.97	4150	4190	4140	5440	2935	4190	4151.00	2.89	-2153	4340	4265	4220	4145	4100	4302	4182	77	1252	500	2840	5	1	15470000	641	57.57	0.24	12	0.05	72.00	17115.00	6350	20221201	-34.72	3985	20230426	4.02	5150	-19.51	20230714	3985	4.02	20230426	6350	-34.72	20221201	3985	4.02	20230426	2.46	N	037350	500	77 억	447148	N	N	N	N
146	20230804	160356	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	4190	-10	5	-0.24	236199365	56131	80.88	4185	4295	4175	5460	2940	4200	4208.02	2.82	11130	4420	4310	4240	4130	4060	4275	4095	77	1260	500	2850	5	1	15470000	648	58.19	0.24	12	0.36	72.00	17115.00	6350	20221201	-34.02	3985	20230426	5.14	5150	-18.64	20230714	3985	5.14	20230426	6350	-34.02	20221201	3985	5.14	20230426	2.49	N	037350	500	77 억	435967	N	N	N	N
147	20230804	150357	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	4225	25	2	0.60	218883980	52008	74.94	4185	4295	4175	5460	2940	4200	4208.66	2.82	10476	4420	4310	4240	4130	4060	4275	4095	77	1260	500	2850	5	1	15470000	654	58.68	0.25	12	0.34	72.00	17115.00	6350	20221201	-33.46	3985	20230426	6.02	5150	-17.96	20230714	3985	6.02	20230426	6350	-33.46	20221201	3985	6.02	20230426	2.49	N	037350	500	77 억	435967	N	N	N	N
148	20230804	140403	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	4215	15	2	0.36	152988105	36357	52.39	4185	4295	4175	5460	2940	4200	4207.94	2.82	3885	4420	4310	4240	4130	4060	4275	4095	77	1260	500	2850	5	1	15470000	652	58.54	0.25	12	0.24	72.00	17115.00	6350	20221201	-33.62	3985	20230426	5.77	5150	-18.16	20230714	3985	5.77	20230426	6350	-33.62	20221201	3985	5.77	20230426	2.49	N	037350	500	77 억	435967	N	N	N	N
149	20230804	130357	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	4235	35	2	0.83	144152150	34261	49.37	4185	4295	4175	5460	2940	4200	4207.47	2.82	2609	4420	4310	4240	4130	4060	4275	4095	77	1260	500	2850	5	1	15470000	655	58.82	0.25	12	0.22	72.00	17115.00	6350	20221201	-33.31	3985	20230426	6.27	5150	-17.77	20230714	3985	6.27	20230426	6350	-33.31	20221201	3985	6.27	20230426	2.49	N	037350	500	77 억	435967	N	N	N	N
150	20230804	120357	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	4225	25	2	0.60	105076995	24982	36.00	4185	4295	4175	5460	2940	4200	4206.11	2.82	1444	4420	4310	4240	4130	4060	4275	4095	77	1260	500	2850	5	1	15470000	654	58.68	0.25	12	0.16	72.00	17115.00	6350	20221201	-33.46	3985	20230426	6.02	5150	-17.96	20230714	3985	6.02	20230426	6350	-33.46	20221201	3985	6.02	20230426	2.49	N	037350	500	77 억	435967	N	N	N	N
151	20230804	110358	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	4195	-5	5	-0.12	83005070	19753	28.46	4185	4295	4175	5460	2940	4200	4202.15	2.82	3133	4420	4310	4240	4130	4060	4275	4095	77	1260	500	2850	5	1	15470000	649	58.26	0.25	12	0.13	72.00	17115.00	6350	20221201	-33.94	3985	20230426	5.27	5150	-18.54	20230714	3985	5.27	20230426	6350	-33.94	20221201	3985	5.27	20230426	2.49	N	037350	500	77 억	435967	N	N	N	N
152	20230804	100354	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	4200	0	3	0.00	62241065	14806	21.34	4185	4295	4175	5460	2940	4200	4203.77	2.82	4079	4420	4310	4240	4130	4060	4275	4095	77	1260	500	2850	5	1	15470000	650	58.33	0.25	12	0.10	72.00	17115.00	6350	20221201	-33.86	3985	20230426	5.40	5150	-18.45	20230714	3985	5.40	20230426	6350	-33.86	20221201	3985	5.40	20230426	2.49	N	037350	500	77 억	435967	N	N	N	N
153	20230804	090354	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	4175	-25	5	-0.60	12846400	3070	4.42	4185	4185	4175	5460	2940	4200	4184.50	2.82	2834	4420	4310	4240	4130	4060	4275	4095	77	1260	500	2850	5	1	15470000	646	57.99	0.24	12	0.02	72.00	17115.00	6350	20221201	-34.25	3985	20230426	4.77	5150	-18.93	20230714	3985	4.77	20230426	6350	-34.25	20221201	3985	4.77	20230426	2.49	N	037350	500	77 억	435967	N	N	N	N
154	20230803	160354	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	4200	-155	5	-3.56	284453810	67280	65.64	4310	4350	4170	5660	3050	4355	4227.94	2.96	-21959	4535	4445	4350	4260	4165	4490	4305	77	1305	500	2960	5	1	15470000	650	58.33	0.25	12	0.43	72.00	17115.00	6350	20221201	-33.86	3985	20230426	5.40	5150	-18.45	20230714	3985	5.40	20230426	6350	-33.86	20221201	3985	5.40	20230426	2.77	N	037350	500	77 억	457926	N	N	N	N
155	20230803	150356	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	4230	-125	5	-2.87	264447210	62533	61.01	4310	4350	4170	5660	3050	4355	4228.92	2.96	-22084	4535	4445	4350	4260	4165	4490	4305	77	1305	500	2960	5	1	15470000	654	58.75	0.25	12	0.40	72.00	17115.00	6350	20221201	-33.39	3985	20230426	6.15	5150	-17.86	20230714	3985	6.15	20230426	6350	-33.39	20221201	3985	6.15	20230426	2.77	N	037350	500	77 억	457926	N	N	N	N
156	20230803	140353	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	4230	-125	5	-2.87	257423450	60868	59.38	4310	4350	4170	5660	3050	4355	4229.21	2.96	-21858	4535	4445	4350	4260	4165	4490	4305	77	1305	500	2960	5	1	15470000	654	58.75	0.25	12	0.39	72.00	17115.00	6350	20221201	-33.39	3985	20230426	6.15	5150	-17.86	20230714	3985	6.15	20230426	6350	-33.39	20221201	3985	6.15	20230426	2.77	N	037350	500	77 억	457926	N	N	N	N
157	20230803	130357	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	4240	-115	5	-2.64	246844015	58366	56.94	4310	4350	4170	5660	3050	4355	4229.24	2.96	-21514	4535	4445	4350	4260	4165	4490	4305	77	1305	500	2960	5	1	15470000	656	58.89	0.25	12	0.38	72.00	17115.00	6350	20221201	-33.23	3985	20230426	6.40	5150	-17.67	20230714	3985	6.40	20230426	6350	-33.23	20221201	3985	6.40	20230426	2.77	N	037350	500	77 억	457926	N	N	N	N
158	20230803	120357	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	4175	-180	5	-4.13	214084235	50550	49.32	4310	4350	4170	5660	3050	4355	4235.10	2.96	-24945	4535	4445	4350	4260	4165	4490	4305	77	1305	500	2960	5	1	15470000	646	57.99	0.24	12	0.33	72.00	17115.00	6350	20221201	-34.25	3985	20230426	4.77	5150	-18.93	20230714	3985	4.77	20230426	6350	-34.25	20221201	3985	4.77	20230426	2.77	N	037350	500	77 억	457926	N	N	N	N
159	20230803	110352	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	4200	-155	5	-3.56	174261270	41039	40.04	4310	4350	4190	5660	3050	4355	4246.23	2.96	-21326	4535	4445	4350	4260	4165	4490	4305	77	1305	500	2960	5	1	15470000	650	58.33	0.25	12	0.27	72.00	17115.00	6350	20221201	-33.86	3985	20230426	5.40	5150	-18.45	20230714	3985	5.40	20230426	6350	-33.86	20221201	3985	5.40	20230426	2.77	N	037350	500	77 억	457926	N	N	N	N
160	20230803	100353	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	4300	-55	5	-1.26	73387580	17156	16.74	4310	4350	4245	5660	3050	4355	4277.66	2.96	-1452	4535	4445	4350	4260	4165	4490	4305	77	1305	500	2960	5	1	15470000	665	59.72	0.25	12	0.11	72.00	17115.00	6350	20221201	-32.28	3985	20230426	7.90	5150	-16.50	20230714	3985	7.90	20230426	6350	-32.28	20221201	3985	7.90	20230426	2.77	N	037350	500	77 억	457926	N	N	N	N
161	20230803	090353	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	4350	-5	5	-0.11	25896095	6017	5.87	4310	4350	4265	5660	3050	4355	4303.81	2.96	1114	4535	4445	4350	4260	4165	4490	4305	77	1305	500	2960	5	1	15470000	673	60.42	0.25	12	0.04	72.00	17115.00	6350	20221201	-31.50	3985	20230426	9.16	5150	-15.53	20230714	3985	9.16	20230426	6350	-31.50	20221201	3985	9.16	20230426	2.77	N	037350	500	77 억	457926	N	N	N	N
162	20230802	160355	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	4355	40	2	0.93	447890370	102418	137.41	4265	4440	4255	5600	3025	4315	4373.16	2.93	5351	4431	4372	4326	4267	4221	4350	4245	77	1287	500	2930	5	1	15470000	674	60.49	0.25	12	0.66	72.00	17115.00	6350	20221201	-31.42	3985	20230426	9.28	5150	-15.44	20230714	3985	9.28	20230426	6350	-31.42	20221201	3985	9.28	20230426	2.78	N	037350	500	77 억	452573	N	N	N	N
163	20230802	150358	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	4355	40	2	0.93	428441085	97947	131.41	4265	4440	4255	5600	3025	4315	4374.21	2.93	4975	4431	4372	4326	4267	4221	4350	4245	77	1287	500	2930	5	1	15470000	674	60.49	0.25	12	0.63	72.00	17115.00	6350	20221201	-31.42	3985	20230426	9.28	5150	-15.44	20230714	3985	9.28	20230426	6350	-31.42	20221201	3985	9.28	20230426	2.78	N	037350	500	77 억	452573	N	N	N	N
164	20230802	140355	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	4340	25	2	0.58	350434450	80017	107.36	4265	4440	4255	5600	3025	4315	4379.50	2.93	496	4431	4372	4326	4267	4221	4350	4245	77	1287	500	2930	5	1	15470000	671	60.28	0.25	12	0.52	72.00	17115.00	6350	20221201	-31.65	3985	20230426	8.91	5150	-15.73	20230714	3985	8.91	20230426	6350	-31.65	20221201	3985	8.91	20230426	2.78	N	037350	500	77 억	452573	N	N	N	N
165	20230802	130354	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	4380	65	2	1.51	304278765	69407	93.12	4265	4440	4255	5600	3025	4315	4383.98	2.93	4471	4431	4372	4326	4267	4221	4350	4245	77	1287	500	2930	5	1	15470000	678	60.83	0.26	12	0.45	72.00	17115.00	6350	20221201	-31.02	3985	20230426	9.91	5150	-14.95	20230714	3985	9.91	20230426	6350	-31.02	20221201	3985	9.91	20230426	2.78	N	037350	500	77 억	452573	N	N	N	N
166	20230802	120350	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	4400	85	2	1.97	280051855	63884	85.71	4265	4440	4255	5600	3025	4315	4383.76	2.93	4385	4431	4372	4326	4267	4221	4350	4245	77	1287	500	2930	5	1	15470000	681	61.11	0.26	12	0.41	72.00	17115.00	6350	20221201	-30.71	3985	20230426	10.41	5150	-14.56	20230714	3985	10.41	20230426	6350	-30.71	20221201	3985	10.41	20230426	2.78	N	037350	500	77 억	452573	N	N	N	N
167	20230802	110349	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	4365	50	2	1.16	211004370	48237	64.72	4265	4430	4255	5600	3025	4315	4374.33	2.93	4737	4431	4372	4326	4267	4221	4350	4245	77	1287	500	2930	5	1	15470000	675	60.62	0.26	12	0.31	72.00	17115.00	6350	20221201	-31.26	3985	20230426	9.54	5150	-15.24	20230714	3985	9.54	20230426	6350	-31.26	20221201	3985	9.54	20230426	2.78	N	037350	500	77 억	452573	N	N	N	N
168	20230802	100351	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	4385	70	2	1.62	118340045	27082	36.34	4265	4430	4255	5600	3025	4315	4369.69	2.93	1428	4431	4372	4326	4267	4221	4350	4245	77	1287	500	2930	5	1	15470000	678	60.90	0.26	12	0.18	72.00	17115.00	6350	20221201	-30.94	3985	20230426	10.04	5150	-14.85	20230714	3985	10.04	20230426	6350	-30.94	20221201	3985	10.04	20230426	2.78	N	037350	500	77 억	452573	N	N	N	N
169	20230802	090350	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	4260	-55	5	-1.27	8148535	1911	2.56	4265	4265	4255	5600	3025	4315	4264.02	2.93	750	4431	4372	4326	4267	4221	4350	4245	77	1287	500	2930	5	1	15470000	659	59.17	0.25	12	0.01	72.00	17115.00	6350	20221201	-32.91	3985	20230426	6.90	5150	-17.28	20230714	3985	6.90	20230426	6350	-32.91	20221201	3985	6.90	20230426	2.78	N	037350	500	77 억	452573	N	N	N	N
170	20230801	160352	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	4315	-95	5	-2.15	317754950	73420	102.57	4365	4385	4280	5730	3090	4410	4327.91	2.86	10842	4516	4462	4396	4342	4276	4490	4370	77	1320	500	2990	5	1	15470000	668	59.93	0.25	12	0.47	72.00	17115.00	6350	20221201	-32.05	3985	20230426	8.28	5150	-16.21	20230714	3985	8.28	20230426	6350	-32.05	20221201	3985	8.28	20230426	2.74	N	037350	500	77 억	441731	N	N	N	N
171	20230801	150348	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	4310	-100	5	-2.27	298418925	68943	96.31	4365	4385	4280	5730	3090	4410	4328.49	2.86	11041	4516	4462	4396	4342	4276	4490	4370	77	1320	500	2990	5	1	15470000	667	59.86	0.25	12	0.45	72.00	17115.00	6350	20221201	-32.13	3985	20230426	8.16	5150	-16.31	20230714	3985	8.16	20230426	6350	-32.13	20221201	3985	8.16	20230426	2.74	N	037350	500	77 억	441731	N	N	N	N
172	20230801	140357	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	4295	-115	5	-2.61	236357410	54516	76.16	4365	4385	4295	5730	3090	4410	4335.56	2.86	7073	4516	4462	4396	4342	4276	4490	4370	77	1320	500	2990	5	1	15470000	664	59.65	0.25	12	0.35	72.00	17115.00	6350	20221201	-32.36	3985	20230426	7.78	5150	-16.60	20230714	3985	7.78	20230426	6350	-32.36	20221201	3985	7.78	20230426	2.74	N	037350	500	77 억	441731	N	N	N	N
173	20230801	130349	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	4335	-75	5	-1.70	177707265	40908	57.15	4365	4385	4300	5730	3090	4410	4344.07	2.86	6806	4516	4462	4396	4342	4276	4490	4370	77	1320	500	2990	5	1	15470000	671	60.21	0.25	12	0.26	72.00	17115.00	6350	20221201	-31.73	3985	20230426	8.78	5150	-15.83	20230714	3985	8.78	20230426	6350	-31.73	20221201	3985	8.78	20230426	2.74	N	037350	500	77 억	441731	N	N	N	N
174	20230801	120350	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	4345	-65	5	-1.47	167297645	38512	53.80	4365	4385	4300	5730	3090	4410	4344.04	2.86	7836	4516	4462	4396	4342	4276	4490	4370	77	1320	500	2990	5	1	15470000	672	60.35	0.25	12	0.25	72.00	17115.00	6350	20221201	-31.57	3985	20230426	9.03	5150	-15.63	20230714	3985	9.03	20230426	6350	-31.57	20221201	3985	9.03	20230426	2.74	N	037350	500	77 억	441731	N	N	N	N
175	20230801	110348	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	4355	-55	5	-1.25	105261025	24177	33.78	4365	4385	4320	5730	3090	4410	4353.77	2.86	8848	4516	4462	4396	4342	4276	4490	4370	77	1320	500	2990	5	1	15470000	674	60.49	0.25	12	0.16	72.00	17115.00	6350	20221201	-31.42	3985	20230426	9.28	5150	-15.44	20230714	3985	9.28	20230426	6350	-31.42	20221201	3985	9.28	20230426	2.74	N	037350	500	77 억	441731	N	N	N	N
176	20230801	100350	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	4355	-55	5	-1.25	61085115	14025	19.59	4365	4385	4320	5730	3090	4410	4355.44	2.86	6181	4516	4462	4396	4342	4276	4490	4370	77	1320	500	2990	5	1	15470000	674	60.49	0.25	12	0.09	72.00	17115.00	6350	20221201	-31.42	3985	20230426	9.28	5150	-15.44	20230714	3985	9.28	20230426	6350	-31.42	20221201	3985	9.28	20230426	2.74	N	037350	500	77 억	441731	N	N	N	N
177	20230801	090346	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	4355	-55	5	-1.25	23604695	5430	7.59	4365	4365	4320	5730	3090	4410	4347.09	2.86	958	4516	4462	4396	4342	4276	4490	4370	77	1320	500	2990	5	1	15470000	674	60.49	0.25	12	0.04	72.00	17115.00	6350	20221201	-31.42	3985	20230426	9.28	5150	-15.44	20230714	3985	9.28	20230426	6350	-31.42	20221201	3985	9.28	20230426	2.74	N	037350	500	77 억	441731	N	N	N	N

74 KiB Raw Blame History

74 KiB

Raw Blame History