KissMeData/199730/price/prices-20230801.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

78 KiB

Raw Blame History

1	stockBusinessDate	captureTime	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	investmentCareful	shortOverheated
2	20230831	160932	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	14670	-40	5	-0.27	385896650	25982	143.18	14850	15150	14520	19120	10300	14710	14852.47	2.49	-3422	15063	14886	14703	14526	14343	14795	14435	24	4410	500	10590	10	1	4796867	704	9.71	3.38	12	0.54	1511.00	4339.00	54600	20230302	-73.13	13700	20230818	7.08	54600	-73.13	20230302	13700	7.08	20230818	54600	-73.13	20230302	13700	7.08	20230818	2.84	N	199730	500	23 억	119219	N	N	N	N
3	20230831	151200	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	14630	-80	5	-0.54	381910110	25710	141.68	14850	15150	14520	19120	10300	14710	14854.54	2.49	-3410	15063	14886	14703	14526	14343	14795	14435	24	4410	500	10590	10	1	4796867	702	9.68	3.37	12	0.54	1511.00	4339.00	54600	20230302	-73.21	13700	20230818	6.79	54600	-73.21	20230302	13700	6.79	20230818	54600	-73.21	20230302	13700	6.79	20230818	2.84	N	199730	500	23 억	119219	N	N	N	N
4	20230831	141307	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	14770	60	2	0.41	333794630	22428	123.60	14850	15150	14520	19120	10300	14710	14882.94	2.49	-1983	15063	14886	14703	14526	14343	14795	14435	24	4410	500	10590	10	1	4796867	708	9.77	3.40	12	0.47	1511.00	4339.00	54600	20230302	-72.95	13700	20230818	7.81	54600	-72.95	20230302	13700	7.81	20230818	54600	-72.95	20230302	13700	7.81	20230818	2.84	N	199730	500	23 억	119219	N	N	N	N
5	20230831	131233	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	14750	40	2	0.27	307925750	20668	113.90	14850	15150	14520	19120	10300	14710	14898.67	2.49	-2109	15063	14886	14703	14526	14343	14795	14435	24	4410	500	10590	10	1	4796867	708	9.76	3.40	12	0.43	1511.00	4339.00	54600	20230302	-72.99	13700	20230818	7.66	54600	-72.99	20230302	13700	7.66	20230818	54600	-72.99	20230302	13700	7.66	20230818	2.84	N	199730	500	23 억	119219	N	N	N	N
6	20230831	121314	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	14660	-50	5	-0.34	268904790	18017	99.29	14850	15150	14520	19120	10300	14710	14925.06	2.49	-2019	15063	14886	14703	14526	14343	14795	14435	24	4410	500	10590	10	1	4796867	703	9.70	3.38	12	0.38	1511.00	4339.00	54600	20230302	-73.15	13700	20230818	7.01	54600	-73.15	20230302	13700	7.01	20230818	54600	-73.15	20230302	13700	7.01	20230818	2.84	N	199730	500	23 억	119219	N	N	N	N
7	20230831	111746	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	14780	70	2	0.48	228517940	15280	84.21	14850	15150	14520	19120	10300	14710	14955.36	2.49	-41	15063	14886	14703	14526	14343	14795	14435	24	4410	500	10590	10	1	4796867	709	9.78	3.41	12	0.32	1511.00	4339.00	54600	20230302	-72.93	13700	20230818	7.88	54600	-72.93	20230302	13700	7.88	20230818	54600	-72.93	20230302	13700	7.88	20230818	2.84	N	199730	500	23 억	119219	N	N	N	N
8	20230831	101402	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	14840	130	2	0.88	185987200	12409	68.38	14850	15150	14520	19120	10300	14710	14988.09	2.49	1082	15063	14886	14703	14526	14343	14795	14435	24	4410	500	10590	10	1	4796867	712	9.82	3.42	12	0.26	1511.00	4339.00	54600	20230302	-72.82	13700	20230818	8.32	54600	-72.82	20230302	13700	8.32	20230818	54600	-72.82	20230302	13700	8.32	20230818	2.84	N	199730	500	23 억	119219	N	N	N	N
9	20230831	091231	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	14810	100	2	0.68	14352550	975	5.37	14850	14850	14520	19120	10300	14710	14720.56	2.49	-293	15063	14886	14703	14526	14343	14795	14435	24	4410	500	10590	10	1	4796867	710	9.80	3.41	12	0.02	1511.00	4339.00	54600	20230302	-72.88	13700	20230818	8.10	54600	-72.88	20230302	13700	8.10	20230818	54600	-72.88	20230302	13700	8.10	20230818	2.84	N	199730	500	23 억	119219	N	N	N	N
10	20230830	160936	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	14710	80	2	0.55	262181050	17850	53.85	14850	14880	14520	19010	10250	14630	14688.01	2.46	800	15416	15022	14536	14142	13656	15220	14340	24	4380	500	10530	10	1	4796867	706	9.74	3.39	12	0.37	1511.00	4339.00	54600	20230302	-73.06	13700	20230818	7.37	54600	-73.06	20230302	13700	7.37	20230818	54600	-73.06	20230302	13700	7.37	20230818	2.82	N	199730	500	23 억	117841	N	N	N	N
11	20230830	151136	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	14620	-10	5	-0.07	241796620	16458	49.65	14850	14880	14520	19010	10250	14630	14691.74	2.46	800	15416	15022	14536	14142	13656	15220	14340	24	4380	500	10530	10	1	4796867	701	9.68	3.37	12	0.34	1511.00	4339.00	54600	20230302	-73.22	13700	20230818	6.72	54600	-73.22	20230302	13700	6.72	20230818	54600	-73.22	20230302	13700	6.72	20230818	2.82	N	199730	500	23 억	117841	N	N	N	N
12	20230830	141225	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	14650	20	2	0.14	211600750	14396	43.43	14850	14880	14520	19010	10250	14630	14698.58	2.46	1115	15416	15022	14536	14142	13656	15220	14340	24	4380	500	10530	10	1	4796867	703	9.70	3.38	12	0.30	1511.00	4339.00	54600	20230302	-73.17	13700	20230818	6.93	54600	-73.17	20230302	13700	6.93	20230818	54600	-73.17	20230302	13700	6.93	20230818	2.82	N	199730	500	23 억	117841	N	N	N	N
13	20230830	131217	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	14680	50	2	0.34	197258150	13416	40.48	14850	14880	14520	19010	10250	14630	14703.20	2.46	1050	15416	15022	14536	14142	13656	15220	14340	24	4380	500	10530	10	1	4796867	704	9.72	3.38	12	0.28	1511.00	4339.00	54600	20230302	-73.11	13700	20230818	7.15	54600	-73.11	20230302	13700	7.15	20230818	54600	-73.11	20230302	13700	7.15	20230818	2.82	N	199730	500	23 억	117841	N	N	N	N
14	20230830	121229	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	14620	-10	5	-0.07	189645970	12896	38.91	14850	14880	14520	19010	10250	14630	14705.80	2.46	1228	15416	15022	14536	14142	13656	15220	14340	24	4380	500	10530	10	1	4796867	701	9.68	3.37	12	0.27	1511.00	4339.00	54600	20230302	-73.22	13700	20230818	6.72	54600	-73.22	20230302	13700	6.72	20230818	54600	-73.22	20230302	13700	6.72	20230818	2.82	N	199730	500	23 억	117841	N	N	N	N
15	20230830	111730	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	14660	30	2	0.21	163486360	11112	33.53	14850	14880	14520	19010	10250	14630	14712.60	2.46	685	15416	15022	14536	14142	13656	15220	14340	24	4380	500	10530	10	1	4796867	703	9.70	3.38	12	0.23	1511.00	4339.00	54600	20230302	-73.15	13700	20230818	7.01	54600	-73.15	20230302	13700	7.01	20230818	54600	-73.15	20230302	13700	7.01	20230818	2.82	N	199730	500	23 억	117841	N	N	N	N
16	20230830	101307	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	14730	100	2	0.68	106073920	7216	21.77	14850	14880	14520	19010	10250	14630	14699.82	2.46	247	15416	15022	14536	14142	13656	15220	14340	24	4380	500	10530	10	1	4796867	707	9.75	3.39	12	0.15	1511.00	4339.00	54600	20230302	-73.02	13700	20230818	7.52	54600	-73.02	20230302	13700	7.52	20230818	54600	-73.02	20230302	13700	7.52	20230818	2.82	N	199730	500	23 억	117841	N	N	N	N
17	20230830	091203	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	14640	10	2	0.07	25435620	1736	5.24	14850	14850	14570	19010	10250	14630	14651.85	2.46	-1283	15416	15022	14536	14142	13656	15220	14340	24	4380	500	10530	10	1	4796867	702	9.69	3.37	12	0.04	1511.00	4339.00	54600	20230302	-73.19	13700	20230818	6.86	54600	-73.19	20230302	13700	6.86	20230818	54600	-73.19	20230302	13700	6.86	20230818	2.82	N	199730	500	23 억	117841	N	N	N	N
18	20230829	160930	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	14630	440	2	3.10	479838880	33142	173.55	14050	14930	14050	18440	9940	14190	14478.27	2.25	9511	14483	14336	14103	13956	13723	14220	13840	24	4250	500	10210	10	1	4796867	702	9.68	3.37	12	0.69	1511.00	4339.00	54600	20230302	-73.21	13700	20230818	6.79	54600	-73.21	20230302	13700	6.79	20230818	54600	-73.21	20230302	13700	6.79	20230818	2.79	N	199730	500	23 억	107753	N	N	N	N
19	20230829	151146	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	14620	430	2	3.03	467512350	32296	169.12	14050	14930	14050	18440	9940	14190	14475.86	2.25	9577	14483	14336	14103	13956	13723	14220	13840	24	4250	500	10210	10	1	4796867	701	9.68	3.37	12	0.67	1511.00	4339.00	54600	20230302	-73.22	13700	20230818	6.72	54600	-73.22	20230302	13700	6.72	20230818	54600	-73.22	20230302	13700	6.72	20230818	2.79	N	199730	500	23 억	107753	N	N	N	N
20	20230829	141309	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	14590	400	2	2.82	387889440	26807	140.37	14050	14930	14050	18440	9940	14190	14469.71	2.25	8313	14483	14336	14103	13956	13723	14220	13840	24	4250	500	10210	10	1	4796867	700	9.66	3.36	12	0.56	1511.00	4339.00	54600	20230302	-73.28	13700	20230818	6.50	54600	-73.28	20230302	13700	6.50	20230818	54600	-73.28	20230302	13700	6.50	20230818	2.79	N	199730	500	23 억	107753	N	N	N	N
21	20230829	131214	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	14500	310	2	2.18	228857690	15920	83.36	14050	14510	14050	18440	9940	14190	14375.48	2.25	8154	14483	14336	14103	13956	13723	14220	13840	24	4250	500	10210	10	1	4796867	696	9.60	3.34	12	0.33	1511.00	4339.00	54600	20230302	-73.44	13700	20230818	5.84	54600	-73.44	20230302	13700	5.84	20230818	54600	-73.44	20230302	13700	5.84	20230818	2.79	N	199730	500	23 억	107753	N	N	N	N
22	20230829	121259	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	14460	270	2	1.90	157023000	10957	57.38	14050	14490	14050	18440	9940	14190	14330.84	2.25	7144	14483	14336	14103	13956	13723	14220	13840	24	4250	500	10210	10	1	4796867	694	9.57	3.33	12	0.23	1511.00	4339.00	54600	20230302	-73.52	13700	20230818	5.55	54600	-73.52	20230302	13700	5.55	20230818	54600	-73.52	20230302	13700	5.55	20230818	2.79	N	199730	500	23 억	107753	N	N	N	N
23	20230829	111938	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	14410	220	2	1.55	143069580	9987	52.30	14050	14490	14050	18440	9940	14190	14325.58	2.25	6813	14483	14336	14103	13956	13723	14220	13840	24	4250	500	10210	10	1	4796867	691	9.54	3.32	12	0.21	1511.00	4339.00	54600	20230302	-73.61	13700	20230818	5.18	54600	-73.61	20230302	13700	5.18	20230818	54600	-73.61	20230302	13700	5.18	20230818	2.79	N	199730	500	23 억	107753	N	N	N	N
24	20230829	101359	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	14430	240	2	1.69	104808650	7334	38.40	14050	14490	14050	18440	9940	14190	14290.79	2.25	5269	14483	14336	14103	13956	13723	14220	13840	24	4250	500	10210	10	1	4796867	692	9.55	3.33	12	0.15	1511.00	4339.00	54600	20230302	-73.57	13700	20230818	5.33	54600	-73.57	20230302	13700	5.33	20230818	54600	-73.57	20230302	13700	5.33	20230818	2.79	N	199730	500	23 억	107753	N	N	N	N
25	20230829	090915	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	14090	-100	5	-0.70	9344460	665	3.48	14050	14220	14050	18440	9940	14190	14051.82	2.25	-15	14483	14336	14103	13956	13723	14220	13840	24	4250	500	10210	10	1	4796867	676	9.32	3.25	12	0.01	1511.00	4339.00	54600	20230302	-74.19	13700	20230818	2.85	54600	-74.19	20230302	13700	2.85	20230818	54600	-74.19	20230302	13700	2.85	20230818	2.79	N	199730	500	23 억	107753	N	N	N	N
26	20230828	160903	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	14190	90	2	0.64	268059560	19097	100.04	14250	14250	13870	18330	9870	14100	14036.74	2.23	14	14633	14366	14113	13846	13593	14360	13840	24	4230	500	10150	10	1	4796867	681	9.39	3.27	12	0.40	1511.00	4339.00	54600	20230302	-74.01	13700	20230818	3.58	54600	-74.01	20230302	13700	3.58	20230818	54600	-74.01	20230302	13700	3.58	20230818	2.82	N	199730	500	23 억	106986	N	N	N	N
27	20230828	150914	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	14190	90	2	0.64	262517920	18706	97.99	14250	14250	13870	18330	9870	14100	14033.89	2.23	-12	14633	14366	14113	13846	13593	14360	13840	24	4230	500	10150	10	1	4796867	681	9.39	3.27	12	0.39	1511.00	4339.00	54600	20230302	-74.01	13700	20230818	3.58	54600	-74.01	20230302	13700	3.58	20230818	54600	-74.01	20230302	13700	3.58	20230818	2.82	N	199730	500	23 억	106986	N	N	N	N
28	20230828	140914	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	14190	90	2	0.64	229687730	16381	85.81	14250	14250	13870	18330	9870	14100	14021.59	2.23	-394	14633	14366	14113	13846	13593	14360	13840	24	4230	500	10150	10	1	4796867	681	9.39	3.27	12	0.34	1511.00	4339.00	54600	20230302	-74.01	13700	20230818	3.58	54600	-74.01	20230302	13700	3.58	20230818	54600	-74.01	20230302	13700	3.58	20230818	2.82	N	199730	500	23 억	106986	N	N	N	N
29	20230828	130923	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	14110	10	2	0.07	221825520	15826	82.91	14250	14250	13870	18330	9870	14100	14016.52	2.23	-400	14633	14366	14113	13846	13593	14360	13840	24	4230	500	10150	10	1	4796867	677	9.34	3.25	12	0.33	1511.00	4339.00	54600	20230302	-74.16	13700	20230818	2.99	54600	-74.16	20230302	13700	2.99	20230818	54600	-74.16	20230302	13700	2.99	20230818	2.82	N	199730	500	23 억	106986	N	N	N	N
30	20230828	120915	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	14190	90	2	0.64	210920550	15054	78.86	14250	14250	13870	18330	9870	14100	14010.93	2.23	-621	14633	14366	14113	13846	13593	14360	13840	24	4230	500	10150	10	1	4796867	681	9.39	3.27	12	0.31	1511.00	4339.00	54600	20230302	-74.01	13700	20230818	3.58	54600	-74.01	20230302	13700	3.58	20230818	54600	-74.01	20230302	13700	3.58	20230818	2.82	N	199730	500	23 억	106986	N	N	N	N
31	20230828	110911	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	14090	-10	5	-0.07	208453020	14880	77.95	14250	14250	13870	18330	9870	14100	14008.94	2.23	-650	14633	14366	14113	13846	13593	14360	13840	24	4230	500	10150	10	1	4796867	676	9.32	3.25	12	0.31	1511.00	4339.00	54600	20230302	-74.19	13700	20230818	2.85	54600	-74.19	20230302	13700	2.85	20230818	54600	-74.19	20230302	13700	2.85	20230818	2.82	N	199730	500	23 억	106986	N	N	N	N
32	20230828	100901	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	14050	-50	5	-0.35	141800520	10168	53.27	14250	14250	13870	18330	9870	14100	13945.76	2.23	-307	14633	14366	14113	13846	13593	14360	13840	24	4230	500	10150	10	1	4796867	674	9.30	3.24	12	0.21	1511.00	4339.00	54600	20230302	-74.27	13700	20230818	2.55	54600	-74.27	20230302	13700	2.55	20230818	54600	-74.27	20230302	13700	2.55	20230818	2.82	N	199730	500	23 억	106986	N	N	N	N
33	20230828	090914	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	14080	-20	5	-0.14	101098520	7259	38.03	14250	14250	13890	18330	9870	14100	13927.33	2.23	854	14633	14366	14113	13846	13593	14360	13840	24	4230	500	10150	10	1	4796867	675	9.32	3.24	12	0.15	1511.00	4339.00	54600	20230302	-74.21	13700	20230818	2.77	54600	-74.21	20230302	13700	2.77	20230818	54600	-74.21	20230302	13700	2.77	20230818	2.82	N	199730	500	23 억	106986	N	N	N	N
34	20230825	160908	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	14100	-150	5	-1.05	263956730	18767	135.03	14100	14380	13860	18520	9980	14250	14064.91	2.29	-2470	14616	14432	14156	13972	13696	14525	14065	24	4270	500	10260	10	1	4796867	676	9.33	3.25	12	0.39	1511.00	4339.00	54600	20230302	-74.18	13700	20230818	2.92	54600	-74.18	20230302	13700	2.92	20230818	54600	-74.18	20230302	13700	2.92	20230818	2.80	N	199730	500	23 억	109918	N	N	N	N
35	20230825	150914	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	14190	-60	5	-0.42	248054590	17640	126.92	14100	14380	13860	18520	9980	14250	14062.04	2.29	-2562	14616	14432	14156	13972	13696	14525	14065	24	4270	500	10260	10	1	4796867	681	9.39	3.27	12	0.37	1511.00	4339.00	54600	20230302	-74.01	13700	20230818	3.58	54600	-74.01	20230302	13700	3.58	20230818	54600	-74.01	20230302	13700	3.58	20230818	2.80	N	199730	500	23 억	109918	N	N	N	N
36	20230825	140912	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	13890	-360	5	-2.53	200216460	14234	102.42	14100	14380	13860	18520	9980	14250	14066.06	2.29	-1350	14616	14432	14156	13972	13696	14525	14065	24	4270	500	10260	10	1	4796867	666	9.19	3.20	12	0.30	1511.00	4339.00	54600	20230302	-74.56	13700	20230818	1.39	54600	-74.56	20230302	13700	1.39	20230818	54600	-74.56	20230302	13700	1.39	20230818	2.80	N	199730	500	23 억	109918	N	N	N	N
37	20230825	130906	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	14100	-150	5	-1.05	146797070	10399	74.82	14100	14380	13920	18520	9980	14250	14116.45	2.29	245	14616	14432	14156	13972	13696	14525	14065	24	4270	500	10260	10	1	4796867	676	9.33	3.25	12	0.22	1511.00	4339.00	54600	20230302	-74.18	13700	20230818	2.92	54600	-74.18	20230302	13700	2.92	20230818	54600	-74.18	20230302	13700	2.92	20230818	2.80	N	199730	500	23 억	109918	N	N	N	N
38	20230825	120908	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	13950	-300	5	-2.11	119245030	8423	60.61	14100	14380	13950	18520	9980	14250	14157.06	2.29	49	14616	14432	14156	13972	13696	14525	14065	24	4270	500	10260	10	1	4796867	669	9.23	3.22	12	0.18	1511.00	4339.00	54600	20230302	-74.45	13700	20230818	1.82	54600	-74.45	20230302	13700	1.82	20230818	54600	-74.45	20230302	13700	1.82	20230818	2.80	N	199730	500	23 억	109918	N	N	N	N
39	20230825	110908	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	14100	-150	5	-1.05	89331580	6295	45.29	14100	14380	14100	18520	9980	14250	14190.87	2.29	1222	14616	14432	14156	13972	13696	14525	14065	24	4270	500	10260	10	1	4796867	676	9.33	3.25	12	0.13	1511.00	4339.00	54600	20230302	-74.18	13700	20230818	2.92	54600	-74.18	20230302	13700	2.92	20230818	54600	-74.18	20230302	13700	2.92	20230818	2.80	N	199730	500	23 억	109918	N	N	N	N
40	20230825	100912	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	14200	-50	5	-0.35	67172100	4725	34.00	14100	14380	14100	18520	9980	14250	14216.31	2.29	1175	14616	14432	14156	13972	13696	14525	14065	24	4270	500	10260	10	1	4796867	681	9.40	3.27	12	0.10	1511.00	4339.00	54600	20230302	-73.99	13700	20230818	3.65	54600	-73.99	20230302	13700	3.65	20230818	54600	-73.99	20230302	13700	3.65	20230818	2.80	N	199730	500	23 억	109918	N	N	N	N
41	20230825	090906	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	14330	80	2	0.56	10445490	737	5.30	14100	14330	14100	18520	9980	14250	14172.88	2.29	108	14616	14432	14156	13972	13696	14525	14065	24	4270	500	10260	10	1	4796867	687	9.48	3.30	12	0.02	1511.00	4339.00	54600	20230302	-73.75	13700	20230818	4.60	54600	-73.75	20230302	13700	4.60	20230818	54600	-73.75	20230302	13700	4.60	20230818	2.80	N	199730	500	23 억	109918	N	N	N	N
42	20230824	160901	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	14250	250	2	1.79	190385230	13497	95.05	14120	14340	13880	18200	9800	14000	14105.62	2.15	6471	14360	14180	14020	13840	13680	14100	13760	24	4200	500	10080	10	1	4796867	684	9.43	3.28	12	0.28	1511.00	4339.00	54600	20230302	-73.90	13700	20230818	4.01	54600	-73.90	20230302	13700	4.01	20230818	54600	-73.90	20230302	13700	4.01	20230818	2.85	N	199730	500	23 억	103371	N	N	N	N
43	20230824	150900	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	14150	150	2	1.07	168033040	11927	83.99	14120	14340	13880	18200	9800	14000	14088.46	2.15	6278	14360	14180	14020	13840	13680	14100	13760	24	4200	500	10080	10	1	4796867	679	9.36	3.26	12	0.25	1511.00	4339.00	54600	20230302	-74.08	13700	20230818	3.28	54600	-74.08	20230302	13700	3.28	20230818	54600	-74.08	20230302	13700	3.28	20230818	2.85	N	199730	500	23 억	103371	N	N	N	N
44	20230824	140901	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	14150	150	2	1.07	139032440	9872	69.52	14120	14340	13880	18200	9800	14000	14083.51	2.15	5345	14360	14180	14020	13840	13680	14100	13760	24	4200	500	10080	10	1	4796867	679	9.36	3.26	12	0.21	1511.00	4339.00	54600	20230302	-74.08	13700	20230818	3.28	54600	-74.08	20230302	13700	3.28	20230818	54600	-74.08	20230302	13700	3.28	20230818	2.85	N	199730	500	23 억	103371	N	N	N	N
45	20230824	130904	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	14180	180	2	1.29	133175440	9459	66.61	14120	14340	13880	18200	9800	14000	14079.23	2.15	5330	14360	14180	14020	13840	13680	14100	13760	24	4200	500	10080	10	1	4796867	680	9.38	3.27	12	0.20	1511.00	4339.00	54600	20230302	-74.03	13700	20230818	3.50	54600	-74.03	20230302	13700	3.50	20230818	54600	-74.03	20230302	13700	3.50	20230818	2.85	N	199730	500	23 억	103371	N	N	N	N
46	20230824	120907	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	14130	130	2	0.93	98473550	6996	49.27	14120	14340	13880	18200	9800	14000	14075.69	2.15	3315	14360	14180	14020	13840	13680	14100	13760	24	4200	500	10080	10	1	4796867	678	9.35	3.26	12	0.15	1511.00	4339.00	54600	20230302	-74.12	13700	20230818	3.14	54600	-74.12	20230302	13700	3.14	20230818	54600	-74.12	20230302	13700	3.14	20230818	2.85	N	199730	500	23 억	103371	N	N	N	N
47	20230824	110904	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	14040	40	2	0.29	97724550	6943	48.89	14120	14340	13880	18200	9800	14000	14075.26	2.15	3346	14360	14180	14020	13840	13680	14100	13760	24	4200	500	10080	10	1	4796867	673	9.29	3.24	12	0.14	1511.00	4339.00	54600	20230302	-74.29	13700	20230818	2.48	54600	-74.29	20230302	13700	2.48	20230818	54600	-74.29	20230302	13700	2.48	20230818	2.85	N	199730	500	23 억	103371	N	N	N	N
48	20230824	100858	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	14190	190	2	1.36	66958900	4751	33.46	14120	14340	13880	18200	9800	14000	14093.64	2.15	2128	14360	14180	14020	13840	13680	14100	13760	24	4200	500	10080	10	1	4796867	681	9.39	3.27	12	0.10	1511.00	4339.00	54600	20230302	-74.01	13700	20230818	3.58	54600	-74.01	20230302	13700	3.58	20230818	54600	-74.01	20230302	13700	3.58	20230818	2.85	N	199730	500	23 억	103371	N	N	N	N
49	20230824	090902	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	13960	-40	5	-0.29	10443610	750	5.28	14120	14120	13900	18200	9800	14000	13924.81	2.15	49	14360	14180	14020	13840	13680	14100	13760	24	4200	500	10080	10	1	4796867	670	9.24	3.22	12	0.02	1511.00	4339.00	54600	20230302	-74.43	13700	20230818	1.90	54600	-74.43	20230302	13700	1.90	20230818	54600	-74.43	20230302	13700	1.90	20230818	2.85	N	199730	500	23 억	103371	N	N	N	N
50	20230823	160859	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	14000	-30	5	-0.21	191355420	13699	102.58	14040	14200	13860	18230	9830	14030	13968.56	2.23	-3384	14536	14282	14146	13892	13756	14215	13825	24	4200	500	10100	10	1	4796867	672	9.27	3.23	12	0.29	1511.00	4339.00	54600	20230302	-74.36	13700	20230818	2.19	54600	-74.36	20230302	13700	2.19	20230818	54600	-74.36	20230302	13700	2.19	20230818	2.89	N	199730	500	23 억	106755	N	N	N	N
51	20230823	150856	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	13860	-170	5	-1.21	171339200	12266	91.85	14040	14200	13860	18230	9830	14030	13968.63	2.23	-2693	14536	14282	14146	13892	13756	14215	13825	24	4200	500	10100	10	1	4796867	665	9.17	3.19	12	0.26	1511.00	4339.00	54600	20230302	-74.62	13700	20230818	1.17	54600	-74.62	20230302	13700	1.17	20230818	54600	-74.62	20230302	13700	1.17	20230818	2.89	N	199730	500	23 억	106755	N	N	N	N
52	20230823	140905	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	13990	-40	5	-0.29	137916220	9865	73.87	14040	14200	13860	18230	9830	14030	13980.36	2.23	-2077	14536	14282	14146	13892	13756	14215	13825	24	4200	500	10100	10	1	4796867	671	9.26	3.22	12	0.21	1511.00	4339.00	54600	20230302	-74.38	13700	20230818	2.12	54600	-74.38	20230302	13700	2.12	20230818	54600	-74.38	20230302	13700	2.12	20230818	2.89	N	199730	500	23 억	106755	N	N	N	N
53	20230823	130857	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	13940	-90	5	-0.64	125829000	9003	67.41	14040	14200	13860	18230	9830	14030	13976.34	2.23	-1475	14536	14282	14146	13892	13756	14215	13825	24	4200	500	10100	10	1	4796867	669	9.23	3.21	12	0.19	1511.00	4339.00	54600	20230302	-74.47	13700	20230818	1.75	54600	-74.47	20230302	13700	1.75	20230818	54600	-74.47	20230302	13700	1.75	20230818	2.89	N	199730	500	23 억	106755	N	N	N	N
54	20230823	120903	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	13980	-50	5	-0.36	115137920	8240	61.70	14040	14200	13860	18230	9830	14030	13973.05	2.23	-1154	14536	14282	14146	13892	13756	14215	13825	24	4200	500	10100	10	1	4796867	671	9.25	3.22	12	0.17	1511.00	4339.00	54600	20230302	-74.40	13700	20230818	2.04	54600	-74.40	20230302	13700	2.04	20230818	54600	-74.40	20230302	13700	2.04	20230818	2.89	N	199730	500	23 억	106755	N	N	N	N
55	20230823	110857	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	13960	-70	5	-0.50	105430790	7544	56.49	14040	14200	13860	18230	9830	14030	13975.45	2.23	-1134	14536	14282	14146	13892	13756	14215	13825	24	4200	500	10100	10	1	4796867	670	9.24	3.22	12	0.16	1511.00	4339.00	54600	20230302	-74.43	13700	20230818	1.90	54600	-74.43	20230302	13700	1.90	20230818	54600	-74.43	20230302	13700	1.90	20230818	2.89	N	199730	500	23 억	106755	N	N	N	N
56	20230823	100858	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	14000	-30	5	-0.21	87946040	6295	47.14	14040	14200	13860	18230	9830	14030	13970.78	2.23	-1131	14536	14282	14146	13892	13756	14215	13825	24	4200	500	10100	10	1	4796867	672	9.27	3.23	12	0.13	1511.00	4339.00	54600	20230302	-74.36	13700	20230818	2.19	54600	-74.36	20230302	13700	2.19	20230818	54600	-74.36	20230302	13700	2.19	20230818	2.89	N	199730	500	23 억	106755	N	N	N	N
57	20230823	090905	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	14150	120	2	0.86	6287770	446	3.34	14040	14150	14030	18230	9830	14030	14098.14	2.23	-70	14536	14282	14146	13892	13756	14215	13825	24	4200	500	10100	10	1	4796867	679	9.36	3.26	12	0.01	1511.00	4339.00	54600	20230302	-74.08	13700	20230818	3.28	54600	-74.08	20230302	13700	3.28	20230818	54600	-74.08	20230302	13700	3.28	20230818	2.89	N	199730	500	23 억	106755	N	N	N	N
58	20230822	160853	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	14030	-260	5	-1.82	188413720	13304	57.21	14300	14400	14010	18570	10010	14290	14162.21	2.26	-1739	14930	14610	14160	13840	13390	14770	14000	24	4280	500	10280	10	1	4796867	673	9.29	3.23	12	0.28	1511.00	4339.00	54600	20230302	-74.30	13700	20230818	2.41	54600	-74.30	20230302	13700	2.41	20230818	54600	-74.30	20230302	13700	2.41	20230818	2.97	N	199730	500	23 억	108255	N	N	N	N
59	20230822	150854	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	14050	-240	5	-1.68	176512100	12456	53.57	14300	14400	14010	18570	10010	14290	14170.85	2.26	-1344	14930	14610	14160	13840	13390	14770	14000	24	4280	500	10280	10	1	4796867	674	9.30	3.24	12	0.26	1511.00	4339.00	54600	20230302	-74.27	13700	20230818	2.55	54600	-74.27	20230302	13700	2.55	20230818	54600	-74.27	20230302	13700	2.55	20230818	2.97	N	199730	500	23 억	108255	N	N	N	N
60	20230822	140855	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	14200	-90	5	-0.63	148989030	10506	45.18	14300	14400	14010	18570	10010	14290	14181.33	2.26	-851	14930	14610	14160	13840	13390	14770	14000	24	4280	500	10280	10	1	4796867	681	9.40	3.27	12	0.22	1511.00	4339.00	54600	20230302	-73.99	13700	20230818	3.65	54600	-73.99	20230302	13700	3.65	20230818	54600	-73.99	20230302	13700	3.65	20230818	2.97	N	199730	500	23 억	108255	N	N	N	N
61	20230822	130852	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	14220	-70	5	-0.49	137637480	9707	41.75	14300	14400	14010	18570	10010	14290	14179.20	2.26	-538	14930	14610	14160	13840	13390	14770	14000	24	4280	500	10280	10	1	4796867	682	9.41	3.28	12	0.20	1511.00	4339.00	54600	20230302	-73.96	13700	20230818	3.80	54600	-73.96	20230302	13700	3.80	20230818	54600	-73.96	20230302	13700	3.80	20230818	2.97	N	199730	500	23 억	108255	N	N	N	N
62	20230822	120840	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	14130	-160	5	-1.12	95260490	6740	28.99	14300	14390	14010	18570	10010	14290	14133.60	2.26	1390	14930	14610	14160	13840	13390	14770	14000	24	4280	500	10280	10	1	4796867	678	9.35	3.26	12	0.14	1511.00	4339.00	54600	20230302	-74.12	13700	20230818	3.14	54600	-74.12	20230302	13700	3.14	20230818	54600	-74.12	20230302	13700	3.14	20230818	2.97	N	199730	500	23 억	108255	N	N	N	N
63	20230822	110852	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	14110	-180	5	-1.26	65944190	4666	20.07	14300	14390	14010	18570	10010	14290	14132.92	2.26	800	14930	14610	14160	13840	13390	14770	14000	24	4280	500	10280	10	1	4796867	677	9.34	3.25	12	0.10	1511.00	4339.00	54600	20230302	-74.16	13700	20230818	2.99	54600	-74.16	20230302	13700	2.99	20230818	54600	-74.16	20230302	13700	2.99	20230818	2.97	N	199730	500	23 억	108255	N	N	N	N
64	20230822	100849	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	14240	-50	5	-0.35	48094300	3402	14.63	14300	14390	14010	18570	10010	14290	14137.07	2.26	69	14930	14610	14160	13840	13390	14770	14000	24	4280	500	10280	10	1	4796867	683	9.42	3.28	12	0.07	1511.00	4339.00	54600	20230302	-73.92	13700	20230818	3.94	54600	-73.92	20230302	13700	3.94	20230818	54600	-73.92	20230302	13700	3.94	20230818	2.97	N	199730	500	23 억	108255	N	N	N	N
65	20230822	090850	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	14390	100	2	0.70	2822850	198	0.85	14300	14390	14220	18570	10010	14290	14256.82	2.26	-109	14930	14610	14160	13840	13390	14770	14000	24	4280	500	10280	10	1	4796867	690	9.52	3.32	12	0.00	1511.00	4339.00	54600	20230302	-73.64	13700	20230818	5.04	54600	-73.64	20230302	13700	5.04	20230818	54600	-73.64	20230302	13700	5.04	20230818	2.97	N	199730	500	23 억	108255	N	N	N	N
66	20230821	160847	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	14290	590	2	4.31	329702750	23253	58.07	13710	14480	13710	17810	9590	13700	14177.83	2.09	7999	14566	14132	13916	13482	13266	14025	13375	24	4110	500	9860	10	1	4796867	685	9.46	3.29	12	0.48	1511.00	4339.00	54600	20230302	-73.83	13700	20230818	4.31	54600	-73.83	20230302	13700	4.31	20230818	54600	-73.83	20230302	13700	4.31	20230818	2.95	N	199730	500	23 억	100256	N	N	N	N
67	20230821	150854	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	14210	510	2	3.72	315744290	22276	55.63	13710	14480	13710	17810	9590	13700	14174.19	2.09	8073	14566	14132	13916	13482	13266	14025	13375	24	4110	500	9860	10	1	4796867	682	9.40	3.27	12	0.46	1511.00	4339.00	54600	20230302	-73.97	13700	20230818	3.72	54600	-73.97	20230302	13700	3.72	20230818	54600	-73.97	20230302	13700	3.72	20230818	2.95	N	199730	500	23 억	100256	N	N	N	N
68	20230821	140850	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	14200	500	2	3.65	292445690	20635	51.54	13710	14480	13710	17810	9590	13700	14172.31	2.09	7775	14566	14132	13916	13482	13266	14025	13375	24	4110	500	9860	10	1	4796867	681	9.40	3.27	12	0.43	1511.00	4339.00	54600	20230302	-73.99	13700	20230818	3.65	54600	-73.99	20230302	13700	3.65	20230818	54600	-73.99	20230302	13700	3.65	20230818	2.95	N	199730	500	23 억	100256	N	N	N	N
69	20230821	130900	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	14360	660	2	4.82	275002490	19410	48.48	13710	14480	13710	17810	9590	13700	14168.08	2.09	7548	14566	14132	13916	13482	13266	14025	13375	24	4110	500	9860	10	1	4796867	689	9.50	3.31	12	0.40	1511.00	4339.00	54600	20230302	-73.70	13700	20230818	4.82	54600	-73.70	20230302	13700	4.82	20230818	54600	-73.70	20230302	13700	4.82	20230818	2.95	N	199730	500	23 억	100256	N	N	N	N
70	20230821	120857	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	14370	670	2	4.89	253804120	17927	44.77	13710	14480	13710	17810	9590	13700	14157.65	2.09	7300	14566	14132	13916	13482	13266	14025	13375	24	4110	500	9860	10	1	4796867	689	9.51	3.31	12	0.37	1511.00	4339.00	54600	20230302	-73.68	13700	20230818	4.89	54600	-73.68	20230302	13700	4.89	20230818	54600	-73.68	20230302	13700	4.89	20230818	2.95	N	199730	500	23 억	100256	N	N	N	N
71	20230821	110850	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	14350	650	2	4.74	226386850	16016	40.00	13710	14480	13710	17810	9590	13700	14135.04	2.09	7172	14566	14132	13916	13482	13266	14025	13375	24	4110	500	9860	10	1	4796867	688	9.50	3.31	12	0.33	1511.00	4339.00	54600	20230302	-73.72	13700	20230818	4.74	54600	-73.72	20230302	13700	4.74	20230818	54600	-73.72	20230302	13700	4.74	20230818	2.95	N	199730	500	23 억	100256	N	N	N	N
72	20230821	100848	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	14320	620	2	4.53	161742680	11524	28.78	13710	14390	13710	17810	9590	13700	14035.29	2.09	6185	14566	14132	13916	13482	13266	14025	13375	24	4110	500	9860	10	1	4796867	687	9.48	3.30	12	0.24	1511.00	4339.00	54600	20230302	-73.77	13700	20230818	4.53	54600	-73.77	20230302	13700	4.53	20230818	54600	-73.77	20230302	13700	4.53	20230818	2.95	N	199730	500	23 억	100256	N	N	N	N
73	20230821	090856	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	13930	230	2	1.68	44753490	3236	8.08	13710	13930	13710	17810	9590	13700	13829.88	2.09	2195	14566	14132	13916	13482	13266	14025	13375	24	4110	500	9860	10	1	4796867	668	9.22	3.21	12	0.07	1511.00	4339.00	54600	20230302	-74.49	13700	20230818	1.68	54600	-74.49	20230302	13700	1.68	20230818	54600	-74.49	20230302	13700	1.68	20230818	2.95	N	199730	500	23 억	100256	N	N	N	N
74	20230818	160849	60.00	KOSDAQ	신저가	기타서비스	N	N	N	N	60	N	13700	-650	5	-4.53	541039560	38817	139.89	14000	14350	13700	18650	10050	14350	13939.42	2.13	-1481	14923	14636	14313	14026	13703	14780	14170	24	4300	500	10330	10	1	4796867	657	9.07	3.16	12	0.81	1511.00	4339.00	54600	20230302	-74.91	13700	20230818	0.00	54600	-74.91	20230302	13700	0.00	20230818	54600	-74.91	20230302	13700	0.00	20230818	2.98	N	199730	500	23 억	102227	N	N	N	N
75	20230818	150841	60.00	KOSDAQ	신저가	기타서비스	N	N	N	N	60	N	13740	-610	5	-4.25	443926300	31741	114.39	14000	14350	13710	18650	10050	14350	13985.90	2.13	-2120	14923	14636	14313	14026	13703	14780	14170	24	4300	500	10330	10	1	4796867	659	9.09	3.17	12	0.66	1511.00	4339.00	54600	20230302	-74.84	13710	20230818	0.22	54600	-74.84	20230302	13710	0.22	20230818	54600	-74.84	20230302	13710	0.22	20230818	2.98	N	199730	500	23 억	102227	N	N	N	N
76	20230818	140847	60.00	KOSDAQ	신저가	기타서비스	N	N	N	N	60	N	14090	-260	5	-1.81	281699050	20037	72.21	14000	14350	13900	18650	10050	14350	14058.94	2.13	-1813	14923	14636	14313	14026	13703	14780	14170	24	4300	500	10330	10	1	4796867	676	9.32	3.25	12	0.42	1511.00	4339.00	54600	20230302	-74.19	13900	20230818	1.37	54600	-74.19	20230302	13900	1.37	20230818	54600	-74.19	20230302	13900	1.37	20230818	2.98	N	199730	500	23 억	102227	N	N	N	N
77	20230818	130841	60.00	KOSDAQ	신저가	기타서비스	N	N	N	N	60	N	14270	-80	5	-0.56	236768770	16840	60.69	14000	14350	13900	18650	10050	14350	14059.90	2.13	-686	14923	14636	14313	14026	13703	14780	14170	24	4300	500	10330	10	1	4796867	685	9.44	3.29	12	0.35	1511.00	4339.00	54600	20230302	-73.86	13900	20230818	2.66	54600	-73.86	20230302	13900	2.66	20230818	54600	-73.86	20230302	13900	2.66	20230818	2.98	N	199730	500	23 억	102227	N	N	N	N
78	20230818	120853	60.00	KOSDAQ	신저가	기타서비스	N	N	N	N	60	N	14110	-240	5	-1.67	197112060	14031	50.57	14000	14350	13900	18650	10050	14350	14048.33	2.13	-1179	14923	14636	14313	14026	13703	14780	14170	24	4300	500	10330	10	1	4796867	677	9.34	3.25	12	0.29	1511.00	4339.00	54600	20230302	-74.16	13900	20230818	1.51	54600	-74.16	20230302	13900	1.51	20230818	54600	-74.16	20230302	13900	1.51	20230818	2.98	N	199730	500	23 억	102227	N	N	N	N
79	20230818	110844	60.00	KOSDAQ	신저가	기타서비스	N	N	N	N	60	N	14020	-330	5	-2.30	179820280	12801	46.13	14000	14350	13900	18650	10050	14350	14047.36	2.13	-1125	14923	14636	14313	14026	13703	14780	14170	24	4300	500	10330	10	1	4796867	673	9.28	3.23	12	0.27	1511.00	4339.00	54600	20230302	-74.32	13900	20230818	0.86	54600	-74.32	20230302	13900	0.86	20230818	54600	-74.32	20230302	13900	0.86	20230818	2.98	N	199730	500	23 억	102227	N	N	N	N
80	20230818	100849	60.00	KOSDAQ	신저가	기타서비스	N	N	N	N	60	N	14020	-330	5	-2.30	130187450	9273	33.42	14000	14350	13900	18650	10050	14350	14039.41	2.13	-1491	14923	14636	14313	14026	13703	14780	14170	24	4300	500	10330	10	1	4796867	673	9.28	3.23	12	0.19	1511.00	4339.00	54600	20230302	-74.32	13900	20230818	0.86	54600	-74.32	20230302	13900	0.86	20230818	54600	-74.32	20230302	13900	0.86	20230818	2.98	N	199730	500	23 억	102227	N	N	N	N
81	20230818	090852	60.00	KOSDAQ	신저가	기타서비스	N	N	N	N	60	N	13930	-420	5	-2.93	54084840	3868	13.94	14000	14350	13900	18650	10050	14350	13982.64	2.13	-1149	14923	14636	14313	14026	13703	14780	14170	24	4300	500	10330	10	1	4796867	668	9.22	3.21	12	0.08	1511.00	4339.00	54600	20230302	-74.49	13900	20230818	0.22	54600	-74.49	20230302	13900	0.22	20230818	54600	-74.49	20230302	13900	0.22	20230818	2.98	N	199730	500	23 억	102227	N	N	N	N
82	20230817	160848	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	14350	40	2	0.28	394386200	27746	74.84	14310	14600	13990	18600	10020	14310	14214.16	2.20	-3490	15290	14800	14550	14060	13810	14675	13935	24	4290	500	10300	10	1	4796867	688	9.50	3.31	12	0.58	1511.00	4339.00	54600	20230302	-73.72	13940	20230726	2.94	54600	-73.72	20230302	13940	2.94	20230726	54600	-73.72	20230302	13940	2.94	20230726	3.02	N	199730	500	23 억	105581	N	N	N	N
83	20230817	150854	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	14300	-10	5	-0.07	376480290	26493	71.46	14310	14600	13990	18600	10020	14310	14210.56	2.20	-3427	15290	14800	14550	14060	13810	14675	13935	24	4290	500	10300	10	1	4796867	686	9.46	3.30	12	0.55	1511.00	4339.00	54600	20230302	-73.81	13940	20230726	2.58	54600	-73.81	20230302	13940	2.58	20230726	54600	-73.81	20230302	13940	2.58	20230726	3.02	N	199730	500	23 억	105581	N	N	N	N
84	20230817	140846	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	14230	-80	5	-0.56	323455990	22766	61.41	14310	14600	13990	18600	10020	14310	14207.85	2.20	-2828	15290	14800	14550	14060	13810	14675	13935	24	4290	500	10300	10	1	4796867	683	9.42	3.28	12	0.47	1511.00	4339.00	54600	20230302	-73.94	13940	20230726	2.08	54600	-73.94	20230302	13940	2.08	20230726	54600	-73.94	20230302	13940	2.08	20230726	3.02	N	199730	500	23 억	105581	N	N	N	N
85	20230817	130844	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	14450	140	2	0.98	293455460	20669	55.75	14310	14600	13990	18600	10020	14310	14197.85	2.20	-2947	15290	14800	14550	14060	13810	14675	13935	24	4290	500	10300	10	1	4796867	693	9.56	3.33	12	0.43	1511.00	4339.00	54600	20230302	-73.53	13940	20230726	3.66	54600	-73.53	20230302	13940	3.66	20230726	54600	-73.53	20230302	13940	3.66	20230726	3.02	N	199730	500	23 억	105581	N	N	N	N
86	20230817	120847	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	14160	-150	5	-1.05	231797330	16390	44.21	14310	14480	13990	18600	10020	14310	14142.61	2.20	-1828	15290	14800	14550	14060	13810	14675	13935	24	4290	500	10300	10	1	4796867	679	9.37	3.26	12	0.34	1511.00	4339.00	54600	20230302	-74.07	13940	20230726	1.58	54600	-74.07	20230302	13940	1.58	20230726	54600	-74.07	20230302	13940	1.58	20230726	3.02	N	199730	500	23 억	105581	N	N	N	N
87	20230817	110847	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	14140	-170	5	-1.19	199375350	14089	38.00	14310	14480	13990	18600	10020	14310	14151.14	2.20	-2224	15290	14800	14550	14060	13810	14675	13935	24	4290	500	10300	10	1	4796867	678	9.36	3.26	12	0.29	1511.00	4339.00	54600	20230302	-74.10	13940	20230726	1.43	54600	-74.10	20230302	13940	1.43	20230726	54600	-74.10	20230302	13940	1.43	20230726	3.02	N	199730	500	23 억	105581	N	N	N	N
88	20230817	100842	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	14090	-220	5	-1.54	138807570	9776	26.37	14310	14480	14060	18600	10020	14310	14198.81	2.20	-1314	15290	14800	14550	14060	13810	14675	13935	24	4290	500	10300	10	1	4796867	676	9.32	3.25	12	0.20	1511.00	4339.00	54600	20230302	-74.19	13940	20230726	1.08	54600	-74.19	20230302	13940	1.08	20230726	54600	-74.19	20230302	13940	1.08	20230726	3.02	N	199730	500	23 억	105581	N	N	N	N
89	20230817	090841	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	14210	-100	5	-0.70	36548050	2560	6.91	14310	14360	14210	18600	10020	14310	14276.58	2.20	300	15290	14800	14550	14060	13810	14675	13935	24	4290	500	10300	10	1	4796867	682	9.40	3.27	12	0.05	1511.00	4339.00	54600	20230302	-73.97	13940	20230726	1.94	54600	-73.97	20230302	13940	1.94	20230726	54600	-73.97	20230302	13940	1.94	20230726	3.02	N	199730	500	23 억	105581	N	N	N	N
90	20230816	160847	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	14310	-740	5	-4.92	533889860	36591	92.64	14940	15040	14300	19560	10540	15050	14593.20	2.28	-3156	16176	15612	15276	14712	14376	15445	14545	24	4510	500	10830	10	1	4796867	686	9.47	3.30	12	0.76	1511.00	4339.00	54600	20230302	-73.79	13940	20230726	2.65	54600	-73.79	20230302	13940	2.65	20230726	54600	-73.79	20230302	13940	2.65	20230726	3.10	N	199730	500	23 억	109146	N	N	N	N
91	20230816	150849	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	14420	-630	5	-4.19	468660630	32052	81.15	14940	15040	14300	19560	10540	15050	14621.88	2.28	-3640	16176	15612	15276	14712	14376	15445	14545	24	4510	500	10830	10	1	4796867	692	9.54	3.32	12	0.67	1511.00	4339.00	54600	20230302	-73.59	13940	20230726	3.44	54600	-73.59	20230302	13940	3.44	20230726	54600	-73.59	20230302	13940	3.44	20230726	3.10	N	199730	500	23 억	109146	N	N	N	N
92	20230816	140847	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	14650	-400	5	-2.66	387271990	26419	66.89	14940	15040	14500	19560	10540	15050	14658.84	2.28	-2986	16176	15612	15276	14712	14376	15445	14545	24	4510	500	10830	10	1	4796867	703	9.70	3.38	12	0.55	1511.00	4339.00	54600	20230302	-73.17	13940	20230726	5.09	54600	-73.17	20230302	13940	5.09	20230726	54600	-73.17	20230302	13940	5.09	20230726	3.10	N	199730	500	23 억	109146	N	N	N	N
93	20230816	130844	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	14600	-450	5	-2.99	348585140	23765	60.17	14940	15040	14500	19560	10540	15050	14668.01	2.28	-1698	16176	15612	15276	14712	14376	15445	14545	24	4510	500	10830	10	1	4796867	700	9.66	3.36	12	0.50	1511.00	4339.00	54600	20230302	-73.26	13940	20230726	4.73	54600	-73.26	20230302	13940	4.73	20230726	54600	-73.26	20230302	13940	4.73	20230726	3.10	N	199730	500	23 억	109146	N	N	N	N
94	20230816	120855	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	14660	-390	5	-2.59	331918300	22630	57.30	14940	15040	14500	19560	10540	15050	14667.18	2.28	-1919	16176	15612	15276	14712	14376	15445	14545	24	4510	500	10830	10	1	4796867	703	9.70	3.38	12	0.47	1511.00	4339.00	54600	20230302	-73.15	13940	20230726	5.16	54600	-73.15	20230302	13940	5.16	20230726	54600	-73.15	20230302	13940	5.16	20230726	3.10	N	199730	500	23 억	109146	N	N	N	N
95	20230816	110852	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	14610	-440	5	-2.92	313286140	21354	54.07	14940	15040	14500	19560	10540	15050	14671.08	2.28	-1683	16176	15612	15276	14712	14376	15445	14545	24	4510	500	10830	10	1	4796867	701	9.67	3.37	12	0.45	1511.00	4339.00	54600	20230302	-73.24	13940	20230726	4.81	54600	-73.24	20230302	13940	4.81	20230726	54600	-73.24	20230302	13940	4.81	20230726	3.10	N	199730	500	23 억	109146	N	N	N	N
96	20230816	100848	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	14650	-400	5	-2.66	220038880	14966	37.89	14940	15040	14570	19560	10540	15050	14702.58	2.28	-2668	16176	15612	15276	14712	14376	15445	14545	24	4510	500	10830	10	1	4796867	703	9.70	3.38	12	0.31	1511.00	4339.00	54600	20230302	-73.17	13940	20230726	5.09	54600	-73.17	20230302	13940	5.09	20230726	54600	-73.17	20230302	13940	5.09	20230726	3.10	N	199730	500	23 억	109146	N	N	N	N
97	20230816	090844	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	14760	-290	5	-1.93	58623910	3948	10.00	14940	15040	14750	19560	10540	15050	14849.01	2.28	-710	16176	15612	15276	14712	14376	15445	14545	24	4510	500	10830	10	1	4796867	708	9.77	3.40	12	0.08	1511.00	4339.00	54600	20230302	-72.97	13940	20230726	5.88	54600	-72.97	20230302	13940	5.88	20230726	54600	-72.97	20230302	13940	5.88	20230726	3.10	N	199730	500	23 억	109146	N	N	N	N
98	20230814	160837	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	15050	-700	5	-4.44	584706390	38540	136.56	15800	15840	14940	20450	11030	15750	15171.74	2.31	-1361	16070	15910	15720	15560	15370	15815	15465	24	4710	500	11340	10	1	4796867	722	9.96	3.47	12	0.80	1511.00	4339.00	54600	20230302	-72.44	13940	20230726	7.96	54600	-72.44	20230302	13940	7.96	20230726	54600	-72.44	20230302	13940	7.96	20230726	3.27	N	199730	500	23 억	110904	N	N	N	N
99	20230814	150834	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	15070	-680	5	-4.32	566213380	37311	132.21	15800	15840	14940	20450	11030	15750	15175.51	2.31	-1374	16070	15910	15720	15560	15370	15815	15465	24	4710	500	11340	10	1	4796867	723	9.97	3.47	12	0.78	1511.00	4339.00	54600	20230302	-72.40	13940	20230726	8.11	54600	-72.40	20230302	13940	8.11	20230726	54600	-72.40	20230302	13940	8.11	20230726	3.27	N	199730	500	23 억	110904	N	N	N	N
100	20230814	140835	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	15050	-700	5	-4.44	541605560	35678	126.42	15800	15840	14940	20450	11030	15750	15180.38	2.31	-793	16070	15910	15720	15560	15370	15815	15465	24	4710	500	11340	10	1	4796867	722	9.96	3.47	12	0.74	1511.00	4339.00	54600	20230302	-72.44	13940	20230726	7.96	54600	-72.44	20230302	13940	7.96	20230726	54600	-72.44	20230302	13940	7.96	20230726	3.27	N	199730	500	23 억	110904	N	N	N	N
101	20230814	130827	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	15170	-580	5	-3.68	342255270	22392	79.34	15800	15840	15050	20450	11030	15750	15284.71	2.31	-5215	16070	15910	15720	15560	15370	15815	15465	24	4710	500	11340	10	1	4796867	728	10.04	3.50	12	0.47	1511.00	4339.00	54600	20230302	-72.22	13940	20230726	8.82	54600	-72.22	20230302	13940	8.82	20230726	54600	-72.22	20230302	13940	8.82	20230726	3.27	N	199730	500	23 억	110904	N	N	N	N
102	20230814	120833	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	15160	-590	5	-3.75	305208880	19946	70.68	15800	15840	15070	20450	11030	15750	15301.76	2.31	-5296	16070	15910	15720	15560	15370	15815	15465	24	4710	500	11340	10	1	4796867	727	10.03	3.49	12	0.42	1511.00	4339.00	54600	20230302	-72.23	13940	20230726	8.75	54600	-72.23	20230302	13940	8.75	20230726	54600	-72.23	20230302	13940	8.75	20230726	3.27	N	199730	500	23 억	110904	N	N	N	N
103	20230814	110828	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	15250	-500	5	-3.17	234657860	15289	54.17	15800	15840	15130	20450	11030	15750	15348.15	2.31	-5010	16070	15910	15720	15560	15370	15815	15465	24	4710	500	11340	10	1	4796867	732	10.09	3.51	12	0.32	1511.00	4339.00	54600	20230302	-72.07	13940	20230726	9.40	54600	-72.07	20230302	13940	9.40	20230726	54600	-72.07	20230302	13940	9.40	20230726	3.27	N	199730	500	23 억	110904	N	N	N	N
104	20230814	100829	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	15280	-470	5	-2.98	203517480	13247	46.94	15800	15840	15130	20450	11030	15750	15363.29	2.31	-5057	16070	15910	15720	15560	15370	15815	15465	24	4710	500	11340	10	1	4796867	733	10.11	3.52	12	0.28	1511.00	4339.00	54600	20230302	-72.01	13940	20230726	9.61	54600	-72.01	20230302	13940	9.61	20230726	54600	-72.01	20230302	13940	9.61	20230726	3.27	N	199730	500	23 억	110904	N	N	N	N
105	20230814	090827	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	15650	-100	5	-0.63	22556940	1442	5.11	15800	15840	15560	20450	11030	15750	15642.82	2.31	-1202	16070	15910	15720	15560	15370	15815	15465	24	4710	500	11340	10	1	4796867	751	10.36	3.61	12	0.03	1511.00	4339.00	54600	20230302	-71.34	13940	20230726	12.27	54600	-71.34	20230302	13940	12.27	20230726	54600	-71.34	20230302	13940	12.27	20230726	3.27	N	199730	500	23 억	110904	N	N	N	N
106	20230811	160828	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	15750	-130	5	-0.82	440007680	28074	65.86	15800	15880	15530	20600	11120	15880	15671.36	2.19	5725	16453	16166	15743	15456	15033	16310	15600	24	4740	500	11430	10	1	4796867	756	10.42	3.63	12	0.59	1511.00	4339.00	54600	20230302	-71.15	13940	20230726	12.98	54600	-71.15	20230302	13940	12.98	20230726	54600	-71.15	20230302	13940	12.98	20230726	3.43	N	199730	500	23 억	105179	N	N	N	N
107	20230811	150825	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	15680	-200	5	-1.26	419108690	26746	62.74	15800	15880	15530	20600	11120	15880	15669.56	2.19	5869	16453	16166	15743	15456	15033	16310	15600	24	4740	500	11430	10	1	4796867	752	10.38	3.61	12	0.56	1511.00	4339.00	54600	20230302	-71.28	13940	20230726	12.48	54600	-71.28	20230302	13940	12.48	20230726	54600	-71.28	20230302	13940	12.48	20230726	3.43	N	199730	500	23 억	105179	N	N	N	N
108	20230811	140822	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	15660	-220	5	-1.39	379242940	24192	56.75	15800	15880	15530	20600	11120	15880	15675.96	2.19	5822	16453	16166	15743	15456	15033	16310	15600	24	4740	500	11430	10	1	4796867	751	10.36	3.61	12	0.50	1511.00	4339.00	54600	20230302	-71.32	13940	20230726	12.34	54600	-71.32	20230302	13940	12.34	20230726	54600	-71.32	20230302	13940	12.34	20230726	3.43	N	199730	500	23 억	105179	N	N	N	N
109	20230811	130821	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	15700	-180	5	-1.13	349709950	22307	52.33	15800	15880	15530	20600	11120	15880	15676.68	2.19	6253	16453	16166	15743	15456	15033	16310	15600	24	4740	500	11430	10	1	4796867	753	10.39	3.62	12	0.47	1511.00	4339.00	54600	20230302	-71.25	13940	20230726	12.63	54600	-71.25	20230302	13940	12.63	20230726	54600	-71.25	20230302	13940	12.63	20230726	3.43	N	199730	500	23 억	105179	N	N	N	N
110	20230811	120814	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	15720	-160	5	-1.01	279383030	17804	41.76	15800	15880	15530	20600	11120	15880	15691.62	2.19	4860	16453	16166	15743	15456	15033	16310	15600	24	4740	500	11430	10	1	4796867	754	10.40	3.62	12	0.37	1511.00	4339.00	54600	20230302	-71.21	13940	20230726	12.77	54600	-71.21	20230302	13940	12.77	20230726	54600	-71.21	20230302	13940	12.77	20230726	3.43	N	199730	500	23 억	105179	N	N	N	N
111	20230811	110814	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	15840	-40	5	-0.25	187510850	11943	28.02	15800	15850	15530	20600	11120	15880	15699.73	2.19	3059	16453	16166	15743	15456	15033	16310	15600	24	4740	500	11430	10	1	4796867	760	10.48	3.65	12	0.25	1511.00	4339.00	54600	20230302	-70.99	13940	20230726	13.63	54600	-70.99	20230302	13940	13.63	20230726	54600	-70.99	20230302	13940	13.63	20230726	3.43	N	199730	500	23 억	105179	N	N	N	N
112	20230811	100811	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	15740	-140	5	-0.88	158817480	10119	23.74	15800	15850	15530	20600	11120	15880	15694.06	2.19	2204	16453	16166	15743	15456	15033	16310	15600	24	4740	500	11430	10	1	4796867	755	10.42	3.63	12	0.21	1511.00	4339.00	54600	20230302	-71.17	13940	20230726	12.91	54600	-71.17	20230302	13940	12.91	20230726	54600	-71.17	20230302	13940	12.91	20230726	3.43	N	199730	500	23 억	105179	N	N	N	N
113	20230811	090822	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	15600	-280	5	-1.76	39909510	2544	5.97	15800	15810	15540	20600	11120	15880	15683.85	2.19	-277	16453	16166	15743	15456	15033	16310	15600	24	4740	500	11430	10	1	4796867	748	10.32	3.60	12	0.05	1511.00	4339.00	54600	20230302	-71.43	13940	20230726	11.91	54600	-71.43	20230302	13940	11.91	20230726	54600	-71.43	20230302	13940	11.91	20230726	3.43	N	199730	500	23 억	105179	N	N	N	N
114	20230810	160812	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	15880	400	2	2.58	669674680	42416	126.74	15400	16030	15320	20100	10840	15480	15787.82	1.99	8405	16273	15876	15343	14946	14413	16075	15145	24	4630	500	11140	10	1	4796867	762	10.51	3.66	12	0.88	1511.00	4339.00	54600	20230302	-70.92	13940	20230726	13.92	54600	-70.92	20230302	13940	13.92	20230726	54600	-70.92	20230302	13940	13.92	20230726	3.53	N	199730	500	23 억	95322	N	N	N	N
115	20230810	150810	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	15860	380	2	2.45	638956160	40479	120.96	15400	16030	15320	20100	10840	15480	15784.88	1.99	8367	16273	15876	15343	14946	14413	16075	15145	24	4630	500	11140	10	1	4796867	761	10.50	3.66	12	0.84	1511.00	4339.00	54600	20230302	-70.95	13940	20230726	13.77	54600	-70.95	20230302	13940	13.77	20230726	54600	-70.95	20230302	13940	13.77	20230726	3.53	N	199730	500	23 억	95322	N	N	N	N
116	20230810	140810	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	15830	350	2	2.26	603403090	38228	114.23	15400	16030	15320	20100	10840	15480	15784.32	1.99	7628	16273	15876	15343	14946	14413	16075	15145	24	4630	500	11140	10	1	4796867	759	10.48	3.65	12	0.80	1511.00	4339.00	54600	20230302	-71.01	13940	20230726	13.56	54600	-71.01	20230302	13940	13.56	20230726	54600	-71.01	20230302	13940	13.56	20230726	3.53	N	199730	500	23 억	95322	N	N	N	N
117	20230810	130803	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	15900	420	2	2.71	558771210	35407	105.80	15400	16030	15320	20100	10840	15480	15781.38	1.99	5661	16273	15876	15343	14946	14413	16075	15145	24	4630	500	11140	10	1	4796867	763	10.52	3.66	12	0.74	1511.00	4339.00	54600	20230302	-70.88	13940	20230726	14.06	54600	-70.88	20230302	13940	14.06	20230726	54600	-70.88	20230302	13940	14.06	20230726	3.53	N	199730	500	23 억	95322	N	N	N	N
118	20230810	120818	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	15990	510	2	3.29	502346550	31862	95.21	15400	16030	15320	20100	10840	15480	15766.32	1.99	5709	16273	15876	15343	14946	14413	16075	15145	24	4630	500	11140	10	1	4796867	767	10.58	3.69	12	0.66	1511.00	4339.00	54600	20230302	-70.71	13940	20230726	14.71	54600	-70.71	20230302	13940	14.71	20230726	54600	-70.71	20230302	13940	14.71	20230726	3.53	N	199730	500	23 억	95322	N	N	N	N
119	20230810	110819	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	15930	450	2	2.91	384454240	24484	73.16	15400	15950	15320	20100	10840	15480	15702.26	1.99	4526	16273	15876	15343	14946	14413	16075	15145	24	4630	500	11140	10	1	4796867	764	10.54	3.67	12	0.51	1511.00	4339.00	54600	20230302	-70.82	13940	20230726	14.28	54600	-70.82	20230302	13940	14.28	20230726	54600	-70.82	20230302	13940	14.28	20230726	3.53	N	199730	500	23 억	95322	N	N	N	N
120	20230810	100813	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	15780	300	2	1.94	221409660	14200	42.43	15400	15790	15320	20100	10840	15480	15592.23	1.99	4620	16273	15876	15343	14946	14413	16075	15145	24	4630	500	11140	10	1	4796867	757	10.44	3.64	12	0.30	1511.00	4339.00	54600	20230302	-71.10	13940	20230726	13.20	54600	-71.10	20230302	13940	13.20	20230726	54600	-71.10	20230302	13940	13.20	20230726	3.53	N	199730	500	23 억	95322	N	N	N	N
121	20230810	090823	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	15710	230	2	1.49	34933560	2241	6.70	15400	15710	15400	20100	10840	15480	15588.38	1.99	229	16273	15876	15343	14946	14413	16075	15145	24	4630	500	11140	10	1	4796867	754	10.40	3.62	12	0.05	1511.00	4339.00	54600	20230302	-71.23	13940	20230726	12.70	54600	-71.23	20230302	13940	12.70	20230726	54600	-71.23	20230302	13940	12.70	20230726	3.53	N	199730	500	23 억	95322	N	N	N	N
122	20230809	160812	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	15480	540	2	3.61	519068980	33466	107.21	14900	15740	14810	19420	10460	14940	15510.34	1.56	20273	15713	15326	15113	14726	14513	15220	14620	24	4480	500	10750	10	1	4796867	743	10.24	3.57	12	0.70	1511.00	4339.00	54600	20230302	-71.65	13940	20230726	11.05	54600	-71.65	20230302	13940	11.05	20230726	54600	-71.65	20230302	13940	11.05	20230726	3.62	N	199730	500	23 억	75049	N	N	N	N
123	20230809	150802	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	15510	570	2	3.82	497427350	32069	102.74	14900	15740	14810	19420	10460	14940	15511.16	1.56	19630	15713	15326	15113	14726	14513	15220	14620	24	4480	500	10750	10	1	4796867	744	10.26	3.57	12	0.67	1511.00	4339.00	54600	20230302	-71.59	13940	20230726	11.26	54600	-71.59	20230302	13940	11.26	20230726	54600	-71.59	20230302	13940	11.26	20230726	3.62	N	199730	500	23 억	75049	N	N	N	N
124	20230809	140800	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	15540	600	2	4.02	462494040	29821	95.54	14900	15740	14810	19420	10460	14940	15509.01	1.56	19423	15713	15326	15113	14726	14513	15220	14620	24	4480	500	10750	10	1	4796867	745	10.28	3.58	12	0.62	1511.00	4339.00	54600	20230302	-71.54	13940	20230726	11.48	54600	-71.54	20230302	13940	11.48	20230726	54600	-71.54	20230302	13940	11.48	20230726	3.62	N	199730	500	23 억	75049	N	N	N	N
125	20230809	130819	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	15520	580	2	3.88	360428730	23243	74.46	14900	15740	14810	19420	10460	14940	15506.98	1.56	15398	15713	15326	15113	14726	14513	15220	14620	24	4480	500	10750	10	1	4796867	744	10.27	3.58	12	0.48	1511.00	4339.00	54600	20230302	-71.58	13940	20230726	11.33	54600	-71.58	20230302	13940	11.33	20230726	54600	-71.58	20230302	13940	11.33	20230726	3.62	N	199730	500	23 억	75049	N	N	N	N
126	20230809	120816	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	15560	620	2	4.15	347391980	22404	71.78	14900	15740	14810	19420	10460	14940	15505.80	1.56	15068	15713	15326	15113	14726	14513	15220	14620	24	4480	500	10750	10	1	4796867	746	10.30	3.59	12	0.47	1511.00	4339.00	54600	20230302	-71.50	13940	20230726	11.62	54600	-71.50	20230302	13940	11.62	20230726	54600	-71.50	20230302	13940	11.62	20230726	3.62	N	199730	500	23 억	75049	N	N	N	N
127	20230809	110811	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	15600	660	2	4.42	301884920	19484	62.42	14900	15740	14810	19420	10460	14940	15493.99	1.56	12573	15713	15326	15113	14726	14513	15220	14620	24	4480	500	10750	10	1	4796867	748	10.32	3.60	12	0.41	1511.00	4339.00	54600	20230302	-71.43	13940	20230726	11.91	54600	-71.43	20230302	13940	11.91	20230726	54600	-71.43	20230302	13940	11.91	20230726	3.62	N	199730	500	23 억	75049	N	N	N	N
128	20230809	100759	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	15600	660	2	4.42	147424200	9543	30.57	14900	15740	14810	19420	10460	14940	15448.41	1.56	5953	15713	15326	15113	14726	14513	15220	14620	24	4480	500	10750	10	1	4796867	748	10.32	3.60	12	0.20	1511.00	4339.00	54600	20230302	-71.43	13940	20230726	11.91	54600	-71.43	20230302	13940	11.91	20230726	54600	-71.43	20230302	13940	11.91	20230726	3.62	N	199730	500	23 억	75049	N	N	N	N
129	20230809	090803	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	15090	150	2	1.00	9167610	610	1.95	14900	15090	14810	19420	10460	14940	15028.87	1.56	-82	15713	15326	15113	14726	14513	15220	14620	24	4480	500	10750	10	1	4796867	724	9.99	3.48	12	0.01	1511.00	4339.00	54600	20230302	-72.36	13940	20230726	8.25	54600	-72.36	20230302	13940	8.25	20230726	54600	-72.36	20230302	13940	8.25	20230726	3.62	N	199730	500	23 억	75049	N	N	N	N
130	20230808	160819	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	14940	-250	5	-1.65	464994410	30713	143.30	15160	15500	14900	19740	10640	15190	15140.16	1.60	-1858	15783	15486	15293	14996	14803	15390	14900	24	4550	500	10930	10	1	4796867	717	9.89	3.44	12	0.64	1511.00	4339.00	54600	20230302	-72.64	13940	20230726	7.17	54600	-72.64	20230302	13940	7.17	20230726	54600	-72.64	20230302	13940	7.17	20230726	3.62	N	199730	500	23 억	76907	N	N	N	N
131	20230808	150809	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	14940	-250	5	-1.65	449794330	29696	138.55	15160	15500	14900	19740	10640	15190	15146.63	1.60	-1709	15783	15486	15293	14996	14803	15390	14900	24	4550	500	10930	10	1	4796867	717	9.89	3.44	12	0.62	1511.00	4339.00	54600	20230302	-72.64	13940	20230726	7.17	54600	-72.64	20230302	13940	7.17	20230726	54600	-72.64	20230302	13940	7.17	20230726	3.62	N	199730	500	23 억	76907	N	N	N	N
132	20230808	140806	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	15060	-130	5	-0.86	335018590	22028	102.78	15160	15500	14960	19740	10640	15190	15208.76	1.60	-1922	15783	15486	15293	14996	14803	15390	14900	24	4550	500	10930	10	1	4796867	722	9.97	3.47	12	0.46	1511.00	4339.00	54600	20230302	-72.42	13940	20230726	8.03	54600	-72.42	20230302	13940	8.03	20230726	54600	-72.42	20230302	13940	8.03	20230726	3.62	N	199730	500	23 억	76907	N	N	N	N
133	20230808	130757	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	15140	-50	5	-0.33	298775090	19627	91.57	15160	15500	14960	19740	10640	15190	15222.66	1.60	-2227	15783	15486	15293	14996	14803	15390	14900	24	4550	500	10930	10	1	4796867	726	10.02	3.49	12	0.41	1511.00	4339.00	54600	20230302	-72.27	13940	20230726	8.61	54600	-72.27	20230302	13940	8.61	20230726	54600	-72.27	20230302	13940	8.61	20230726	3.62	N	199730	500	23 억	76907	N	N	N	N
134	20230808	120804	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	15250	60	2	0.39	271245900	17817	83.13	15160	15500	14960	19740	10640	15190	15223.99	1.60	-1958	15783	15486	15293	14996	14803	15390	14900	24	4550	500	10930	10	1	4796867	732	10.09	3.51	12	0.37	1511.00	4339.00	54600	20230302	-72.07	13940	20230726	9.40	54600	-72.07	20230302	13940	9.40	20230726	54600	-72.07	20230302	13940	9.40	20230726	3.62	N	199730	500	23 억	76907	N	N	N	N
135	20230808	110753	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	15270	80	2	0.53	261052560	17148	80.01	15160	15500	14960	19740	10640	15190	15223.50	1.60	-1935	15783	15486	15293	14996	14803	15390	14900	24	4550	500	10930	10	1	4796867	732	10.11	3.52	12	0.36	1511.00	4339.00	54600	20230302	-72.03	13940	20230726	9.54	54600	-72.03	20230302	13940	9.54	20230726	54600	-72.03	20230302	13940	9.54	20230726	3.62	N	199730	500	23 억	76907	N	N	N	N
136	20230808	100806	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	15320	130	2	0.86	164441560	10807	50.42	15160	15500	14960	19740	10640	15190	15216.21	1.60	-5523	15783	15486	15293	14996	14803	15390	14900	24	4550	500	10930	10	1	4796867	735	10.14	3.53	12	0.23	1511.00	4339.00	54600	20230302	-71.94	13940	20230726	9.90	54600	-71.94	20230302	13940	9.90	20230726	54600	-71.94	20230302	13940	9.90	20230726	3.62	N	199730	500	23 억	76907	N	N	N	N
137	20230808	090809	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	15200	10	2	0.07	6968710	459	2.14	15160	15500	15160	19740	10640	15190	15182.37	1.60	-148	15783	15486	15293	14996	14803	15390	14900	24	4550	500	10930	10	1	4796867	729	10.06	3.50	12	0.01	1511.00	4339.00	54600	20230302	-72.16	13940	20230726	9.04	54600	-72.16	20230302	13940	9.04	20230726	54600	-72.16	20230302	13940	9.04	20230726	3.62	N	199730	500	23 억	76907	N	N	N	N
138	20230807	160802	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	15190	-210	5	-1.36	326544480	21326	93.19	15250	15590	15100	20000	10780	15400	15312.04	1.55	2452	16020	15710	15420	15110	14820	15565	14965	24	4610	500	11080	10	1	4796867	729	10.05	3.50	12	0.44	1511.00	4339.00	54600	20230302	-72.18	13940	20230726	8.97	54600	-72.18	20230302	13940	8.97	20230726	54600	-72.18	20230302	13940	8.97	20230726	3.58	N	199730	500	23 억	74525	N	N	N	N
139	20230807	150801	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	15320	-80	5	-0.52	313984050	20501	89.58	15250	15590	15100	20000	10780	15400	15315.55	1.55	2206	16020	15710	15420	15110	14820	15565	14965	24	4610	500	11080	10	1	4796867	735	10.14	3.53	12	0.43	1511.00	4339.00	54600	20230302	-71.94	13940	20230726	9.90	54600	-71.94	20230302	13940	9.90	20230726	54600	-71.94	20230302	13940	9.90	20230726	3.58	N	199730	500	23 억	74525	N	N	N	N
140	20230807	140805	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	15360	-40	5	-0.26	299005840	19524	85.31	15250	15590	15100	20000	10780	15400	15314.78	1.55	2772	16020	15710	15420	15110	14820	15565	14965	24	4610	500	11080	10	1	4796867	737	10.17	3.54	12	0.41	1511.00	4339.00	54600	20230302	-71.87	13940	20230726	10.19	54600	-71.87	20230302	13940	10.19	20230726	54600	-71.87	20230302	13940	10.19	20230726	3.58	N	199730	500	23 억	74525	N	N	N	N
141	20230807	130757	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	15220	-180	5	-1.17	280496350	18313	80.02	15250	15590	15100	20000	10780	15400	15316.79	1.55	2685	16020	15710	15420	15110	14820	15565	14965	24	4610	500	11080	10	1	4796867	730	10.07	3.51	12	0.38	1511.00	4339.00	54600	20230302	-72.12	13940	20230726	9.18	54600	-72.12	20230302	13940	9.18	20230726	54600	-72.12	20230302	13940	9.18	20230726	3.58	N	199730	500	23 억	74525	N	N	N	N
142	20230807	120756	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	15400	0	3	0.00	250528050	16348	71.44	15250	15590	15100	20000	10780	15400	15324.69	1.55	2491	16020	15710	15420	15110	14820	15565	14965	24	4610	500	11080	10	1	4796867	739	10.19	3.55	12	0.34	1511.00	4339.00	54600	20230302	-71.79	13940	20230726	10.47	54600	-71.79	20230302	13940	10.47	20230726	54600	-71.79	20230302	13940	10.47	20230726	3.58	N	199730	500	23 억	74525	N	N	N	N
143	20230807	110750	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	15290	-110	5	-0.71	210678640	13743	60.05	15250	15590	15100	20000	10780	15400	15329.89	1.55	2721	16020	15710	15420	15110	14820	15565	14965	24	4610	500	11080	10	1	4796867	733	10.12	3.52	12	0.29	1511.00	4339.00	54600	20230302	-72.00	13940	20230726	9.68	54600	-72.00	20230302	13940	9.68	20230726	54600	-72.00	20230302	13940	9.68	20230726	3.58	N	199730	500	23 억	74525	N	N	N	N
144	20230807	100800	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	15580	180	2	1.17	185106500	12079	52.78	15250	15590	15100	20000	10780	15400	15324.65	1.55	3350	16020	15710	15420	15110	14820	15565	14965	24	4610	500	11080	10	1	4796867	747	10.31	3.59	12	0.25	1511.00	4339.00	54600	20230302	-71.47	13940	20230726	11.76	54600	-71.47	20230302	13940	11.76	20230726	54600	-71.47	20230302	13940	11.76	20230726	3.58	N	199730	500	23 억	74525	N	N	N	N
145	20230807	090757	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	15200	-200	5	-1.30	14703110	965	4.22	15250	15500	15200	20000	10780	15400	15236.38	1.55	-693	16020	15710	15420	15110	14820	15565	14965	24	4610	500	11080	10	1	4796867	729	10.06	3.50	12	0.02	1511.00	4339.00	54600	20230302	-72.16	13940	20230726	9.04	54600	-72.16	20230302	13940	9.04	20230726	54600	-72.16	20230302	13940	9.04	20230726	3.58	N	199730	500	23 억	74525	N	N	N	N
146	20230804	160752	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	15400	-100	5	-0.65	349662150	22882	41.98	15500	15730	15130	20150	10850	15500	15280.52	1.49	3145	16333	15916	15343	14926	14353	16125	15135	24	4650	500	11160	10	1	4796867	739	10.19	3.55	12	0.48	1511.00	4339.00	54600	20230302	-71.79	13940	20230726	10.47	54600	-71.79	20230302	13940	10.47	20230726	54600	-71.79	20230302	13940	10.47	20230726	3.76	N	199730	500	23 억	71380	N	N	N	N
147	20230804	150751	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	15350	-150	5	-0.97	322944680	21139	38.78	15500	15730	15130	20150	10850	15500	15276.56	1.49	3228	16333	15916	15343	14926	14353	16125	15135	24	4650	500	11160	10	1	4796867	736	10.16	3.54	12	0.44	1511.00	4339.00	54600	20230302	-71.89	13940	20230726	10.11	54600	-71.89	20230302	13940	10.11	20230726	54600	-71.89	20230302	13940	10.11	20230726	3.76	N	199730	500	23 억	71380	N	N	N	N
148	20230804	140804	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	15320	-180	5	-1.16	317800890	20803	38.16	15500	15730	15130	20150	10850	15500	15276.04	1.49	3050	16333	15916	15343	14926	14353	16125	15135	24	4650	500	11160	10	1	4796867	735	10.14	3.53	12	0.43	1511.00	4339.00	54600	20230302	-71.94	13940	20230726	9.90	54600	-71.94	20230302	13940	9.90	20230726	54600	-71.94	20230302	13940	9.90	20230726	3.76	N	199730	500	23 억	71380	N	N	N	N
149	20230804	130749	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	15260	-240	5	-1.55	305172890	19974	36.64	15500	15730	15130	20150	10850	15500	15277.84	1.49	2813	16333	15916	15343	14926	14353	16125	15135	24	4650	500	11160	10	1	4796867	732	10.10	3.52	12	0.42	1511.00	4339.00	54600	20230302	-72.05	13940	20230726	9.47	54600	-72.05	20230302	13940	9.47	20230726	54600	-72.05	20230302	13940	9.47	20230726	3.76	N	199730	500	23 억	71380	N	N	N	N
150	20230804	120747	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	15320	-180	5	-1.16	286253820	18727	34.36	15500	15730	15130	20150	10850	15500	15284.93	1.49	2866	16333	15916	15343	14926	14353	16125	15135	24	4650	500	11160	10	1	4796867	735	10.14	3.53	12	0.39	1511.00	4339.00	54600	20230302	-71.94	13940	20230726	9.90	54600	-71.94	20230302	13940	9.90	20230726	54600	-71.94	20230302	13940	9.90	20230726	3.76	N	199730	500	23 억	71380	N	N	N	N
151	20230804	110756	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	15240	-260	5	-1.68	246609100	16114	29.56	15500	15730	15140	20150	10850	15500	15303.30	1.49	3371	16333	15916	15343	14926	14353	16125	15135	24	4650	500	11160	10	1	4796867	731	10.09	3.51	12	0.34	1511.00	4339.00	54600	20230302	-72.09	13940	20230726	9.33	54600	-72.09	20230302	13940	9.33	20230726	54600	-72.09	20230302	13940	9.33	20230726	3.76	N	199730	500	23 억	71380	N	N	N	N
152	20230804	100743	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	15400	-100	5	-0.65	201128920	13140	24.11	15500	15730	15140	20150	10850	15500	15305.73	1.49	3540	16333	15916	15343	14926	14353	16125	15135	24	4650	500	11160	10	1	4796867	739	10.19	3.55	12	0.27	1511.00	4339.00	54600	20230302	-71.79	13940	20230726	10.47	54600	-71.79	20230302	13940	10.47	20230726	54600	-71.79	20230302	13940	10.47	20230726	3.76	N	199730	500	23 억	71380	N	N	N	N
153	20230804	090743	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	15370	-130	5	-0.84	40708880	2629	4.82	15500	15730	15370	20150	10850	15500	15484.19	1.49	-988	16333	15916	15343	14926	14353	16125	15135	24	4650	500	11160	10	1	4796867	737	10.17	3.54	12	0.05	1511.00	4339.00	54600	20230302	-71.85	13940	20230726	10.26	54600	-71.85	20230302	13940	10.26	20230726	54600	-71.85	20230302	13940	10.26	20230726	3.76	N	199730	500	23 억	71380	N	N	N	N
154	20230803	160744	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	15500	500	2	3.33	841616250	54439	189.23	14900	15760	14770	19500	10500	15000	15459.79	1.40	4399	15706	15352	15146	14792	14586	15250	14690	24	4500	500	10800	10	1	4796867	744	10.26	3.57	12	1.13	1511.00	4339.00	54600	20230302	-71.61	13940	20230726	11.19	54600	-71.61	20230302	13940	11.19	20230726	54600	-71.61	20230302	13940	11.19	20230726	3.62	N	199730	500	23 억	66981	N	N	N	N
155	20230803	150751	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	15480	480	2	3.20	763501400	49377	171.63	14900	15760	14770	19500	10500	15000	15462.69	1.40	2040	15706	15352	15146	14792	14586	15250	14690	24	4500	500	10800	10	1	4796867	743	10.24	3.57	12	1.03	1511.00	4339.00	54600	20230302	-71.65	13940	20230726	11.05	54600	-71.65	20230302	13940	11.05	20230726	54600	-71.65	20230302	13940	11.05	20230726	3.62	N	199730	500	23 억	66981	N	N	N	N
156	20230803	140743	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	15570	570	2	3.80	715788940	46298	160.93	14900	15760	14770	19500	10500	15000	15460.47	1.40	1285	15706	15352	15146	14792	14586	15250	14690	24	4500	500	10800	10	1	4796867	747	10.30	3.59	12	0.97	1511.00	4339.00	54600	20230302	-71.48	13940	20230726	11.69	54600	-71.48	20230302	13940	11.69	20230726	54600	-71.48	20230302	13940	11.69	20230726	3.62	N	199730	500	23 억	66981	N	N	N	N
157	20230803	130747	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	15680	680	2	4.53	660391150	42760	148.63	14900	15760	14770	19500	10500	15000	15444.13	1.40	1054	15706	15352	15146	14792	14586	15250	14690	24	4500	500	10800	10	1	4796867	752	10.38	3.61	12	0.89	1511.00	4339.00	54600	20230302	-71.28	13940	20230726	12.48	54600	-71.28	20230302	13940	12.48	20230726	54600	-71.28	20230302	13940	12.48	20230726	3.62	N	199730	500	23 억	66981	N	N	N	N
158	20230803	120750	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	15380	380	2	2.53	582495980	37771	131.29	14900	15760	14770	19500	10500	15000	15421.78	1.40	1094	15706	15352	15146	14792	14586	15250	14690	24	4500	500	10800	10	1	4796867	738	10.18	3.54	12	0.79	1511.00	4339.00	54600	20230302	-71.83	13940	20230726	10.33	54600	-71.83	20230302	13940	10.33	20230726	54600	-71.83	20230302	13940	10.33	20230726	3.62	N	199730	500	23 억	66981	N	N	N	N
159	20230803	110740	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	15570	570	2	3.80	411277210	26794	93.13	14900	15700	14770	19500	10500	15000	15349.60	1.40	431	15706	15352	15146	14792	14586	15250	14690	24	4500	500	10800	10	1	4796867	747	10.30	3.59	12	0.56	1511.00	4339.00	54600	20230302	-71.48	13940	20230726	11.69	54600	-71.48	20230302	13940	11.69	20230726	54600	-71.48	20230302	13940	11.69	20230726	3.62	N	199730	500	23 억	66981	N	N	N	N
160	20230803	100739	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	15310	310	2	2.07	178349090	11817	41.08	14900	15430	14770	19500	10500	15000	15092.59	1.40	3918	15706	15352	15146	14792	14586	15250	14690	24	4500	500	10800	10	1	4796867	734	10.13	3.53	12	0.25	1511.00	4339.00	54600	20230302	-71.96	13940	20230726	9.83	54600	-71.96	20230302	13940	9.83	20230726	54600	-71.96	20230302	13940	9.83	20230726	3.62	N	199730	500	23 억	66981	N	N	N	N
161	20230803	090740	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	14870	-130	5	-0.87	33397400	2248	7.81	14900	15140	14790	19500	10500	15000	14856.49	1.40	-455	15706	15352	15146	14792	14586	15250	14690	24	4500	500	10800	10	1	4796867	713	9.84	3.43	12	0.05	1511.00	4339.00	54600	20230302	-72.77	13940	20230726	6.67	54600	-72.77	20230302	13940	6.67	20230726	54600	-72.77	20230302	13940	6.67	20230726	3.62	N	199730	500	23 억	66981	N	N	N	N
162	20230802	160745	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	15000	-240	5	-1.57	434346740	28745	88.71	15500	15500	14940	19810	10670	15240	15110.34	1.29	5268	16266	15752	15386	14872	14506	16010	15130	24	4570	500	10970	10	1	4796867	720	9.93	3.46	12	0.60	1511.00	4339.00	54600	20230302	-72.53	13940	20230726	7.60	54600	-72.53	20230302	13940	7.60	20230726	54600	-72.53	20230302	13940	7.60	20230726	3.60	N	199730	500	23 억	62013	N	N	N	N
163	20230802	150754	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	15060	-180	5	-1.18	429632740	28431	87.74	15500	15500	14940	19810	10670	15240	15111.42	1.29	5227	16266	15752	15386	14872	14506	16010	15130	24	4570	500	10970	10	1	4796867	722	9.97	3.47	12	0.59	1511.00	4339.00	54600	20230302	-72.42	13940	20230726	8.03	54600	-72.42	20230302	13940	8.03	20230726	54600	-72.42	20230302	13940	8.03	20230726	3.60	N	199730	500	23 억	62013	N	N	N	N
164	20230802	140746	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	15050	-190	5	-1.25	396483310	26222	80.92	15500	15500	14940	19810	10670	15240	15120.25	1.29	5350	16266	15752	15386	14872	14506	16010	15130	24	4570	500	10970	10	1	4796867	722	9.96	3.47	12	0.55	1511.00	4339.00	54600	20230302	-72.44	13940	20230726	7.96	54600	-72.44	20230302	13940	7.96	20230726	54600	-72.44	20230302	13940	7.96	20230726	3.60	N	199730	500	23 억	62013	N	N	N	N
165	20230802	130741	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	15150	-90	5	-0.59	298886070	19721	60.86	15500	15500	14940	19810	10670	15240	15155.73	1.29	6126	16266	15752	15386	14872	14506	16010	15130	24	4570	500	10970	10	1	4796867	727	10.03	3.49	12	0.41	1511.00	4339.00	54600	20230302	-72.25	13940	20230726	8.68	54600	-72.25	20230302	13940	8.68	20230726	54600	-72.25	20230302	13940	8.68	20230726	3.60	N	199730	500	23 억	62013	N	N	N	N
166	20230802	120735	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	15240	0	3	0.00	284689310	18785	57.97	15500	15500	14940	19810	10670	15240	15155.14	1.29	6572	16266	15752	15386	14872	14506	16010	15130	24	4570	500	10970	10	1	4796867	731	10.09	3.51	12	0.39	1511.00	4339.00	54600	20230302	-72.09	13940	20230726	9.33	54600	-72.09	20230302	13940	9.33	20230726	54600	-72.09	20230302	13940	9.33	20230726	3.60	N	199730	500	23 억	62013	N	N	N	N
167	20230802	110736	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	15440	200	2	1.31	264186800	17441	53.82	15500	15500	14940	19810	10670	15240	15147.46	1.29	7344	16266	15752	15386	14872	14506	16010	15130	24	4570	500	10970	10	1	4796867	741	10.22	3.56	12	0.36	1511.00	4339.00	54600	20230302	-71.72	13940	20230726	10.76	54600	-71.72	20230302	13940	10.76	20230726	54600	-71.72	20230302	13940	10.76	20230726	3.60	N	199730	500	23 억	62013	N	N	N	N
168	20230802	100739	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	15360	120	2	0.79	208277060	13806	42.61	15500	15500	14940	19810	10670	15240	15085.98	1.29	6607	16266	15752	15386	14872	14506	16010	15130	24	4570	500	10970	10	1	4796867	737	10.17	3.54	12	0.29	1511.00	4339.00	54600	20230302	-71.87	13940	20230726	10.19	54600	-71.87	20230302	13940	10.19	20230726	54600	-71.87	20230302	13940	10.19	20230726	3.60	N	199730	500	23 억	62013	N	N	N	N
169	20230802	090738	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	15040	-200	5	-1.31	42038530	2766	8.54	15500	15500	15030	19810	10670	15240	15198.31	1.29	348	16266	15752	15386	14872	14506	16010	15130	24	4570	500	10970	10	1	4796867	721	9.95	3.47	12	0.06	1511.00	4339.00	54600	20230302	-72.45	13940	20230726	7.89	54600	-72.45	20230302	13940	7.89	20230726	54600	-72.45	20230302	13940	7.89	20230726	3.60	N	199730	500	23 억	62013	N	N	N	N
170	20230801	160738	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	15240	140	2	0.93	503939850	32404	229.15	15120	15900	15020	19630	10570	15100	15551.78	1.31	-498	15513	15306	14973	14766	14433	15410	14870	24	4530	500	10870	10	1	4796867	731	10.09	3.51	12	0.68	1511.00	4339.00	54600	20230302	-72.09	13940	20230726	9.33	54600	-72.09	20230302	13940	9.33	20230726	54600	-72.09	20230302	13940	9.33	20230726	3.63	N	199730	500	23 억	62616	N	N	N	N
171	20230801	150734	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	15380	280	2	1.85	498980950	32079	226.85	15120	15900	15020	19630	10570	15100	15554.75	1.31	-552	15513	15306	14973	14766	14433	15410	14870	24	4530	500	10870	10	1	4796867	738	10.18	3.54	12	0.67	1511.00	4339.00	54600	20230302	-71.83	13940	20230726	10.33	54600	-71.83	20230302	13940	10.33	20230726	54600	-71.83	20230302	13940	10.33	20230726	3.63	N	199730	500	23 억	62616	N	N	N	N
172	20230801	140749	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	15340	240	2	1.59	440573050	28261	199.85	15120	15900	15020	19630	10570	15100	15589.44	1.31	-1022	15513	15306	14973	14766	14433	15410	14870	24	4530	500	10870	10	1	4796867	736	10.15	3.54	12	0.59	1511.00	4339.00	54600	20230302	-71.90	13940	20230726	10.04	54600	-71.90	20230302	13940	10.04	20230726	54600	-71.90	20230302	13940	10.04	20230726	3.63	N	199730	500	23 억	62616	N	N	N	N
173	20230801	130732	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	15510	410	2	2.72	394760720	25275	178.74	15120	15900	15020	19630	10570	15100	15618.62	1.31	178	15513	15306	14973	14766	14433	15410	14870	24	4530	500	10870	10	1	4796867	744	10.26	3.57	12	0.53	1511.00	4339.00	54600	20230302	-71.59	13940	20230726	11.26	54600	-71.59	20230302	13940	11.26	20230726	54600	-71.59	20230302	13940	11.26	20230726	3.63	N	199730	500	23 억	62616	N	N	N	N
174	20230801	120733	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	15420	320	2	2.12	371098800	23745	167.92	15120	15900	15020	19630	10570	15100	15628.50	1.31	376	15513	15306	14973	14766	14433	15410	14870	24	4530	500	10870	10	1	4796867	740	10.21	3.55	12	0.50	1511.00	4339.00	54600	20230302	-71.76	13940	20230726	10.62	54600	-71.76	20230302	13940	10.62	20230726	54600	-71.76	20230302	13940	10.62	20230726	3.63	N	199730	500	23 억	62616	N	N	N	N
175	20230801	110729	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	15590	490	2	3.25	340737960	21779	154.01	15120	15900	15020	19630	10570	15100	15645.25	1.31	134	15513	15306	14973	14766	14433	15410	14870	24	4530	500	10870	10	1	4796867	748	10.32	3.59	12	0.45	1511.00	4339.00	54600	20230302	-71.45	13940	20230726	11.84	54600	-71.45	20230302	13940	11.84	20230726	54600	-71.45	20230302	13940	11.84	20230726	3.63	N	199730	500	23 억	62616	N	N	N	N
176	20230801	100733	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	15660	560	2	3.71	305197730	19501	137.90	15120	15900	15020	19630	10570	15100	15650.36	1.31	-321	15513	15306	14973	14766	14433	15410	14870	24	4530	500	10870	10	1	4796867	751	10.36	3.61	12	0.41	1511.00	4339.00	54600	20230302	-71.32	13940	20230726	12.34	54600	-71.32	20230302	13940	12.34	20230726	54600	-71.32	20230302	13940	12.34	20230726	3.63	N	199730	500	23 억	62616	N	N	N	N
177	20230801	090727	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	15720	620	2	4.11	149669990	9612	67.97	15120	15900	15020	19630	10570	15100	15571.16	1.31	-114	15513	15306	14973	14766	14433	15410	14870	24	4530	500	10870	10	1	4796867	754	10.40	3.62	12	0.20	1511.00	4339.00	54600	20230302	-71.21	13940	20230726	12.77	54600	-71.21	20230302	13940	12.77	20230726	54600	-71.21	20230302	13940	12.77	20230726	3.63	N	199730	500	23 억	62616	N	N	N	N

78 KiB Raw Blame History

78 KiB

Raw Blame History