KissMeData/089600/price/prices-20230801.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

78 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	160718	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	18840	150	2	0.80	600554750	31980	159.67	18710	18920	18590	24250	13090	18690	18779.06	5.91	58	18870	18780	18640	18550	18410	18825	18595	60	5560	500	13830	10	1	11568163	2179	8.14	1.02	12	0.28	2315.00	18434.00	32272	20221024	-41.62	17760	20230825	6.08	28250	-33.31	20230208	17760	6.08	20230825	35400	-46.78	20221024	17760	6.08	20230825	2.16	N	089600	500	59 억	683508	N	N	2	N	N
3	20230831	150905	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	18850	160	2	0.86	587912180	31309	156.32	18710	18920	18590	24250	13090	18690	18777.74	5.91	173	18870	18780	18640	18550	18410	18825	18595	60	5560	500	13830	10	1	11568163	2181	8.14	1.02	12	0.27	2315.00	18434.00	32272	20221024	-41.59	17760	20230825	6.14	28250	-33.27	20230208	17760	6.14	20230825	35400	-46.75	20221024	17760	6.14	20230825	2.16	N	089600	500	59 억	683508	N	N	0	N	N
4	20230831	140959	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	18840	150	2	0.80	474776430	25304	126.34	18710	18920	18590	24250	13090	18690	18762.90	5.91	1476	18870	18780	18640	18550	18410	18825	18595	60	5560	500	13830	10	1	11568163	2179	8.14	1.02	12	0.22	2315.00	18434.00	32272	20221024	-41.62	17760	20230825	6.08	28250	-33.31	20230208	17760	6.08	20230825	35400	-46.78	20221024	17760	6.08	20230825	2.16	N	089600	500	59 억	683508	N	N	0	N	N
5	20230831	130931	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	18670	-20	5	-0.11	411860070	21951	109.60	18710	18920	18590	24250	13090	18690	18762.70	5.91	1592	18870	18780	18640	18550	18410	18825	18595	60	5560	500	13830	10	1	11568163	2160	8.06	1.01	12	0.19	2315.00	18434.00	32272	20221024	-42.15	17760	20230825	5.12	28250	-33.91	20230208	17760	5.12	20230825	35400	-47.26	20221024	17760	5.12	20230825	2.16	N	089600	500	59 억	683508	N	N	0	N	N
6	20230831	120953	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	18730	40	2	0.21	370777490	19758	98.65	18710	18920	18590	24250	13090	18690	18765.94	5.91	2973	18870	18780	18640	18550	18410	18825	18595	60	5560	500	13830	10	1	11568163	2167	8.09	1.02	12	0.17	2315.00	18434.00	32272	20221024	-41.96	17760	20230825	5.46	28250	-33.70	20230208	17760	5.46	20230825	35400	-47.09	20221024	17760	5.46	20230825	2.16	N	089600	500	59 억	683508	N	N	0	N	N
7	20230831	111348	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	18600	-90	5	-0.48	325299180	17327	86.51	18710	18920	18590	24250	13090	18690	18774.12	5.91	3363	18870	18780	18640	18550	18410	18825	18595	60	5560	500	13830	10	1	11568163	2152	8.03	1.01	12	0.15	2315.00	18434.00	32272	20221024	-42.36	17760	20230825	4.73	28250	-34.16	20230208	17760	4.73	20230825	35400	-47.46	20221024	17760	4.73	20230825	2.16	N	089600	500	59 억	683508	N	N	0	N	N
8	20230831	101039	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	18590	-100	5	-0.54	281688100	14984	74.81	18710	18920	18590	24250	13090	18690	18799.26	5.91	3082	18870	18780	18640	18550	18410	18825	18595	60	5560	500	13830	10	1	11568163	2151	8.03	1.01	12	0.13	2315.00	18434.00	32272	20221024	-42.40	17760	20230825	4.67	28250	-34.19	20230208	17760	4.67	20230825	35400	-47.49	20221024	17760	4.67	20230825	2.16	N	089600	500	59 억	683508	N	N	0	N	N
9	20230831	090910	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	18840	150	2	0.80	96845240	5166	25.79	18710	18870	18670	24250	13090	18690	18746.66	5.91	740	18870	18780	18640	18550	18410	18825	18595	60	5560	500	13830	10	1	11568163	2179	8.14	1.02	12	0.04	2315.00	18434.00	32272	20221024	-41.62	17760	20230825	6.08	28250	-33.31	20230208	17760	6.08	20230825	35400	-46.78	20221024	17760	6.08	20230825	2.16	N	089600	500	59 억	683508	N	N	0	N	N
10	20230830	160720	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	18690	80	2	0.43	371616370	19971	67.13	18610	18730	18500	24150	13030	18610	18607.48	5.90	1160	18983	18796	18513	18326	18043	18890	18420	60	5540	500	13770	10	1	11568163	2162	8.07	1.01	12	0.17	2315.00	18434.00	32272	20221024	-42.09	17760	20230825	5.24	28250	-33.84	20230208	17760	5.24	20230825	35400	-47.20	20221024	17760	5.24	20230825	2.21	N	089600	500	59 억	682324	N	N	0	N	N
11	20230830	150847	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	18670	60	2	0.32	352200210	18932	63.64	18610	18730	18500	24150	13030	18610	18603.43	5.90	1173	18983	18796	18513	18326	18043	18890	18420	60	5540	500	13770	10	1	11568163	2160	8.06	1.01	12	0.16	2315.00	18434.00	32272	20221024	-42.15	17760	20230825	5.12	28250	-33.91	20230208	17760	5.12	20230825	35400	-47.26	20221024	17760	5.12	20230825	2.21	N	089600	500	59 억	682324	N	N	0	N	N
12	20230830	140930	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	18600	-10	5	-0.05	290153740	15601	52.44	18610	18730	18500	24150	13030	18610	18598.41	5.90	843	18983	18796	18513	18326	18043	18890	18420	60	5540	500	13770	10	1	11568163	2152	8.03	1.01	12	0.13	2315.00	18434.00	32272	20221024	-42.36	17760	20230825	4.73	28250	-34.16	20230208	17760	4.73	20230825	35400	-47.46	20221024	17760	4.73	20230825	2.21	N	089600	500	59 억	682324	N	N	0	N	N
13	20230830	130918	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	18570	-40	5	-0.21	245193730	13182	44.31	18610	18730	18500	24150	13030	18610	18600.65	5.90	77	18983	18796	18513	18326	18043	18890	18420	60	5540	500	13770	10	1	11568163	2148	8.02	1.01	12	0.11	2315.00	18434.00	32272	20221024	-42.46	17760	20230825	4.56	28250	-34.27	20230208	17760	4.56	20230825	35400	-47.54	20221024	17760	4.56	20230825	2.21	N	089600	500	59 억	682324	N	N	0	N	N
14	20230830	120930	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	18570	-40	5	-0.21	227838950	12247	41.17	18610	18730	18500	24150	13030	18610	18603.65	5.90	524	18983	18796	18513	18326	18043	18890	18420	60	5540	500	13770	10	1	11568163	2148	8.02	1.01	12	0.11	2315.00	18434.00	32272	20221024	-42.46	17760	20230825	4.56	28250	-34.27	20230208	17760	4.56	20230825	35400	-47.54	20221024	17760	4.56	20230825	2.21	N	089600	500	59 억	682324	N	N	0	N	N
15	20230830	111337	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	18630	20	2	0.11	177552930	9543	32.08	18610	18730	18500	24150	13030	18610	18605.57	5.90	449	18983	18796	18513	18326	18043	18890	18420	60	5540	500	13770	10	1	11568163	2155	8.05	1.01	12	0.08	2315.00	18434.00	32272	20221024	-42.27	17760	20230825	4.90	28250	-34.05	20230208	17760	4.90	20230825	35400	-47.37	20221024	17760	4.90	20230825	2.21	N	089600	500	59 억	682324	N	N	0	N	N
16	20230830	100956	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	18590	-20	5	-0.11	104584210	5632	18.93	18610	18650	18500	24150	13030	18610	18569.64	5.90	-813	18983	18796	18513	18326	18043	18890	18420	60	5540	500	13770	10	1	11568163	2151	8.03	1.01	12	0.05	2315.00	18434.00	32272	20221024	-42.40	17760	20230825	4.67	28250	-34.19	20230208	17760	4.67	20230825	35400	-47.49	20221024	17760	4.67	20230825	2.21	N	089600	500	59 억	682324	N	N	0	N	N
17	20230830	090856	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	18610	0	3	0.00	52323140	2820	9.48	18610	18630	18500	24150	13030	18610	18554.30	5.90	-1256	18983	18796	18513	18326	18043	18890	18420	60	5540	500	13770	10	1	11568163	2153	8.04	1.01	12	0.02	2315.00	18434.00	32272	20221024	-42.33	17760	20230825	4.79	28250	-34.12	20230208	17760	4.79	20230825	35400	-47.43	20221024	17760	4.79	20230825	2.21	N	089600	500	59 억	682324	N	N	0	N	N
18	20230829	160716	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	18610	250	2	1.36	546872040	29588	85.58	18380	18700	18230	23850	12860	18360	18482.90	5.87	6854	18806	18582	18186	17962	17566	18695	18075	60	5490	500	13580	10	1	11568163	2153	8.04	1.01	12	0.26	2315.00	18434.00	32272	20221024	-42.33	17760	20230825	4.79	28250	-34.12	20230208	17760	4.79	20230825	35400	-47.43	20221024	17760	4.79	20230825	2.03	N	089600	500	59 억	679318	N	N	0	N	N
19	20230829	150853	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	18520	160	2	0.87	523909420	28348	81.99	18380	18700	18230	23850	12860	18360	18481.35	5.87	7086	18806	18582	18186	17962	17566	18695	18075	60	5490	500	13580	10	1	11568163	2142	8.00	1.00	12	0.25	2315.00	18434.00	32272	20221024	-42.61	17760	20230825	4.28	28250	-34.44	20230208	17760	4.28	20230825	35400	-47.68	20221024	17760	4.28	20230825	2.03	N	089600	500	59 억	679318	N	N	0	N	N
20	20230829	140958	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	18550	190	2	1.03	501217710	27126	78.46	18380	18700	18230	23850	12860	18360	18477.39	5.87	7363	18806	18582	18186	17962	17566	18695	18075	60	5490	500	13580	10	1	11568163	2146	8.01	1.01	12	0.23	2315.00	18434.00	32272	20221024	-42.52	17760	20230825	4.45	28250	-34.34	20230208	17760	4.45	20230825	35400	-47.60	20221024	17760	4.45	20230825	2.03	N	089600	500	59 억	679318	N	N	0	N	N
21	20230829	130913	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	18600	240	2	1.31	435850970	23612	68.29	18380	18700	18230	23850	12860	18360	18458.88	5.87	7073	18806	18582	18186	17962	17566	18695	18075	60	5490	500	13580	10	1	11568163	2152	8.03	1.01	12	0.20	2315.00	18434.00	32272	20221024	-42.36	17760	20230825	4.73	28250	-34.16	20230208	17760	4.73	20230825	35400	-47.46	20221024	17760	4.73	20230825	2.03	N	089600	500	59 억	679318	N	N	0	N	N
22	20230829	120946	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	18510	150	2	0.82	363556110	19725	57.05	18380	18550	18230	23850	12860	18360	18431.23	5.87	7071	18806	18582	18186	17962	17566	18695	18075	60	5490	500	13580	10	1	11568163	2141	8.00	1.00	12	0.17	2315.00	18434.00	32272	20221024	-42.64	17760	20230825	4.22	28250	-34.48	20230208	17760	4.22	20230825	35400	-47.71	20221024	17760	4.22	20230825	2.03	N	089600	500	59 억	679318	N	N	0	N	N
23	20230829	111557	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	18500	140	2	0.76	312589330	16957	49.05	18380	18550	18230	23850	12860	18360	18434.24	5.87	6902	18806	18582	18186	17962	17566	18695	18075	60	5490	500	13580	10	1	11568163	2140	7.99	1.00	12	0.15	2315.00	18434.00	32272	20221024	-42.67	17760	20230825	4.17	28250	-34.51	20230208	17760	4.17	20230825	35400	-47.74	20221024	17760	4.17	20230825	2.03	N	089600	500	59 억	679318	N	N	0	N	N
24	20230829	101032	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	18440	80	2	0.44	175850330	9552	27.63	18380	18510	18230	23850	12860	18360	18409.79	5.87	4873	18806	18582	18186	17962	17566	18695	18075	60	5490	500	13580	10	1	11568163	2133	7.97	1.00	12	0.08	2315.00	18434.00	32272	20221024	-42.86	17760	20230825	3.83	28250	-34.73	20230208	17760	3.83	20230825	35400	-47.91	20221024	17760	3.83	20230825	2.03	N	089600	500	59 억	679318	N	N	0	N	N
25	20230829	090702	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	18260	-100	5	-0.54	12297730	672	1.94	18380	18380	18230	23850	12860	18360	18300.19	5.87	-172	18806	18582	18186	17962	17566	18695	18075	60	5490	500	13580	10	1	11568163	2112	7.89	0.99	12	0.01	2315.00	18434.00	32272	20221024	-43.42	17760	20230825	2.82	28250	-35.36	20230208	17760	2.82	20230825	35400	-48.42	20221024	17760	2.82	20230825	2.03	N	089600	500	59 억	679318	N	N	0	N	N
26	20230828	160657	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	18360	510	2	2.86	625990160	34568	21.32	17870	18410	17790	23200	12500	17850	18108.87	5.80	9660	18856	18352	18056	17552	17256	18205	17405	60	5350	500	13200	10	1	11568163	2124	7.93	1.00	12	0.30	2315.00	18434.00	32272	20221024	-43.11	17760	20230825	3.38	28250	-35.01	20230208	17760	3.38	20230825	35400	-48.14	20221024	17760	3.38	20230825	2.00	N	089600	500	59 억	671179	N	N	0	N	N
27	20230828	150704	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	18370	520	2	2.91	599953220	33151	20.45	17870	18410	17790	23200	12500	17850	18097.59	5.80	8828	18856	18352	18056	17552	17256	18205	17405	60	5350	500	13200	10	1	11568163	2125	7.94	1.00	12	0.29	2315.00	18434.00	32272	20221024	-43.08	17760	20230825	3.43	28250	-34.97	20230208	17760	3.43	20230825	35400	-48.11	20221024	17760	3.43	20230825	2.00	N	089600	500	59 억	671179	N	N	0	N	N
28	20230828	140704	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	18290	440	2	2.46	541951080	29994	18.50	17870	18380	17790	23200	12500	17850	18068.65	5.80	8115	18856	18352	18056	17552	17256	18205	17405	60	5350	500	13200	10	1	11568163	2116	7.90	0.99	12	0.26	2315.00	18434.00	32272	20221024	-43.33	17760	20230825	2.98	28250	-35.26	20230208	17760	2.98	20230825	35400	-48.33	20221024	17760	2.98	20230825	2.00	N	089600	500	59 억	671179	N	N	0	N	N
29	20230828	130710	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	18230	380	2	2.13	426383920	23678	14.61	17870	18240	17790	23200	12500	17850	18007.60	5.80	6776	18856	18352	18056	17552	17256	18205	17405	60	5350	500	13200	10	1	11568163	2109	7.87	0.99	12	0.20	2315.00	18434.00	32272	20221024	-43.51	17760	20230825	2.65	28250	-35.47	20230208	17760	2.65	20230825	35400	-48.50	20221024	17760	2.65	20230825	2.00	N	089600	500	59 억	671179	N	N	0	N	N
30	20230828	120703	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	18140	290	2	1.62	348387430	19394	11.96	17870	18160	17790	23200	12500	17850	17963.67	5.80	5845	18856	18352	18056	17552	17256	18205	17405	60	5350	500	13200	10	1	11568163	2098	7.84	0.98	12	0.17	2315.00	18434.00	32272	20221024	-43.79	17760	20230825	2.14	28250	-35.79	20230208	17760	2.14	20230825	35400	-48.76	20221024	17760	2.14	20230825	2.00	N	089600	500	59 억	671179	N	N	0	N	N
31	20230828	110658	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	18060	210	2	1.18	302944780	16884	10.41	17870	18110	17790	23200	12500	17850	17942.71	5.80	4779	18856	18352	18056	17552	17256	18205	17405	60	5350	500	13200	10	1	11568163	2089	7.80	0.98	12	0.15	2315.00	18434.00	32272	20221024	-44.04	17760	20230825	1.69	28250	-36.07	20230208	17760	1.69	20230825	35400	-48.98	20221024	17760	1.69	20230825	2.00	N	089600	500	59 억	671179	N	N	0	N	N
32	20230828	100652	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	17860	10	2	0.06	221225880	12351	7.62	17870	18040	17790	23200	12500	17850	17911.58	5.80	1316	18856	18352	18056	17552	17256	18205	17405	60	5350	500	13200	10	1	11568163	2066	7.71	0.97	12	0.11	2315.00	18434.00	32272	20221024	-44.66	17760	20230825	0.56	28250	-36.78	20230208	17760	0.56	20230825	35400	-49.55	20221024	17760	0.56	20230825	2.00	N	089600	500	59 억	671179	N	N	0	N	N
33	20230828	090703	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	17910	60	2	0.34	27682970	1548	0.95	17870	17930	17860	23200	12500	17850	17883.06	5.80	-100	18856	18352	18056	17552	17256	18205	17405	60	5350	500	13200	10	1	11568163	2072	7.74	0.97	12	0.01	2315.00	18434.00	32272	20221024	-44.50	17760	20230825	0.84	28250	-36.60	20230208	17760	0.84	20230825	35400	-49.41	20221024	17760	0.84	20230825	2.00	N	089600	500	59 억	671179	N	N	0	N	N
34	20230825	160700	55	30.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	40	N	17850	-750	5	-4.03	2908544400	161787	460.16	18500	18560	17760	24150	13020	18600	17977.63	5.80	-28351	19120	18860	18720	18460	18320	18790	18390	60	5550	500	13760	10	1	11568163	2065	7.71	0.97	12	1.40	2315.00	18434.00	32272	20221024	-44.69	17760	20230825	0.51	28250	-36.81	20230208	17760	0.51	20230825	35400	-49.58	20221024	17760	0.51	20230825	1.98	N	089600	500	59 억	670848	N	N	0	N	N
35	20230825	150702	55	30.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	40	N	17780	-820	5	-4.41	2714862070	150894	429.18	18500	18560	17770	24150	13020	18600	17991.85	5.80	-27478	19120	18860	18720	18460	18320	18790	18390	60	5550	500	13760	10	1	11568163	2057	7.68	0.96	12	1.30	2315.00	18434.00	32272	20221024	-44.91	17770	20230825	0.06	28250	-37.06	20230208	17770	0.06	20230825	35400	-49.77	20221024	17770	0.06	20230825	1.98	N	089600	500	59 억	670848	N	N	0	N	N
36	20230825	140700	55	30.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	40	N	17830	-770	5	-4.14	1956526110	108300	308.03	18500	18560	17830	24150	13020	18600	18065.80	5.80	-12846	19120	18860	18720	18460	18320	18790	18390	60	5550	500	13760	10	1	11568163	2063	7.70	0.97	12	0.94	2315.00	18434.00	32272	20221024	-44.75	17830	20230825	0.00	28250	-36.88	20230208	17830	0.00	20230825	35400	-49.63	20221024	17830	0.00	20230825	1.98	N	089600	500	59 억	670848	N	N	0	N	N
37	20230825	130658	55	30.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	40	N	18010	-590	5	-3.17	1477742610	81614	232.13	18500	18560	17980	24150	13020	18600	18106.48	5.80	-2460	19120	18860	18720	18460	18320	18790	18390	60	5550	500	13760	10	1	11568163	2083	7.78	0.98	12	0.71	2315.00	18434.00	32272	20221024	-44.19	17980	20230825	0.17	28250	-36.25	20230208	17980	0.17	20230825	35400	-49.12	20221024	17980	0.17	20230825	1.98	N	089600	500	59 억	670848	N	N	0	N	N
38	20230825	120657	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	18020	-580	5	-3.12	971522280	53507	152.19	18500	18560	18020	24150	13020	18600	18156.92	5.80	-1901	19120	18860	18720	18460	18320	18790	18390	60	5550	500	13760	10	1	11568163	2085	7.78	0.98	12	0.46	2315.00	18434.00	32272	20221024	-44.16	18010	20230726	0.06	28250	-36.21	20230208	18010	0.06	20230726	35400	-49.10	20221024	18010	0.06	20230726	1.98	N	089600	500	59 억	670848	N	N	0	N	N
39	20230825	110700	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	18040	-560	5	-3.01	766503950	42142	119.86	18500	18560	18030	24150	13020	18600	18188.60	5.80	-2048	19120	18860	18720	18460	18320	18790	18390	60	5550	500	13760	10	1	11568163	2087	7.79	0.98	12	0.36	2315.00	18434.00	32272	20221024	-44.10	18010	20230726	0.17	28250	-36.14	20230208	18010	0.17	20230726	35400	-49.04	20221024	18010	0.17	20230726	1.98	N	089600	500	59 억	670848	N	N	0	N	N
40	20230825	100700	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	18050	-550	5	-2.96	562491780	30846	87.73	18500	18560	18030	24150	13020	18600	18235.49	5.80	-1876	19120	18860	18720	18460	18320	18790	18390	60	5550	500	13760	10	1	11568163	2088	7.80	0.98	12	0.27	2315.00	18434.00	32272	20221024	-44.07	18010	20230726	0.22	28250	-36.11	20230208	18010	0.22	20230726	35400	-49.01	20221024	18010	0.22	20230726	1.98	N	089600	500	59 억	670848	N	N	0	N	N
41	20230825	090658	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	18490	-110	5	-0.59	16553450	895	2.55	18500	18560	18480	24150	13020	18600	18495.47	5.80	20	19120	18860	18720	18460	18320	18790	18390	60	5550	500	13760	10	1	11568163	2139	7.99	1.00	12	0.01	2315.00	18434.00	32272	20221024	-42.71	18010	20230726	2.67	28250	-34.55	20230208	18010	2.67	20230726	35400	-47.77	20221024	18010	2.67	20230726	1.98	N	089600	500	59 억	670848	N	N	0	N	N
42	20230824	160653	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	18600	-240	5	-1.27	656495170	35146	115.30	18980	18980	18580	24450	13190	18840	18679.85	5.81	-1163	19046	18942	18816	18712	18586	18995	18765	60	5610	500	13940	10	1	11568163	2152	8.03	1.01	12	0.30	2315.00	18434.00	32272	20221024	-42.36	18010	20230726	3.28	28250	-34.16	20230208	18010	3.28	20230726	35400	-47.46	20221024	18010	3.28	20230726	2.05	N	089600	500	59 억	671949	N	N	0	N	N
43	20230824	150652	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	18590	-250	5	-1.33	602617010	32248	105.80	18980	18980	18590	24450	13190	18840	18686.96	5.81	-1471	19046	18942	18816	18712	18586	18995	18765	60	5610	500	13940	10	1	11568163	2151	8.03	1.01	12	0.28	2315.00	18434.00	32272	20221024	-42.40	18010	20230726	3.22	28250	-34.19	20230208	18010	3.22	20230726	35400	-47.49	20221024	18010	3.22	20230726	2.05	N	089600	500	59 억	671949	N	N	0	N	N
44	20230824	140653	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	18650	-190	5	-1.01	466633620	24945	81.84	18980	18980	18630	24450	13190	18840	18706.50	5.81	-1202	19046	18942	18816	18712	18586	18995	18765	60	5610	500	13940	10	1	11568163	2157	8.06	1.01	12	0.22	2315.00	18434.00	32272	20221024	-42.21	18010	20230726	3.55	28250	-33.98	20230208	18010	3.55	20230726	35400	-47.32	20221024	18010	3.55	20230726	2.05	N	089600	500	59 억	671949	N	N	0	N	N
45	20230824	130658	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	18690	-150	5	-0.80	350856630	18738	61.47	18980	18980	18660	24450	13190	18840	18724.34	5.81	-1017	19046	18942	18816	18712	18586	18995	18765	60	5610	500	13940	10	1	11568163	2162	8.07	1.01	12	0.16	2315.00	18434.00	32272	20221024	-42.09	18010	20230726	3.78	28250	-33.84	20230208	18010	3.78	20230726	35400	-47.20	20221024	18010	3.78	20230726	2.05	N	089600	500	59 억	671949	N	N	0	N	N
46	20230824	120657	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	18690	-150	5	-0.80	317261310	16941	55.58	18980	18980	18660	24450	13190	18840	18727.43	5.81	-950	19046	18942	18816	18712	18586	18995	18765	60	5610	500	13940	10	1	11568163	2162	8.07	1.01	12	0.15	2315.00	18434.00	32272	20221024	-42.09	18010	20230726	3.78	28250	-33.84	20230208	18010	3.78	20230726	35400	-47.20	20221024	18010	3.78	20230726	2.05	N	089600	500	59 억	671949	N	N	0	N	N
47	20230824	110656	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	18700	-140	5	-0.74	146785040	7833	25.70	18980	18980	18700	24450	13190	18840	18739.31	5.81	-846	19046	18942	18816	18712	18586	18995	18765	60	5610	500	13940	10	1	11568163	2163	8.08	1.01	12	0.07	2315.00	18434.00	32272	20221024	-42.06	18010	20230726	3.83	28250	-33.81	20230208	18010	3.83	20230726	35400	-47.18	20221024	18010	3.83	20230726	2.05	N	089600	500	59 억	671949	N	N	0	N	N
48	20230824	100653	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	18770	-70	5	-0.37	96184770	5128	16.82	18980	18980	18700	24450	13190	18840	18756.78	5.81	-566	19046	18942	18816	18712	18586	18995	18765	60	5610	500	13940	10	1	11568163	2171	8.11	1.02	12	0.04	2315.00	18434.00	32272	20221024	-41.84	18010	20230726	4.22	28250	-33.56	20230208	18010	4.22	20230726	35400	-46.98	20221024	18010	4.22	20230726	2.05	N	089600	500	59 억	671949	N	N	0	N	N
49	20230824	090654	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	18750	-90	5	-0.48	10494800	557	1.83	18980	18980	18710	24450	13190	18840	18841.65	5.81	-286	19046	18942	18816	18712	18586	18995	18765	60	5610	500	13940	10	1	11568163	2169	8.10	1.02	12	0.00	2315.00	18434.00	32272	20221024	-41.90	18010	20230726	4.11	28250	-33.63	20230208	18010	4.11	20230726	35400	-47.03	20221024	18010	4.11	20230726	2.05	N	089600	500	59 억	671949	N	N	0	N	N
50	20230823	160651	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	18840	-30	5	-0.16	567447490	30275	144.28	18820	18920	18690	24500	13210	18870	18743.07	5.77	4810	19083	18976	18823	18716	18563	18900	18640	60	5630	500	13960	10	1	11568163	2179	8.14	1.02	12	0.26	2315.00	18434.00	32272	20221024	-41.62	18010	20230726	4.61	28250	-33.31	20230208	18010	4.61	20230726	35400	-46.78	20221024	18010	4.61	20230726	2.02	N	089600	500	59 억	666949	N	N	0	N	N
51	20230823	150652	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	18690	-180	5	-0.95	549357600	29311	139.68	18820	18920	18690	24500	13210	18870	18742.37	5.77	4790	19083	18976	18823	18716	18563	18900	18640	60	5630	500	13960	10	1	11568163	2162	8.07	1.01	12	0.25	2315.00	18434.00	32272	20221024	-42.09	18010	20230726	3.78	28250	-33.84	20230208	18010	3.78	20230726	35400	-47.20	20221024	18010	3.78	20230726	2.02	N	089600	500	59 억	666949	N	N	0	N	N
52	20230823	140656	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	18730	-140	5	-0.74	429354770	22899	109.13	18820	18920	18700	24500	13210	18870	18749.94	5.77	3161	19083	18976	18823	18716	18563	18900	18640	60	5630	500	13960	10	1	11568163	2167	8.09	1.02	12	0.20	2315.00	18434.00	32272	20221024	-41.96	18010	20230726	4.00	28250	-33.70	20230208	18010	4.00	20230726	35400	-47.09	20221024	18010	4.00	20230726	2.02	N	089600	500	59 억	666949	N	N	0	N	N
53	20230823	130651	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	18730	-140	5	-0.74	369904370	19724	94.00	18820	18920	18700	24500	13210	18870	18754.02	5.77	2774	19083	18976	18823	18716	18563	18900	18640	60	5630	500	13960	10	1	11568163	2167	8.09	1.02	12	0.17	2315.00	18434.00	32272	20221024	-41.96	18010	20230726	4.00	28250	-33.70	20230208	18010	4.00	20230726	35400	-47.09	20221024	18010	4.00	20230726	2.02	N	089600	500	59 억	666949	N	N	0	N	N
54	20230823	120656	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	18710	-160	5	-0.85	319599910	17035	81.18	18820	18920	18700	24500	13210	18870	18761.37	5.77	2554	19083	18976	18823	18716	18563	18900	18640	60	5630	500	13960	10	1	11568163	2164	8.08	1.01	12	0.15	2315.00	18434.00	32272	20221024	-42.02	18010	20230726	3.89	28250	-33.77	20230208	18010	3.89	20230726	35400	-47.15	20221024	18010	3.89	20230726	2.02	N	089600	500	59 억	666949	N	N	0	N	N
55	20230823	110652	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	18740	-130	5	-0.69	253541620	13509	64.38	18820	18920	18700	24500	13210	18870	18768.35	5.77	2435	19083	18976	18823	18716	18563	18900	18640	60	5630	500	13960	10	1	11568163	2168	8.10	1.02	12	0.12	2315.00	18434.00	32272	20221024	-41.93	18010	20230726	4.05	28250	-33.66	20230208	18010	4.05	20230726	35400	-47.06	20221024	18010	4.05	20230726	2.02	N	089600	500	59 억	666949	N	N	0	N	N
56	20230823	100651	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	18720	-150	5	-0.79	126350980	6744	32.14	18820	18820	18700	24500	13210	18870	18735.32	5.77	-140	19083	18976	18823	18716	18563	18900	18640	60	5630	500	13960	10	1	11568163	2166	8.09	1.02	12	0.06	2315.00	18434.00	32272	20221024	-41.99	18010	20230726	3.94	28250	-33.73	20230208	18010	3.94	20230726	35400	-47.12	20221024	18010	3.94	20230726	2.02	N	089600	500	59 억	666949	N	N	0	N	N
57	20230823	090658	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	18800	-70	5	-0.37	17682160	944	4.50	18820	18820	18700	24500	13210	18870	18731.10	5.77	-558	19083	18976	18823	18716	18563	18900	18640	60	5630	500	13960	10	1	11568163	2175	8.12	1.02	12	0.01	2315.00	18434.00	32272	20221024	-41.75	18010	20230726	4.39	28250	-33.45	20230208	18010	4.39	20230726	35400	-46.89	20221024	18010	4.39	20230726	2.02	N	089600	500	59 억	666949	N	N	0	N	N
58	20230822	160648	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	18870	20	2	0.11	393971700	20984	95.71	18930	18930	18670	24500	13200	18850	18774.83	5.79	-2869	19090	18970	18840	18720	18590	18905	18655	60	5650	500	13940	10	1	11568163	2183	8.15	1.02	12	0.18	2315.00	18434.00	32272	20221024	-41.53	18010	20230726	4.78	28250	-33.20	20230208	18010	4.78	20230726	35400	-46.69	20221024	18010	4.78	20230726	2.05	N	089600	500	59 억	669742	N	N	1	N	N
59	20230822	150650	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	18730	-120	5	-0.64	381296510	20311	92.64	18930	18930	18670	24500	13200	18850	18772.91	5.79	-2866	19090	18970	18840	18720	18590	18905	18655	60	5650	500	13940	10	1	11568163	2167	8.09	1.02	12	0.18	2315.00	18434.00	32272	20221024	-41.96	18010	20230726	4.00	28250	-33.70	20230208	18010	4.00	20230726	35400	-47.09	20221024	18010	4.00	20230726	2.05	N	089600	500	59 억	669742	N	N	1	N	N
60	20230822	140652	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	18740	-110	5	-0.58	329290740	17537	79.99	18930	18930	18670	24500	13200	18850	18776.91	5.79	-2898	19090	18970	18840	18720	18590	18905	18655	60	5650	500	13940	10	1	11568163	2168	8.10	1.02	12	0.15	2315.00	18434.00	32272	20221024	-41.93	18010	20230726	4.05	28250	-33.66	20230208	18010	4.05	20230726	35400	-47.06	20221024	18010	4.05	20230726	2.05	N	089600	500	59 억	669742	N	N	1	N	N
61	20230822	130647	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	18740	-110	5	-0.58	271811100	14470	66.00	18930	18930	18670	24500	13200	18850	18784.46	5.79	-2679	19090	18970	18840	18720	18590	18905	18655	60	5650	500	13940	10	1	11568163	2168	8.10	1.02	12	0.13	2315.00	18434.00	32272	20221024	-41.93	18010	20230726	4.05	28250	-33.66	20230208	18010	4.05	20230726	35400	-47.06	20221024	18010	4.05	20230726	2.05	N	089600	500	59 억	669742	N	N	1	N	N
62	20230822	120638	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	18680	-170	5	-0.90	229818940	12227	55.77	18930	18930	18670	24500	13200	18850	18796.02	5.79	-2654	19090	18970	18840	18720	18590	18905	18655	60	5650	500	13940	10	1	11568163	2161	8.07	1.01	12	0.11	2315.00	18434.00	32272	20221024	-42.12	18010	20230726	3.72	28250	-33.88	20230208	18010	3.72	20230726	35400	-47.23	20221024	18010	3.72	20230726	2.05	N	089600	500	59 억	669742	N	N	1	N	N
63	20230822	110647	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	18770	-80	5	-0.42	173963340	9243	42.16	18930	18930	18770	24500	13200	18850	18821.09	5.79	-2612	19090	18970	18840	18720	18590	18905	18655	60	5650	500	13940	10	1	11568163	2171	8.11	1.02	12	0.08	2315.00	18434.00	32272	20221024	-41.84	18010	20230726	4.22	28250	-33.56	20230208	18010	4.22	20230726	35400	-46.98	20221024	18010	4.22	20230726	2.05	N	089600	500	59 억	669742	N	N	1	N	N
64	20230822	100643	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	18870	20	2	0.11	91009620	4831	22.03	18930	18930	18780	24500	13200	18850	18838.67	5.79	-2084	19090	18970	18840	18720	18590	18905	18655	60	5650	500	13940	10	1	11568163	2183	8.15	1.02	12	0.04	2315.00	18434.00	32272	20221024	-41.53	18010	20230726	4.78	28250	-33.20	20230208	18010	4.78	20230726	35400	-46.69	20221024	18010	4.78	20230726	2.05	N	089600	500	59 억	669742	N	N	1	N	N
65	20230822	090647	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	18890	40	2	0.21	10971290	581	2.65	18930	18930	18810	24500	13200	18850	18883.46	5.79	-396	19090	18970	18840	18720	18590	18905	18655	60	5650	500	13940	10	1	11568163	2185	8.16	1.02	12	0.01	2315.00	18434.00	32272	20221024	-41.47	18010	20230726	4.89	28250	-33.13	20230208	18010	4.89	20230726	35400	-46.64	20221024	18010	4.89	20230726	2.05	N	089600	500	59 억	669742	N	N	1	N	N
66	20230821	160644	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	18850	80	2	0.43	411772640	21925	91.76	18890	18960	18710	24400	13140	18770	18780.86	5.77	2090	19243	19006	18803	18566	18363	18905	18465	60	5630	500	13880	10	1	11568163	2181	8.14	1.02	12	0.19	2315.00	18434.00	32272	20221024	-41.59	18010	20230726	4.66	28250	-33.27	20230208	18010	4.66	20230726	35400	-46.75	20221024	18010	4.66	20230726	2.06	N	089600	500	59 억	667725	N	N	1	N	N
67	20230821	150650	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	18750	-20	5	-0.11	402774270	21446	89.75	18890	18960	18710	24400	13140	18770	18780.87	5.77	2064	19243	19006	18803	18566	18363	18905	18465	60	5630	500	13880	10	1	11568163	2169	8.10	1.02	12	0.19	2315.00	18434.00	32272	20221024	-41.90	18010	20230726	4.11	28250	-33.63	20230208	18010	4.11	20230726	35400	-47.03	20221024	18010	4.11	20230726	2.06	N	089600	500	59 억	667725	N	N	1	N	N
68	20230821	140647	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	18730	-40	5	-0.21	327314710	17416	72.89	18890	18960	18730	24400	13140	18770	18793.93	5.77	2407	19243	19006	18803	18566	18363	18905	18465	60	5630	500	13880	10	1	11568163	2167	8.09	1.02	12	0.15	2315.00	18434.00	32272	20221024	-41.96	18010	20230726	4.00	28250	-33.70	20230208	18010	4.00	20230726	35400	-47.09	20221024	18010	4.00	20230726	2.06	N	089600	500	59 억	667725	N	N	1	N	N
69	20230821	130653	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	18780	10	2	0.05	264633820	14074	58.90	18890	18960	18760	24400	13140	18770	18803.06	5.77	2196	19243	19006	18803	18566	18363	18905	18465	60	5630	500	13880	10	1	11568163	2173	8.11	1.02	12	0.12	2315.00	18434.00	32272	20221024	-41.81	18010	20230726	4.28	28250	-33.52	20230208	18010	4.28	20230726	35400	-46.95	20221024	18010	4.28	20230726	2.06	N	089600	500	59 억	667725	N	N	1	N	N
70	20230821	120650	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	18770	0	3	0.00	195207230	10377	43.43	18890	18960	18760	24400	13140	18770	18811.59	5.77	2226	19243	19006	18803	18566	18363	18905	18465	60	5630	500	13880	10	1	11568163	2171	8.11	1.02	12	0.09	2315.00	18434.00	32272	20221024	-41.84	18010	20230726	4.22	28250	-33.56	20230208	18010	4.22	20230726	35400	-46.98	20221024	18010	4.22	20230726	2.06	N	089600	500	59 억	667725	N	N	1	N	N
71	20230821	110646	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	18810	40	2	0.21	89992280	4779	20.00	18890	18960	18760	24400	13140	18770	18830.97	5.77	753	19243	19006	18803	18566	18363	18905	18465	60	5630	500	13880	10	1	11568163	2176	8.13	1.02	12	0.04	2315.00	18434.00	32272	20221024	-41.71	18010	20230726	4.44	28250	-33.42	20230208	18010	4.44	20230726	35400	-46.86	20221024	18010	4.44	20230726	2.06	N	089600	500	59 억	667725	N	N	1	N	N
72	20230821	100646	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	18890	120	2	0.64	29854810	1584	6.63	18890	18960	18760	24400	13140	18770	18848.48	5.77	-275	19243	19006	18803	18566	18363	18905	18465	60	5630	500	13880	10	1	11568163	2185	8.16	1.02	12	0.01	2315.00	18434.00	32272	20221024	-41.47	18010	20230726	4.89	28250	-33.13	20230208	18010	4.89	20230726	35400	-46.64	20221024	18010	4.89	20230726	2.06	N	089600	500	59 억	667725	N	N	1	N	N
73	20230821	090652	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	18960	190	2	1.01	13895130	736	3.08	18890	18960	18870	24400	13140	18770	18881.53	5.77	-253	19243	19006	18803	18566	18363	18905	18465	60	5630	500	13880	10	1	11568163	2193	8.19	1.03	12	0.01	2315.00	18434.00	32272	20221024	-41.25	18010	20230726	5.27	28250	-32.88	20230208	18010	5.27	20230726	35400	-46.44	20221024	18010	5.27	20230726	2.06	N	089600	500	59 억	667725	N	N	1	N	N
74	20230818	160647	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	18770	-190	5	-1.00	445455750	23708	78.66	18810	19040	18600	24600	13280	18960	18789.27	5.74	4450	19553	19256	19003	18706	18453	19130	18580	60	5660	500	14030	10	1	11568163	2171	8.11	1.02	12	0.20	2315.00	18434.00	32272	20221024	-41.84	18010	20230726	4.22	28250	-33.56	20230208	18010	4.22	20230726	35400	-46.98	20221024	18010	4.22	20230726	2.09	N	089600	500	59 억	663706	N	N	1	N	N
75	20230818	150639	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	18760	-200	5	-1.05	400490940	21310	70.71	18810	19040	18600	24600	13280	18960	18793.57	5.74	3960	19553	19256	19003	18706	18453	19130	18580	60	5660	500	14030	10	1	11568163	2170	8.10	1.02	12	0.18	2315.00	18434.00	32272	20221024	-41.87	18010	20230726	4.16	28250	-33.59	20230208	18010	4.16	20230726	35400	-47.01	20221024	18010	4.16	20230726	2.09	N	089600	500	59 억	663706	N	N	0	N	N
76	20230818	140644	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	18760	-200	5	-1.05	325324940	17302	57.41	18810	19040	18600	24600	13280	18960	18802.74	5.74	3467	19553	19256	19003	18706	18453	19130	18580	60	5660	500	14030	10	1	11568163	2170	8.10	1.02	12	0.15	2315.00	18434.00	32272	20221024	-41.87	18010	20230726	4.16	28250	-33.59	20230208	18010	4.16	20230726	35400	-47.01	20221024	18010	4.16	20230726	2.09	N	089600	500	59 억	663706	N	N	0	N	N
77	20230818	130640	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	18950	-10	5	-0.05	272167620	14477	48.04	18810	19040	18600	24600	13280	18960	18800.00	5.74	3089	19553	19256	19003	18706	18453	19130	18580	60	5660	500	14030	10	1	11568163	2192	8.19	1.03	12	0.13	2315.00	18434.00	32272	20221024	-41.28	18010	20230726	5.22	28250	-32.92	20230208	18010	5.22	20230726	35400	-46.47	20221024	18010	5.22	20230726	2.09	N	089600	500	59 억	663706	N	N	0	N	N
78	20230818	120651	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	18960	0	3	0.00	253335650	13482	44.73	18810	19040	18600	24600	13280	18960	18790.66	5.74	2945	19553	19256	19003	18706	18453	19130	18580	60	5660	500	14030	10	1	11568163	2193	8.19	1.03	12	0.12	2315.00	18434.00	32272	20221024	-41.25	18010	20230726	5.27	28250	-32.88	20230208	18010	5.27	20230726	35400	-46.44	20221024	18010	5.27	20230726	2.09	N	089600	500	59 억	663706	N	N	0	N	N
79	20230818	110644	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	18980	20	2	0.11	243873610	12983	43.08	18810	19040	18600	24600	13280	18960	18784.07	5.74	2732	19553	19256	19003	18706	18453	19130	18580	60	5660	500	14030	10	1	11568163	2196	8.20	1.03	12	0.11	2315.00	18434.00	32272	20221024	-41.19	18010	20230726	5.39	28250	-32.81	20230208	18010	5.39	20230726	35400	-46.38	20221024	18010	5.39	20230726	2.09	N	089600	500	59 억	663706	N	N	0	N	N
80	20230818	100644	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	18910	-50	5	-0.26	199884010	10666	35.39	18810	18950	18600	24600	13280	18960	18740.30	5.74	871	19553	19256	19003	18706	18453	19130	18580	60	5660	500	14030	10	1	11568163	2188	8.17	1.03	12	0.09	2315.00	18434.00	32272	20221024	-41.40	18010	20230726	5.00	28250	-33.06	20230208	18010	5.00	20230726	35400	-46.58	20221024	18010	5.00	20230726	2.09	N	089600	500	59 억	663706	N	N	0	N	N
81	20230818	090646	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	18600	-360	5	-1.90	37465770	2005	6.65	18810	18810	18600	24600	13280	18960	18686.17	5.74	-976	19553	19256	19003	18706	18453	19130	18580	60	5660	500	14030	10	1	11568163	2152	8.03	1.01	12	0.02	2315.00	18434.00	32272	20221024	-42.36	18010	20230726	3.28	28250	-34.16	20230208	18010	3.28	20230726	35400	-47.46	20221024	18010	3.28	20230726	2.09	N	089600	500	59 억	663706	N	N	0	N	N
82	20230817	160644	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	18960	-340	5	-1.76	569742580	30113	77.88	19100	19300	18750	25050	13510	19300	18919.96	5.75	-1566	19713	19506	19213	19006	18713	19610	19110	60	5770	500	14280	10	1	11568163	2193	8.19	1.03	12	0.26	2315.00	18434.00	32272	20221024	-41.25	18010	20230726	5.27	28250	-32.88	20230208	18010	5.27	20230726	35400	-46.44	20221024	18010	5.27	20230726	2.15	N	089600	500	59 억	664751	N	N	1	N	N
83	20230817	150650	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	18970	-330	5	-1.71	544299220	28772	74.41	19100	19300	18750	25050	13510	19300	18917.67	5.75	-1576	19713	19506	19213	19006	18713	19610	19110	60	5770	500	14280	10	1	11568163	2194	8.19	1.03	12	0.25	2315.00	18434.00	32272	20221024	-41.22	18010	20230726	5.33	28250	-32.85	20230208	18010	5.33	20230726	35400	-46.41	20221024	18010	5.33	20230726	2.15	N	089600	500	59 억	664751	N	N	1	N	N
84	20230817	140643	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	18990	-310	5	-1.61	381004390	20139	52.08	19100	19300	18750	25050	13510	19300	18918.73	5.75	-2698	19713	19506	19213	19006	18713	19610	19110	60	5770	500	14280	10	1	11568163	2197	8.20	1.03	12	0.17	2315.00	18434.00	32272	20221024	-41.16	18010	20230726	5.44	28250	-32.78	20230208	18010	5.44	20230726	35400	-46.36	20221024	18010	5.44	20230726	2.15	N	089600	500	59 억	664751	N	N	1	N	N
85	20230817	130642	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	18900	-400	5	-2.07	334940210	17710	45.80	19100	19300	18750	25050	13510	19300	18912.49	5.75	-2929	19713	19506	19213	19006	18713	19610	19110	60	5770	500	14280	10	1	11568163	2186	8.16	1.03	12	0.15	2315.00	18434.00	32272	20221024	-41.44	18010	20230726	4.94	28250	-33.10	20230208	18010	4.94	20230726	35400	-46.61	20221024	18010	4.94	20230726	2.15	N	089600	500	59 억	664751	N	N	1	N	N
86	20230817	120645	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	18890	-410	5	-2.12	287519050	15200	39.31	19100	19300	18750	25050	13510	19300	18915.73	5.75	-3135	19713	19506	19213	19006	18713	19610	19110	60	5770	500	14280	10	1	11568163	2185	8.16	1.02	12	0.13	2315.00	18434.00	32272	20221024	-41.47	18010	20230726	4.89	28250	-33.13	20230208	18010	4.89	20230726	35400	-46.64	20221024	18010	4.89	20230726	2.15	N	089600	500	59 억	664751	N	N	1	N	N
87	20230817	110643	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	18990	-310	5	-1.61	257253210	13601	35.18	19100	19300	18750	25050	13510	19300	18914.29	5.75	-3262	19713	19506	19213	19006	18713	19610	19110	60	5770	500	14280	10	1	11568163	2197	8.20	1.03	12	0.12	2315.00	18434.00	32272	20221024	-41.16	18010	20230726	5.44	28250	-32.78	20230208	18010	5.44	20230726	35400	-46.36	20221024	18010	5.44	20230726	2.15	N	089600	500	59 억	664751	N	N	1	N	N
88	20230817	100641	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	19040	-260	5	-1.35	243477620	12876	33.30	19100	19300	18750	25050	13510	19300	18909.41	5.75	-3682	19713	19506	19213	19006	18713	19610	19110	60	5770	500	14280	10	1	11568163	2203	8.22	1.03	12	0.11	2315.00	18434.00	32272	20221024	-41.00	18010	20230726	5.72	28250	-32.60	20230208	18010	5.72	20230726	35400	-46.21	20221024	18010	5.72	20230726	2.15	N	089600	500	59 억	664751	N	N	1	N	N
89	20230817	090639	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	18960	-340	5	-1.76	30417430	1594	4.12	19100	19300	18920	25050	13510	19300	19082.45	5.75	-128	19713	19506	19213	19006	18713	19610	19110	60	5770	500	14280	10	1	11568163	2193	8.19	1.03	12	0.01	2315.00	18434.00	32272	20221024	-41.25	18010	20230726	5.27	28250	-32.88	20230208	18010	5.27	20230726	35400	-46.44	20221024	18010	5.27	20230726	2.15	N	089600	500	59 억	664751	N	N	1	N	N
90	20230816	160643	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	19300	-120	5	-0.62	723217820	37933	135.57	19250	19420	18920	25200	13600	19420	19065.57	5.77	-2407	20053	19736	19413	19096	18773	19895	19255	60	5800	500	14370	10	1	11568163	2233	8.34	1.05	12	0.33	2315.00	18434.00	32272	20221024	-40.20	18010	20230726	7.16	28250	-31.68	20230208	18010	7.16	20230726	35400	-45.48	20221024	18010	7.16	20230726	2.11	N	089600	500	59 억	667176	N	N	1	N	N
91	20230816	150644	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	18990	-430	5	-2.21	611583690	32094	114.70	19250	19420	18920	25200	13600	19420	19056.01	5.77	-2660	20053	19736	19413	19096	18773	19895	19255	60	5800	500	14370	10	1	11568163	2197	8.20	1.03	12	0.28	2315.00	18434.00	32272	20221024	-41.16	18010	20230726	5.44	28250	-32.78	20230208	18010	5.44	20230726	35400	-46.36	20221024	18010	5.44	20230726	2.11	N	089600	500	59 억	667176	N	N	2	N	N
92	20230816	140642	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	18980	-440	5	-2.27	483007240	25315	90.47	19250	19420	18920	25200	13600	19420	19079.88	5.77	-4923	20053	19736	19413	19096	18773	19895	19255	60	5800	500	14370	10	1	11568163	2196	8.20	1.03	12	0.22	2315.00	18434.00	32272	20221024	-41.19	18010	20230726	5.39	28250	-32.81	20230208	18010	5.39	20230726	35400	-46.38	20221024	18010	5.39	20230726	2.11	N	089600	500	59 억	667176	N	N	2	N	N
93	20230816	130641	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	19050	-370	5	-1.91	416505570	21819	77.98	19250	19420	18920	25200	13600	19420	19089.12	5.77	-5031	20053	19736	19413	19096	18773	19895	19255	60	5800	500	14370	10	1	11568163	2204	8.23	1.03	12	0.19	2315.00	18434.00	32272	20221024	-40.97	18010	20230726	5.77	28250	-32.57	20230208	18010	5.77	20230726	35400	-46.19	20221024	18010	5.77	20230726	2.11	N	089600	500	59 억	667176	N	N	2	N	N
94	20230816	120650	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	19040	-380	5	-1.96	376827390	19734	70.53	19250	19420	18920	25200	13600	19420	19095.34	5.77	-5310	20053	19736	19413	19096	18773	19895	19255	60	5800	500	14370	10	1	11568163	2203	8.22	1.03	12	0.17	2315.00	18434.00	32272	20221024	-41.00	18010	20230726	5.72	28250	-32.60	20230208	18010	5.72	20230726	35400	-46.21	20221024	18010	5.72	20230726	2.11	N	089600	500	59 억	667176	N	N	2	N	N
95	20230816	110646	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	19100	-320	5	-1.65	254213360	13281	47.46	19250	19420	19040	25200	13600	19420	19141.13	5.77	-4646	20053	19736	19413	19096	18773	19895	19255	60	5800	500	14370	10	1	11568163	2210	8.25	1.04	12	0.11	2315.00	18434.00	32272	20221024	-40.82	18010	20230726	6.05	28250	-32.39	20230208	18010	6.05	20230726	35400	-46.05	20221024	18010	6.05	20230726	2.11	N	089600	500	59 억	667176	N	N	2	N	N
96	20230816	100644	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	19050	-370	5	-1.91	190649030	9954	35.57	19250	19420	19040	25200	13600	19420	19153.01	5.77	-3711	20053	19736	19413	19096	18773	19895	19255	60	5800	500	14370	10	1	11568163	2204	8.23	1.03	12	0.09	2315.00	18434.00	32272	20221024	-40.97	18010	20230726	5.77	28250	-32.57	20230208	18010	5.77	20230726	35400	-46.19	20221024	18010	5.77	20230726	2.11	N	089600	500	59 억	667176	N	N	2	N	N
97	20230816	090641	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	19420	0	3	0.00	10779470	560	2.00	19250	19420	19240	25200	13600	19420	19249.05	5.77	-49	20053	19736	19413	19096	18773	19895	19255	60	5800	500	14370	10	1	11568163	2247	8.39	1.05	12	0.00	2315.00	18434.00	32272	20221024	-39.82	18010	20230726	7.83	28250	-31.26	20230208	18010	7.83	20230726	35400	-45.14	20221024	18010	7.83	20230726	2.11	N	089600	500	59 억	667176	N	N	2	N	N
98	20230814	160636	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	19420	240	2	1.25	542155950	27980	85.83	19200	19730	19090	24900	13430	19180	19377.92	5.71	6281	19480	19330	19190	19040	18900	19405	19115	60	5735	500	14190	10	1	11568163	2247	8.39	1.05	12	0.24	2315.00	18434.00	32272	20221024	-39.82	18010	20230726	7.83	28250	-31.26	20230208	18010	7.83	20230726	35400	-45.14	20221024	18010	7.83	20230726	2.09	N	089600	500	59 억	660586	N	N	2	N	N
99	20230814	150634	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	19420	240	2	1.25	533377130	27528	84.44	19200	19730	19090	24900	13430	19180	19377.22	5.71	6145	19480	19330	19190	19040	18900	19405	19115	60	5735	500	14190	10	1	11568163	2247	8.39	1.05	12	0.24	2315.00	18434.00	32272	20221024	-39.82	18010	20230726	7.83	28250	-31.26	20230208	18010	7.83	20230726	35400	-45.14	20221024	18010	7.83	20230726	2.09	N	089600	500	59 억	660586	N	N	1	N	N
100	20230814	140635	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	19430	250	2	1.30	478829940	24717	75.82	19200	19730	19090	24900	13430	19180	19374.04	5.71	5594	19480	19330	19190	19040	18900	19405	19115	60	5735	500	14190	10	1	11568163	2248	8.39	1.05	12	0.21	2315.00	18434.00	32272	20221024	-39.79	18010	20230726	7.88	28250	-31.22	20230208	18010	7.88	20230726	35400	-45.11	20221024	18010	7.88	20230726	2.09	N	089600	500	59 억	660586	N	N	1	N	N
101	20230814	130630	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	19350	170	2	0.89	310800270	16088	49.35	19200	19430	19090	24900	13430	19180	19320.48	5.71	4011	19480	19330	19190	19040	18900	19405	19115	60	5735	500	14190	10	1	11568163	2238	8.36	1.05	12	0.14	2315.00	18434.00	32272	20221024	-40.04	18010	20230726	7.44	28250	-31.50	20230208	18010	7.44	20230726	35400	-45.34	20221024	18010	7.44	20230726	2.09	N	089600	500	59 억	660586	N	N	1	N	N
102	20230814	120633	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	19350	170	2	0.89	278644600	14427	44.25	19200	19430	19090	24900	13430	19180	19315.96	5.71	3392	19480	19330	19190	19040	18900	19405	19115	60	5735	500	14190	10	1	11568163	2238	8.36	1.05	12	0.12	2315.00	18434.00	32272	20221024	-40.04	18010	20230726	7.44	28250	-31.50	20230208	18010	7.44	20230726	35400	-45.34	20221024	18010	7.44	20230726	2.09	N	089600	500	59 억	660586	N	N	1	N	N
103	20230814	110630	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	19360	180	2	0.94	260945190	13511	41.44	19200	19430	19090	24900	13430	19180	19315.51	5.71	3104	19480	19330	19190	19040	18900	19405	19115	60	5735	500	14190	10	1	11568163	2240	8.36	1.05	12	0.12	2315.00	18434.00	32272	20221024	-40.01	18010	20230726	7.50	28250	-31.47	20230208	18010	7.50	20230726	35400	-45.31	20221024	18010	7.50	20230726	2.09	N	089600	500	59 억	660586	N	N	1	N	N
104	20230814	100631	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	19380	200	2	1.04	226902060	11748	36.04	19200	19430	19090	24900	13430	19180	19316.39	5.71	2890	19480	19330	19190	19040	18900	19405	19115	60	5735	500	14190	10	1	11568163	2242	8.37	1.05	12	0.10	2315.00	18434.00	32272	20221024	-39.95	18010	20230726	7.61	28250	-31.40	20230208	18010	7.61	20230726	35400	-45.25	20221024	18010	7.61	20230726	2.09	N	089600	500	59 억	660586	N	N	1	N	N
105	20230814	090630	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	19110	-70	5	-0.36	23419290	1223	3.75	19200	19200	19090	24900	13430	19180	19143.11	5.71	-630	19480	19330	19190	19040	18900	19405	19115	60	5735	500	14190	10	1	11568163	2211	8.25	1.04	12	0.01	2315.00	18434.00	32272	20221024	-40.78	18010	20230726	6.11	28250	-32.35	20230208	18010	6.11	20230726	35400	-46.02	20221024	18010	6.11	20230726	2.09	N	089600	500	59 억	660586	N	N	1	N	N
106	20230811	160630	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	19180	20	2	0.10	623206670	32565	158.75	19170	19340	19050	24900	13420	19160	19137.30	5.71	-101	19386	19272	19186	19072	18986	19230	19030	60	5740	500	14170	10	1	11568163	2219	8.29	1.04	12	0.28	2315.00	18434.00	32272	20221024	-40.57	18010	20230726	6.50	28250	-32.11	20230208	18010	6.50	20230726	35400	-45.82	20221024	18010	6.50	20230726	2.03	N	089600	500	59 억	660658	N	N	1	N	N
107	20230811	150626	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	19130	-30	5	-0.16	457128720	23867	116.35	19170	19340	19110	24900	13420	19160	19153.17	5.71	-1327	19386	19272	19186	19072	18986	19230	19030	60	5740	500	14170	10	1	11568163	2213	8.26	1.04	12	0.21	2315.00	18434.00	32272	20221024	-40.72	18010	20230726	6.22	28250	-32.28	20230208	18010	6.22	20230726	35400	-45.96	20221024	18010	6.22	20230726	2.03	N	089600	500	59 억	660658	N	N	2	N	N
108	20230811	140626	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	19170	10	2	0.05	337734180	17631	85.95	19170	19340	19120	24900	13420	19160	19155.70	5.71	-1335	19386	19272	19186	19072	18986	19230	19030	60	5740	500	14170	10	1	11568163	2218	8.28	1.04	12	0.15	2315.00	18434.00	32272	20221024	-40.60	18010	20230726	6.44	28250	-32.14	20230208	18010	6.44	20230726	35400	-45.85	20221024	18010	6.44	20230726	2.03	N	089600	500	59 억	660658	N	N	2	N	N
109	20230811	130623	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	19140	-20	5	-0.10	282183340	14730	71.81	19170	19340	19120	24900	13420	19160	19157.05	5.71	-1051	19386	19272	19186	19072	18986	19230	19030	60	5740	500	14170	10	1	11568163	2214	8.27	1.04	12	0.13	2315.00	18434.00	32272	20221024	-40.69	18010	20230726	6.27	28250	-32.25	20230208	18010	6.27	20230726	35400	-45.93	20221024	18010	6.27	20230726	2.03	N	089600	500	59 억	660658	N	N	2	N	N
110	20230811	120621	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	19140	-20	5	-0.10	227004450	11848	57.76	19170	19340	19120	24900	13420	19160	19159.73	5.71	-767	19386	19272	19186	19072	18986	19230	19030	60	5740	500	14170	10	1	11568163	2214	8.27	1.04	12	0.10	2315.00	18434.00	32272	20221024	-40.69	18010	20230726	6.27	28250	-32.25	20230208	18010	6.27	20230726	35400	-45.93	20221024	18010	6.27	20230726	2.03	N	089600	500	59 억	660658	N	N	2	N	N
111	20230811	110619	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	19120	-40	5	-0.21	182013130	9496	46.29	19170	19340	19120	24900	13420	19160	19167.35	5.71	-560	19386	19272	19186	19072	18986	19230	19030	60	5740	500	14170	10	1	11568163	2212	8.26	1.04	12	0.08	2315.00	18434.00	32272	20221024	-40.75	18010	20230726	6.16	28250	-32.32	20230208	18010	6.16	20230726	35400	-45.99	20221024	18010	6.16	20230726	2.03	N	089600	500	59 억	660658	N	N	2	N	N
112	20230811	100618	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	19190	30	2	0.16	109889670	5731	27.94	19170	19340	19120	24900	13420	19160	19174.61	5.71	-554	19386	19272	19186	19072	18986	19230	19030	60	5740	500	14170	10	1	11568163	2220	8.29	1.04	12	0.05	2315.00	18434.00	32272	20221024	-40.54	18010	20230726	6.55	28250	-32.07	20230208	18010	6.55	20230726	35400	-45.79	20221024	18010	6.55	20230726	2.03	N	089600	500	59 억	660658	N	N	2	N	N
113	20230811	090625	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	19270	110	2	0.57	22414530	1168	5.69	19170	19340	19130	24900	13420	19160	19190.52	5.71	189	19386	19272	19186	19072	18986	19230	19030	60	5740	500	14170	10	1	11568163	2229	8.32	1.05	12	0.01	2315.00	18434.00	32272	20221024	-40.29	18010	20230726	7.00	28250	-31.79	20230208	18010	7.00	20230726	35400	-45.56	20221024	18010	7.00	20230726	2.03	N	089600	500	59 억	660658	N	N	2	N	N
114	20230810	160620	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	19160	-190	5	-0.98	392759830	20497	23.14	19220	19300	19100	25150	13550	19350	19161.82	5.71	-450	19923	19636	19393	19106	18863	19515	18985	60	5800	500	14310	10	1	11568163	2216	8.28	1.04	12	0.18	2315.00	18434.00	32272	20221024	-40.63	18010	20230726	6.39	28250	-32.18	20230208	18010	6.39	20230726	35400	-45.88	20221024	18010	6.39	20230726	2.01	N	089600	500	59 억	660806	N	N	2	N	N
115	20230810	150617	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	19160	-190	5	-0.98	358291880	18698	21.10	19220	19300	19100	25150	13550	19350	19162.04	5.71	-601	19923	19636	19393	19106	18863	19515	18985	60	5800	500	14310	10	1	11568163	2216	8.28	1.04	12	0.16	2315.00	18434.00	32272	20221024	-40.63	18010	20230726	6.39	28250	-32.18	20230208	18010	6.39	20230726	35400	-45.88	20221024	18010	6.39	20230726	2.01	N	089600	500	59 억	660806	N	N	0	N	N
116	20230810	140616	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	19140	-210	5	-1.09	320380830	16719	18.87	19220	19300	19100	25150	13550	19350	19162.68	5.71	-563	19923	19636	19393	19106	18863	19515	18985	60	5800	500	14310	10	1	11568163	2214	8.27	1.04	12	0.14	2315.00	18434.00	32272	20221024	-40.69	18010	20230726	6.27	28250	-32.25	20230208	18010	6.27	20230726	35400	-45.93	20221024	18010	6.27	20230726	2.01	N	089600	500	59 억	660806	N	N	0	N	N
117	20230810	130612	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	19170	-180	5	-0.93	240542490	12553	14.17	19220	19300	19100	25150	13550	19350	19162.15	5.71	-546	19923	19636	19393	19106	18863	19515	18985	60	5800	500	14310	10	1	11568163	2218	8.28	1.04	12	0.11	2315.00	18434.00	32272	20221024	-40.60	18010	20230726	6.44	28250	-32.14	20230208	18010	6.44	20230726	35400	-45.85	20221024	18010	6.44	20230726	2.01	N	089600	500	59 억	660806	N	N	0	N	N
118	20230810	120620	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	19170	-180	5	-0.93	201424720	10515	11.87	19220	19300	19100	25150	13550	19350	19155.94	5.71	-443	19923	19636	19393	19106	18863	19515	18985	60	5800	500	14310	10	1	11568163	2218	8.28	1.04	12	0.09	2315.00	18434.00	32272	20221024	-40.60	18010	20230726	6.44	28250	-32.14	20230208	18010	6.44	20230726	35400	-45.85	20221024	18010	6.44	20230726	2.01	N	089600	500	59 억	660806	N	N	0	N	N
119	20230810	110622	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	19170	-180	5	-0.93	178707710	9329	10.53	19220	19300	19100	25150	13550	19350	19156.15	5.71	-400	19923	19636	19393	19106	18863	19515	18985	60	5800	500	14310	10	1	11568163	2218	8.28	1.04	12	0.08	2315.00	18434.00	32272	20221024	-40.60	18010	20230726	6.44	28250	-32.14	20230208	18010	6.44	20230726	35400	-45.85	20221024	18010	6.44	20230726	2.01	N	089600	500	59 억	660806	N	N	0	N	N
120	20230810	100620	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	19150	-200	5	-1.03	137952990	7203	8.13	19220	19300	19100	25150	13550	19350	19152.16	5.71	-792	19923	19636	19393	19106	18863	19515	18985	60	5800	500	14310	10	1	11568163	2215	8.27	1.04	12	0.06	2315.00	18434.00	32272	20221024	-40.66	18010	20230726	6.33	28250	-32.21	20230208	18010	6.33	20230726	35400	-45.90	20221024	18010	6.33	20230726	2.01	N	089600	500	59 억	660806	N	N	0	N	N
121	20230810	090627	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	19300	-50	5	-0.26	30434570	1589	1.79	19220	19300	19100	25150	13550	19350	19153.29	5.71	-164	19923	19636	19393	19106	18863	19515	18985	60	5800	500	14310	10	1	11568163	2233	8.34	1.05	12	0.01	2315.00	18434.00	32272	20221024	-40.20	18010	20230726	7.16	28250	-31.68	20230208	18010	7.16	20230726	35400	-45.48	20221024	18010	7.16	20230726	2.01	N	089600	500	59 억	660806	N	N	0	N	N
122	20230809	160618	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	19350	-650	5	-3.25	1708546620	88586	211.21	19500	19680	19150	26000	14000	20000	19286.47	5.76	-7257	21046	20522	20176	19652	19306	20350	19480	60	6000	500	14800	10	1	11568163	2238	8.36	1.05	12	0.77	2315.00	18434.00	32272	20221024	-40.04	18010	20230726	7.44	28250	-31.50	20230208	18010	7.44	20230726	35400	-45.34	20221024	18010	7.44	20230726	2.03	N	089600	500	59 억	665805	N	N	5	N	N
123	20230809	150610	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	19330	-670	5	-3.35	1594648350	82680	197.12	19500	19680	19150	26000	14000	20000	19286.99	5.76	-7198	21046	20522	20176	19652	19306	20350	19480	60	6000	500	14800	10	1	11568163	2236	8.35	1.05	12	0.71	2315.00	18434.00	32272	20221024	-40.10	18010	20230726	7.33	28250	-31.58	20230208	18010	7.33	20230726	35400	-45.40	20221024	18010	7.33	20230726	2.03	N	089600	500	59 억	665805	N	N	5	N	N
124	20230809	140610	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	19270	-730	5	-3.65	1317741000	68382	163.04	19500	19680	19150	26000	14000	20000	19270.29	5.76	-8419	21046	20522	20176	19652	19306	20350	19480	60	6000	500	14800	10	1	11568163	2229	8.32	1.05	12	0.59	2315.00	18434.00	32272	20221024	-40.29	18010	20230726	7.00	28250	-31.79	20230208	18010	7.00	20230726	35400	-45.56	20221024	18010	7.00	20230726	2.03	N	089600	500	59 억	665805	N	N	5	N	N
125	20230809	130623	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	19260	-740	5	-3.70	1221287310	63370	151.09	19500	19680	19150	26000	14000	20000	19272.33	5.76	-8344	21046	20522	20176	19652	19306	20350	19480	60	6000	500	14800	10	1	11568163	2228	8.32	1.04	12	0.55	2315.00	18434.00	32272	20221024	-40.32	18010	20230726	6.94	28250	-31.82	20230208	18010	6.94	20230726	35400	-45.59	20221024	18010	6.94	20230726	2.03	N	089600	500	59 억	665805	N	N	5	N	N
126	20230809	120620	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	19170	-830	5	-4.15	1114460550	57800	137.81	19500	19680	19150	26000	14000	20000	19281.32	5.76	-7406	21046	20522	20176	19652	19306	20350	19480	60	6000	500	14800	10	1	11568163	2218	8.28	1.04	12	0.50	2315.00	18434.00	32272	20221024	-40.60	18010	20230726	6.44	28250	-32.14	20230208	18010	6.44	20230726	35400	-45.85	20221024	18010	6.44	20230726	2.03	N	089600	500	59 억	665805	N	N	5	N	N
127	20230809	110619	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	19190	-810	5	-4.05	907808760	47029	112.13	19500	19680	19150	26000	14000	20000	19303.17	5.76	-6179	21046	20522	20176	19652	19306	20350	19480	60	6000	500	14800	10	1	11568163	2220	8.29	1.04	12	0.41	2315.00	18434.00	32272	20221024	-40.54	18010	20230726	6.55	28250	-32.07	20230208	18010	6.55	20230726	35400	-45.79	20221024	18010	6.55	20230726	2.03	N	089600	500	59 억	665805	N	N	5	N	N
128	20230809	100609	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	19220	-780	5	-3.90	727965210	37682	89.84	19500	19680	19150	26000	14000	20000	19318.65	5.76	-6442	21046	20522	20176	19652	19306	20350	19480	60	6000	500	14800	10	1	11568163	2223	8.30	1.04	12	0.33	2315.00	18434.00	32272	20221024	-40.44	18010	20230726	6.72	28250	-31.96	20230208	18010	6.72	20230726	35400	-45.71	20221024	18010	6.72	20230726	2.03	N	089600	500	59 억	665805	N	N	5	N	N
129	20230809	090612	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	19330	-670	5	-3.35	202778730	10439	24.89	19500	19680	19330	26000	14000	20000	19425.11	5.76	-380	21046	20522	20176	19652	19306	20350	19480	60	6000	500	14800	10	1	11568163	2236	8.35	1.05	12	0.09	2315.00	18434.00	32272	20221024	-40.10	18010	20230726	7.33	28250	-31.58	20230208	18010	7.33	20230726	35400	-45.40	20221024	18010	7.33	20230726	2.03	N	089600	500	59 억	665805	N	N	5	N	N
130	20230808	160623	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	20000	-500	5	-2.44	803819340	40004	93.62	20500	20700	19830	26650	14350	20500	20093.48	5.82	-6948	21266	20882	20516	20132	19766	20700	19950	60	6150	500	15170	50	1	11568163	2314	8.64	1.08	12	0.35	2315.00	18434.00	32272	20221024	-38.03	18010	20230726	11.05	28250	-29.20	20230208	18010	11.05	20230726	35400	-43.50	20221024	18010	11.05	20230726	2.02	N	089600	500	59 억	672884	N	N	5	N	N
131	20230808	150616	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	19980	-520	5	-2.54	753521240	37476	87.71	20500	20700	19840	26650	14350	20500	20106.77	5.82	-7085	21266	20882	20516	20132	19766	20700	19950	60	6150	500	15170	10	1	11568163	2311	8.63	1.08	12	0.32	2315.00	18434.00	32272	20221024	-38.09	18010	20230726	10.94	28250	-29.27	20230208	18010	10.94	20230726	35400	-43.56	20221024	18010	10.94	20230726	2.02	N	089600	500	59 억	672884	N	N	0	N	N
132	20230808	140613	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	19990	-510	5	-2.49	460582340	22766	53.28	20500	20700	19980	26650	14350	20500	20231.15	5.82	-3681	21266	20882	20516	20132	19766	20700	19950	60	6150	500	15170	10	1	11568163	2312	8.63	1.08	12	0.20	2315.00	18434.00	32272	20221024	-38.06	18010	20230726	10.99	28250	-29.24	20230208	18010	10.99	20230726	35400	-43.53	20221024	18010	10.99	20230726	2.02	N	089600	500	59 억	672884	N	N	0	N	N
133	20230808	130606	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	20150	-350	5	-1.71	339189700	16702	39.09	20500	20700	20050	26650	14350	20500	20308.33	5.82	-1680	21266	20882	20516	20132	19766	20700	19950	60	6150	500	15170	50	1	11568163	2331	8.70	1.09	12	0.14	2315.00	18434.00	32272	20221024	-37.56	18010	20230726	11.88	28250	-28.67	20230208	18010	11.88	20230726	35400	-43.08	20221024	18010	11.88	20230726	2.02	N	089600	500	59 억	672884	N	N	0	N	N
134	20230808	120612	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	20200	-300	5	-1.46	294135150	14463	33.85	20500	20700	20150	26650	14350	20500	20337.08	5.82	-1607	21266	20882	20516	20132	19766	20700	19950	60	6150	500	15170	50	1	11568163	2337	8.73	1.10	12	0.13	2315.00	18434.00	32272	20221024	-37.41	18010	20230726	12.16	28250	-28.50	20230208	18010	12.16	20230726	35400	-42.94	20221024	18010	12.16	20230726	2.02	N	089600	500	59 억	672884	N	N	0	N	N
135	20230808	110604	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	20200	-300	5	-1.46	214734400	10532	24.65	20500	20700	20150	26650	14350	20500	20388.76	5.82	-2973	21266	20882	20516	20132	19766	20700	19950	60	6150	500	15170	50	1	11568163	2337	8.73	1.10	12	0.09	2315.00	18434.00	32272	20221024	-37.41	18010	20230726	12.16	28250	-28.50	20230208	18010	12.16	20230726	35400	-42.94	20221024	18010	12.16	20230726	2.02	N	089600	500	59 억	672884	N	N	0	N	N
136	20230808	100614	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	20450	-50	5	-0.24	146178650	7145	16.72	20500	20700	20250	26650	14350	20500	20458.87	5.82	-1183	21266	20882	20516	20132	19766	20700	19950	60	6150	500	15170	50	1	11568163	2366	8.83	1.11	12	0.06	2315.00	18434.00	32272	20221024	-36.63	18010	20230726	13.55	28250	-27.61	20230208	18010	13.55	20230726	35400	-42.23	20221024	18010	13.55	20230726	2.02	N	089600	500	59 억	672884	N	N	0	N	N
137	20230808	090615	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	20700	200	2	0.98	9336400	454	1.06	20500	20700	20500	26650	14350	20500	20564.76	5.82	-207	21266	20882	20516	20132	19766	20700	19950	60	6150	500	15170	50	1	11568163	2395	8.94	1.12	12	0.00	2315.00	18434.00	32272	20221024	-35.86	18010	20230726	14.94	28250	-26.73	20230208	18010	14.94	20230726	35400	-41.53	20221024	18010	14.94	20230726	2.02	N	089600	500	59 억	672884	N	N	0	N	N
138	20230807	160611	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	20500	-200	5	-0.97	872624450	42331	73.07	20700	20900	20150	26900	14500	20700	20615.06	5.80	-1891	21320	21010	20440	20130	19560	21165	20285	60	6200	500	15310	50	1	11568163	2371	8.86	1.11	12	0.37	2315.00	18434.00	32272	20221024	-36.48	18010	20230726	13.83	28250	-27.43	20230208	18010	13.83	20230726	35400	-42.09	20221024	18010	13.83	20230726	2.08	N	089600	500	59 억	670713	N	N	0	N	N
139	20230807	150610	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	20650	-50	5	-0.24	833941150	40450	69.82	20700	20900	20150	26900	14500	20700	20616.53	5.80	-2072	21320	21010	20440	20130	19560	21165	20285	60	6200	500	15310	50	1	11568163	2389	8.92	1.12	12	0.35	2315.00	18434.00	32272	20221024	-36.01	18010	20230726	14.66	28250	-26.90	20230208	18010	14.66	20230726	35400	-41.67	20221024	18010	14.66	20230726	2.08	N	089600	500	59 억	670713	N	N	0	N	N
140	20230807	140612	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	20600	-100	5	-0.48	730385900	35432	61.16	20700	20900	20150	26900	14500	20700	20613.66	5.80	-1707	21320	21010	20440	20130	19560	21165	20285	60	6200	500	15310	50	1	11568163	2383	8.90	1.12	12	0.31	2315.00	18434.00	32272	20221024	-36.17	18010	20230726	14.38	28250	-27.08	20230208	18010	14.38	20230726	35400	-41.81	20221024	18010	14.38	20230726	2.08	N	089600	500	59 억	670713	N	N	0	N	N
141	20230807	130607	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	20700	0	3	0.00	618574600	30013	51.80	20700	20900	20150	26900	14500	20700	20610.13	5.80	-712	21320	21010	20440	20130	19560	21165	20285	60	6200	500	15310	50	1	11568163	2395	8.94	1.12	12	0.26	2315.00	18434.00	32272	20221024	-35.86	18010	20230726	14.94	28250	-26.73	20230208	18010	14.94	20230726	35400	-41.53	20221024	18010	14.94	20230726	2.08	N	089600	500	59 억	670713	N	N	0	N	N
142	20230807	120607	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	20700	0	3	0.00	522541300	25379	43.81	20700	20900	20150	26900	14500	20700	20589.38	5.80	830	21320	21010	20440	20130	19560	21165	20285	60	6200	500	15310	50	1	11568163	2395	8.94	1.12	12	0.22	2315.00	18434.00	32272	20221024	-35.86	18010	20230726	14.94	28250	-26.73	20230208	18010	14.94	20230726	35400	-41.53	20221024	18010	14.94	20230726	2.08	N	089600	500	59 억	670713	N	N	0	N	N
143	20230807	110602	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	20700	0	3	0.00	426467200	20729	35.78	20700	20900	20150	26900	14500	20700	20573.27	5.80	1990	21320	21010	20440	20130	19560	21165	20285	60	6200	500	15310	50	1	11568163	2395	8.94	1.12	12	0.18	2315.00	18434.00	32272	20221024	-35.86	18010	20230726	14.94	28250	-26.73	20230208	18010	14.94	20230726	35400	-41.53	20221024	18010	14.94	20230726	2.08	N	089600	500	59 억	670713	N	N	0	N	N
144	20230807	100608	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	20600	-100	5	-0.48	222371100	10908	18.83	20700	20700	20150	26900	14500	20700	20385.16	5.80	562	21320	21010	20440	20130	19560	21165	20285	60	6200	500	15310	50	1	11568163	2383	8.90	1.12	12	0.09	2315.00	18434.00	32272	20221024	-36.17	18010	20230726	14.38	28250	-27.08	20230208	18010	14.38	20230726	35400	-41.81	20221024	18010	14.38	20230726	2.08	N	089600	500	59 억	670713	N	N	0	N	N
145	20230807	090607	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	20500	-200	5	-0.97	32474000	1585	2.74	20700	20700	20400	26900	14500	20700	20484.11	5.80	-186	21320	21010	20440	20130	19560	21165	20285	60	6200	500	15310	50	1	11568163	2371	8.86	1.11	12	0.01	2315.00	18434.00	32272	20221024	-36.48	18010	20230726	13.83	28250	-27.43	20230208	18010	13.83	20230726	35400	-42.09	20221024	18010	13.83	20230726	2.08	N	089600	500	59 억	670713	N	N	0	N	N
146	20230804	160602	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	20700	600	2	2.99	1183831680	57846	135.70	19920	20750	19870	26100	14100	20100	20464.90	5.70	11553	20733	20416	20083	19766	19433	20250	19600	60	6000	500	14870	50	1	11568163	2395	8.94	1.12	12	0.50	2315.00	18434.00	32272	20221024	-35.86	18010	20230726	14.94	28250	-26.73	20230208	18010	14.94	20230726	35400	-41.53	20221024	18010	14.94	20230726	2.22	N	089600	500	59 억	658958	N	N	0	N	N
147	20230804	150603	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	20650	550	2	2.74	1142756830	55858	131.03	19920	20750	19870	26100	14100	20100	20458.25	5.70	11214	20733	20416	20083	19766	19433	20250	19600	60	6000	500	14870	50	1	11568163	2389	8.92	1.12	12	0.48	2315.00	18434.00	32272	20221024	-36.01	18010	20230726	14.66	28250	-26.90	20230208	18010	14.66	20230726	35400	-41.67	20221024	18010	14.66	20230726	2.22	N	089600	500	59 억	658958	N	N	0	N	N
148	20230804	140611	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	20550	450	2	2.24	687962630	33821	79.34	19920	20600	19870	26100	14100	20100	20341.29	5.70	4576	20733	20416	20083	19766	19433	20250	19600	60	6000	500	14870	50	1	11568163	2377	8.88	1.11	12	0.29	2315.00	18434.00	32272	20221024	-36.32	18010	20230726	14.10	28250	-27.26	20230208	18010	14.10	20230726	35400	-41.95	20221024	18010	14.10	20230726	2.22	N	089600	500	59 억	658958	N	N	0	N	N
149	20230804	130602	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	20500	400	2	1.99	546294980	26913	63.13	19920	20600	19870	26100	14100	20100	20298.55	5.70	3393	20733	20416	20083	19766	19433	20250	19600	60	6000	500	14870	50	1	11568163	2371	8.86	1.11	12	0.23	2315.00	18434.00	32272	20221024	-36.48	18010	20230726	13.83	28250	-27.43	20230208	18010	13.83	20230726	35400	-42.09	20221024	18010	13.83	20230726	2.22	N	089600	500	59 억	658958	N	N	0	N	N
150	20230804	120601	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	20450	350	2	1.74	455489380	22468	52.71	19920	20600	19870	26100	14100	20100	20272.80	5.70	3792	20733	20416	20083	19766	19433	20250	19600	60	6000	500	14870	50	1	11568163	2366	8.83	1.11	12	0.19	2315.00	18434.00	32272	20221024	-36.63	18010	20230726	13.55	28250	-27.61	20230208	18010	13.55	20230726	35400	-42.23	20221024	18010	13.55	20230726	2.22	N	089600	500	59 억	658958	N	N	0	N	N
151	20230804	110605	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	20300	200	2	1.00	375667380	18554	43.52	19920	20600	19870	26100	14100	20100	20247.24	5.70	3844	20733	20416	20083	19766	19433	20250	19600	60	6000	500	14870	50	1	11568163	2348	8.77	1.10	12	0.16	2315.00	18434.00	32272	20221024	-37.10	18010	20230726	12.72	28250	-28.14	20230208	18010	12.72	20230726	35400	-42.66	20221024	18010	12.72	20230726	2.22	N	089600	500	59 억	658958	N	N	0	N	N
152	20230804	100558	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	20250	150	2	0.75	173827630	8655	20.30	19920	20250	19870	26100	14100	20100	20084.07	5.70	1499	20733	20416	20083	19766	19433	20250	19600	60	6000	500	14870	50	1	11568163	2343	8.75	1.10	12	0.07	2315.00	18434.00	32272	20221024	-37.25	18010	20230726	12.44	28250	-28.32	20230208	18010	12.44	20230726	35400	-42.80	20221024	18010	12.44	20230726	2.22	N	089600	500	59 억	658958	N	N	0	N	N
153	20230804	090556	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	20000	-100	5	-0.50	14839860	744	1.75	19920	20050	19910	26100	14100	20100	19946.05	5.70	-11	20733	20416	20083	19766	19433	20250	19600	60	6000	500	14870	50	1	11568163	2314	8.64	1.08	12	0.01	2315.00	18434.00	32272	20221024	-38.03	18010	20230726	11.05	28250	-29.20	20230208	18010	11.05	20230726	35400	-43.50	20221024	18010	11.05	20230726	2.22	N	089600	500	59 억	658958	N	N	0	N	N
154	20230803	160558	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	20100	-300	5	-1.47	851926410	42578	24.19	20350	20400	19750	26500	14300	20400	20008.03	5.71	-1310	21460	20930	20170	19640	18880	21195	19905	60	6100	500	15090	50	1	11568163	2325	8.68	1.09	12	0.37	2315.00	18434.00	32272	20221024	-37.72	18010	20230726	11.60	28250	-28.85	20230208	18010	11.60	20230726	35400	-43.22	20221024	18010	11.60	20230726	2.24	N	089600	500	59 억	660321	N	N	0	N	N
155	20230803	150602	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	19980	-420	5	-2.06	810647310	40522	23.02	20350	20400	19750	26500	14300	20400	20005.10	5.71	-1240	21460	20930	20170	19640	18880	21195	19905	60	6100	500	15090	10	1	11568163	2311	8.63	1.08	12	0.35	2315.00	18434.00	32272	20221024	-38.09	18010	20230726	10.94	28250	-29.27	20230208	18010	10.94	20230726	35400	-43.56	20221024	18010	10.94	20230726	2.24	N	089600	500	59 억	660321	N	N	0	N	N
156	20230803	140556	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	19970	-430	5	-2.11	753237360	37644	21.39	20350	20400	19750	26500	14300	20400	20009.47	5.71	-1105	21460	20930	20170	19640	18880	21195	19905	60	6100	500	15090	10	1	11568163	2310	8.63	1.08	12	0.33	2315.00	18434.00	32272	20221024	-38.12	18010	20230726	10.88	28250	-29.31	20230208	18010	10.88	20230726	35400	-43.59	20221024	18010	10.88	20230726	2.24	N	089600	500	59 억	660321	N	N	0	N	N
157	20230803	130600	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	20250	-150	5	-0.74	703854310	35179	19.99	20350	20400	19750	26500	14300	20400	20007.78	5.71	-993	21460	20930	20170	19640	18880	21195	19905	60	6100	500	15090	50	1	11568163	2343	8.75	1.10	12	0.30	2315.00	18434.00	32272	20221024	-37.25	18010	20230726	12.44	28250	-28.32	20230208	18010	12.44	20230726	35400	-42.80	20221024	18010	12.44	20230726	2.24	N	089600	500	59 억	660321	N	N	0	N	N
158	20230803	120601	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	19840	-560	5	-2.75	581896630	29075	16.52	20350	20400	19750	26500	14300	20400	20013.62	5.71	-3322	21460	20930	20170	19640	18880	21195	19905	60	6100	500	15090	10	1	11568163	2295	8.57	1.08	12	0.25	2315.00	18434.00	32272	20221024	-38.52	18010	20230726	10.16	28250	-29.77	20230208	18010	10.16	20230726	35400	-43.95	20221024	18010	10.16	20230726	2.24	N	089600	500	59 억	660321	N	N	0	N	N
159	20230803	110555	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	19950	-450	5	-2.21	416891520	20756	11.79	20350	20400	19790	26500	14300	20400	20085.32	5.71	-96	21460	20930	20170	19640	18880	21195	19905	60	6100	500	15090	10	1	11568163	2308	8.62	1.08	12	0.18	2315.00	18434.00	32272	20221024	-38.18	18010	20230726	10.77	28250	-29.38	20230208	18010	10.77	20230726	35400	-43.64	20221024	18010	10.77	20230726	2.24	N	089600	500	59 억	660321	N	N	0	N	N
160	20230803	100554	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	20100	-300	5	-1.47	326483860	16232	9.22	20350	20400	19790	26500	14300	20400	20113.56	5.71	1702	21460	20930	20170	19640	18880	21195	19905	60	6100	500	15090	50	1	11568163	2325	8.68	1.09	12	0.14	2315.00	18434.00	32272	20221024	-37.72	18010	20230726	11.60	28250	-28.85	20230208	18010	11.60	20230726	35400	-43.22	20221024	18010	11.60	20230726	2.24	N	089600	500	59 억	660321	N	N	0	N	N
161	20230803	090553	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	19920	-480	5	-2.35	83342240	4170	2.37	20350	20350	19790	26500	14300	20400	19985.95	5.71	99	21460	20930	20170	19640	18880	21195	19905	60	6100	500	15090	10	1	11568163	2304	8.60	1.08	12	0.04	2315.00	18434.00	32272	20221024	-38.27	18010	20230726	10.61	28250	-29.49	20230208	18010	10.61	20230726	35400	-43.73	20221024	18010	10.61	20230726	2.24	N	089600	500	59 억	660321	N	N	0	N	N
162	20230802	160557	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	20400	1040	2	5.37	3554695540	175415	517.01	19460	20700	19410	25150	13560	19360	20264.30	5.71	-1582	19840	19600	19260	19020	18680	19720	19140	60	5795	500	14320	50	1	11568163	2360	8.81	1.11	12	1.52	2315.00	18434.00	32272	20221024	-36.79	18010	20230726	13.27	28250	-27.79	20230208	18010	13.27	20230726	35400	-42.37	20221024	18010	13.27	20230726	2.33	N	089600	500	59 억	660604	N	N	0	N	N
163	20230802	150605	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	20500	1140	2	5.89	3466104290	171074	504.21	19460	20700	19410	25150	13560	19360	20260.97	5.71	-1406	19840	19600	19260	19020	18680	19720	19140	60	5795	500	14320	50	1	11568163	2371	8.86	1.11	12	1.48	2315.00	18434.00	32272	20221024	-36.48	18010	20230726	13.83	28250	-27.43	20230208	18010	13.83	20230726	35400	-42.09	20221024	18010	13.83	20230726	2.33	N	089600	500	59 억	660604	N	N	0	N	N
164	20230802	140558	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	20400	1040	2	5.37	3081295990	152234	448.68	19460	20700	19410	25150	13560	19360	20240.66	5.71	735	19840	19600	19260	19020	18680	19720	19140	60	5795	500	14320	50	1	11568163	2360	8.81	1.11	12	1.32	2315.00	18434.00	32272	20221024	-36.79	18010	20230726	13.27	28250	-27.79	20230208	18010	13.27	20230726	35400	-42.37	20221024	18010	13.27	20230726	2.33	N	089600	500	59 억	660604	N	N	0	N	N
165	20230802	130555	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	20500	1140	2	5.89	2778981690	137420	405.02	19460	20700	19410	25150	13560	19360	20222.69	5.71	3492	19840	19600	19260	19020	18680	19720	19140	60	5795	500	14320	50	1	11568163	2371	8.86	1.11	12	1.19	2315.00	18434.00	32272	20221024	-36.48	18010	20230726	13.83	28250	-27.43	20230208	18010	13.83	20230726	35400	-42.09	20221024	18010	13.83	20230726	2.33	N	089600	500	59 억	660604	N	N	0	N	N
166	20230802	120551	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	20450	1090	2	5.63	2196281840	108956	321.13	19460	20600	19410	25150	13560	19360	20157.69	5.71	2813	19840	19600	19260	19020	18680	19720	19140	60	5795	500	14320	50	1	11568163	2366	8.83	1.11	12	0.94	2315.00	18434.00	32272	20221024	-36.63	18010	20230726	13.55	28250	-27.61	20230208	18010	13.55	20230726	35400	-42.23	20221024	18010	13.55	20230726	2.33	N	089600	500	59 억	660604	N	N	0	N	N
167	20230802	110550	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	20600	1240	2	6.40	1806101690	89860	264.85	19460	20600	19410	25150	13560	19360	20099.26	5.71	2373	19840	19600	19260	19020	18680	19720	19140	60	5795	500	14320	50	1	11568163	2383	8.90	1.12	12	0.78	2315.00	18434.00	32272	20221024	-36.17	18010	20230726	14.38	28250	-27.08	20230208	18010	14.38	20230726	35400	-41.81	20221024	18010	14.38	20230726	2.33	N	089600	500	59 억	660604	N	N	0	N	N
168	20230802	100552	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	19860	500	2	2.58	603907360	30594	90.17	19460	19880	19410	25150	13560	19360	19739.70	5.71	11006	19840	19600	19260	19020	18680	19720	19140	60	5795	500	14320	10	1	11568163	2297	8.58	1.08	12	0.26	2315.00	18434.00	32272	20221024	-38.46	18010	20230726	10.27	28250	-29.70	20230208	18010	10.27	20230726	35400	-43.90	20221024	18010	10.27	20230726	2.33	N	089600	500	59 억	660604	N	N	0	N	N
169	20230802	090552	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	19600	240	2	1.24	34863250	1788	5.27	19460	19600	19410	25150	13560	19360	19500.35	5.71	210	19840	19600	19260	19020	18680	19720	19140	60	5795	500	14320	10	1	11568163	2267	8.47	1.06	12	0.02	2315.00	18434.00	32272	20221024	-39.27	18010	20230726	8.83	28250	-30.62	20230208	18010	8.83	20230726	35400	-44.63	20221024	18010	8.83	20230726	2.33	N	089600	500	59 억	660604	N	N	0	N	N
170	20230801	160553	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	19360	340	2	1.79	633440120	32877	85.96	19020	19500	18920	24700	13320	19020	19266.60	5.73	-2655	19353	19186	18943	18776	18533	19270	18860	60	5690	500	14070	10	1	11568163	2240	8.36	1.05	12	0.28	2315.00	18434.00	32272	20221024	-40.01	18010	20230726	7.50	28250	-31.47	20230208	18010	7.50	20230726	35400	-45.31	20221024	18010	7.50	20230726	2.39	N	089600	500	59 억	663179	N	N	0	N	N
171	20230801	150550	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	19450	430	2	2.26	587662690	30512	79.78	19020	19500	18920	24700	13320	19020	19260.05	5.73	-2695	19353	19186	18943	18776	18533	19270	18860	60	5690	500	14070	10	1	11568163	2250	8.40	1.06	12	0.26	2315.00	18434.00	32272	20221024	-39.73	18010	20230726	8.00	28250	-31.15	20230208	18010	8.00	20230726	35400	-45.06	20221024	18010	8.00	20230726	2.39	N	089600	500	59 억	663179	N	N	0	N	N
172	20230801	140601	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	19310	290	2	1.52	501112800	26055	68.12	19020	19450	18920	24700	13320	19020	19232.88	5.73	-2798	19353	19186	18943	18776	18533	19270	18860	60	5690	500	14070	10	1	11568163	2234	8.34	1.05	12	0.23	2315.00	18434.00	32272	20221024	-40.16	18010	20230726	7.22	28250	-31.65	20230208	18010	7.22	20230726	35400	-45.45	20221024	18010	7.22	20230726	2.39	N	089600	500	59 억	663179	N	N	0	N	N
173	20230801	130548	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	19330	310	2	1.63	413556460	21521	56.27	19020	19450	18920	24700	13320	19020	19216.41	5.73	-511	19353	19186	18943	18776	18533	19270	18860	60	5690	500	14070	10	1	11568163	2236	8.35	1.05	12	0.19	2315.00	18434.00	32272	20221024	-40.10	18010	20230726	7.33	28250	-31.58	20230208	18010	7.33	20230726	35400	-45.40	20221024	18010	7.33	20230726	2.39	N	089600	500	59 억	663179	N	N	0	N	N
174	20230801	120549	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	19400	380	2	2.00	387420110	20171	52.74	19020	19450	18920	24700	13320	19020	19206.79	5.73	-567	19353	19186	18943	18776	18533	19270	18860	60	5690	500	14070	10	1	11568163	2244	8.38	1.05	12	0.17	2315.00	18434.00	32272	20221024	-39.89	18010	20230726	7.72	28250	-31.33	20230208	18010	7.72	20230726	35400	-45.20	20221024	18010	7.72	20230726	2.39	N	089600	500	59 억	663179	N	N	0	N	N
175	20230801	110546	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	19380	360	2	1.89	330932610	17253	45.11	19020	19450	18920	24700	13320	19020	19181.16	5.73	356	19353	19186	18943	18776	18533	19270	18860	60	5690	500	14070	10	1	11568163	2242	8.37	1.05	12	0.15	2315.00	18434.00	32272	20221024	-39.95	18010	20230726	7.61	28250	-31.40	20230208	18010	7.61	20230726	35400	-45.25	20221024	18010	7.61	20230726	2.39	N	089600	500	59 억	663179	N	N	0	N	N
176	20230801	100550	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	19210	190	2	1.00	199122190	10433	27.28	19020	19210	18920	24700	13320	19020	19085.80	5.73	235	19353	19186	18943	18776	18533	19270	18860	60	5690	500	14070	10	1	11568163	2222	8.30	1.04	12	0.09	2315.00	18434.00	32272	20221024	-40.47	18010	20230726	6.66	28250	-32.00	20230208	18010	6.66	20230726	35400	-45.73	20221024	18010	6.66	20230726	2.39	N	089600	500	59 억	663179	N	N	0	N	N
177	20230801	090545	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	19130	110	2	0.58	85189850	4477	11.71	19020	19130	18920	24700	13320	19020	19028.33	5.73	-1090	19353	19186	18943	18776	18533	19270	18860	60	5690	500	14070	10	1	11568163	2213	8.26	1.04	12	0.04	2315.00	18434.00	32272	20221024	-40.72	18010	20230726	6.22	28250	-32.28	20230208	18010	6.22	20230726	35400	-45.96	20221024	18010	6.22	20230726	2.39	N	089600	500	59 억	663179	N	N	0	N	N

78 KiB Raw Blame History

78 KiB

Raw Blame History