KissMeData/045100/price/prices-20230801.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

80 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20230831	160510	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16530	-410	5	-2.42	8211472880	493068	132.63	16990	16990	16500	22000	11860	16940	16654.54	7.28	-77123	17386	17162	17046	16822	16706	17105	16765	90	5060	500	12530	10	1	18000000	2975	4.26	0.62	12	2.74	3876.00	26878.00	24700	20230816	-33.08	12350	20220928	33.85	24700	-33.08	20230816	13400	23.36	20230103	24700	-33.08	20230816	12350	33.85	20220928	5.48	N	045100	500	90 억	1311031	N	N	4	N	N
3	20230831	150627	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16520	-420	5	-2.48	7713172830	462913	124.52	16990	16990	16500	22000	11860	16940	16661.90	7.28	-78323	17386	17162	17046	16822	16706	17105	16765	90	5060	500	12530	10	1	18000000	2974	4.26	0.61	12	2.57	3876.00	26878.00	24700	20230816	-33.12	12350	20220928	33.77	24700	-33.12	20230816	13400	23.28	20230103	24700	-33.12	20230816	12350	33.77	20220928	5.48	N	045100	500	90 억	1311031	N	N	1	N	N
4	20230831	140702	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16570	-370	5	-2.18	6199328470	371452	99.92	16990	16990	16560	22000	11860	16940	16689.05	7.28	-79711	17386	17162	17046	16822	16706	17105	16765	90	5060	500	12530	10	1	18000000	2983	4.28	0.62	12	2.06	3876.00	26878.00	24700	20230816	-32.91	12350	20220928	34.17	24700	-32.91	20230816	13400	23.66	20230103	24700	-32.91	20230816	12350	34.17	20220928	5.48	N	045100	500	90 억	1311031	N	N	1	N	N
5	20230831	130641	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16630	-310	5	-1.83	5372533140	321618	86.51	16990	16990	16600	22000	11860	16940	16704.27	7.28	-76939	17386	17162	17046	16822	16706	17105	16765	90	5060	500	12530	10	1	18000000	2993	4.29	0.62	12	1.79	3876.00	26878.00	24700	20230816	-32.67	12350	20220928	34.66	24700	-32.67	20230816	13400	24.10	20230103	24700	-32.67	20230816	12350	34.66	20220928	5.48	N	045100	500	90 억	1311031	N	N	1	N	N
6	20230831	120653	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16630	-310	5	-1.83	4588363260	274458	73.83	16990	16990	16610	22000	11860	16940	16717.43	7.28	-75501	17386	17162	17046	16822	16706	17105	16765	90	5060	500	12530	10	1	18000000	2993	4.29	0.62	12	1.52	3876.00	26878.00	24700	20230816	-32.67	12350	20220928	34.66	24700	-32.67	20230816	13400	24.10	20230103	24700	-32.67	20230816	12350	34.66	20220928	5.48	N	045100	500	90 억	1311031	N	N	1	N	N
7	20230831	110936	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16710	-230	5	-1.36	3111764330	185822	49.98	16990	16990	16650	22000	11860	16940	16745.32	7.28	-46354	17386	17162	17046	16822	16706	17105	16765	90	5060	500	12530	10	1	18000000	3008	4.31	0.62	12	1.03	3876.00	26878.00	24700	20230816	-32.35	12350	20220928	35.30	24700	-32.35	20230816	13400	24.70	20230103	24700	-32.35	20230816	12350	35.30	20220928	5.48	N	045100	500	90 억	1311031	N	N	1	N	N
8	20230831	100724	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16750	-190	5	-1.12	2357841730	140688	37.84	16990	16990	16650	22000	11860	16940	16758.61	7.28	-39160	17386	17162	17046	16822	16706	17105	16765	90	5060	500	12530	10	1	18000000	3015	4.32	0.62	12	0.78	3876.00	26878.00	24700	20230816	-32.19	12350	20220928	35.63	24700	-32.19	20230816	13400	25.00	20230103	24700	-32.19	20230816	12350	35.63	20220928	5.48	N	045100	500	90 억	1311031	N	N	1	N	N
9	20230831	090611	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16710	-230	5	-1.36	798760720	47509	12.78	16990	16990	16710	22000	11860	16940	16811.23	7.28	-26122	17386	17162	17046	16822	16706	17105	16765	90	5060	500	12530	10	1	18000000	3008	4.31	0.62	12	0.26	3876.00	26878.00	24700	20230816	-32.35	12350	20220928	35.30	24700	-32.35	20230816	13400	24.70	20230103	24700	-32.35	20230816	12350	35.30	20220928	5.48	N	045100	500	90 억	1311031	N	N	1	N	N
10	20230830	160513	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16940	40	2	0.24	6245625970	365820	62.99	17000	17270	16930	21950	11830	16900	17073.81	7.31	-5589	17593	17246	16993	16646	16393	17120	16520	90	5050	500	12500	10	1	18000000	3049	4.37	0.63	12	2.03	3876.00	26878.00	24700	20230816	-31.42	12350	20220928	37.17	24700	-31.42	20230816	13400	26.42	20230103	24700	-31.42	20230816	12350	37.17	20220928	5.53	N	045100	500	90 억	1315937	N	N	1	N	N
11	20230830	150610	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16950	50	2	0.30	5856913070	342881	59.04	17000	17270	16940	21950	11830	16900	17081.63	7.31	-689	17593	17246	16993	16646	16393	17120	16520	90	5050	500	12500	10	1	18000000	3051	4.37	0.63	12	1.90	3876.00	26878.00	24700	20230816	-31.38	12350	20220928	37.25	24700	-31.38	20230816	13400	26.49	20230103	24700	-31.38	20230816	12350	37.25	20220928	5.53	N	045100	500	90 억	1315937	N	N	0	N	N
12	20230830	140641	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	17030	130	2	0.77	5130425660	300118	51.68	17000	17270	16940	21950	11830	16900	17094.89	7.31	4943	17593	17246	16993	16646	16393	17120	16520	90	5050	500	12500	10	1	18000000	3065	4.39	0.63	12	1.67	3876.00	26878.00	24700	20230816	-31.05	12350	20220928	37.89	24700	-31.05	20230816	13400	27.09	20230103	24700	-31.05	20230816	12350	37.89	20220928	5.53	N	045100	500	90 억	1315937	N	N	0	N	N
13	20230830	130629	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	17080	180	2	1.07	4874887530	285138	49.10	17000	17270	16940	21950	11830	16900	17096.80	7.31	4331	17593	17246	16993	16646	16393	17120	16520	90	5050	500	12500	10	1	18000000	3074	4.41	0.64	12	1.58	3876.00	26878.00	24700	20230816	-30.85	12350	20220928	38.30	24700	-30.85	20230816	13400	27.46	20230103	24700	-30.85	20230816	12350	38.30	20220928	5.53	N	045100	500	90 억	1315937	N	N	0	N	N
14	20230830	120642	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	17030	130	2	0.77	4379945350	256190	44.11	17000	17270	16940	21950	11830	16900	17096.70	7.31	953	17593	17246	16993	16646	16393	17120	16520	90	5050	500	12500	10	1	18000000	3065	4.39	0.63	12	1.42	3876.00	26878.00	24700	20230816	-31.05	12350	20220928	37.89	24700	-31.05	20230816	13400	27.09	20230103	24700	-31.05	20230816	12350	37.89	20220928	5.53	N	045100	500	90 억	1315937	N	N	0	N	N
15	20230830	110928	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	17070	170	2	1.01	3909989330	228628	39.37	17000	17270	16940	21950	11830	16900	17102.24	7.31	1623	17593	17246	16993	16646	16393	17120	16520	90	5050	500	12500	10	1	18000000	3073	4.40	0.64	12	1.27	3876.00	26878.00	24700	20230816	-30.89	12350	20220928	38.22	24700	-30.89	20230816	13400	27.39	20230103	24700	-30.89	20230816	12350	38.22	20220928	5.53	N	045100	500	90 억	1315937	N	N	0	N	N
16	20230830	100705	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	17130	230	2	1.36	2837117580	165684	28.53	17000	17270	16960	21950	11830	16900	17124.07	7.31	20900	17593	17246	16993	16646	16393	17120	16520	90	5050	500	12500	10	1	18000000	3083	4.42	0.64	12	0.92	3876.00	26878.00	24700	20230816	-30.65	12350	20220928	38.70	24700	-30.65	20230816	13400	27.84	20230103	24700	-30.65	20230816	12350	38.70	20220928	5.53	N	045100	500	90 억	1315937	N	N	0	N	N
17	20230830	090600	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	17060	160	2	0.95	741915940	43566	7.50	17000	17120	16960	21950	11830	16900	17030.60	7.31	-4195	17593	17246	16993	16646	16393	17120	16520	90	5050	500	12500	10	1	18000000	3071	4.40	0.63	12	0.24	3876.00	26878.00	24700	20230816	-30.93	12350	20220928	38.14	24700	-30.93	20230816	13400	27.31	20230103	24700	-30.93	20230816	12350	38.14	20220928	5.53	N	045100	500	90 억	1315937	N	N	0	N	N
18	20230829	160509	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16900	80	2	0.48	9726687130	572665	126.72	17050	17340	16740	21850	11780	16820	16985.13	7.37	-8310	17393	17106	16803	16516	16213	16955	16365	90	5030	500	12440	10	1	18000000	3042	4.36	0.63	12	3.18	3876.00	26878.00	24700	20230816	-31.58	12350	20220928	36.84	24700	-31.58	20230816	13400	26.12	20230103	24700	-31.58	20230816	12350	36.84	20220928	5.67	N	045100	500	90 억	1327025	N	N	0	N	N
19	20230829	150615	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16980	160	2	0.95	9213087830	542407	120.02	17050	17340	16740	21850	11780	16820	16985.56	7.37	-11455	17393	17106	16803	16516	16213	16955	16365	90	5030	500	12440	10	1	18000000	3056	4.38	0.63	12	3.01	3876.00	26878.00	24700	20230816	-31.26	12350	20220928	37.49	24700	-31.26	20230816	13400	26.72	20230103	24700	-31.26	20230816	12350	37.49	20220928	5.67	N	045100	500	90 억	1327025	N	N	0	N	N
20	20230829	140701	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16910	90	2	0.54	8432577190	496415	109.85	17050	17340	16740	21850	11780	16820	16986.95	7.37	-11550	17393	17106	16803	16516	16213	16955	16365	90	5030	500	12440	10	1	18000000	3044	4.36	0.63	12	2.76	3876.00	26878.00	24700	20230816	-31.54	12350	20220928	36.92	24700	-31.54	20230816	13400	26.19	20230103	24700	-31.54	20230816	12350	36.92	20220928	5.67	N	045100	500	90 억	1327025	N	N	0	N	N
21	20230829	130632	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16910	90	2	0.54	4556955400	269610	59.66	17050	17130	16740	21850	11780	16820	16902.03	7.37	5360	17393	17106	16803	16516	16213	16955	16365	90	5030	500	12440	10	1	18000000	3044	4.36	0.63	12	1.50	3876.00	26878.00	24700	20230816	-31.54	12350	20220928	36.92	24700	-31.54	20230816	13400	26.19	20230103	24700	-31.54	20230816	12350	36.92	20220928	5.67	N	045100	500	90 억	1327025	N	N	0	N	N
22	20230829	120651	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16790	-30	5	-0.18	4029254130	238251	52.72	17050	17130	16740	21850	11780	16820	16911.80	7.37	7443	17393	17106	16803	16516	16213	16955	16365	90	5030	500	12440	10	1	18000000	3022	4.33	0.62	12	1.32	3876.00	26878.00	24700	20230816	-32.02	12350	20220928	35.95	24700	-32.02	20230816	13400	25.30	20230103	24700	-32.02	20230816	12350	35.95	20220928	5.67	N	045100	500	90 억	1327025	N	N	0	N	N
23	20230829	111029	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16870	50	2	0.30	3627735090	214383	47.44	17050	17130	16740	21850	11780	16820	16921.75	7.37	7146	17393	17106	16803	16516	16213	16955	16365	90	5030	500	12440	10	1	18000000	3037	4.35	0.63	12	1.19	3876.00	26878.00	24700	20230816	-31.70	12350	20220928	36.60	24700	-31.70	20230816	13400	25.90	20230103	24700	-31.70	20230816	12350	36.60	20220928	5.67	N	045100	500	90 억	1327025	N	N	0	N	N
24	20230829	100728	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	17020	200	2	1.19	2317080770	136513	30.21	17050	17130	16740	21850	11780	16820	16973.33	7.37	24285	17393	17106	16803	16516	16213	16955	16365	90	5030	500	12440	10	1	18000000	3064	4.39	0.63	12	0.76	3876.00	26878.00	24700	20230816	-31.09	12350	20220928	37.81	24700	-31.09	20230816	13400	27.01	20230103	24700	-31.09	20230816	12350	37.81	20220928	5.67	N	045100	500	90 억	1327025	N	N	0	N	N
25	20230829	090459	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16810	-10	5	-0.06	611972590	36117	7.99	17050	17080	16770	21850	11780	16820	16944.17	7.37	-2677	17393	17106	16803	16516	16213	16955	16365	90	5030	500	12440	10	1	18000000	3026	4.34	0.63	12	0.20	3876.00	26878.00	24700	20230816	-31.94	12350	20220928	36.11	24700	-31.94	20230816	13400	25.45	20230103	24700	-31.94	20230816	12350	36.11	20220928	5.67	N	045100	500	90 억	1327025	N	N	0	N	N
26	20230828	160457	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16820	40	2	0.24	7478096770	444238	84.19	16860	17090	16500	21800	11750	16780	16833.68	7.28	20800	17260	17020	16840	16600	16420	16930	16510	90	5020	500	12410	10	1	18000000	3028	4.34	0.63	12	2.47	3876.00	26878.00	24700	20230816	-31.90	12350	20220928	36.19	24700	-31.90	20230816	13400	25.52	20230103	24700	-31.90	20230816	12350	36.19	20220928	5.59	N	045100	500	90 억	1311197	N	N	0	N	N
27	20230828	150501	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16800	20	2	0.12	6970595320	414099	78.47	16860	17090	16500	21800	11750	16780	16833.29	7.28	18609	17260	17020	16840	16600	16420	16930	16510	90	5020	500	12410	10	1	18000000	3024	4.33	0.63	12	2.30	3876.00	26878.00	24700	20230816	-31.98	12350	20220928	36.03	24700	-31.98	20230816	13400	25.37	20230103	24700	-31.98	20230816	12350	36.03	20220928	5.59	N	045100	500	90 억	1311197	N	N	0	N	N
28	20230828	140502	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16900	120	2	0.72	6150729380	365495	69.26	16860	17090	16500	21800	11750	16780	16828.63	7.28	11498	17260	17020	16840	16600	16420	16930	16510	90	5020	500	12410	10	1	18000000	3042	4.36	0.63	12	2.03	3876.00	26878.00	24700	20230816	-31.58	12350	20220928	36.84	24700	-31.58	20230816	13400	26.12	20230103	24700	-31.58	20230816	12350	36.84	20220928	5.59	N	045100	500	90 억	1311197	N	N	0	N	N
29	20230828	130506	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16970	190	2	1.13	5712602620	339661	64.37	16860	17090	16500	21800	11750	16780	16818.66	7.28	10624	17260	17020	16840	16600	16420	16930	16510	90	5020	500	12410	10	1	18000000	3055	4.38	0.63	12	1.89	3876.00	26878.00	24700	20230816	-31.30	12350	20220928	37.41	24700	-31.30	20230816	13400	26.64	20230103	24700	-31.30	20230816	12350	37.41	20220928	5.59	N	045100	500	90 억	1311197	N	N	0	N	N
30	20230828	120501	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16910	130	2	0.77	4654156290	277258	52.54	16860	17090	16500	21800	11750	16780	16786.40	7.28	4869	17260	17020	16840	16600	16420	16930	16510	90	5020	500	12410	10	1	18000000	3044	4.36	0.63	12	1.54	3876.00	26878.00	24700	20230816	-31.54	12350	20220928	36.92	24700	-31.54	20230816	13400	26.19	20230103	24700	-31.54	20230816	12350	36.92	20220928	5.59	N	045100	500	90 억	1311197	N	N	0	N	N
31	20230828	110458	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16880	100	2	0.60	4336490140	258429	48.97	16860	17090	16500	21800	11750	16780	16780.20	7.28	6839	17260	17020	16840	16600	16420	16930	16510	90	5020	500	12410	10	1	18000000	3038	4.36	0.63	12	1.44	3876.00	26878.00	24700	20230816	-31.66	12350	20220928	36.68	24700	-31.66	20230816	13400	25.97	20230103	24700	-31.66	20230816	12350	36.68	20220928	5.59	N	045100	500	90 억	1311197	N	N	0	N	N
32	20230828	100453	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16840	60	2	0.36	3231046570	193143	36.60	16860	16990	16500	21800	11750	16780	16728.50	7.28	2074	17260	17020	16840	16600	16420	16930	16510	90	5020	500	12410	10	1	18000000	3031	4.34	0.63	12	1.07	3876.00	26878.00	24700	20230816	-31.82	12350	20220928	36.36	24700	-31.82	20230816	13400	25.67	20230103	24700	-31.82	20230816	12350	36.36	20220928	5.59	N	045100	500	90 억	1311197	N	N	0	N	N
33	20230828	090501	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16840	60	2	0.36	661957610	39189	7.43	16860	16990	16790	21800	11750	16780	16894.44	7.28	-1041	17260	17020	16840	16600	16420	16930	16510	90	5020	500	12410	10	1	18000000	3031	4.34	0.63	12	0.22	3876.00	26878.00	24700	20230816	-31.82	12350	20220928	36.36	24700	-31.82	20230816	13400	25.67	20230103	24700	-31.82	20230816	12350	36.36	20220928	5.59	N	045100	500	90 억	1311197	N	N	0	N	N
34	20230825	160457	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16780	-220	5	-1.29	8690653870	515890	61.66	16960	17080	16660	22100	11900	17000	16845.70	7.33	-8788	17666	17332	17076	16742	16486	17205	16615	90	5100	500	12580	10	1	18000000	3020	4.33	0.62	12	2.87	3876.00	26878.00	24700	20230816	-32.06	12350	20220928	35.87	24700	-32.06	20230816	13400	25.22	20230103	24700	-32.06	20230816	12350	35.87	20220928	5.83	N	045100	500	90 억	1319906	N	N	0	N	N
35	20230825	150500	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16840	-160	5	-0.94	8026339930	476371	56.94	16960	17080	16660	22100	11900	17000	16848.29	7.33	-10611	17666	17332	17076	16742	16486	17205	16615	90	5100	500	12580	10	1	18000000	3031	4.34	0.63	12	2.65	3876.00	26878.00	24700	20230816	-31.82	12350	20220928	36.36	24700	-31.82	20230816	13400	25.67	20230103	24700	-31.82	20230816	12350	36.36	20220928	5.83	N	045100	500	90 억	1319906	N	N	0	N	N
36	20230825	140458	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16800	-200	5	-1.18	7221554640	428515	51.22	16960	17080	16660	22100	11900	17000	16851.82	7.33	-11951	17666	17332	17076	16742	16486	17205	16615	90	5100	500	12580	10	1	18000000	3024	4.33	0.63	12	2.38	3876.00	26878.00	24700	20230816	-31.98	12350	20220928	36.03	24700	-31.98	20230816	13400	25.37	20230103	24700	-31.98	20230816	12350	36.03	20220928	5.83	N	045100	500	90 억	1319906	N	N	0	N	N
37	20230825	130457	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16810	-190	5	-1.12	6431528300	381481	45.59	16960	17080	16660	22100	11900	17000	16858.63	7.33	-16041	17666	17332	17076	16742	16486	17205	16615	90	5100	500	12580	10	1	18000000	3026	4.34	0.63	12	2.12	3876.00	26878.00	24700	20230816	-31.94	12350	20220928	36.11	24700	-31.94	20230816	13400	25.45	20230103	24700	-31.94	20230816	12350	36.11	20220928	5.83	N	045100	500	90 억	1319906	N	N	0	N	N
38	20230825	120457	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16880	-120	5	-0.71	5800035040	343884	41.10	16960	17080	16660	22100	11900	17000	16865.47	7.33	-11305	17666	17332	17076	16742	16486	17205	16615	90	5100	500	12580	10	1	18000000	3038	4.36	0.63	12	1.91	3876.00	26878.00	24700	20230816	-31.66	12350	20220928	36.68	24700	-31.66	20230816	13400	25.97	20230103	24700	-31.66	20230816	12350	36.68	20220928	5.83	N	045100	500	90 억	1319906	N	N	0	N	N
39	20230825	110458	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16980	-20	5	-0.12	4989031340	295855	35.36	16960	17080	16660	22100	11900	17000	16862.16	7.33	-6156	17666	17332	17076	16742	16486	17205	16615	90	5100	500	12580	10	1	18000000	3056	4.38	0.63	12	1.64	3876.00	26878.00	24700	20230816	-31.26	12350	20220928	37.49	24700	-31.26	20230816	13400	26.72	20230103	24700	-31.26	20230816	12350	37.49	20220928	5.83	N	045100	500	90 억	1319906	N	N	0	N	N
40	20230825	100458	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16940	-60	5	-0.35	3282969080	195250	23.34	16960	16990	16660	22100	11900	17000	16812.26	7.33	-1221	17666	17332	17076	16742	16486	17205	16615	90	5100	500	12580	10	1	18000000	3049	4.37	0.63	12	1.08	3876.00	26878.00	24700	20230816	-31.42	12350	20220928	37.17	24700	-31.42	20230816	13400	26.42	20230103	24700	-31.42	20230816	12350	37.17	20220928	5.83	N	045100	500	90 억	1319906	N	N	0	N	N
41	20230825	090458	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16830	-170	5	-1.00	435768060	25776	3.08	16960	16960	16810	22100	11900	17000	16898.05	7.33	-16	17666	17332	17076	16742	16486	17205	16615	90	5100	500	12580	10	1	18000000	3029	4.34	0.63	12	0.14	3876.00	26878.00	24700	20230816	-31.86	12350	20220928	36.28	24700	-31.86	20230816	13400	25.60	20230103	24700	-31.86	20230816	12350	36.28	20220928	5.83	N	045100	500	90 억	1319906	N	N	0	N	N
42	20230824	160453	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	17000	-170	5	-0.99	13938165260	816764	33.39	17270	17410	16820	22300	12020	17170	17065.19	7.33	203	18990	18080	17590	16680	16190	17835	16435	90	5130	500	12700	10	1	18000000	3060	4.39	0.63	12	4.54	3876.00	26878.00	24700	20230816	-31.17	12350	20220928	37.65	24700	-31.17	20230816	13400	26.87	20230103	24700	-31.17	20230816	12350	37.65	20220928	5.95	N	045100	500	90 억	1318865	N	N	0	N	N
43	20230824	150453	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16940	-230	5	-1.34	12689659250	743073	30.38	17270	17410	16820	22300	12020	17170	17076.90	7.33	-17296	18990	18080	17590	16680	16190	17835	16435	90	5130	500	12700	10	1	18000000	3049	4.37	0.63	12	4.13	3876.00	26878.00	24700	20230816	-31.42	12350	20220928	37.17	24700	-31.42	20230816	13400	26.42	20230103	24700	-31.42	20230816	12350	37.17	20220928	5.95	N	045100	500	90 억	1318865	N	N	0	N	N
44	20230824	140454	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	17050	-120	5	-0.70	11268640710	659425	26.96	17270	17410	16820	22300	12020	17170	17088.22	7.33	-23244	18990	18080	17590	16680	16190	17835	16435	90	5130	500	12700	10	1	18000000	3069	4.40	0.63	12	3.66	3876.00	26878.00	24700	20230816	-30.97	12350	20220928	38.06	24700	-30.97	20230816	13400	27.24	20230103	24700	-30.97	20230816	12350	38.06	20220928	5.95	N	045100	500	90 억	1318865	N	N	0	N	N
45	20230824	130459	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	17020	-150	5	-0.87	10327121870	604224	24.70	17270	17410	16820	22300	12020	17170	17091.16	7.33	-26682	18990	18080	17590	16680	16190	17835	16435	90	5130	500	12700	10	1	18000000	3064	4.39	0.63	12	3.36	3876.00	26878.00	24700	20230816	-31.09	12350	20220928	37.81	24700	-31.09	20230816	13400	27.01	20230103	24700	-31.09	20230816	12350	37.81	20220928	5.95	N	045100	500	90 억	1318865	N	N	0	N	N
46	20230824	120457	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16960	-210	5	-1.22	8688001390	507363	20.74	17270	17410	16830	22300	12020	17170	17123.56	7.33	-38425	18990	18080	17590	16680	16190	17835	16435	90	5130	500	12700	10	1	18000000	3053	4.38	0.63	12	2.82	3876.00	26878.00	24700	20230816	-31.34	12350	20220928	37.33	24700	-31.34	20230816	13400	26.57	20230103	24700	-31.34	20230816	12350	37.33	20220928	5.95	N	045100	500	90 억	1318865	N	N	0	N	N
47	20230824	110456	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16950	-220	5	-1.28	6831494560	397722	16.26	17270	17410	16930	22300	12020	17170	17176.61	7.33	-40616	18990	18080	17590	16680	16190	17835	16435	90	5130	500	12700	10	1	18000000	3051	4.37	0.63	12	2.21	3876.00	26878.00	24700	20230816	-31.38	12350	20220928	37.25	24700	-31.38	20230816	13400	26.49	20230103	24700	-31.38	20230816	12350	37.25	20220928	5.95	N	045100	500	90 억	1318865	N	N	0	N	N
48	20230824	100455	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	17150	-20	5	-0.12	4897711610	284228	11.62	17270	17410	17100	22300	12020	17170	17232.28	7.33	-8561	18990	18080	17590	16680	16190	17835	16435	90	5130	500	12700	10	1	18000000	3087	4.42	0.64	12	1.58	3876.00	26878.00	24700	20230816	-30.57	12350	20220928	38.87	24700	-30.57	20230816	13400	27.99	20230103	24700	-30.57	20230816	12350	38.87	20220928	5.95	N	045100	500	90 억	1318865	N	N	0	N	N
49	20230824	090456	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	17190	20	2	0.12	973397670	56456	2.31	17270	17340	17150	22300	12020	17170	17245.69	7.33	-19345	18990	18080	17590	16680	16190	17835	16435	90	5130	500	12700	10	1	18000000	3094	4.43	0.64	12	0.31	3876.00	26878.00	24700	20230816	-30.40	12350	20220928	39.19	24700	-30.40	20230816	13400	28.28	20230103	24700	-30.40	20230816	12350	39.19	20220928	5.95	N	045100	500	90 억	1318865	N	N	0	N	N
50	20230823	160451	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	17170	-710	5	-3.97	43023442450	2415091	137.36	17570	18500	17100	23200	12520	17880	17816.89	7.03	52621	18560	18220	17730	17390	16900	18295	17465	90	5320	500	13230	10	1	18000000	3091	4.43	0.64	12	13.42	3876.00	26878.00	24700	20230816	-30.49	12350	20220928	39.03	24700	-30.49	20230816	13400	28.13	20230103	24700	-30.49	20230816	12350	39.03	20220928	5.96	N	045100	500	90 억	1265925	N	N	0	N	N
51	20230823	150453	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	17280	-600	5	-3.36	39332113850	2200982	125.18	17570	18500	17200	23200	12520	17880	17870.26	7.03	-15867	18560	18220	17730	17390	16900	18295	17465	90	5320	500	13230	10	1	18000000	3110	4.46	0.64	12	12.23	3876.00	26878.00	24700	20230816	-30.04	12350	20220928	39.92	24700	-30.04	20230816	13400	28.96	20230103	24700	-30.04	20230816	12350	39.92	20220928	5.96	N	045100	500	90 억	1265925	N	N	0	N	N
52	20230823	140456	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	17950	70	2	0.39	28188175040	1572158	89.42	17570	18500	17360	23200	12520	17880	17929.61	7.03	-43846	18560	18220	17730	17390	16900	18295	17465	90	5320	500	13230	10	1	18000000	3231	4.63	0.67	12	8.73	3876.00	26878.00	24700	20230816	-27.33	12350	20220928	45.34	24700	-27.33	20230816	13400	33.96	20230103	24700	-27.33	20230816	12350	45.34	20220928	5.96	N	045100	500	90 억	1265925	N	N	0	N	N
53	20230823	130453	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	17860	-20	5	-0.11	15935957420	893701	50.83	17570	18330	17360	23200	12520	17880	17831.42	7.03	4348	18560	18220	17730	17390	16900	18295	17465	90	5320	500	13230	10	1	18000000	3215	4.61	0.66	12	4.97	3876.00	26878.00	24700	20230816	-27.69	12350	20220928	44.62	24700	-27.69	20230816	13400	33.28	20230103	24700	-27.69	20230816	12350	44.62	20220928	5.96	N	045100	500	90 억	1265925	N	N	0	N	N
54	20230823	120456	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	17620	-260	5	-1.45	13280410060	742516	42.23	17570	18330	17560	23200	12520	17880	17885.69	7.03	16619	18560	18220	17730	17390	16900	18295	17465	90	5320	500	13230	10	1	18000000	3172	4.55	0.66	12	4.13	3876.00	26878.00	24700	20230816	-28.66	12350	20220928	42.67	24700	-28.66	20230816	13400	31.49	20230103	24700	-28.66	20230816	12350	42.67	20220928	5.96	N	045100	500	90 억	1265925	N	N	0	N	N
55	20230823	110454	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	17860	-20	5	-0.11	11808594260	659262	37.50	17570	18330	17560	23200	12520	17880	17911.84	7.03	39155	18560	18220	17730	17390	16900	18295	17465	90	5320	500	13230	10	1	18000000	3215	4.61	0.66	12	3.66	3876.00	26878.00	24700	20230816	-27.69	12350	20220928	44.62	24700	-27.69	20230816	13400	33.28	20230103	24700	-27.69	20230816	12350	44.62	20220928	5.96	N	045100	500	90 억	1265925	N	N	0	N	N
56	20230823	100453	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	17890	10	2	0.06	9362408220	522236	29.70	17570	18330	17560	23200	12520	17880	17927.54	7.03	45750	18560	18220	17730	17390	16900	18295	17465	90	5320	500	13230	10	1	18000000	3220	4.62	0.67	12	2.90	3876.00	26878.00	24700	20230816	-27.57	12350	20220928	44.86	24700	-27.57	20230816	13400	33.51	20230103	24700	-27.57	20230816	12350	44.86	20220928	5.96	N	045100	500	90 억	1265925	N	N	0	N	N
57	20230823	090458	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	17920	40	2	0.22	2078589500	117720	6.70	17570	17990	17560	23200	12520	17880	17657.04	7.03	-13996	18560	18220	17730	17390	16900	18295	17465	90	5320	500	13230	10	1	18000000	3226	4.62	0.67	12	0.65	3876.00	26878.00	24700	20230816	-27.45	12350	20220928	45.10	24700	-27.45	20230816	13400	33.73	20230103	24700	-27.45	20230816	12350	45.10	20220928	5.96	N	045100	500	90 억	1265925	N	N	0	N	N
58	20230822	160450	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	17880	180	2	1.02	28130183490	1595637	66.35	17880	18070	17240	23000	12390	17700	17625.76	6.93	23592	19773	18736	18153	17116	16533	18445	16825	90	5300	500	13090	10	1	18000000	3218	4.61	0.67	12	8.86	3876.00	26878.00	24700	20230816	-27.61	12350	20220928	44.78	24700	-27.61	20230816	13400	33.43	20230103	24700	-27.61	20230816	12350	44.78	20220928	6.59	N	045100	500	90 억	1248143	N	N	1	N	N
59	20230822	150450	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	17640	-60	5	-0.34	25051580030	1422102	59.14	17880	18070	17240	23000	12390	17700	17615.81	6.93	12615	19773	18736	18153	17116	16533	18445	16825	90	5300	500	13090	10	1	18000000	3175	4.55	0.66	12	7.90	3876.00	26878.00	24700	20230816	-28.58	12350	20220928	42.83	24700	-28.58	20230816	13400	31.64	20230103	24700	-28.58	20230816	12350	42.83	20220928	6.59	N	045100	500	90 억	1248143	N	N	1	N	N
60	20230822	140456	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	17410	-290	5	-1.64	22319291370	1265782	52.64	17880	18070	17240	23000	12390	17700	17632.75	6.93	5125	19773	18736	18153	17116	16533	18445	16825	90	5300	500	13090	10	1	18000000	3134	4.49	0.65	12	7.03	3876.00	26878.00	24700	20230816	-29.51	12350	20220928	40.97	24700	-29.51	20230816	13400	29.93	20230103	24700	-29.51	20230816	12350	40.97	20220928	6.59	N	045100	500	90 억	1248143	N	N	1	N	N
61	20230822	130451	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	17370	-330	5	-1.86	20239155590	1146096	47.66	17880	18070	17330	23000	12390	17700	17659.17	6.93	2640	19773	18736	18153	17116	16533	18445	16825	90	5300	500	13090	10	1	18000000	3127	4.48	0.65	12	6.37	3876.00	26878.00	24700	20230816	-29.68	12350	20220928	40.65	24700	-29.68	20230816	13400	29.63	20230103	24700	-29.68	20230816	12350	40.65	20220928	6.59	N	045100	500	90 억	1248143	N	N	1	N	N
62	20230822	120443	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	17430	-270	5	-1.53	18312932440	1035553	43.06	17880	18070	17370	23000	12390	17700	17684.19	6.93	9028	19773	18736	18153	17116	16533	18445	16825	90	5300	500	13090	10	1	18000000	3137	4.50	0.65	12	5.75	3876.00	26878.00	24700	20230816	-29.43	12350	20220928	41.13	24700	-29.43	20230816	13400	30.07	20230103	24700	-29.43	20230816	12350	41.13	20220928	6.59	N	045100	500	90 억	1248143	N	N	1	N	N
63	20230822	110449	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	17560	-140	5	-0.79	11005057870	621566	25.85	17880	18070	17370	23000	12390	17700	17705.38	6.93	33532	19773	18736	18153	17116	16533	18445	16825	90	5300	500	13090	10	1	18000000	3161	4.53	0.65	12	3.45	3876.00	26878.00	24700	20230816	-28.91	12350	20220928	42.19	24700	-28.91	20230816	13400	31.04	20230103	24700	-28.91	20230816	12350	42.19	20220928	6.59	N	045100	500	90 억	1248143	N	N	1	N	N
64	20230822	100448	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	17400	-300	5	-1.69	6979721150	394520	16.41	17880	18070	17400	23000	12390	17700	17691.65	6.93	2407	19773	18736	18153	17116	16533	18445	16825	90	5300	500	13090	10	1	18000000	3132	4.49	0.65	12	2.19	3876.00	26878.00	24700	20230816	-29.55	12350	20220928	40.89	24700	-29.55	20230816	13400	29.85	20230103	24700	-29.55	20230816	12350	40.89	20220928	6.59	N	045100	500	90 억	1248143	N	N	1	N	N
65	20230822	090450	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	17680	-20	5	-0.11	1744231460	97497	4.05	17880	18070	17680	23000	12390	17700	17892.43	6.93	-7683	19773	18736	18153	17116	16533	18445	16825	90	5300	500	13090	10	1	18000000	3182	4.56	0.66	12	0.54	3876.00	26878.00	24700	20230816	-28.42	12350	20220928	43.16	24700	-28.42	20230816	13400	31.94	20230103	24700	-28.42	20230816	12350	43.16	20220928	6.59	N	045100	500	90 억	1248143	N	N	1	N	N
66	20230821	160449	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	17700	-620	5	-3.38	43407069230	2361779	53.09	18010	19190	17570	23800	12830	18320	18381.18	6.93	90	21520	19920	18900	17300	16280	20720	18100	90	5480	500	13550	10	1	18000000	3186	4.57	0.66	12	13.12	3876.00	26878.00	24700	20230816	-28.34	12350	20220928	43.32	24700	-28.34	20230816	13400	32.09	20230103	24700	-28.34	20230816	12350	43.32	20220928	4.95	N	045100	500	90 억	1247289	N	N	1	N	N
67	20230821	150452	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	17690	-630	5	-3.44	41908255500	2277202	51.19	18010	19190	17570	23800	12830	18320	18403.61	6.93	-25098	21520	19920	18900	17300	16280	20720	18100	90	5480	500	13550	10	1	18000000	3184	4.56	0.66	12	12.65	3876.00	26878.00	24700	20230816	-28.38	12350	20220928	43.24	24700	-28.38	20230816	13400	32.01	20230103	24700	-28.38	20230816	12350	43.24	20220928	4.95	N	045100	500	90 억	1247289	N	N	2	N	N
68	20230821	140452	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	18000	-320	5	-1.75	37684214050	2038782	45.83	18010	19190	17950	23800	12830	18320	18484.15	6.93	-42267	21520	19920	18900	17300	16280	20720	18100	90	5480	500	13550	10	1	18000000	3240	4.64	0.67	12	11.33	3876.00	26878.00	24700	20230816	-27.13	12350	20220928	45.75	24700	-27.13	20230816	13400	34.33	20230103	24700	-27.13	20230816	12350	45.75	20220928	4.95	N	045100	500	90 억	1247289	N	N	2	N	N
69	20230821	130454	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	18390	70	2	0.38	33681874990	1818018	40.87	18010	19190	18000	23800	12830	18320	18527.35	6.93	-23361	21520	19920	18900	17300	16280	20720	18100	90	5480	500	13550	10	1	18000000	3310	4.74	0.68	12	10.10	3876.00	26878.00	24700	20230816	-25.55	12350	20220928	48.91	24700	-25.55	20230816	13400	37.24	20230103	24700	-25.55	20230816	12350	48.91	20220928	4.95	N	045100	500	90 억	1247289	N	N	2	N	N
70	20230821	120451	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	18300	-20	5	-0.11	27864803140	1501723	33.76	18010	19190	18000	23800	12830	18320	18556.12	6.93	3254	21520	19920	18900	17300	16280	20720	18100	90	5480	500	13550	10	1	18000000	3294	4.72	0.68	12	8.34	3876.00	26878.00	24700	20230816	-25.91	12350	20220928	48.18	24700	-25.91	20230816	13400	36.57	20230103	24700	-25.91	20230816	12350	48.18	20220928	4.95	N	045100	500	90 억	1247289	N	N	2	N	N
71	20230821	110451	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	18380	60	2	0.33	15741481660	855375	19.23	18010	19090	18000	23800	12830	18320	18403.58	6.93	-1216	21520	19920	18900	17300	16280	20720	18100	90	5480	500	13550	10	1	18000000	3308	4.74	0.68	12	4.75	3876.00	26878.00	24700	20230816	-25.59	12350	20220928	48.83	24700	-25.59	20230816	13400	37.16	20230103	24700	-25.59	20230816	12350	48.83	20220928	4.95	N	045100	500	90 억	1247289	N	N	2	N	N
72	20230821	100450	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	18280	-40	5	-0.22	12026191900	651512	14.64	18010	19090	18000	23800	12830	18320	18460.12	6.93	-4791	21520	19920	18900	17300	16280	20720	18100	90	5480	500	13550	10	1	18000000	3290	4.72	0.68	12	3.62	3876.00	26878.00	24700	20230816	-25.99	12350	20220928	48.02	24700	-25.99	20230816	13400	36.42	20230103	24700	-25.99	20230816	12350	48.02	20220928	4.95	N	045100	500	90 억	1247289	N	N	2	N	N
73	20230821	090456	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	18320	0	3	0.00	2740663140	149597	3.36	18010	18750	18000	23800	12830	18320	18320.32	6.93	2389	21520	19920	18900	17300	16280	20720	18100	90	5480	500	13550	10	1	18000000	3298	4.73	0.68	12	0.83	3876.00	26878.00	24700	20230816	-25.83	12350	20220928	48.34	24700	-25.83	20230816	13400	36.72	20230103	24700	-25.83	20230816	12350	48.34	20220928	4.95	N	045100	500	90 억	1247289	N	N	2	N	N
74	20230818	160450	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	18320	-280	5	-1.51	84438696670	4388244	65.31	17910	20500	17880	24150	13020	18600	19246.49	6.56	72273	24866	21732	19516	16382	14166	20625	15275	90	5565	500	13760	10	1	18000000	3298	4.73	0.68	12	24.38	3876.00	26878.00	24700	20230816	-25.83	12350	20220928	48.34	24700	-25.83	20230816	13400	36.72	20230103	24700	-25.83	20230816	12350	48.34	20220928	4.41	N	045100	500	90 억	1181235	N	N	2	N	N
75	20230818	150444	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	18560	-40	5	-0.22	81755395370	4243120	63.15	17910	20500	17880	24150	13020	18600	19269.73	6.56	42577	24866	21732	19516	16382	14166	20625	15275	90	5565	500	13760	10	1	18000000	3341	4.79	0.69	12	23.57	3876.00	26878.00	24700	20230816	-24.86	12350	20220928	50.28	24700	-24.86	20230816	13400	38.51	20230103	24700	-24.86	20230816	12350	50.28	20220928	4.41	N	045100	500	90 억	1181235	N	N	2	N	N
76	20230818	140449	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	18500	-100	5	-0.54	77610529760	4017459	59.79	17910	20500	17880	24150	13020	18600	19320.56	6.56	12760	24866	21732	19516	16382	14166	20625	15275	90	5565	500	13760	10	1	18000000	3330	4.77	0.69	12	22.32	3876.00	26878.00	24700	20230816	-25.10	12350	20220928	49.80	24700	-25.10	20230816	13400	38.06	20230103	24700	-25.10	20230816	12350	49.80	20220928	4.41	N	045100	500	90 억	1181235	N	N	2	N	N
77	20230818	130446	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	18790	190	2	1.02	74204541750	3835258	57.08	17910	20500	17880	24150	13020	18600	19350.44	6.56	20857	24866	21732	19516	16382	14166	20625	15275	90	5565	500	13760	10	1	18000000	3382	4.85	0.70	12	21.31	3876.00	26878.00	24700	20230816	-23.93	12350	20220928	52.15	24700	-23.93	20230816	13400	40.22	20230103	24700	-23.93	20230816	12350	52.15	20220928	4.41	N	045100	500	90 억	1181235	N	N	2	N	N
78	20230818	120456	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	18710	110	2	0.59	70339521040	3629543	54.02	17910	20500	17880	24150	13020	18600	19382.41	6.56	22633	24866	21732	19516	16382	14166	20625	15275	90	5565	500	13760	10	1	18000000	3368	4.83	0.70	12	20.16	3876.00	26878.00	24700	20230816	-24.25	12350	20220928	51.50	24700	-24.25	20230816	13400	39.63	20230103	24700	-24.25	20230816	12350	51.50	20220928	4.41	N	045100	500	90 억	1181235	N	N	2	N	N
79	20230818	110447	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	19130	530	2	2.85	63370294990	3257983	48.49	17910	20500	17880	24150	13020	18600	19454.05	6.56	-8865	24866	21732	19516	16382	14166	20625	15275	90	5565	500	13760	10	1	18000000	3443	4.94	0.71	12	18.10	3876.00	26878.00	24700	20230816	-22.55	12350	20220928	54.90	24700	-22.55	20230816	13400	42.76	20230103	24700	-22.55	20230816	12350	54.90	20220928	4.41	N	045100	500	90 억	1181235	N	N	2	N	N
80	20230818	100449	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	19410	810	2	4.35	51775001050	2650961	39.45	17910	20500	17880	24150	13020	18600	19535.06	6.56	-20206	24866	21732	19516	16382	14166	20625	15275	90	5565	500	13760	10	1	18000000	3494	5.01	0.72	12	14.73	3876.00	26878.00	24700	20230816	-21.42	12350	20220928	57.17	24700	-21.42	20230816	13400	44.85	20230103	24700	-21.42	20230816	12350	57.17	20220928	4.41	N	045100	500	90 억	1181235	N	N	2	N	N
81	20230818	090450	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	18440	-160	5	-0.86	4085126950	222655	3.31	17910	18950	17880	24150	13020	18600	18332.31	6.56	16883	24866	21732	19516	16382	14166	20625	15275	90	5565	500	13760	10	1	18000000	3319	4.76	0.69	12	1.24	3876.00	26878.00	24700	20230816	-25.34	12350	20220928	49.31	24700	-25.34	20230816	13400	37.61	20230103	24700	-25.34	20230816	12350	49.31	20220928	4.41	N	045100	500	90 억	1181235	N	N	2	N	N
82	20230817	160449	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	18600	-5800	5	-23.77	125756771740	6511836	53.84	21400	22650	17300	31700	17100	24400	19295.82	7.01	-69369	28013	26206	22893	21086	17773	27110	21990	90	7300	500	18050	10	1	18000000	3348	4.80	0.69	12	36.18	3876.00	26878.00	24700	20230816	-24.70	12350	20220928	50.61	24700	-24.70	20230816	13400	38.81	20230103	24700	-24.70	20230816	12350	50.61	20220928	4.39	N	045100	500	90 억	1260986	N	N	2	N	N
83	20230817	150453	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	18260	-6140	5	-25.16	120867399790	6248178	51.66	21400	22650	17300	31700	17100	24400	19326.89	7.01	-82402	28013	26206	22893	21086	17773	27110	21990	90	7300	500	18050	10	1	18000000	3287	4.71	0.68	12	34.71	3876.00	26878.00	24700	20230816	-26.07	12350	20220928	47.85	24700	-26.07	20230816	13400	36.27	20230103	24700	-26.07	20230816	12350	47.85	20220928	4.39	N	045100	500	90 억	1260986	N	N	2	N	N
84	20230817	140449	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	18010	-6390	5	-26.19	112685772690	5794965	47.91	21400	22650	17300	31700	17100	24400	19426.93	7.01	-92159	28013	26206	22893	21086	17773	27110	21990	90	7300	500	18050	10	1	18000000	3242	4.65	0.67	12	32.19	3876.00	26878.00	24700	20230816	-27.09	12350	20220928	45.83	24700	-27.09	20230816	13400	34.40	20230103	24700	-27.09	20230816	12350	45.83	20220928	4.39	N	045100	500	90 억	1260986	N	N	2	N	N
85	20230817	130446	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	18670	-5730	5	-23.48	106993207400	5483102	45.33	21400	22650	17300	31700	17100	24400	19493.94	7.01	-87040	28013	26206	22893	21086	17773	27110	21990	90	7300	500	18050	10	1	18000000	3361	4.82	0.69	12	30.46	3876.00	26878.00	24700	20230816	-24.41	12350	20220928	51.17	24700	-24.41	20230816	13400	39.33	20230103	24700	-24.41	20230816	12350	51.17	20220928	4.39	N	045100	500	90 억	1260986	N	N	2	N	N
86	20230817	120448	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	18320	-6080	5	-24.92	99381789190	5068149	41.90	21400	22650	17300	31700	17100	24400	19588.59	7.01	-86169	28013	26206	22893	21086	17773	27110	21990	90	7300	500	18050	10	1	18000000	3298	4.73	0.68	12	28.16	3876.00	26878.00	24700	20230816	-25.83	12350	20220928	48.34	24700	-25.83	20230816	13400	36.72	20230103	24700	-25.83	20230816	12350	48.34	20220928	4.39	N	045100	500	90 억	1260986	N	N	2	N	N
87	20230817	110449	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	18910	-5490	5	-22.50	92079436370	4677588	38.67	21400	22650	17300	31700	17100	24400	19663.37	7.01	-66331	28013	26206	22893	21086	17773	27110	21990	90	7300	500	18050	10	1	18000000	3404	4.88	0.70	12	25.99	3876.00	26878.00	24700	20230816	-23.44	12350	20220928	53.12	24700	-23.44	20230816	13400	41.12	20230103	24700	-23.44	20230816	12350	53.12	20220928	4.39	N	045100	500	90 억	1260986	N	N	2	N	N
88	20230817	100447	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	18900	-5500	5	-22.54	58668559920	2868997	23.72	21400	22650	18780	31700	17100	24400	20419.19	7.01	-43684	28013	26206	22893	21086	17773	27110	21990	90	7300	500	18050	10	1	18000000	3402	4.88	0.70	12	15.94	3876.00	26878.00	24700	20230816	-23.48	12350	20220928	53.04	24700	-23.48	20230816	13400	41.04	20230103	24700	-23.48	20230816	12350	53.04	20220928	4.39	N	045100	500	90 억	1260986	N	N	2	N	N
89	20230817	090446	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	19900	-4500	5	-18.44	14615528350	680176	5.62	21400	22650	19700	31700	17100	24400	21392.38	7.01	16808	28013	26206	22893	21086	17773	27110	21990	90	7300	500	18050	10	1	18000000	3582	5.13	0.74	12	3.78	3876.00	26878.00	24700	20230816	-19.43	12350	20220928	61.13	24700	-19.43	20230816	13400	48.51	20230103	24700	-19.43	20230816	12350	61.13	20220928	4.39	N	045100	500	90 억	1260986	N	N	2	N	N
90	20230816	160447	55	30.00	KOSDAQ	신고가	기타서비스	N	N	N	Y	40	N	24400	5400	2	28.42	259975026420	11893760	251.01	19800	24700	19580	24700	13300	19000	21843.35	8.99	-361001	21160	20080	19220	18140	17280	20620	18680	90	5700	500	14060	50	1	18000000	4392	6.30	0.91	12	66.08	3876.00	26878.00	24700	20230816	-1.21	12350	20220928	97.57	24700	-1.21	20230816	13400	82.09	20230103	24700	-1.21	20230816	12350	97.57	20220928	4.36	N	045100	500	90 억	1618221	N	N	2	N	N
91	20230816	150448	55	30.00	KOSDAQ	신고가	기타서비스	N	N	N	Y	40	N	23950	4950	2	26.05	228029823720	10577549	223.23	19800	24150	19580	24700	13300	19000	21558.33	8.99	-338001	21160	20080	19220	18140	17280	20620	18680	90	5700	500	14060	50	1	18000000	4311	6.18	0.89	12	58.76	3876.00	26878.00	24150	20230816	-0.83	12350	20220928	93.93	24150	-0.83	20230816	13400	78.73	20230103	24150	-0.83	20230816	12350	93.93	20220928	4.36	N	045100	500	90 억	1618221	N	N	4	N	N
92	20230816	140447	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	21100	2100	2	11.05	179703025720	8453250	178.40	19800	22800	19580	24700	13300	19000	21258.92	8.99	-239327	21160	20080	19220	18140	17280	20620	18680	90	5700	500	14060	50	1	18000000	3798	5.44	0.79	12	46.96	3876.00	26878.00	23400	20230803	-9.83	12350	20220928	70.85	23400	-9.83	20230803	13400	57.46	20230103	23400	-9.83	20230803	12350	70.85	20220928	4.36	N	045100	500	90 억	1618221	N	N	4	N	N
93	20230816	130447	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	20750	1750	2	9.21	168488662420	7923416	167.22	19800	22800	19580	24700	13300	19000	21265.15	8.99	-204655	21160	20080	19220	18140	17280	20620	18680	90	5700	500	14060	50	1	18000000	3735	5.35	0.77	12	44.02	3876.00	26878.00	23400	20230803	-11.32	12350	20220928	68.02	23400	-11.32	20230803	13400	54.85	20230103	23400	-11.32	20230803	12350	68.02	20220928	4.36	N	045100	500	90 억	1618221	N	N	4	N	N
94	20230816	120453	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	21000	2000	2	10.53	156602393020	7353990	155.20	19800	22800	19580	24700	13300	19000	21295.43	8.99	-147328	21160	20080	19220	18140	17280	20620	18680	90	5700	500	14060	50	1	18000000	3780	5.42	0.78	12	40.86	3876.00	26878.00	23400	20230803	-10.26	12350	20220928	70.04	23400	-10.26	20230803	13400	56.72	20230103	23400	-10.26	20230803	12350	70.04	20220928	4.36	N	045100	500	90 억	1618221	N	N	4	N	N
95	20230816	110451	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	22350	3350	2	17.63	112963534120	5336212	112.62	19800	22800	19600	24700	13300	19000	21169.95	8.99	-108382	21160	20080	19220	18140	17280	20620	18680	90	5700	500	14060	50	1	18000000	4023	5.77	0.83	12	29.65	3876.00	26878.00	23400	20230803	-4.49	12350	20220928	80.97	23400	-4.49	20230803	13400	66.79	20230103	23400	-4.49	20230803	12350	80.97	20220928	4.36	N	045100	500	90 억	1618221	N	N	4	N	N
96	20230816	100447	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	21050	2050	2	10.79	71058704270	3413921	72.05	19800	21750	19600	24700	13300	19000	20815.33	8.99	-59102	21160	20080	19220	18140	17280	20620	18680	90	5700	500	14060	50	1	18000000	3789	5.43	0.78	12	18.97	3876.00	26878.00	23400	20230803	-10.04	12350	20220928	70.45	23400	-10.04	20230803	13400	57.09	20230103	23400	-10.04	20230803	12350	70.45	20220928	4.36	N	045100	500	90 억	1618221	N	N	4	N	N
97	20230816	090445	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	19930	930	2	4.89	7530994910	379256	8.00	19800	20200	19600	24700	13300	19000	19861.26	8.99	-61714	21160	20080	19220	18140	17280	20620	18680	90	5700	500	14060	10	1	18000000	3587	5.14	0.74	12	2.11	3876.00	26878.00	23400	20230803	-14.83	12350	20220928	61.38	23400	-14.83	20230803	13400	48.73	20230103	23400	-14.83	20230803	12350	61.38	20220928	4.36	N	045100	500	90 억	1618221	N	N	4	N	N
98	20230814	160443	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	19000	1680	2	9.70	90417164210	4682586	357.47	18850	20300	18360	22500	12130	17320	19310.15	9.84	-139989	18560	17940	17320	16700	16080	18250	17010	90	5185	500	12810	10	1	18000000	3420	4.90	0.71	12	26.01	3876.00	26878.00	23400	20230803	-18.80	12350	20220928	53.85	23400	-18.80	20230803	13400	41.79	20230103	23400	-18.80	20230803	12350	53.85	20220928	4.23	N	045100	500	90 억	1770873	N	N	4	N	N
99	20230814	150441	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	19040	1720	2	9.93	86465775800	4474951	341.62	18850	20300	18360	22500	12130	17320	19322.17	9.84	-125581	18560	17940	17320	16700	16080	18250	17010	90	5185	500	12810	10	1	18000000	3427	4.91	0.71	12	24.86	3876.00	26878.00	23400	20230803	-18.63	12350	20220928	54.17	23400	-18.63	20230803	13400	42.09	20230103	23400	-18.63	20230803	12350	54.17	20220928	4.23	N	045100	500	90 억	1770873	N	N	3	N	N
100	20230814	140441	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	18770	1450	2	8.37	73716137240	3808711	290.76	18850	20300	18520	22500	12130	17320	19354.62	9.84	-133250	18560	17940	17320	16700	16080	18250	17010	90	5185	500	12810	10	1	18000000	3379	4.84	0.70	12	21.16	3876.00	26878.00	23400	20230803	-19.79	12350	20220928	51.98	23400	-19.79	20230803	13400	40.07	20230103	23400	-19.79	20230803	12350	51.98	20220928	4.23	N	045100	500	90 억	1770873	N	N	3	N	N
101	20230814	130439	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	18950	1630	2	9.41	69145172090	3565108	272.16	18850	20300	18600	22500	12130	17320	19394.97	9.84	-132220	18560	17940	17320	16700	16080	18250	17010	90	5185	500	12810	10	1	18000000	3411	4.89	0.71	12	19.81	3876.00	26878.00	23400	20230803	-19.02	12350	20220928	53.44	23400	-19.02	20230803	13400	41.42	20230103	23400	-19.02	20230803	12350	53.44	20220928	4.23	N	045100	500	90 억	1770873	N	N	3	N	N
102	20230814	120439	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	19140	1820	2	10.51	65147590190	3355971	256.20	18850	20300	18600	22500	12130	17320	19412.44	9.84	-157833	18560	17940	17320	16700	16080	18250	17010	90	5185	500	12810	10	1	18000000	3445	4.94	0.71	12	18.64	3876.00	26878.00	23400	20230803	-18.21	12350	20220928	54.98	23400	-18.21	20230803	13400	42.84	20230103	23400	-18.21	20230803	12350	54.98	20220928	4.23	N	045100	500	90 억	1770873	N	N	3	N	N
103	20230814	110439	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	18950	1630	2	9.41	58549719230	3013415	230.04	18850	20300	18600	22500	12130	17320	19429.69	9.84	-175734	18560	17940	17320	16700	16080	18250	17010	90	5185	500	12810	10	1	18000000	3411	4.89	0.71	12	16.74	3876.00	26878.00	23400	20230803	-19.02	12350	20220928	53.44	23400	-19.02	20230803	13400	41.42	20230103	23400	-19.02	20230803	12350	53.44	20220928	4.23	N	045100	500	90 억	1770873	N	N	3	N	N
104	20230814	100439	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	19240	1920	2	11.09	50281366130	2576380	196.68	18850	20300	18720	22500	12130	17320	19516.28	9.84	-168267	18560	17940	17320	16700	16080	18250	17010	90	5185	500	12810	10	1	18000000	3463	4.96	0.72	12	14.31	3876.00	26878.00	23400	20230803	-17.78	12350	20220928	55.79	23400	-17.78	20230803	13400	43.58	20230103	23400	-17.78	20230803	12350	55.79	20220928	4.23	N	045100	500	90 억	1770873	N	N	3	N	N
105	20230814	090439	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	19490	2170	2	12.53	13933983490	721971	55.12	18850	19870	18720	22500	12130	17320	19299.92	9.84	-110595	18560	17940	17320	16700	16080	18250	17010	90	5185	500	12810	10	1	18000000	3508	5.03	0.73	12	4.01	3876.00	26878.00	23400	20230803	-16.71	12350	20220928	57.81	23400	-16.71	20230803	13400	45.45	20230103	23400	-16.71	20230803	12350	57.81	20220928	4.23	N	045100	500	90 억	1770873	N	N	3	N	N
106	20230811	160438	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	17320	720	2	4.34	21053749300	1210953	176.46	16900	17940	16700	21550	11620	16600	17386.17	9.05	137430	17640	17120	16780	16260	15920	16950	16090	90	4965	500	12280	10	1	18000000	3118	4.47	0.64	12	6.73	3876.00	26878.00	23400	20230803	-25.98	12350	20220928	40.24	23400	-25.98	20230803	13400	29.25	20230103	23400	-25.98	20230803	12350	40.24	20220928	4.20	N	045100	500	90 억	1628782	N	N	3	N	N
107	20230811	150436	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	17620	1020	2	6.14	18402888330	1058168	154.20	16900	17940	16700	21550	11620	16600	17391.30	9.05	118973	17640	17120	16780	16260	15920	16950	16090	90	4965	500	12280	10	1	18000000	3172	4.55	0.66	12	5.88	3876.00	26878.00	23400	20230803	-24.70	12350	20220928	42.67	23400	-24.70	20230803	13400	31.49	20230103	23400	-24.70	20230803	12350	42.67	20220928	4.20	N	045100	500	90 억	1628782	N	N	4	N	N
108	20230811	140437	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	17450	850	2	5.12	12767993440	739711	107.79	16900	17780	16700	21550	11620	16600	17260.81	9.05	168099	17640	17120	16780	16260	15920	16950	16090	90	4965	500	12280	10	1	18000000	3141	4.50	0.65	12	4.11	3876.00	26878.00	23400	20230803	-25.43	12350	20220928	41.30	23400	-25.43	20230803	13400	30.22	20230103	23400	-25.43	20230803	12350	41.30	20220928	4.20	N	045100	500	90 억	1628782	N	N	4	N	N
109	20230811	130435	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	17390	790	2	4.76	11717145950	679225	98.98	16900	17780	16700	21550	11620	16600	17250.79	9.05	158470	17640	17120	16780	16260	15920	16950	16090	90	4965	500	12280	10	1	18000000	3130	4.49	0.65	12	3.77	3876.00	26878.00	23400	20230803	-25.68	12350	20220928	40.81	23400	-25.68	20230803	13400	29.78	20230103	23400	-25.68	20230803	12350	40.81	20220928	4.20	N	045100	500	90 억	1628782	N	N	4	N	N
110	20230811	120433	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	17340	740	2	4.46	8670514940	505599	73.68	16900	17480	16700	21550	11620	16600	17149.03	9.05	135791	17640	17120	16780	16260	15920	16950	16090	90	4965	500	12280	10	1	18000000	3121	4.47	0.65	12	2.81	3876.00	26878.00	23400	20230803	-25.90	12350	20220928	40.40	23400	-25.90	20230803	13400	29.40	20230103	23400	-25.90	20230803	12350	40.40	20220928	4.20	N	045100	500	90 억	1628782	N	N	4	N	N
111	20230811	110432	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	17220	620	2	3.73	8030826610	468477	68.27	16900	17480	16700	21550	11620	16600	17142.45	9.05	133773	17640	17120	16780	16260	15920	16950	16090	90	4965	500	12280	10	1	18000000	3100	4.44	0.64	12	2.60	3876.00	26878.00	23400	20230803	-26.41	12350	20220928	39.43	23400	-26.41	20230803	13400	28.51	20230103	23400	-26.41	20230803	12350	39.43	20220928	4.20	N	045100	500	90 억	1628782	N	N	4	N	N
112	20230811	100430	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	17410	810	2	4.88	5725757400	335409	48.88	16900	17410	16700	21550	11620	16600	17071.01	9.05	111985	17640	17120	16780	16260	15920	16950	16090	90	4965	500	12280	10	1	18000000	3134	4.49	0.65	12	1.86	3876.00	26878.00	23400	20230803	-25.60	12350	20220928	40.97	23400	-25.60	20230803	13400	29.93	20230103	23400	-25.60	20230803	12350	40.97	20220928	4.20	N	045100	500	90 억	1628782	N	N	4	N	N
113	20230811	090435	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	16710	110	2	0.66	1509291370	89132	12.99	16900	17090	16710	21550	11620	16600	16933.33	9.05	15806	17640	17120	16780	16260	15920	16950	16090	90	4965	500	12280	10	1	18000000	3008	4.31	0.62	12	0.50	3876.00	26878.00	23400	20230803	-28.59	12350	20220928	35.30	23400	-28.59	20230803	13400	24.70	20230103	23400	-28.59	20230803	12350	35.30	20220928	4.20	N	045100	500	90 억	1628782	N	N	4	N	N
114	20230810	160433	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	16600	-440	5	-2.58	11179505080	669197	117.62	17050	17300	16440	22150	11930	17040	16705.25	9.33	-54581	17466	17252	16886	16672	16306	17360	16780	90	5110	500	12600	10	1	18000000	2988	4.28	0.62	12	3.72	3876.00	26878.00	23400	20230803	-29.06	12350	20220928	34.41	23400	-29.06	20230803	13400	23.88	20230103	23400	-29.06	20230803	12350	34.41	20220928	4.58	N	045100	500	90 억	1679234	N	N	4	N	N
115	20230810	150430	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	16670	-370	5	-2.17	10289343840	615540	108.19	17050	17300	16440	22150	11930	17040	16714.86	9.33	-63716	17466	17252	16886	16672	16306	17360	16780	90	5110	500	12600	10	1	18000000	3001	4.30	0.62	12	3.42	3876.00	26878.00	23400	20230803	-28.76	12350	20220928	34.98	23400	-28.76	20230803	13400	24.40	20230103	23400	-28.76	20230803	12350	34.98	20220928	4.58	N	045100	500	90 억	1679234	N	N	0	N	N
116	20230810	140430	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	16480	-560	5	-3.29	8402154550	502677	88.35	17050	17300	16440	22150	11930	17040	16713.46	9.33	-77249	17466	17252	16886	16672	16306	17360	16780	90	5110	500	12600	10	1	18000000	2966	4.25	0.61	12	2.79	3876.00	26878.00	23400	20230803	-29.57	12350	20220928	33.44	23400	-29.57	20230803	13400	22.99	20230103	23400	-29.57	20230803	12350	33.44	20220928	4.58	N	045100	500	90 억	1679234	N	N	0	N	N
117	20230810	130426	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	16500	-540	5	-3.17	7422122310	443186	77.90	17050	17300	16450	22150	11930	17040	16745.81	9.33	-79010	17466	17252	16886	16672	16306	17360	16780	90	5110	500	12600	10	1	18000000	2970	4.26	0.61	12	2.46	3876.00	26878.00	23400	20230803	-29.49	12350	20220928	33.60	23400	-29.49	20230803	13400	23.13	20230103	23400	-29.49	20230803	12350	33.60	20220928	4.58	N	045100	500	90 억	1679234	N	N	0	N	N
118	20230810	120432	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	16480	-560	5	-3.29	6919403180	412733	72.55	17050	17300	16460	22150	11930	17040	16763.44	9.33	-74908	17466	17252	16886	16672	16306	17360	16780	90	5110	500	12600	10	1	18000000	2966	4.25	0.61	12	2.29	3876.00	26878.00	23400	20230803	-29.57	12350	20220928	33.44	23400	-29.57	20230803	13400	22.99	20230103	23400	-29.57	20230803	12350	33.44	20220928	4.58	N	045100	500	90 억	1679234	N	N	0	N	N
119	20230810	110434	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	16540	-500	5	-2.93	5853534730	348225	61.21	17050	17300	16530	22150	11930	17040	16808.25	9.33	-46926	17466	17252	16886	16672	16306	17360	16780	90	5110	500	12600	10	1	18000000	2977	4.27	0.62	12	1.93	3876.00	26878.00	23400	20230803	-29.32	12350	20220928	33.93	23400	-29.32	20230803	13400	23.43	20230103	23400	-29.32	20230803	12350	33.93	20220928	4.58	N	045100	500	90 억	1679234	N	N	0	N	N
120	20230810	100432	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	16770	-270	5	-1.58	4341212520	257583	45.27	17050	17300	16530	22150	11930	17040	16852.12	9.33	-42064	17466	17252	16886	16672	16306	17360	16780	90	5110	500	12600	10	1	18000000	3019	4.33	0.62	12	1.43	3876.00	26878.00	23400	20230803	-28.33	12350	20220928	35.79	23400	-28.33	20230803	13400	25.15	20230103	23400	-28.33	20230803	12350	35.79	20220928	4.58	N	045100	500	90 억	1679234	N	N	0	N	N
121	20230810	090436	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	17100	60	2	0.35	1054866710	61752	10.85	17050	17300	16980	22150	11930	17040	17083.79	9.33	-15237	17466	17252	16886	16672	16306	17360	16780	90	5110	500	12600	10	1	18000000	3078	4.41	0.64	12	0.34	3876.00	26878.00	23400	20230803	-26.92	12350	20220928	38.46	23400	-26.92	20230803	13400	27.61	20230103	23400	-26.92	20230803	12350	38.46	20220928	4.58	N	045100	500	90 억	1679234	N	N	0	N	N
122	20230809	160432	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	17040	270	2	1.61	9400806700	556237	16.36	16800	17100	16520	21800	11740	16770	16900.70	8.67	115279	20423	18596	17613	15786	14803	18105	15295	90	5030	500	12400	10	1	18000000	3067	4.40	0.63	12	3.09	3876.00	26878.00	23400	20230803	-27.18	12350	20220928	37.98	23400	-27.18	20230803	13400	27.16	20230103	23400	-27.18	20230803	12350	37.98	20220928	4.59	N	045100	500	90 억	1561353	N	N	25	N	N
123	20230809	150426	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	16940	170	2	1.01	8597255170	508962	14.97	16800	17100	16520	21800	11740	16770	16892.00	8.67	103851	20423	18596	17613	15786	14803	18105	15295	90	5030	500	12400	10	1	18000000	3049	4.37	0.63	12	2.83	3876.00	26878.00	23400	20230803	-27.61	12350	20220928	37.17	23400	-27.61	20230803	13400	26.42	20230103	23400	-27.61	20230803	12350	37.17	20220928	4.59	N	045100	500	90 억	1561353	N	N	25	N	N
124	20230809	140426	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	17050	280	2	1.67	7502575000	444473	13.07	16800	17100	16520	21800	11740	16770	16879.97	8.67	92593	20423	18596	17613	15786	14803	18105	15295	90	5030	500	12400	10	1	18000000	3069	4.40	0.63	12	2.47	3876.00	26878.00	23400	20230803	-27.14	12350	20220928	38.06	23400	-27.14	20230803	13400	27.24	20230103	23400	-27.14	20230803	12350	38.06	20220928	4.59	N	045100	500	90 억	1561353	N	N	25	N	N
125	20230809	130435	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	16970	200	2	1.19	6668025730	395302	11.62	16800	17100	16520	21800	11740	16770	16868.45	8.67	76039	20423	18596	17613	15786	14803	18105	15295	90	5030	500	12400	10	1	18000000	3055	4.38	0.63	12	2.20	3876.00	26878.00	23400	20230803	-27.48	12350	20220928	37.41	23400	-27.48	20230803	13400	26.64	20230103	23400	-27.48	20230803	12350	37.41	20220928	4.59	N	045100	500	90 억	1561353	N	N	25	N	N
126	20230809	120432	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	16830	60	2	0.36	5961857680	353535	10.40	16800	17100	16520	21800	11740	16770	16863.84	8.67	63518	20423	18596	17613	15786	14803	18105	15295	90	5030	500	12400	10	1	18000000	3029	4.34	0.63	12	1.96	3876.00	26878.00	23400	20230803	-28.08	12350	20220928	36.28	23400	-28.08	20230803	13400	25.60	20230103	23400	-28.08	20230803	12350	36.28	20220928	4.59	N	045100	500	90 억	1561353	N	N	25	N	N
127	20230809	110431	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	16860	90	2	0.54	4887467820	290024	8.53	16800	17100	16520	21800	11740	16770	16852.24	8.67	36336	20423	18596	17613	15786	14803	18105	15295	90	5030	500	12400	10	1	18000000	3035	4.35	0.63	12	1.61	3876.00	26878.00	23400	20230803	-27.95	12350	20220928	36.52	23400	-27.95	20230803	13400	25.82	20230103	23400	-27.95	20230803	12350	36.52	20220928	4.59	N	045100	500	90 억	1561353	N	N	25	N	N
128	20230809	100425	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	16940	170	2	1.01	3919366750	232749	6.84	16800	17100	16520	21800	11740	16770	16839.77	8.67	28667	20423	18596	17613	15786	14803	18105	15295	90	5030	500	12400	10	1	18000000	3049	4.37	0.63	12	1.29	3876.00	26878.00	23400	20230803	-27.61	12350	20220928	37.17	23400	-27.61	20230803	13400	26.42	20230103	23400	-27.61	20230803	12350	37.17	20220928	4.59	N	045100	500	90 억	1561353	N	N	25	N	N
129	20230809	090425	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	16840	70	2	0.42	674713450	40429	1.19	16800	16840	16520	21800	11740	16770	16686.66	8.67	-1772	20423	18596	17613	15786	14803	18105	15295	90	5030	500	12400	10	1	18000000	3031	4.34	0.63	12	0.22	3876.00	26878.00	23400	20230803	-28.03	12350	20220928	36.36	23400	-28.03	20230803	13400	25.67	20230103	23400	-28.03	20230803	12350	36.36	20220928	4.59	N	045100	500	90 억	1561353	N	N	25	N	N
130	20230808	160434	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	16770	-1680	5	-9.11	60915747320	3378485	70.41	18670	19440	16630	23950	12920	18450	18033.97	9.07	-74349	20663	19556	18343	17236	16023	20110	17790	90	5515	500	13650	10	1	18000000	3019	4.33	0.62	12	18.77	3876.00	26878.00	23400	20230803	-28.33	12350	20220928	35.79	23400	-28.33	20230803	13400	25.15	20230103	23400	-28.33	20230803	12350	35.79	20220928	4.74	N	045100	500	90 억	1632602	N	N	25	N	N
131	20230808	150429	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	16740	-1710	5	-9.27	59015409770	3264768	68.04	18670	19440	16690	23950	12920	18450	18076.40	9.07	-93483	20663	19556	18343	17236	16023	20110	17790	90	5515	500	13650	10	1	18000000	3013	4.32	0.62	12	18.14	3876.00	26878.00	23400	20230803	-28.46	12350	20220928	35.55	23400	-28.46	20230803	13400	24.93	20230103	23400	-28.46	20230803	12350	35.55	20220928	4.74	N	045100	500	90 억	1632602	N	N	8	N	N
132	20230808	140426	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	17350	-1100	5	-5.96	47320436230	2574451	53.66	18670	19440	17260	23950	12920	18450	18380.78	9.07	-105829	20663	19556	18343	17236	16023	20110	17790	90	5515	500	13650	10	1	18000000	3123	4.48	0.65	12	14.30	3876.00	26878.00	23400	20230803	-25.85	12350	20220928	40.49	23400	-25.85	20230803	13400	29.48	20230103	23400	-25.85	20230803	12350	40.49	20220928	4.74	N	045100	500	90 억	1632602	N	N	8	N	N
133	20230808	130421	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	17970	-480	5	-2.60	43941354330	2384318	49.69	18670	19440	17260	23950	12920	18450	18429.31	9.07	-82440	20663	19556	18343	17236	16023	20110	17790	90	5515	500	13650	10	1	18000000	3235	4.64	0.67	12	13.25	3876.00	26878.00	23400	20230803	-23.21	12350	20220928	45.51	23400	-23.21	20230803	13400	34.10	20230103	23400	-23.21	20230803	12350	45.51	20220928	4.74	N	045100	500	90 억	1632602	N	N	8	N	N
134	20230808	120427	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	17850	-600	5	-3.25	41064336770	2223574	46.34	18670	19440	17260	23950	12920	18450	18467.72	9.07	-57474	20663	19556	18343	17236	16023	20110	17790	90	5515	500	13650	10	1	18000000	3213	4.61	0.66	12	12.35	3876.00	26878.00	23400	20230803	-23.72	12350	20220928	44.53	23400	-23.72	20230803	13400	33.21	20230103	23400	-23.72	20230803	12350	44.53	20220928	4.74	N	045100	500	90 억	1632602	N	N	8	N	N
135	20230808	110422	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	17640	-810	5	-4.39	36283445490	1951551	40.67	18670	19440	17460	23950	12920	18450	18592.14	9.07	-43677	20663	19556	18343	17236	16023	20110	17790	90	5515	500	13650	10	1	18000000	3175	4.55	0.66	12	10.84	3876.00	26878.00	23400	20230803	-24.62	12350	20220928	42.83	23400	-24.62	20230803	13400	31.64	20230103	23400	-24.62	20230803	12350	42.83	20220928	4.74	N	045100	500	90 억	1632602	N	N	8	N	N
136	20230808	100428	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	18690	240	2	1.30	24918903190	1319331	27.50	18670	19440	18510	23950	12920	18450	18887.66	9.07	-100387	20663	19556	18343	17236	16023	20110	17790	90	5515	500	13650	10	1	18000000	3364	4.82	0.70	12	7.33	3876.00	26878.00	23400	20230803	-20.13	12350	20220928	51.34	23400	-20.13	20230803	13400	39.48	20230103	23400	-20.13	20230803	12350	51.34	20220928	4.74	N	045100	500	90 억	1632602	N	N	8	N	N
137	20230808	090428	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	18830	380	2	2.06	4888793510	259914	5.42	18670	19100	18510	23950	12920	18450	18809.80	9.07	6467	20663	19556	18343	17236	16023	20110	17790	90	5515	500	13650	10	1	18000000	3389	4.86	0.70	12	1.44	3876.00	26878.00	23400	20230803	-19.53	12350	20220928	52.47	23400	-19.53	20230803	13400	40.52	20230103	23400	-19.53	20230803	12350	52.47	20220928	4.74	N	045100	500	90 억	1632602	N	N	8	N	N
138	20230807	160426	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	18450	1630	2	9.69	85851452610	4680899	250.97	17160	19450	17130	21850	11780	16820	18340.90	8.06	187240	17866	17342	17046	16522	16226	17195	16375	90	5035	500	12440	10	1	18000000	3321	4.76	0.69	12	26.00	3876.00	26878.00	23400	20230803	-21.15	12350	20220928	49.39	23400	-21.15	20230803	13400	37.69	20230103	23400	-21.15	20230803	12350	49.39	20220928	3.45	N	045100	500	90 억	1450132	N	N	8	N	N
139	20230807	150424	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	18800	1980	2	11.77	81401182360	4440839	238.10	17160	19450	17130	21850	11780	16820	18330.69	8.06	160045	17866	17342	17046	16522	16226	17195	16375	90	5035	500	12440	10	1	18000000	3384	4.85	0.70	12	24.67	3876.00	26878.00	23400	20230803	-19.66	12350	20220928	52.23	23400	-19.66	20230803	13400	40.30	20230103	23400	-19.66	20230803	12350	52.23	20220928	3.45	N	045100	500	90 억	1450132	N	N	14	N	N
140	20230807	140427	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	18170	1350	2	8.03	73844465030	4029790	216.06	17160	19450	17130	21850	11780	16820	18325.25	8.06	89716	17866	17342	17046	16522	16226	17195	16375	90	5035	500	12440	10	1	18000000	3271	4.69	0.68	12	22.39	3876.00	26878.00	23400	20230803	-22.35	12350	20220928	47.13	23400	-22.35	20230803	13400	35.60	20230103	23400	-22.35	20230803	12350	47.13	20220928	3.45	N	045100	500	90 억	1450132	N	N	14	N	N
141	20230807	130424	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	18700	1880	2	11.18	66259448430	3616612	193.91	17160	19450	17130	21850	11780	16820	18321.53	8.06	73574	17866	17342	17046	16522	16226	17195	16375	90	5035	500	12440	10	1	18000000	3366	4.82	0.70	12	20.09	3876.00	26878.00	23400	20230803	-20.09	12350	20220928	51.42	23400	-20.09	20230803	13400	39.55	20230103	23400	-20.09	20230803	12350	51.42	20220928	3.45	N	045100	500	90 억	1450132	N	N	14	N	N
142	20230807	120423	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	18390	1570	2	9.33	56158708990	3073482	164.79	17160	19450	17130	21850	11780	16820	18272.78	8.06	34077	17866	17342	17046	16522	16226	17195	16375	90	5035	500	12440	10	1	18000000	3310	4.74	0.68	12	17.07	3876.00	26878.00	23400	20230803	-21.41	12350	20220928	48.91	23400	-21.41	20230803	13400	37.24	20230103	23400	-21.41	20230803	12350	48.91	20220928	3.45	N	045100	500	90 억	1450132	N	N	14	N	N
143	20230807	110420	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	18230	1410	2	8.38	28328729760	1585357	85.00	17160	18500	17130	21850	11780	16820	17870.06	8.06	60705	17866	17342	17046	16522	16226	17195	16375	90	5035	500	12440	10	1	18000000	3281	4.70	0.68	12	8.81	3876.00	26878.00	23400	20230803	-22.09	12350	20220928	47.61	23400	-22.09	20230803	13400	36.04	20230103	23400	-22.09	20230803	12350	47.61	20220928	3.45	N	045100	500	90 억	1450132	N	N	14	N	N
144	20230807	100423	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	17320	500	2	2.97	12901177510	733575	39.33	17160	18000	17130	21850	11780	16820	17588.42	8.06	32403	17866	17342	17046	16522	16226	17195	16375	90	5035	500	12440	10	1	18000000	3118	4.47	0.64	12	4.08	3876.00	26878.00	23400	20230803	-25.98	12350	20220928	40.24	23400	-25.98	20230803	13400	29.25	20230103	23400	-25.98	20230803	12350	40.24	20220928	3.45	N	045100	500	90 억	1450132	N	N	14	N	N
145	20230807	090424	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	17930	1110	2	6.60	4598470000	261622	14.03	17160	18000	17130	21850	11780	16820	17581.49	8.06	17055	17866	17342	17046	16522	16226	17195	16375	90	5035	500	12440	10	1	18000000	3227	4.63	0.67	12	1.45	3876.00	26878.00	23400	20230803	-23.38	12350	20220928	45.18	23400	-23.38	20230803	13400	33.81	20230103	23400	-23.38	20230803	12350	45.18	20220928	3.45	N	045100	500	90 억	1450132	N	N	14	N	N
146	20230804	160420	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	16820	-1490	5	-8.14	31517682960	1846211	12.55	17190	17570	16750	23800	12820	18310	17071.56	7.54	73775	25570	21940	19770	16140	13970	20855	15055	90	5490	500	13540	10	1	18000000	3028	4.34	0.63	12	10.26	3876.00	26878.00	23400	20230803	-28.12	12350	20220928	36.19	23400	-28.12	20230803	13400	25.52	20230103	23400	-28.12	20230803	12350	36.19	20220928	1.34	N	045100	500	90 억	1357656	N	N	14	N	N
147	20230804	150421	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	16800	-1510	5	-8.25	29999042690	1755763	11.94	17190	17570	16750	23800	12820	18310	17085.93	7.54	52567	25570	21940	19770	16140	13970	20855	15055	90	5490	500	13540	10	1	18000000	3024	4.33	0.63	12	9.75	3876.00	26878.00	23400	20230803	-28.21	12350	20220928	36.03	23400	-28.21	20230803	13400	25.37	20230103	23400	-28.21	20230803	12350	36.03	20220928	1.34	N	045100	500	90 억	1357656	N	N	31	N	N
148	20230804	140427	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	16970	-1340	5	-7.32	27428509380	1603470	10.90	17190	17570	16750	23800	12820	18310	17105.60	7.54	31980	25570	21940	19770	16140	13970	20855	15055	90	5490	500	13540	10	1	18000000	3055	4.38	0.63	12	8.91	3876.00	26878.00	23400	20230803	-27.48	12350	20220928	37.41	23400	-27.48	20230803	13400	26.64	20230103	23400	-27.48	20230803	12350	37.41	20220928	1.34	N	045100	500	90 억	1357656	N	N	31	N	N
149	20230804	130421	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	17030	-1280	5	-6.99	25626084490	1497343	10.18	17190	17570	16750	23800	12820	18310	17114.24	7.54	33081	25570	21940	19770	16140	13970	20855	15055	90	5490	500	13540	10	1	18000000	3065	4.39	0.63	12	8.32	3876.00	26878.00	23400	20230803	-27.22	12350	20220928	37.89	23400	-27.22	20230803	13400	27.09	20230103	23400	-27.22	20230803	12350	37.89	20220928	1.34	N	045100	500	90 억	1357656	N	N	31	N	N
150	20230804	120420	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	17070	-1240	5	-6.77	19235482870	1126161	7.66	17190	17380	16750	23800	12820	18310	17080.40	7.54	44993	25570	21940	19770	16140	13970	20855	15055	90	5490	500	13540	10	1	18000000	3073	4.40	0.64	12	6.26	3876.00	26878.00	23400	20230803	-27.05	12350	20220928	38.22	23400	-27.05	20230803	13400	27.39	20230103	23400	-27.05	20230803	12350	38.22	20220928	1.34	N	045100	500	90 억	1357656	N	N	31	N	N
151	20230804	110422	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	17090	-1220	5	-6.66	15419462510	900234	6.12	17190	17380	16940	23800	12820	18310	17128.07	7.54	13604	25570	21940	19770	16140	13970	20855	15055	90	5490	500	13540	10	1	18000000	3076	4.41	0.64	12	5.00	3876.00	26878.00	23400	20230803	-26.97	12350	20220928	38.38	23400	-26.97	20230803	13400	27.54	20230103	23400	-26.97	20230803	12350	38.38	20220928	1.34	N	045100	500	90 억	1357656	N	N	31	N	N
152	20230804	100417	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	17030	-1280	5	-6.99	11971560180	698507	4.75	17190	17380	16940	23800	12820	18310	17138.51	7.54	12601	25570	21940	19770	16140	13970	20855	15055	90	5490	500	13540	10	1	18000000	3065	4.39	0.63	12	3.88	3876.00	26878.00	23400	20230803	-27.22	12350	20220928	37.89	23400	-27.22	20230803	13400	27.09	20230103	23400	-27.22	20230803	12350	37.89	20220928	1.34	N	045100	500	90 억	1357656	N	N	31	N	N
153	20230804	090417	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	16980	-1330	5	-7.26	4112625010	239593	1.63	17190	17380	16980	23800	12820	18310	17164.27	7.54	-16121	25570	21940	19770	16140	13970	20855	15055	90	5490	500	13540	10	1	18000000	3056	4.38	0.63	12	1.33	3876.00	26878.00	23400	20230803	-27.44	12350	20220928	37.49	23400	-27.44	20230803	13400	26.72	20230103	23400	-27.44	20230803	12350	37.49	20220928	1.34	N	045100	500	90 억	1357656	N	N	31	N	N
154	20230803	160417	55	30.00	KOSDAQ	신고가	기타서비스	N	N	N	Y	40	N	18310	-2340	5	-11.33	297125920620	14514833	168.54	18650	23400	17600	26800	14500	20650	20471.39	7.77	-26170	23123	21886	19413	18176	15703	22505	18795	90	6150	500	15280	10	1	18000000	3296	4.72	0.68	12	80.64	3876.00	26878.00	23400	20230803	-21.75	12350	20220928	48.26	23400	-21.75	20230803	13400	36.64	20230103	23400	-21.75	20230803	12350	48.26	20220928	1.36	N	045100	500	90 억	1399286	N	N	31	N	N
155	20230803	150420	55	30.00	KOSDAQ	신고가	기타서비스	N	N	N	Y	40	N	18310	-2340	5	-11.33	291147655330	14185345	164.71	18650	23400	17600	26800	14500	20650	20524.44	7.77	-45432	23123	21886	19413	18176	15703	22505	18795	90	6150	500	15280	10	1	18000000	3296	4.72	0.68	12	78.81	3876.00	26878.00	23400	20230803	-21.75	12350	20220928	48.26	23400	-21.75	20230803	13400	36.64	20230103	23400	-21.75	20230803	12350	48.26	20220928	1.36	N	045100	500	90 억	1399286	N	N	0	N	N
156	20230803	140415	55	30.00	KOSDAQ	신고가	기타서비스	N	N	N	Y	40	N	18800	-1850	5	-8.96	281590921190	13671836	158.75	18650	23400	17600	26800	14500	20650	20596.38	7.77	-53721	23123	21886	19413	18176	15703	22505	18795	90	6150	500	15280	10	1	18000000	3384	4.85	0.70	12	75.95	3876.00	26878.00	23400	20230803	-19.66	12350	20220928	52.23	23400	-19.66	20230803	13400	40.30	20230103	23400	-19.66	20230803	12350	52.23	20220928	1.36	N	045100	500	90 억	1399286	N	N	0	N	N
157	20230803	130420	55	30.00	KOSDAQ	신고가	기타서비스	N	N	N	Y	40	N	18820	-1830	5	-8.86	272392908420	13189734	153.15	18650	23400	17600	26800	14500	20650	20651.89	7.77	-55665	23123	21886	19413	18176	15703	22505	18795	90	6150	500	15280	10	1	18000000	3388	4.86	0.70	12	73.28	3876.00	26878.00	23400	20230803	-19.57	12350	20220928	52.39	23400	-19.57	20230803	13400	40.45	20230103	23400	-19.57	20230803	12350	52.39	20220928	1.36	N	045100	500	90 억	1399286	N	N	0	N	N
158	20230803	120420	55	30.00	KOSDAQ	신고가	기타서비스	N	N	N	Y	40	N	19690	-960	5	-4.65	233230828260	11218019	130.26	18650	23400	17600	26800	14500	20650	20790.87	7.77	-49244	23123	21886	19413	18176	15703	22505	18795	90	6150	500	15280	10	1	18000000	3544	5.08	0.73	12	62.32	3876.00	26878.00	23400	20230803	-15.85	12350	20220928	59.43	23400	-15.85	20230803	13400	46.94	20230103	23400	-15.85	20230803	12350	59.43	20220928	1.36	N	045100	500	90 억	1399286	N	N	0	N	N
159	20230803	110416	55	30.00	KOSDAQ	신고가	기타서비스	N	N	N	Y	40	N	18940	-1710	5	-8.28	217154971430	10378202	120.51	18650	23400	17600	26800	14500	20650	20924.43	7.77	-47825	23123	21886	19413	18176	15703	22505	18795	90	6150	500	15280	10	1	18000000	3409	4.89	0.70	12	57.66	3876.00	26878.00	23400	20230803	-19.06	12350	20220928	53.36	23400	-19.06	20230803	13400	41.34	20230103	23400	-19.06	20230803	12350	53.36	20220928	1.36	N	045100	500	90 억	1399286	N	N	0	N	N
160	20230803	100415	55	30.00	KOSDAQ	신고가	기타서비스	N	N	N	Y	40	N	21400	750	2	3.63	167678838250	7788253	90.43	18650	23400	18610	26800	14500	20650	21530.94	7.77	-45090	23123	21886	19413	18176	15703	22505	18795	90	6150	500	15280	50	1	18000000	3852	5.52	0.80	12	43.27	3876.00	26878.00	23400	20230803	-8.55	12350	20220928	73.28	23400	-8.55	20230803	13400	59.70	20230103	23400	-8.55	20230803	12350	73.28	20220928	1.36	N	045100	500	90 억	1399286	N	N	0	N	N
161	20230803	090415	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	19920	-730	5	-3.54	10999287640	574361	6.67	18650	20000	18610	26800	14500	20650	19121.62	7.77	-2610	23123	21886	19413	18176	15703	22505	18795	90	6150	500	15280	10	1	18000000	3586	5.14	0.74	12	3.19	3876.00	26878.00	20650	20230802	-3.54	12350	20220928	61.30	20650	-3.54	20230802	13400	48.66	20230103	20650	-3.54	20230802	12350	61.30	20220928	1.36	N	045100	500	90 억	1399286	N	N	0	N	N
162	20230802	160418	55	30.00	KOSDAQ	신고가	기타서비스	N	N	N	Y	40	N	20650	3750	2	22.19	152273746560	7956885	6039.01	17080	20650	16940	21950	11830	16900	19130.00	8.41	-107609	17420	17160	16930	16670	16440	17290	16800	90	5060	500	12500	50	1	18000000	3717	5.33	0.77	12	44.20	3876.00	26878.00	20650	20230802	0.00	12350	20220928	67.21	20650	0.00	20230802	13400	54.10	20230103	20650	0.00	20230802	12350	67.21	20220928	1.39	N	045100	500	90 억	1514690	N	N	0	N	N
163	20230802	150423	55	30.00	KOSDAQ	신고가	기타서비스	N	N	N	Y	40	N	19240	2340	2	13.85	120665559740	6357204	4824.91	17080	20000	16940	21950	11830	16900	18980.93	8.41	-65642	17420	17160	16930	16670	16440	17290	16800	90	5060	500	12500	10	1	18000000	3463	4.96	0.72	12	35.32	3876.00	26878.00	20000	20230802	-3.80	12350	20220928	55.79	20000	-3.80	20230802	13400	43.58	20230103	20000	-3.80	20230802	12350	55.79	20220928	1.39	N	045100	500	90 억	1514690	N	N	0	N	N
164	20230802	140418	55	30.00	KOSDAQ	신고가	기타서비스	N	N	N	Y	40	N	17960	1060	2	6.27	87420993500	4590830	3484.29	17080	20000	16940	21950	11830	16900	19042.55	8.41	-7838	17420	17160	16930	16670	16440	17290	16800	90	5060	500	12500	10	1	18000000	3233	4.63	0.67	12	25.50	3876.00	26878.00	20000	20230802	-10.20	12350	20220928	45.43	20000	-10.20	20230802	13400	34.03	20230103	20000	-10.20	20230802	12350	45.43	20220928	1.39	N	045100	500	90 억	1514690	N	N	0	N	N
165	20230802	130417	55	30.00	KOSDAQ	신고가	기타서비스	N	N	N	Y	40	N	19880	2980	2	17.63	64882413700	3406695	2585.57	17080	20000	16940	21950	11830	16900	19045.59	8.41	15376	17420	17160	16930	16670	16440	17290	16800	90	5060	500	12500	10	1	18000000	3578	5.13	0.74	12	18.93	3876.00	26878.00	20000	20230802	-0.60	12350	20220928	60.97	20000	-0.60	20230802	13400	48.36	20230103	20000	-0.60	20230802	12350	60.97	20220928	1.39	N	045100	500	90 억	1514690	N	N	0	N	N
166	20230802	120413	55	30.00	KOSDAQ	신고가	기타서비스	N	N	N	Y	40	N	19300	2400	2	14.20	55719750080	2936396	2228.63	17080	20000	16940	21950	11830	16900	18975.59	8.41	35079	17420	17160	16930	16670	16440	17290	16800	90	5060	500	12500	10	1	18000000	3474	4.98	0.72	12	16.31	3876.00	26878.00	20000	20230802	-3.50	12350	20220928	56.28	20000	-3.50	20230802	13400	44.03	20230103	20000	-3.50	20230802	12350	56.28	20220928	1.39	N	045100	500	90 억	1514690	N	N	0	N	N
167	20230802	110411	55	30.00	KOSDAQ	신고가	기타서비스	N	N	N	Y	40	N	19450	2550	2	15.09	36386623050	1944819	1476.05	17080	19790	16940	21950	11830	16900	18709.56	8.41	109074	17420	17160	16930	16670	16440	17290	16800	90	5060	500	12500	10	1	18000000	3501	5.02	0.72	12	10.80	3876.00	26878.00	19790	20230802	-1.72	12350	20220928	57.49	19790	-1.72	20230802	13400	45.15	20230103	19790	-1.72	20230802	12350	57.49	20220928	1.39	N	045100	500	90 억	1514690	N	N	0	N	N
168	20230802	100413	55	30.00	KOSDAQ	신고가	기타서비스	N	N	N	Y	40	N	17930	1030	2	6.09	8244975230	465246	353.11	17080	18200	16940	21950	11830	16900	17721.84	8.41	77569	17420	17160	16930	16670	16440	17290	16800	90	5060	500	12500	10	1	18000000	3227	4.63	0.67	12	2.58	3876.00	26878.00	18200	20230802	-1.48	12350	20220928	45.18	18200	-1.48	20230802	13400	33.81	20230103	18200	-1.48	20230802	12350	45.18	20220928	1.39	N	045100	500	90 억	1514690	N	N	0	N	N
169	20230802	090413	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	17060	160	2	0.95	181808660	10661	8.09	17080	17080	16940	21950	11830	16900	17054.35	8.41	74	17420	17160	16930	16670	16440	17290	16800	90	5060	500	12500	10	1	18000000	3071	4.40	0.63	12	0.06	3876.00	26878.00	17880	20230717	-4.59	12350	20220928	38.14	17880	-4.59	20230717	13400	27.31	20230103	17880	-4.59	20230717	12350	38.14	20220928	1.39	N	045100	500	90 억	1514690	N	N	0	N	N
170	20230801	160415	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	16900	270	2	1.62	2219157410	131410	42.33	16810	17190	16700	21600	11650	16630	16887.26	8.31	18925	17590	17110	16720	16240	15850	17350	16480	90	4975	500	12300	10	1	18000000	3042	4.36	0.63	12	0.73	3876.00	26878.00	17880	20230717	-5.48	12350	20220928	36.84	17880	-5.48	20230717	13400	26.12	20230103	17880	-5.48	20230717	12350	36.84	20220928	1.35	N	045100	500	90 억	1496112	N	N	0	N	N
171	20230801	150411	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	16880	250	2	1.50	2121053280	125600	40.46	16810	17190	16700	21600	11650	16630	16887.37	8.31	15626	17590	17110	16720	16240	15850	17350	16480	90	4975	500	12300	10	1	18000000	3038	4.36	0.63	12	0.70	3876.00	26878.00	17880	20230717	-5.59	12350	20220928	36.68	17880	-5.59	20230717	13400	25.97	20230103	17880	-5.59	20230717	12350	36.68	20220928	1.35	N	045100	500	90 억	1496112	N	N	0	N	N
172	20230801	140420	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	16820	190	2	1.14	1969870730	116630	37.57	16810	17190	16700	21600	11650	16630	16889.91	8.31	12642	17590	17110	16720	16240	15850	17350	16480	90	4975	500	12300	10	1	18000000	3028	4.34	0.63	12	0.65	3876.00	26878.00	17880	20230717	-5.93	12350	20220928	36.19	17880	-5.93	20230717	13400	25.52	20230103	17880	-5.93	20230717	12350	36.19	20220928	1.35	N	045100	500	90 억	1496112	N	N	0	N	N
173	20230801	130411	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	16830	200	2	1.20	1802657890	106706	34.37	16810	17190	16700	21600	11650	16630	16893.69	8.31	9277	17590	17110	16720	16240	15850	17350	16480	90	4975	500	12300	10	1	18000000	3029	4.34	0.63	12	0.59	3876.00	26878.00	17880	20230717	-5.87	12350	20220928	36.28	17880	-5.87	20230717	13400	25.60	20230103	17880	-5.87	20230717	12350	36.28	20220928	1.35	N	045100	500	90 억	1496112	N	N	0	N	N
174	20230801	120412	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	16760	130	2	0.78	1617973370	95727	30.84	16810	17190	16700	21600	11650	16630	16901.95	8.31	6038	17590	17110	16720	16240	15850	17350	16480	90	4975	500	12300	10	1	18000000	3017	4.32	0.62	12	0.53	3876.00	26878.00	17880	20230717	-6.26	12350	20220928	35.71	17880	-6.26	20230717	13400	25.07	20230103	17880	-6.26	20230717	12350	35.71	20220928	1.35	N	045100	500	90 억	1496112	N	N	0	N	N
175	20230801	110410	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	16780	150	2	0.90	1464189900	86544	27.88	16810	17190	16700	21600	11650	16630	16918.44	8.31	6654	17590	17110	16720	16240	15850	17350	16480	90	4975	500	12300	10	1	18000000	3020	4.33	0.62	12	0.48	3876.00	26878.00	17880	20230717	-6.15	12350	20220928	35.87	17880	-6.15	20230717	13400	25.22	20230103	17880	-6.15	20230717	12350	35.87	20220928	1.35	N	045100	500	90 억	1496112	N	N	0	N	N
176	20230801	100413	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	16730	100	2	0.60	1284798670	75843	24.43	16810	17190	16700	21600	11650	16630	16940.24	8.31	8274	17590	17110	16720	16240	15850	17350	16480	90	4975	500	12300	10	1	18000000	3011	4.32	0.62	12	0.42	3876.00	26878.00	17880	20230717	-6.43	12350	20220928	35.47	17880	-6.43	20230717	13400	24.85	20230103	17880	-6.43	20230717	12350	35.47	20220928	1.35	N	045100	500	90 억	1496112	N	N	0	N	N
177	20230801	090409	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	17130	500	2	3.01	471359420	27783	8.95	16810	17190	16740	21600	11650	16630	16965.75	8.31	9929	17590	17110	16720	16240	15850	17350	16480	90	4975	500	12300	10	1	18000000	3083	4.42	0.64	12	0.15	3876.00	26878.00	17880	20230717	-4.19	12350	20220928	38.70	17880	-4.19	20230717	13400	27.84	20230103	17880	-4.19	20230717	12350	38.70	20220928	1.35	N	045100	500	90 억	1496112	N	N	0	N	N

80 KiB Raw Blame History

80 KiB

Raw Blame History