KissMeData/348080/price/prices-20230801.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

76 KiB

Raw Blame History

1	stockBusinessDate	captureTime	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20230831	161200	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	3030	-100	5	-3.19	3047781975	973871	149.12	3130	3230	3025	4065	2195	3130	3130.04	0.72	-24379	3240	3185	3125	3070	3010	3155	3040	193	935	500	2190	5	1	38591180	1169	-2.16	-3.08	12	2.52	-1404.00	-984.00	6690	20230616	-54.71	2495	20230726	21.44	6690	-54.71	20230616	2495	21.44	20230726	6690	-54.71	20230616	2495	21.44	20230726	0.72	N	348080	500	192 억	277222	N	N	N	N
3	20230831	151510	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	3050	-80	5	-2.56	2974947175	949861	145.45	3130	3230	3025	4065	2195	3130	3131.98	0.72	-24081	3240	3185	3125	3070	3010	3155	3040	193	935	500	2190	5	1	38591180	1177	-2.17	-3.10	12	2.46	-1404.00	-984.00	6690	20230616	-54.41	2495	20230726	22.24	6690	-54.41	20230616	2495	22.24	20230726	6690	-54.41	20230616	2495	22.24	20230726	0.72	N	348080	500	192 억	277222	N	N	N	N
4	20230831	141632	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	3060	-70	5	-2.24	2610201165	829820	127.07	3130	3230	3025	4065	2195	3130	3145.50	0.72	-32080	3240	3185	3125	3070	3010	3155	3040	193	935	500	2190	5	1	38591180	1181	-2.18	-3.11	12	2.15	-1404.00	-984.00	6690	20230616	-54.26	2495	20230726	22.65	6690	-54.26	20230616	2495	22.65	20230726	6690	-54.26	20230616	2495	22.65	20230726	0.72	N	348080	500	192 억	277222	N	N	N	N
5	20230831	131552	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	3065	-65	5	-2.08	2327215685	737328	112.90	3130	3230	3025	4065	2195	3130	3156.28	0.72	-35157	3240	3185	3125	3070	3010	3155	3040	193	935	500	2190	5	1	38591180	1183	-2.18	-3.11	12	1.91	-1404.00	-984.00	6690	20230616	-54.19	2495	20230726	22.85	6690	-54.19	20230616	2495	22.85	20230726	6690	-54.19	20230616	2495	22.85	20230726	0.72	N	348080	500	192 억	277222	N	N	N	N
6	20230831	121647	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	3135	5	2	0.16	1864711260	587055	89.89	3130	3230	3120	4065	2195	3130	3176.38	0.72	13479	3240	3185	3125	3070	3010	3155	3040	193	935	500	2190	5	1	38591180	1210	-2.23	-3.19	12	1.52	-1404.00	-984.00	6690	20230616	-53.14	2495	20230726	25.65	6690	-53.14	20230616	2495	25.65	20230726	6690	-53.14	20230616	2495	25.65	20230726	0.72	N	348080	500	192 억	277222	N	N	N	N
7	20230831	112129	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	3155	25	2	0.80	1736854585	546398	83.67	3130	3230	3120	4065	2195	3130	3178.74	0.72	26102	3240	3185	3125	3070	3010	3155	3040	193	935	500	2190	5	1	38591180	1218	-2.25	-3.21	12	1.42	-1404.00	-984.00	6690	20230616	-52.84	2495	20230726	26.45	6690	-52.84	20230616	2495	26.45	20230726	6690	-52.84	20230616	2495	26.45	20230726	0.72	N	348080	500	192 억	277222	N	N	N	N
8	20230831	101737	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	3195	65	2	2.08	1360978170	427732	65.50	3130	3230	3120	4065	2195	3130	3181.85	0.72	35458	3240	3185	3125	3070	3010	3155	3040	193	935	500	2190	5	1	38591180	1233	-2.28	-3.25	12	1.11	-1404.00	-984.00	6690	20230616	-52.24	2495	20230726	28.06	6690	-52.24	20230616	2495	28.06	20230726	6690	-52.24	20230616	2495	28.06	20230726	0.72	N	348080	500	192 억	277222	N	N	N	N
9	20230831	091610	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	3155	25	2	0.80	263165300	83583	12.80	3130	3180	3120	4065	2195	3130	3148.55	0.72	16061	3240	3185	3125	3070	3010	3155	3040	193	935	500	2190	5	1	38591180	1218	-2.25	-3.21	12	0.22	-1404.00	-984.00	6690	20230616	-52.84	2495	20230726	26.45	6690	-52.84	20230616	2495	26.45	20230726	6690	-52.84	20230616	2495	26.45	20230726	0.72	N	348080	500	192 억	277222	N	N	N	N
10	20230830	161205	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	3130	-30	5	-0.95	2005107560	642966	100.07	3180	3180	3065	4105	2215	3160	3118.52	0.91	-72446	3280	3220	3100	3040	2920	3250	3070	193	945	500	2210	5	1	38591180	1208	-2.23	-3.18	12	1.67	-1404.00	-984.00	6690	20230616	-53.21	2495	20230726	25.45	6690	-53.21	20230616	2495	25.45	20230726	6690	-53.21	20230616	2495	25.45	20230726	0.75	N	348080	500	192 억	350271	N	N	N	N
11	20230830	151442	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	3120	-40	5	-1.27	1853746170	594547	92.53	3180	3180	3065	4105	2215	3160	3117.91	0.91	-83515	3280	3220	3100	3040	2920	3250	3070	193	945	500	2210	5	1	38591180	1204	-2.22	-3.17	12	1.54	-1404.00	-984.00	6690	20230616	-53.36	2495	20230726	25.05	6690	-53.36	20230616	2495	25.05	20230726	6690	-53.36	20230616	2495	25.05	20230726	0.75	N	348080	500	192 억	350271	N	N	N	N
12	20230830	141539	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	3100	-60	5	-1.90	1652698030	529896	82.47	3180	3180	3065	4105	2215	3160	3118.91	0.91	-76274	3280	3220	3100	3040	2920	3250	3070	193	945	500	2210	5	1	38591180	1196	-2.21	-3.15	12	1.37	-1404.00	-984.00	6690	20230616	-53.66	2495	20230726	24.25	6690	-53.66	20230616	2495	24.25	20230726	6690	-53.66	20230616	2495	24.25	20230726	0.75	N	348080	500	192 억	350271	N	N	N	N
13	20230830	131537	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	3100	-60	5	-1.90	1534718795	491887	76.55	3180	3180	3065	4105	2215	3160	3120.06	0.91	-73491	3280	3220	3100	3040	2920	3250	3070	193	945	500	2210	5	1	38591180	1196	-2.21	-3.15	12	1.27	-1404.00	-984.00	6690	20230616	-53.66	2495	20230726	24.25	6690	-53.66	20230616	2495	24.25	20230726	6690	-53.66	20230616	2495	24.25	20230726	0.75	N	348080	500	192 억	350271	N	N	N	N
14	20230830	121547	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	3140	-20	5	-0.63	1405658100	450353	70.09	3180	3180	3065	4105	2215	3160	3121.24	0.91	-70731	3280	3220	3100	3040	2920	3250	3070	193	945	500	2210	5	1	38591180	1212	-2.24	-3.19	12	1.17	-1404.00	-984.00	6690	20230616	-53.06	2495	20230726	25.85	6690	-53.06	20230616	2495	25.85	20230726	6690	-53.06	20230616	2495	25.85	20230726	0.75	N	348080	500	192 억	350271	N	N	N	N
15	20230830	112113	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	3150	-10	5	-0.32	1217204810	390056	60.70	3180	3180	3065	4105	2215	3160	3120.59	0.91	-81257	3280	3220	3100	3040	2920	3250	3070	193	945	500	2210	5	1	38591180	1216	-2.24	-3.20	12	1.01	-1404.00	-984.00	6690	20230616	-52.91	2495	20230726	26.25	6690	-52.91	20230616	2495	26.25	20230726	6690	-52.91	20230616	2495	26.25	20230726	0.75	N	348080	500	192 억	350271	N	N	N	N
16	20230830	101638	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	3090	-70	5	-2.22	877876130	281107	43.75	3180	3180	3070	4105	2215	3160	3122.93	0.91	-88958	3280	3220	3100	3040	2920	3250	3070	193	945	500	2210	5	1	38591180	1192	-2.20	-3.14	12	0.73	-1404.00	-984.00	6690	20230616	-53.81	2495	20230726	23.85	6690	-53.81	20230616	2495	23.85	20230726	6690	-53.81	20230616	2495	23.85	20230726	0.75	N	348080	500	192 억	350271	N	N	N	N
17	20230830	091538	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	3160	0	3	0.00	271886715	86254	13.42	3180	3180	3115	4105	2215	3160	3152.16	0.91	-18968	3280	3220	3100	3040	2920	3250	3070	193	945	500	2210	5	1	38591180	1219	-2.25	-3.21	12	0.22	-1404.00	-984.00	6690	20230616	-52.77	2495	20230726	26.65	6690	-52.77	20230616	2495	26.65	20230726	6690	-52.77	20230616	2495	26.65	20230726	0.75	N	348080	500	192 억	350271	N	N	N	N
18	20230829	161200	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	3160	165	2	5.51	1937533745	627188	60.98	3015	3160	2980	3890	2100	2995	3088.67	0.37	206253	3265	3130	3050	2915	2835	3090	2875	193	895	500	2090	5	1	38591180	1219	-2.25	-3.21	12	1.63	-1404.00	-984.00	6690	20230616	-52.77	2495	20230726	26.65	6690	-52.77	20230616	2495	26.65	20230726	6690	-52.77	20230616	2495	26.65	20230726	0.74	N	348080	500	192 억	143448	N	N	N	N
19	20230829	151452	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	3135	140	2	4.67	1719348865	557920	54.24	3015	3140	2980	3890	2100	2995	3081.71	0.37	202341	3265	3130	3050	2915	2835	3090	2875	193	895	500	2090	5	1	38591180	1210	-2.23	-3.19	12	1.45	-1404.00	-984.00	6690	20230616	-53.14	2495	20230726	25.65	6690	-53.14	20230616	2495	25.65	20230726	6690	-53.14	20230616	2495	25.65	20230726	0.74	N	348080	500	192 억	143448	N	N	N	N
20	20230829	141638	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	3105	110	2	3.67	1333291640	434005	42.19	3015	3120	2980	3890	2100	2995	3072.07	0.37	171674	3265	3130	3050	2915	2835	3090	2875	193	895	500	2090	5	1	38591180	1198	-2.21	-3.16	12	1.12	-1404.00	-984.00	6690	20230616	-53.59	2495	20230726	24.45	6690	-53.59	20230616	2495	24.45	20230726	6690	-53.59	20230616	2495	24.45	20230726	0.74	N	348080	500	192 억	143448	N	N	N	N
21	20230829	131527	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	3070	75	2	2.50	1098554745	357982	34.80	3015	3120	2980	3890	2100	2995	3068.74	0.37	133838	3265	3130	3050	2915	2835	3090	2875	193	895	500	2090	5	1	38591180	1185	-2.19	-3.12	12	0.93	-1404.00	-984.00	6690	20230616	-54.11	2495	20230726	23.05	6690	-54.11	20230616	2495	23.05	20230726	6690	-54.11	20230616	2495	23.05	20230726	0.74	N	348080	500	192 억	143448	N	N	N	N
22	20230829	121636	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	3090	95	2	3.17	966027605	314868	30.61	3015	3120	2980	3890	2100	2995	3068.04	0.37	121146	3265	3130	3050	2915	2835	3090	2875	193	895	500	2090	5	1	38591180	1192	-2.20	-3.14	12	0.82	-1404.00	-984.00	6690	20230616	-53.81	2495	20230726	23.85	6690	-53.81	20230616	2495	23.85	20230726	6690	-53.81	20230616	2495	23.85	20230726	0.74	N	348080	500	192 억	143448	N	N	N	N
23	20230829	112339	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	3085	90	2	3.01	818619455	266939	25.95	3015	3120	2980	3890	2100	2995	3066.69	0.37	96926	3265	3130	3050	2915	2835	3090	2875	193	895	500	2090	5	1	38591180	1191	-2.20	-3.14	12	0.69	-1404.00	-984.00	6690	20230616	-53.89	2495	20230726	23.65	6690	-53.89	20230616	2495	23.65	20230726	6690	-53.89	20230616	2495	23.65	20230726	0.74	N	348080	500	192 억	143448	N	N	N	N
24	20230829	101732	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	3095	100	2	3.34	575812545	188490	18.33	3015	3110	2980	3890	2100	2995	3054.87	0.37	58243	3265	3130	3050	2915	2835	3090	2875	193	895	500	2090	5	1	38591180	1194	-2.20	-3.15	12	0.49	-1404.00	-984.00	6690	20230616	-53.74	2495	20230726	24.05	6690	-53.74	20230616	2495	24.05	20230726	6690	-53.74	20230616	2495	24.05	20230726	0.74	N	348080	500	192 억	143448	N	N	N	N
25	20230829	091140	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	3015	20	2	0.67	94221375	31439	3.06	3015	3020	2980	3890	2100	2995	2996.96	0.37	9029	3265	3130	3050	2915	2835	3090	2875	193	895	500	2090	5	1	38591180	1164	-2.15	-3.06	12	0.08	-1404.00	-984.00	6690	20230616	-54.93	2495	20230726	20.84	6690	-54.93	20230616	2495	20.84	20230726	6690	-54.93	20230616	2495	20.84	20230726	0.74	N	348080	500	192 억	143448	N	N	N	N
26	20230828	161124	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	2995	-135	5	-4.31	3053686615	1010516	107.38	3155	3185	2970	4065	2195	3130	3022.08	0.82	-172789	3293	3211	3123	3041	2953	3252	3082	193	935	500	2190	5	1	38591180	1156	-2.13	-3.04	12	2.62	-1404.00	-984.00	6690	20230616	-55.23	2495	20230726	20.04	6690	-55.23	20230616	2495	20.04	20230726	6690	-55.23	20230616	2495	20.04	20230726	0.72	N	348080	500	192 억	314906	N	N	N	N
27	20230828	151134	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	3000	-130	5	-4.15	2901619680	959791	101.99	3155	3185	2970	4065	2195	3130	3023.18	0.82	-171234	3293	3211	3123	3041	2953	3252	3082	193	935	500	2190	5	1	38591180	1158	-2.14	-3.05	12	2.49	-1404.00	-984.00	6690	20230616	-55.16	2495	20230726	20.24	6690	-55.16	20230616	2495	20.24	20230726	6690	-55.16	20230616	2495	20.24	20230726	0.72	N	348080	500	192 억	314906	N	N	N	N
28	20230828	141138	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	3015	-115	5	-3.67	2645709275	874848	92.97	3155	3185	2970	4065	2195	3130	3024.19	0.82	-172336	3293	3211	3123	3041	2953	3252	3082	193	935	500	2190	5	1	38591180	1164	-2.15	-3.06	12	2.27	-1404.00	-984.00	6690	20230616	-54.93	2495	20230726	20.84	6690	-54.93	20230616	2495	20.84	20230726	6690	-54.93	20230616	2495	20.84	20230726	0.72	N	348080	500	192 억	314906	N	N	N	N
29	20230828	131147	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	3010	-120	5	-3.83	1992801345	659453	70.08	3155	3185	2970	4065	2195	3130	3021.90	0.82	-163091	3293	3211	3123	3041	2953	3252	3082	193	935	500	2190	5	1	38591180	1162	-2.14	-3.06	12	1.71	-1404.00	-984.00	6690	20230616	-55.01	2495	20230726	20.64	6690	-55.01	20230616	2495	20.64	20230726	6690	-55.01	20230616	2495	20.64	20230726	0.72	N	348080	500	192 억	314906	N	N	N	N
30	20230828	121138	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	3005	-125	5	-3.99	1870612095	618795	65.76	3155	3185	2970	4065	2195	3130	3022.99	0.82	-160055	3293	3211	3123	3041	2953	3252	3082	193	935	500	2190	5	1	38591180	1160	-2.14	-3.05	12	1.60	-1404.00	-984.00	6690	20230616	-55.08	2495	20230726	20.44	6690	-55.08	20230616	2495	20.44	20230726	6690	-55.08	20230616	2495	20.44	20230726	0.72	N	348080	500	192 억	314906	N	N	N	N
31	20230828	111134	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	3010	-120	5	-3.83	1608009910	531180	56.45	3155	3185	2970	4065	2195	3130	3027.24	0.82	-148932	3293	3211	3123	3041	2953	3252	3082	193	935	500	2190	5	1	38591180	1162	-2.14	-3.06	12	1.38	-1404.00	-984.00	6690	20230616	-55.01	2495	20230726	20.64	6690	-55.01	20230616	2495	20.64	20230726	6690	-55.01	20230616	2495	20.64	20230726	0.72	N	348080	500	192 억	314906	N	N	N	N
32	20230828	101121	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	3000	-130	5	-4.15	1244837605	409910	43.56	3155	3185	2970	4065	2195	3130	3036.86	0.82	-135765	3293	3211	3123	3041	2953	3252	3082	193	935	500	2190	5	1	38591180	1158	-2.14	-3.05	12	1.06	-1404.00	-984.00	6690	20230616	-55.16	2495	20230726	20.24	6690	-55.16	20230616	2495	20.24	20230726	6690	-55.16	20230616	2495	20.24	20230726	0.72	N	348080	500	192 억	314906	N	N	N	N
33	20230828	091137	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	3060	-70	5	-2.24	275813875	88440	9.40	3155	3185	3050	4065	2195	3130	3118.66	0.82	-18265	3293	3211	3123	3041	2953	3252	3082	193	935	500	2190	5	1	38591180	1181	-2.18	-3.11	12	0.23	-1404.00	-984.00	6690	20230616	-54.26	2495	20230726	22.65	6690	-54.26	20230616	2495	22.65	20230726	6690	-54.26	20230616	2495	22.65	20230726	0.72	N	348080	500	192 억	314906	N	N	N	N
34	20230825	161129	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	3130	65	2	2.12	2907820340	924482	104.29	3070	3205	3035	3980	2150	3065	3145.45	0.62	78036	3241	3152	3076	2987	2911	3197	3032	193	915	500	2140	5	1	38591180	1208	-2.23	-3.18	12	2.40	-1404.00	-984.00	6690	20230616	-53.21	2495	20230726	25.45	6690	-53.21	20230616	2495	25.45	20230726	6690	-53.21	20230616	2495	25.45	20230726	0.71	N	348080	500	192 억	238418	N	N	N	N
35	20230825	151137	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	3135	70	2	2.28	2687221300	853938	96.33	3070	3205	3035	3980	2150	3065	3146.94	0.62	80955	3241	3152	3076	2987	2911	3197	3032	193	915	500	2140	5	1	38591180	1210	-2.23	-3.19	12	2.21	-1404.00	-984.00	6690	20230616	-53.14	2495	20230726	25.65	6690	-53.14	20230616	2495	25.65	20230726	6690	-53.14	20230616	2495	25.65	20230726	0.71	N	348080	500	192 억	238418	N	N	N	N
36	20230825	141134	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	3135	70	2	2.28	2317535835	736569	83.09	3070	3205	3035	3980	2150	3065	3146.48	0.62	102444	3241	3152	3076	2987	2911	3197	3032	193	915	500	2140	5	1	38591180	1210	-2.23	-3.19	12	1.91	-1404.00	-984.00	6690	20230616	-53.14	2495	20230726	25.65	6690	-53.14	20230616	2495	25.65	20230726	6690	-53.14	20230616	2495	25.65	20230726	0.71	N	348080	500	192 억	238418	N	N	N	N
37	20230825	131129	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	3155	90	2	2.94	1668746105	531737	59.98	3070	3185	3035	3980	2150	3065	3138.40	0.62	98940	3241	3152	3076	2987	2911	3197	3032	193	915	500	2140	5	1	38591180	1218	-2.25	-3.21	12	1.38	-1404.00	-984.00	6690	20230616	-52.84	2495	20230726	26.45	6690	-52.84	20230616	2495	26.45	20230726	6690	-52.84	20230616	2495	26.45	20230726	0.71	N	348080	500	192 억	238418	N	N	N	N
38	20230825	121132	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	3100	35	2	1.14	1413198235	450484	50.82	3070	3185	3035	3980	2150	3065	3137.20	0.62	84247	3241	3152	3076	2987	2911	3197	3032	193	915	500	2140	5	1	38591180	1196	-2.21	-3.15	12	1.17	-1404.00	-984.00	6690	20230616	-53.66	2495	20230726	24.25	6690	-53.66	20230616	2495	24.25	20230726	6690	-53.66	20230616	2495	24.25	20230726	0.71	N	348080	500	192 억	238418	N	N	N	N
39	20230825	111130	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	3150	85	2	2.77	1174142080	373960	42.19	3070	3185	3035	3980	2150	3065	3139.92	0.62	81405	3241	3152	3076	2987	2911	3197	3032	193	915	500	2140	5	1	38591180	1216	-2.24	-3.20	12	0.97	-1404.00	-984.00	6690	20230616	-52.91	2495	20230726	26.25	6690	-52.91	20230616	2495	26.25	20230726	6690	-52.91	20230616	2495	26.25	20230726	0.71	N	348080	500	192 억	238418	N	N	N	N
40	20230825	101135	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	3135	70	2	2.28	807362385	257840	29.09	3070	3185	3035	3980	2150	3065	3131.46	0.62	60397	3241	3152	3076	2987	2911	3197	3032	193	915	500	2140	5	1	38591180	1210	-2.23	-3.19	12	0.67	-1404.00	-984.00	6690	20230616	-53.14	2495	20230726	25.65	6690	-53.14	20230616	2495	25.65	20230726	6690	-53.14	20230616	2495	25.65	20230726	0.71	N	348080	500	192 억	238418	N	N	N	N
41	20230825	091128	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	3130	65	2	2.12	150332480	48532	5.47	3070	3135	3035	3980	2150	3065	3098.15	0.62	8108	3241	3152	3076	2987	2911	3197	3032	193	915	500	2140	5	1	38591180	1208	-2.23	-3.18	12	0.13	-1404.00	-984.00	6690	20230616	-53.21	2495	20230726	25.45	6690	-53.21	20230616	2495	25.45	20230726	6690	-53.21	20230616	2495	25.45	20230726	0.71	N	348080	500	192 억	238418	N	N	N	N
42	20230824	161123	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	3065	30	2	0.99	2676539425	871683	82.10	3050	3165	3000	3945	2125	3035	3070.55	0.14	185675	3305	3170	3095	2960	2885	3132	2922	193	910	500	2120	5	1	38591180	1183	-2.18	-3.11	12	2.26	-1404.00	-984.00	6690	20230616	-54.19	2495	20230726	22.85	6690	-54.19	20230616	2495	22.85	20230726	6690	-54.19	20230616	2495	22.85	20230726	0.70	N	348080	500	192 억	54049	N	N	N	N
43	20230824	151120	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	3085	50	2	1.65	2373039375	772559	72.76	3050	3165	3000	3945	2125	3035	3071.66	0.14	159872	3305	3170	3095	2960	2885	3132	2922	193	910	500	2120	5	1	38591180	1191	-2.20	-3.14	12	2.00	-1404.00	-984.00	6690	20230616	-53.89	2495	20230726	23.65	6690	-53.89	20230616	2495	23.65	20230726	6690	-53.89	20230616	2495	23.65	20230726	0.70	N	348080	500	192 억	54049	N	N	N	N
44	20230824	141123	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	3085	50	2	1.65	1929815630	628753	59.22	3050	3165	3000	3945	2125	3035	3069.27	0.14	116242	3305	3170	3095	2960	2885	3132	2922	193	910	500	2120	5	1	38591180	1191	-2.20	-3.14	12	1.63	-1404.00	-984.00	6690	20230616	-53.89	2495	20230726	23.65	6690	-53.89	20230616	2495	23.65	20230726	6690	-53.89	20230616	2495	23.65	20230726	0.70	N	348080	500	192 억	54049	N	N	N	N
45	20230824	131124	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	3135	100	2	3.29	1769279895	576998	54.35	3050	3165	3000	3945	2125	3035	3066.35	0.14	105585	3305	3170	3095	2960	2885	3132	2922	193	910	500	2120	5	1	38591180	1210	-2.23	-3.19	12	1.50	-1404.00	-984.00	6690	20230616	-53.14	2495	20230726	25.65	6690	-53.14	20230616	2495	25.65	20230726	6690	-53.14	20230616	2495	25.65	20230726	0.70	N	348080	500	192 억	54049	N	N	N	N
46	20230824	121128	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	3125	90	2	2.97	1582952840	517055	48.70	3050	3165	3000	3945	2125	3035	3061.48	0.14	97454	3305	3170	3095	2960	2885	3132	2922	193	910	500	2120	5	1	38591180	1206	-2.23	-3.18	12	1.34	-1404.00	-984.00	6690	20230616	-53.29	2495	20230726	25.25	6690	-53.29	20230616	2495	25.25	20230726	6690	-53.29	20230616	2495	25.25	20230726	0.70	N	348080	500	192 억	54049	N	N	N	N
47	20230824	111122	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	3085	50	2	1.65	1085969000	357474	33.67	3050	3090	3000	3945	2125	3035	3037.90	0.14	71073	3305	3170	3095	2960	2885	3132	2922	193	910	500	2120	5	1	38591180	1191	-2.20	-3.14	12	0.93	-1404.00	-984.00	6690	20230616	-53.89	2495	20230726	23.65	6690	-53.89	20230616	2495	23.65	20230726	6690	-53.89	20230616	2495	23.65	20230726	0.70	N	348080	500	192 억	54049	N	N	N	N
48	20230824	101120	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	3055	20	2	0.66	735911030	242820	22.87	3050	3090	3000	3945	2125	3035	3030.69	0.14	40399	3305	3170	3095	2960	2885	3132	2922	193	910	500	2120	5	1	38591180	1179	-2.18	-3.10	12	0.63	-1404.00	-984.00	6690	20230616	-54.33	2495	20230726	22.44	6690	-54.33	20230616	2495	22.44	20230726	6690	-54.33	20230616	2495	22.44	20230726	0.70	N	348080	500	192 억	54049	N	N	N	N
49	20230824	091123	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	3020	-15	5	-0.49	313253280	102973	9.70	3050	3090	3015	3945	2125	3035	3042.09	0.14	2212	3305	3170	3095	2960	2885	3132	2922	193	910	500	2120	5	1	38591180	1165	-2.15	-3.07	12	0.27	-1404.00	-984.00	6690	20230616	-54.86	2495	20230726	21.04	6690	-54.86	20230616	2495	21.04	20230726	6690	-54.86	20230616	2495	21.04	20230726	0.70	N	348080	500	192 억	54049	N	N	N	N
50	20230823	161117	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	3035	-130	5	-4.11	3204345540	1021997	64.02	3225	3230	3020	4110	2220	3165	3135.90	0.19	-20948	3371	3267	3151	3047	2931	3210	2990	193	945	500	2210	5	1	38591180	1171	-2.16	-3.08	12	2.65	-1404.00	-984.00	6690	20230616	-54.63	2495	20230726	21.64	6690	-54.63	20230616	2495	21.64	20230726	6690	-54.63	20230616	2495	21.64	20230726	0.82	N	348080	500	192 억	73871	N	N	N	N
51	20230823	151117	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	3060	-105	5	-3.32	2958705850	941221	58.96	3225	3230	3020	4110	2220	3165	3143.48	0.19	-23328	3371	3267	3151	3047	2931	3210	2990	193	945	500	2210	5	1	38591180	1181	-2.18	-3.11	12	2.44	-1404.00	-984.00	6690	20230616	-54.26	2495	20230726	22.65	6690	-54.26	20230616	2495	22.65	20230726	6690	-54.26	20230616	2495	22.65	20230726	0.82	N	348080	500	192 억	73871	N	N	N	N
52	20230823	141124	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	3090	-75	5	-2.37	2468008480	781117	48.93	3225	3230	3065	4110	2220	3165	3159.59	0.19	-28327	3371	3267	3151	3047	2931	3210	2990	193	945	500	2210	5	1	38591180	1192	-2.20	-3.14	12	2.02	-1404.00	-984.00	6690	20230616	-53.81	2495	20230726	23.85	6690	-53.81	20230616	2495	23.85	20230726	6690	-53.81	20230616	2495	23.85	20230726	0.82	N	348080	500	192 억	73871	N	N	N	N
53	20230823	131114	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	3145	-20	5	-0.63	2027731120	638727	40.01	3225	3230	3130	4110	2220	3165	3174.64	0.19	-24847	3371	3267	3151	3047	2931	3210	2990	193	945	500	2210	5	1	38591180	1214	-2.24	-3.20	12	1.66	-1404.00	-984.00	6690	20230616	-52.99	2495	20230726	26.05	6690	-52.99	20230616	2495	26.05	20230726	6690	-52.99	20230616	2495	26.05	20230726	0.82	N	348080	500	192 억	73871	N	N	N	N
54	20230823	121124	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	3175	10	2	0.32	1806935030	568749	35.62	3225	3230	3130	4110	2220	3165	3177.03	0.19	-16745	3371	3267	3151	3047	2931	3210	2990	193	945	500	2210	5	1	38591180	1225	-2.26	-3.23	12	1.47	-1404.00	-984.00	6690	20230616	-52.54	2495	20230726	27.25	6690	-52.54	20230616	2495	27.25	20230726	6690	-52.54	20230616	2495	27.25	20230726	0.82	N	348080	500	192 억	73871	N	N	N	N
55	20230823	111119	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	3145	-20	5	-0.63	1694062335	533035	33.39	3225	3230	3130	4110	2220	3165	3178.15	0.19	-15411	3371	3267	3151	3047	2931	3210	2990	193	945	500	2210	5	1	38591180	1214	-2.24	-3.20	12	1.38	-1404.00	-984.00	6690	20230616	-52.99	2495	20230726	26.05	6690	-52.99	20230616	2495	26.05	20230726	6690	-52.99	20230616	2495	26.05	20230726	0.82	N	348080	500	192 억	73871	N	N	N	N
56	20230823	101119	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	3175	10	2	0.32	1338127295	420340	26.33	3225	3230	3130	4110	2220	3165	3183.44	0.19	-5395	3371	3267	3151	3047	2931	3210	2990	193	945	500	2210	5	1	38591180	1225	-2.26	-3.23	12	1.09	-1404.00	-984.00	6690	20230616	-52.54	2495	20230726	27.25	6690	-52.54	20230616	2495	27.25	20230726	6690	-52.54	20230616	2495	27.25	20230726	0.82	N	348080	500	192 억	73871	N	N	N	N
57	20230823	091128	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	3165	0	3	0.00	537660760	167948	10.52	3225	3230	3165	4110	2220	3165	3201.36	0.19	-14218	3371	3267	3151	3047	2931	3210	2990	193	945	500	2210	5	1	38591180	1221	-2.25	-3.22	12	0.44	-1404.00	-984.00	6690	20230616	-52.69	2495	20230726	26.85	6690	-52.69	20230616	2495	26.85	20230726	6690	-52.69	20230616	2495	26.85	20230726	0.82	N	348080	500	192 억	73871	N	N	N	N
58	20230822	161112	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	3165	-60	5	-1.86	4642987830	1487670	89.26	3230	3255	3035	4190	2260	3225	3120.24	0.21	-8351	3425	3325	3220	3120	3015	3375	3170	193	965	500	2250	5	1	38591180	1221	-2.25	-3.22	12	3.85	-1404.00	-984.00	6690	20230616	-52.69	2495	20230726	26.85	6690	-52.69	20230616	2495	26.85	20230726	6690	-52.69	20230616	2495	26.85	20230726	0.74	N	348080	500	192 억	79382	N	N	N	N
59	20230822	151113	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	3100	-125	5	-3.88	3875493260	1245727	74.74	3230	3255	3035	4190	2260	3225	3111.03	0.21	1623	3425	3325	3220	3120	3015	3375	3170	193	965	500	2250	5	1	38591180	1196	-2.21	-3.15	12	3.23	-1404.00	-984.00	6690	20230616	-53.66	2495	20230726	24.25	6690	-53.66	20230616	2495	24.25	20230726	6690	-53.66	20230616	2495	24.25	20230726	0.74	N	348080	500	192 억	79382	N	N	N	N
60	20230822	141113	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	3125	-100	5	-3.10	3283909470	1056955	63.42	3230	3255	3035	4190	2260	3225	3106.95	0.21	5780	3425	3325	3220	3120	3015	3375	3170	193	965	500	2250	5	1	38591180	1206	-2.23	-3.18	12	2.74	-1404.00	-984.00	6690	20230616	-53.29	2495	20230726	25.25	6690	-53.29	20230616	2495	25.25	20230726	6690	-53.29	20230616	2495	25.25	20230726	0.74	N	348080	500	192 억	79382	N	N	N	N
61	20230822	131110	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	3105	-120	5	-3.72	2971984185	956416	57.38	3230	3255	3035	4190	2260	3225	3107.42	0.21	-2795	3425	3325	3220	3120	3015	3375	3170	193	965	500	2250	5	1	38591180	1198	-2.21	-3.16	12	2.48	-1404.00	-984.00	6690	20230616	-53.59	2495	20230726	24.45	6690	-53.59	20230616	2495	24.45	20230726	6690	-53.59	20230616	2495	24.45	20230726	0.74	N	348080	500	192 억	79382	N	N	N	N
62	20230822	121056	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	3060	-165	5	-5.12	2612794770	840060	50.40	3230	3255	3035	4190	2260	3225	3110.25	0.21	-15203	3425	3325	3220	3120	3015	3375	3170	193	965	500	2250	5	1	38591180	1181	-2.18	-3.11	12	2.18	-1404.00	-984.00	6690	20230616	-54.26	2495	20230726	22.65	6690	-54.26	20230616	2495	22.65	20230726	6690	-54.26	20230616	2495	22.65	20230726	0.74	N	348080	500	192 억	79382	N	N	N	N
63	20230822	111110	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	3050	-175	5	-5.43	2357505825	756276	45.38	3230	3255	3035	4190	2260	3225	3117.26	0.21	-13027	3425	3325	3220	3120	3015	3375	3170	193	965	500	2250	5	1	38591180	1177	-2.17	-3.10	12	1.96	-1404.00	-984.00	6690	20230616	-54.41	2495	20230726	22.24	6690	-54.41	20230616	2495	22.24	20230726	6690	-54.41	20230616	2495	22.24	20230726	0.74	N	348080	500	192 억	79382	N	N	N	N
64	20230822	101107	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	3130	-95	5	-2.95	1437265615	456177	27.37	3230	3255	3080	4190	2260	3225	3150.68	0.21	-8586	3425	3325	3220	3120	3015	3375	3170	193	965	500	2250	5	1	38591180	1208	-2.23	-3.18	12	1.18	-1404.00	-984.00	6690	20230616	-53.21	2495	20230726	25.45	6690	-53.21	20230616	2495	25.45	20230726	6690	-53.21	20230616	2495	25.45	20230726	0.74	N	348080	500	192 억	79382	N	N	N	N
65	20230822	091105	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	3235	10	2	0.31	282470440	87514	5.25	3230	3255	3185	4190	2260	3225	3227.72	0.21	-7943	3425	3325	3220	3120	3015	3375	3170	193	965	500	2250	5	1	38591180	1248	-2.30	-3.29	12	0.23	-1404.00	-984.00	6690	20230616	-51.64	2495	20230726	29.66	6690	-51.64	20230616	2495	29.66	20230726	6690	-51.64	20230616	2495	29.66	20230726	0.74	N	348080	500	192 억	79382	N	N	N	N
66	20230821	161105	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	3225	5	2	0.16	5223117250	1623354	85.75	3155	3320	3115	4185	2255	3220	3217.46	0.20	-1541	3513	3366	3268	3121	3023	3317	3072	193	965	500	2250	5	1	38591180	1245	-2.30	-3.28	12	4.21	-1404.00	-984.00	6690	20230616	-51.79	2495	20230726	29.26	6690	-51.79	20230616	2495	29.26	20230726	6690	-51.79	20230616	2495	29.26	20230726	0.69	N	348080	500	192 억	77745	N	N	N	N
67	20230821	151111	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	3220	0	3	0.00	4951671880	1539320	81.31	3155	3320	3115	4185	2255	3220	3216.79	0.20	2379	3513	3366	3268	3121	3023	3317	3072	193	965	500	2250	5	1	38591180	1243	-2.29	-3.27	12	3.99	-1404.00	-984.00	6690	20230616	-51.87	2495	20230726	29.06	6690	-51.87	20230616	2495	29.06	20230726	6690	-51.87	20230616	2495	29.06	20230726	0.69	N	348080	500	192 억	77745	N	N	N	N
68	20230821	141106	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	3185	-35	5	-1.09	2806263535	881750	46.57	3155	3275	3115	4185	2255	3220	3182.60	0.20	15842	3513	3366	3268	3121	3023	3317	3072	193	965	500	2250	5	1	38591180	1229	-2.27	-3.24	12	2.28	-1404.00	-984.00	6690	20230616	-52.39	2495	20230726	27.66	6690	-52.39	20230616	2495	27.66	20230726	6690	-52.39	20230616	2495	27.66	20230726	0.69	N	348080	500	192 억	77745	N	N	N	N
69	20230821	131119	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	3185	-35	5	-1.09	2586699145	812647	42.92	3155	3275	3115	4185	2255	3220	3183.05	0.20	9478	3513	3366	3268	3121	3023	3317	3072	193	965	500	2250	5	1	38591180	1229	-2.27	-3.24	12	2.11	-1404.00	-984.00	6690	20230616	-52.39	2495	20230726	27.66	6690	-52.39	20230616	2495	27.66	20230726	6690	-52.39	20230616	2495	27.66	20230726	0.69	N	348080	500	192 억	77745	N	N	N	N
70	20230821	121116	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	3205	-15	5	-0.47	2231355280	700959	37.02	3155	3275	3115	4185	2255	3220	3183.28	0.20	5240	3513	3366	3268	3121	3023	3317	3072	193	965	500	2250	5	1	38591180	1237	-2.28	-3.26	12	1.82	-1404.00	-984.00	6690	20230616	-52.09	2495	20230726	28.46	6690	-52.09	20230616	2495	28.46	20230726	6690	-52.09	20230616	2495	28.46	20230726	0.69	N	348080	500	192 억	77745	N	N	N	N
71	20230821	111105	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	3195	-25	5	-0.78	1763312100	555848	29.36	3155	3250	3115	4185	2255	3220	3172.28	0.20	18212	3513	3366	3268	3121	3023	3317	3072	193	965	500	2250	5	1	38591180	1233	-2.28	-3.25	12	1.44	-1404.00	-984.00	6690	20230616	-52.24	2495	20230726	28.06	6690	-52.24	20230616	2495	28.06	20230726	6690	-52.24	20230616	2495	28.06	20230726	0.69	N	348080	500	192 억	77745	N	N	N	N
72	20230821	101104	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	3210	-10	5	-0.31	1447599090	456978	24.14	3155	3250	3115	4185	2255	3220	3167.75	0.20	10566	3513	3366	3268	3121	3023	3317	3072	193	965	500	2250	5	1	38591180	1239	-2.29	-3.26	12	1.18	-1404.00	-984.00	6690	20230616	-52.02	2495	20230726	28.66	6690	-52.02	20230616	2495	28.66	20230726	6690	-52.02	20230616	2495	28.66	20230726	0.69	N	348080	500	192 억	77745	N	N	N	N
73	20230821	091115	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	3155	-65	5	-2.02	688678500	219085	11.57	3155	3165	3115	4185	2255	3220	3143.39	0.20	33991	3513	3366	3268	3121	3023	3317	3072	193	965	500	2250	5	1	38591180	1218	-2.25	-3.21	12	0.57	-1404.00	-984.00	6690	20230616	-52.84	2495	20230726	26.45	6690	-52.84	20230616	2495	26.45	20230726	6690	-52.84	20230616	2495	26.45	20230726	0.69	N	348080	500	192 억	77745	N	N	N	N
74	20230818	161106	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	3220	-225	5	-6.53	5911368145	1815492	63.26	3325	3415	3170	4475	2415	3445	3256.30	0.23	-1509	3815	3630	3500	3315	3185	3565	3250	193	1030	500	2410	5	1	38591180	1243	-2.29	-3.27	12	4.70	-1404.00	-984.00	6690	20230616	-51.87	2495	20230726	29.06	6690	-51.87	20230616	2495	29.06	20230726	6690	-51.87	20230616	2495	29.06	20230726	0.58	N	348080	500	192 억	87310	N	N	N	N
75	20230818	151056	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	3195	-250	5	-7.26	5376169285	1648989	57.45	3325	3415	3170	4475	2415	3445	3260.23	0.23	-34338	3815	3630	3500	3315	3185	3565	3250	193	1030	500	2410	5	1	38591180	1233	-2.28	-3.25	12	4.27	-1404.00	-984.00	6690	20230616	-52.24	2495	20230726	28.06	6690	-52.24	20230616	2495	28.06	20230726	6690	-52.24	20230616	2495	28.06	20230726	0.58	N	348080	500	192 억	87310	N	N	N	N
76	20230818	141105	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	3210	-235	5	-6.82	4757531040	1456293	50.74	3325	3415	3170	4475	2415	3445	3266.82	0.23	-30430	3815	3630	3500	3315	3185	3565	3250	193	1030	500	2410	5	1	38591180	1239	-2.29	-3.26	12	3.77	-1404.00	-984.00	6690	20230616	-52.02	2495	20230726	28.66	6690	-52.02	20230616	2495	28.66	20230726	6690	-52.02	20230616	2495	28.66	20230726	0.58	N	348080	500	192 억	87310	N	N	N	N
77	20230818	131057	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	3200	-245	5	-7.11	4305211515	1314394	45.80	3325	3415	3170	4475	2415	3445	3275.38	0.23	-33036	3815	3630	3500	3315	3185	3565	3250	193	1030	500	2410	5	1	38591180	1235	-2.28	-3.25	12	3.41	-1404.00	-984.00	6690	20230616	-52.17	2495	20230726	28.26	6690	-52.17	20230616	2495	28.26	20230726	6690	-52.17	20230616	2495	28.26	20230726	0.58	N	348080	500	192 억	87310	N	N	N	N
78	20230818	121109	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	3230	-215	5	-6.24	3843642935	1170414	40.78	3325	3415	3170	4475	2415	3445	3283.94	0.23	-34360	3815	3630	3500	3315	3185	3565	3250	193	1030	500	2410	5	1	38591180	1246	-2.30	-3.28	12	3.03	-1404.00	-984.00	6690	20230616	-51.72	2495	20230726	29.46	6690	-51.72	20230616	2495	29.46	20230726	6690	-51.72	20230616	2495	29.46	20230726	0.58	N	348080	500	192 억	87310	N	N	N	N
79	20230818	111100	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	3260	-185	5	-5.37	3028278030	916787	31.94	3325	3415	3220	4475	2415	3445	3303.07	0.23	-27751	3815	3630	3500	3315	3185	3565	3250	193	1030	500	2410	5	1	38591180	1258	-2.32	-3.31	12	2.38	-1404.00	-984.00	6690	20230616	-51.27	2495	20230726	30.66	6690	-51.27	20230616	2495	30.66	20230726	6690	-51.27	20230616	2495	30.66	20230726	0.58	N	348080	500	192 억	87310	N	N	N	N
80	20230818	101106	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	3270	-175	5	-5.08	1961523805	589286	20.53	3325	3415	3255	4475	2415	3445	3328.55	0.23	-4653	3815	3630	3500	3315	3185	3565	3250	193	1030	500	2410	5	1	38591180	1262	-2.33	-3.32	12	1.53	-1404.00	-984.00	6690	20230616	-51.12	2495	20230726	31.06	6690	-51.12	20230616	2495	31.06	20230726	6690	-51.12	20230616	2495	31.06	20230726	0.58	N	348080	500	192 억	87310	N	N	N	N
81	20230818	091111	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	3365	-80	5	-2.32	453402215	135113	4.71	3325	3415	3320	4475	2415	3445	3355.42	0.23	31212	3815	3630	3500	3315	3185	3565	3250	193	1030	500	2410	5	1	38591180	1299	-2.40	-3.42	12	0.35	-1404.00	-984.00	6690	20230616	-49.70	2495	20230726	34.87	6690	-49.70	20230616	2495	34.87	20230726	6690	-49.70	20230616	2495	34.87	20230726	0.58	N	348080	500	192 억	87310	N	N	N	N
82	20230817	161106	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	3445	-150	5	-4.17	9683076175	2763667	26.37	3535	3685	3370	4670	2520	3595	3503.71	0.33	-38688	4095	3845	3570	3320	3045	3970	3445	193	1075	500	2510	5	1	38591180	1329	-2.45	-3.50	12	7.16	-1404.00	-984.00	6690	20230616	-48.51	2495	20230726	38.08	6690	-48.51	20230616	2495	38.08	20230726	6690	-48.51	20230616	2495	38.08	20230726	0.57	N	348080	500	192 억	126908	N	N	N	N
83	20230817	151113	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	3435	-160	5	-4.45	9255974365	2639530	25.18	3535	3685	3370	4670	2520	3595	3506.51	0.33	-61424	4095	3845	3570	3320	3045	3970	3445	193	1075	500	2510	5	1	38591180	1326	-2.45	-3.49	12	6.84	-1404.00	-984.00	6690	20230616	-48.65	2495	20230726	37.68	6690	-48.65	20230616	2495	37.68	20230726	6690	-48.65	20230616	2495	37.68	20230726	0.57	N	348080	500	192 억	126908	N	N	N	N
84	20230817	141102	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	3470	-125	5	-3.48	8389152175	2388056	22.78	3535	3685	3370	4670	2520	3595	3512.79	0.33	-87651	4095	3845	3570	3320	3045	3970	3445	193	1075	500	2510	5	1	38591180	1339	-2.47	-3.53	12	6.19	-1404.00	-984.00	6690	20230616	-48.13	2495	20230726	39.08	6690	-48.13	20230616	2495	39.08	20230726	6690	-48.13	20230616	2495	39.08	20230726	0.57	N	348080	500	192 억	126908	N	N	N	N
85	20230817	131059	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	3470	-125	5	-3.48	7731923175	2199336	20.98	3535	3685	3370	4670	2520	3595	3515.39	0.33	-98749	4095	3845	3570	3320	3045	3970	3445	193	1075	500	2510	5	1	38591180	1339	-2.47	-3.53	12	5.70	-1404.00	-984.00	6690	20230616	-48.13	2495	20230726	39.08	6690	-48.13	20230616	2495	39.08	20230726	6690	-48.13	20230616	2495	39.08	20230726	0.57	N	348080	500	192 억	126908	N	N	N	N
86	20230817	121103	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	3535	-60	5	-1.67	7006240410	1991131	19.00	3535	3685	3370	4670	2520	3595	3518.53	0.33	-94348	4095	3845	3570	3320	3045	3970	3445	193	1075	500	2510	5	1	38591180	1364	-2.52	-3.59	12	5.16	-1404.00	-984.00	6690	20230616	-47.16	2495	20230726	41.68	6690	-47.16	20230616	2495	41.68	20230726	6690	-47.16	20230616	2495	41.68	20230726	0.57	N	348080	500	192 억	126908	N	N	N	N
87	20230817	111104	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	3525	-70	5	-1.95	6502755920	1849006	17.64	3535	3685	3370	4670	2520	3595	3516.68	0.33	-103973	4095	3845	3570	3320	3045	3970	3445	193	1075	500	2510	5	1	38591180	1360	-2.51	-3.58	12	4.79	-1404.00	-984.00	6690	20230616	-47.31	2495	20230726	41.28	6690	-47.31	20230616	2495	41.28	20230726	6690	-47.31	20230616	2495	41.28	20230726	0.57	N	348080	500	192 억	126908	N	N	N	N
88	20230817	101058	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	3600	5	2	0.14	4923174630	1399962	13.36	3535	3685	3370	4670	2520	3595	3516.37	0.33	-102880	4095	3845	3570	3320	3045	3970	3445	193	1075	500	2510	5	1	38591180	1389	-2.56	-3.66	12	3.63	-1404.00	-984.00	6690	20230616	-46.19	2495	20230726	44.29	6690	-46.19	20230616	2495	44.29	20230726	6690	-46.19	20230616	2495	44.29	20230726	0.57	N	348080	500	192 억	126908	N	N	N	N
89	20230817	091056	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	3470	-125	5	-3.48	1052378365	302040	2.88	3535	3550	3430	4670	2520	3595	3482.37	0.33	-22490	4095	3845	3570	3320	3045	3970	3445	193	1075	500	2510	5	1	38591180	1339	-2.47	-3.53	12	0.78	-1404.00	-984.00	6690	20230616	-48.13	2495	20230726	39.08	6690	-48.13	20230616	2495	39.08	20230726	6690	-48.13	20230616	2495	39.08	20230726	0.57	N	348080	500	192 억	126908	N	N	N	N
90	20230816	161102	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	3595	90	2	2.57	37594351065	10368895	83.30	3430	3820	3295	4555	2455	3505	3625.75	0.05	131627	4115	3810	3645	3340	3175	3727	3257	193	1050	500	2450	5	1	38591180	1387	-2.56	-3.65	12	26.87	-1404.00	-984.00	6690	20230616	-46.26	2495	20230726	44.09	6690	-46.26	20230616	2495	44.09	20230726	6690	-46.26	20230616	2495	44.09	20230726	0.48	N	348080	500	192 억	18511	N	N	N	N
91	20230816	151105	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	3500	-5	5	-0.14	36127925705	9958588	80.01	3430	3820	3295	4555	2455	3505	3627.83	0.05	119109	4115	3810	3645	3340	3175	3727	3257	193	1050	500	2450	5	1	38591180	1351	-2.49	-3.56	12	25.81	-1404.00	-984.00	6690	20230616	-47.68	2495	20230726	40.28	6690	-47.68	20230616	2495	40.28	20230726	6690	-47.68	20230616	2495	40.28	20230726	0.48	N	348080	500	192 억	18511	N	N	N	N
92	20230816	141102	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	3545	40	2	1.14	34515486235	9503030	76.35	3430	3820	3295	4555	2455	3505	3632.06	0.05	194154	4115	3810	3645	3340	3175	3727	3257	193	1050	500	2450	5	1	38591180	1368	-2.52	-3.60	12	24.62	-1404.00	-984.00	6690	20230616	-47.01	2495	20230726	42.08	6690	-47.01	20230616	2495	42.08	20230726	6690	-47.01	20230616	2495	42.08	20230726	0.48	N	348080	500	192 억	18511	N	N	N	N
93	20230816	131100	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	3600	95	2	2.71	31732313695	8717533	70.04	3430	3820	3295	4555	2455	3505	3640.07	0.05	71982	4115	3810	3645	3340	3175	3727	3257	193	1050	500	2450	5	1	38591180	1389	-2.56	-3.66	12	22.59	-1404.00	-984.00	6690	20230616	-46.19	2495	20230726	44.29	6690	-46.19	20230616	2495	44.29	20230726	6690	-46.19	20230616	2495	44.29	20230726	0.48	N	348080	500	192 억	18511	N	N	N	N
94	20230816	121116	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	3580	75	2	2.14	11552435625	3307659	26.57	3430	3655	3295	4555	2455	3505	3492.63	0.05	103046	4115	3810	3645	3340	3175	3727	3257	193	1050	500	2450	5	1	38591180	1382	-2.55	-3.64	12	8.57	-1404.00	-984.00	6690	20230616	-46.49	2495	20230726	43.49	6690	-46.49	20230616	2495	43.49	20230726	6690	-46.49	20230616	2495	43.49	20230726	0.48	N	348080	500	192 억	18511	N	N	N	N
95	20230816	111112	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	3580	75	2	2.14	8496829945	2456970	19.74	3430	3655	3295	4555	2455	3505	3458.24	0.05	65161	4115	3810	3645	3340	3175	3727	3257	193	1050	500	2450	5	1	38591180	1382	-2.55	-3.64	12	6.37	-1404.00	-984.00	6690	20230616	-46.49	2495	20230726	43.49	6690	-46.49	20230616	2495	43.49	20230726	6690	-46.49	20230616	2495	43.49	20230726	0.48	N	348080	500	192 억	18511	N	N	N	N
96	20230816	101104	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	3340	-165	5	-4.71	3359777280	1004073	8.07	3430	3435	3295	4555	2455	3505	3346.02	0.05	66648	4115	3810	3645	3340	3175	3727	3257	193	1050	500	2450	5	1	38591180	1289	-2.38	-3.39	12	2.60	-1404.00	-984.00	6690	20230616	-50.07	2495	20230726	33.87	6690	-50.07	20230616	2495	33.87	20230726	6690	-50.07	20230616	2495	33.87	20230726	0.48	N	348080	500	192 억	18511	N	N	N	N
97	20230816	091058	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	3300	-205	5	-5.85	1628156815	484523	3.89	3430	3435	3295	4555	2455	3505	3360.08	0.05	55900	4115	3810	3645	3340	3175	3727	3257	193	1050	500	2450	5	1	38591180	1274	-2.35	-3.35	12	1.26	-1404.00	-984.00	6690	20230616	-50.67	2495	20230726	32.26	6690	-50.67	20230616	2495	32.26	20230726	6690	-50.67	20230616	2495	32.26	20230726	0.48	N	348080	500	192 억	18511	N	N	N	N
98	20230814	161049	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	3505	75	2	2.19	46094095240	12353873	51.34	3760	3950	3480	4455	2405	3430	3731.42	0.21	-84302	4156	3792	3571	3207	2986	3682	3097	193	1025	500	2400	5	1	38591180	1353	-2.50	-3.56	12	32.01	-1404.00	-984.00	6690	20230616	-47.61	2495	20230726	40.48	6690	-47.61	20230616	2495	40.48	20230726	6690	-47.61	20230616	2495	40.48	20230726	0.75	N	348080	500	192 억	81311	N	N	N	N
99	20230814	151046	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	3510	80	2	2.33	45046352130	12054600	50.09	3760	3950	3500	4455	2405	3430	3736.86	0.21	-85604	4156	3792	3571	3207	2986	3682	3097	193	1025	500	2400	5	1	38591180	1355	-2.50	-3.57	12	31.24	-1404.00	-984.00	6690	20230616	-47.53	2495	20230726	40.68	6690	-47.53	20230616	2495	40.68	20230726	6690	-47.53	20230616	2495	40.68	20230726	0.75	N	348080	500	192 억	81311	N	N	N	N
100	20230814	141050	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	3635	205	2	5.98	40784826330	10870652	45.17	3760	3950	3560	4455	2405	3430	3751.83	0.21	-97077	4156	3792	3571	3207	2986	3682	3097	193	1025	500	2400	5	1	38591180	1403	-2.59	-3.69	12	28.17	-1404.00	-984.00	6690	20230616	-45.67	2495	20230726	45.69	6690	-45.67	20230616	2495	45.69	20230726	6690	-45.67	20230616	2495	45.69	20230726	0.75	N	348080	500	192 억	81311	N	N	N	N
101	20230814	131036	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	3615	185	2	5.39	39391860610	10486433	43.58	3760	3950	3560	4455	2405	3430	3756.46	0.21	-90343	4156	3792	3571	3207	2986	3682	3097	193	1025	500	2400	5	1	38591180	1395	-2.57	-3.67	12	27.17	-1404.00	-984.00	6690	20230616	-45.96	2495	20230726	44.89	6690	-45.96	20230616	2495	44.89	20230726	6690	-45.96	20230616	2495	44.89	20230726	0.75	N	348080	500	192 억	81311	N	N	N	N
102	20230814	121046	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	3630	200	2	5.83	37113834050	9855868	40.96	3760	3950	3610	4455	2405	3430	3765.66	0.21	-97975	4156	3792	3571	3207	2986	3682	3097	193	1025	500	2400	5	1	38591180	1401	-2.59	-3.69	12	25.54	-1404.00	-984.00	6690	20230616	-45.74	2495	20230726	45.49	6690	-45.74	20230616	2495	45.49	20230726	6690	-45.74	20230616	2495	45.49	20230726	0.75	N	348080	500	192 억	81311	N	N	N	N
103	20230814	111037	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	3695	265	2	7.73	35028321770	9284538	38.58	3760	3950	3610	4455	2405	3430	3772.76	0.21	-97507	4156	3792	3571	3207	2986	3682	3097	193	1025	500	2400	5	1	38591180	1426	-2.63	-3.76	12	24.06	-1404.00	-984.00	6690	20230616	-44.77	2495	20230726	48.10	6690	-44.77	20230616	2495	48.10	20230726	6690	-44.77	20230616	2495	48.10	20230726	0.75	N	348080	500	192 억	81311	N	N	N	N
104	20230814	101041	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	3660	230	2	6.71	31795717865	8408779	34.94	3760	3950	3610	4455	2405	3430	3781.25	0.21	-96884	4156	3792	3571	3207	2986	3682	3097	193	1025	500	2400	5	1	38591180	1412	-2.61	-3.72	12	21.79	-1404.00	-984.00	6690	20230616	-45.29	2495	20230726	46.69	6690	-45.29	20230616	2495	46.69	20230726	6690	-45.29	20230616	2495	46.69	20230726	0.75	N	348080	500	192 억	81311	N	N	N	N
105	20230814	091037	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	3760	330	2	9.62	18434170000	4830608	20.07	3760	3950	3690	4455	2405	3430	3816.12	0.21	-28613	4156	3792	3571	3207	2986	3682	3097	193	1025	500	2400	5	1	38591180	1451	-2.68	-3.82	12	12.52	-1404.00	-984.00	6690	20230616	-43.80	2495	20230726	50.70	6690	-43.80	20230616	2495	50.70	20230726	6690	-43.80	20230616	2495	50.70	20230726	0.75	N	348080	500	192 억	81311	N	N	N	N
106	20230811	161038	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	3430	-135	5	-3.79	84364437825	23030993	57.92	3600	3935	3350	4630	2500	3565	3663.42	0.20	-19563	4555	4060	3650	3155	2745	4307	3402	193	1065	500	2490	5	1	38591180	1324	-2.44	-3.49	12	59.68	-1404.00	-984.00	6690	20230616	-48.73	2495	20230726	37.47	6690	-48.73	20230616	2495	37.47	20230726	6690	-48.73	20230616	2495	37.47	20230726	0.63	N	348080	500	192 억	78795	N	Y	N	N
107	20230811	151031	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	3475	-90	5	-2.52	83015206260	22640364	56.93	3600	3935	3350	4630	2500	3565	3666.74	0.20	-71377	4555	4060	3650	3155	2745	4307	3402	193	1065	500	2490	5	1	38591180	1341	-2.48	-3.53	12	58.67	-1404.00	-984.00	6690	20230616	-48.06	2495	20230726	39.28	6690	-48.06	20230616	2495	39.28	20230726	6690	-48.06	20230616	2495	39.28	20230726	0.63	N	348080	500	192 억	78795	N	N	N	N
108	20230811	141031	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	3565	0	3	0.00	79181873740	21546680	54.18	3600	3935	3350	4630	2500	3565	3674.96	0.20	-99356	4555	4060	3650	3155	2745	4307	3402	193	1065	500	2490	5	1	38591180	1376	-2.54	-3.62	12	55.83	-1404.00	-984.00	6690	20230616	-46.71	2495	20230726	42.89	6690	-46.71	20230616	2495	42.89	20230726	6690	-46.71	20230616	2495	42.89	20230726	0.63	N	348080	500	192 억	78795	N	N	N	N
109	20230811	131030	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	3730	165	2	4.63	68188901800	18532583	46.60	3600	3935	3350	4630	2500	3565	3679.47	0.20	-101832	4555	4060	3650	3155	2745	4307	3402	193	1065	500	2490	5	1	38591180	1439	-2.66	-3.79	12	48.02	-1404.00	-984.00	6690	20230616	-44.25	2495	20230726	49.50	6690	-44.25	20230616	2495	49.50	20230726	6690	-44.25	20230616	2495	49.50	20230726	0.63	N	348080	500	192 억	78795	N	N	N	N
110	20230811	121021	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	3445	-120	5	-3.37	22633360340	6380378	16.04	3600	3660	3350	4630	2500	3565	3547.31	0.20	-58453	4555	4060	3650	3155	2745	4307	3402	193	1065	500	2490	5	1	38591180	1329	-2.45	-3.50	12	16.53	-1404.00	-984.00	6690	20230616	-48.51	2495	20230726	38.08	6690	-48.51	20230616	2495	38.08	20230726	6690	-48.51	20230616	2495	38.08	20230726	0.63	N	348080	500	192 억	78795	N	N	N	N
111	20230811	111022	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	3485	-80	5	-2.24	21748855235	6123685	15.40	3600	3660	3350	4630	2500	3565	3551.57	0.20	-71021	4555	4060	3650	3155	2745	4307	3402	193	1065	500	2490	5	1	38591180	1345	-2.48	-3.54	12	15.87	-1404.00	-984.00	6690	20230616	-47.91	2495	20230726	39.68	6690	-47.91	20230616	2495	39.68	20230726	6690	-47.91	20230616	2495	39.68	20230726	0.63	N	348080	500	192 억	78795	N	N	N	N
112	20230811	101016	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	3415	-150	5	-4.21	19892193830	5585102	14.04	3600	3660	3350	4630	2500	3565	3561.65	0.20	-73829	4555	4060	3650	3155	2745	4307	3402	193	1065	500	2490	5	1	38591180	1318	-2.43	-3.47	12	14.47	-1404.00	-984.00	6690	20230616	-48.95	2495	20230726	36.87	6690	-48.95	20230616	2495	36.87	20230726	6690	-48.95	20230616	2495	36.87	20230726	0.63	N	348080	500	192 억	78795	N	N	N	N
113	20230811	091029	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	3595	30	2	0.84	8330628285	2308418	5.80	3600	3660	3565	4630	2500	3565	3609.01	0.20	-82346	4555	4060	3650	3155	2745	4307	3402	193	1065	500	2490	5	1	38591180	1387	-2.56	-3.65	12	5.98	-1404.00	-984.00	6690	20230616	-46.26	2495	20230726	44.09	6690	-46.26	20230616	2495	44.09	20230726	6690	-46.26	20230616	2495	44.09	20230726	0.63	N	348080	500	192 억	78795	N	N	N	N
114	20230810	161018	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	3565	195	2	5.79	148232489930	39575288	743.08	3420	4145	3240	4380	2360	3370	3745.78	1.43	-456389	3766	3567	3271	3072	2776	3667	3172	193	1010	500	2350	5	1	38591180	1376	-2.54	-3.62	12	102.55	-1404.00	-984.00	6690	20230616	-46.71	2495	20230726	42.89	6690	-46.71	20230616	2495	42.89	20230726	6690	-46.71	20230616	2495	42.89	20230726	0.63	N	348080	500	192 억	551359	N	N	N	N
115	20230810	151014	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	3530	160	2	4.75	146088986585	38970455	731.73	3420	4145	3240	4380	2360	3370	3748.71	1.43	-470148	3766	3567	3271	3072	2776	3667	3172	193	1010	500	2350	5	1	38591180	1362	-2.51	-3.59	12	100.98	-1404.00	-984.00	6690	20230616	-47.23	2495	20230726	41.48	6690	-47.23	20230616	2495	41.48	20230726	6690	-47.23	20230616	2495	41.48	20230726	0.63	N	348080	500	192 억	551359	N	N	N	N
116	20230810	141016	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	3575	205	2	6.08	140087330700	37278659	699.96	3420	4145	3240	4380	2360	3370	3757.84	1.43	-510006	3766	3567	3271	3072	2776	3667	3172	193	1010	500	2350	5	1	38591180	1380	-2.55	-3.63	12	96.60	-1404.00	-984.00	6690	20230616	-46.56	2495	20230726	43.29	6690	-46.56	20230616	2495	43.29	20230726	6690	-46.56	20230616	2495	43.29	20230726	0.63	N	348080	500	192 억	551359	N	N	N	N
117	20230810	131006	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	3625	255	2	7.57	131972609330	35016915	657.49	3420	4145	3240	4380	2360	3370	3768.82	1.43	-556404	3766	3567	3271	3072	2776	3667	3172	193	1010	500	2350	5	1	38591180	1399	-2.58	-3.68	12	90.74	-1404.00	-984.00	6690	20230616	-45.81	2495	20230726	45.29	6690	-45.81	20230616	2495	45.29	20230726	6690	-45.81	20230616	2495	45.29	20230726	0.63	N	348080	500	192 억	551359	N	N	N	N
118	20230810	121025	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	3785	415	2	12.31	117508616755	31151438	584.91	3420	4145	3240	4380	2360	3370	3772.17	1.43	-510428	3766	3567	3271	3072	2776	3667	3172	193	1010	500	2350	5	1	38591180	1461	-2.70	-3.85	12	80.72	-1404.00	-984.00	6690	20230616	-43.42	2495	20230726	51.70	6690	-43.42	20230616	2495	51.70	20230726	6690	-43.42	20230616	2495	51.70	20230726	0.63	N	348080	500	192 억	551359	N	N	N	N
119	20230810	111027	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	4110	740	2	21.96	90885740070	24376371	457.70	3420	4145	3240	4380	2360	3370	3728.44	1.43	-467224	3766	3567	3271	3072	2776	3667	3172	193	1010	500	2350	5	1	38591180	1586	-2.93	-4.18	12	63.17	-1404.00	-984.00	6690	20230616	-38.57	2495	20230726	64.73	6690	-38.57	20230616	2495	64.73	20230726	6690	-38.57	20230616	2495	64.73	20230726	0.63	N	348080	500	192 억	551359	N	N	N	N
120	20230810	101021	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	3400	30	2	0.89	24369910550	6939817	130.30	3420	3760	3330	4380	2360	3370	3511.61	1.43	-253014	3766	3567	3271	3072	2776	3667	3172	193	1010	500	2350	5	1	38591180	1312	-2.42	-3.46	12	17.98	-1404.00	-984.00	6690	20230616	-49.18	2495	20230726	36.27	6690	-49.18	20230616	2495	36.27	20230726	6690	-49.18	20230616	2495	36.27	20230726	0.63	N	348080	500	192 억	551359	N	N	N	N
121	20230810	091031	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	3520	150	2	4.45	4685506895	1359642	25.53	3420	3540	3330	4380	2360	3370	3446.13	1.43	8487	3766	3567	3271	3072	2776	3667	3172	193	1010	500	2350	5	1	38591180	1358	-2.51	-3.58	12	3.52	-1404.00	-984.00	6690	20230616	-47.38	2495	20230726	41.08	6690	-47.38	20230616	2495	41.08	20230726	6690	-47.38	20230616	2495	41.08	20230726	0.63	N	348080	500	192 억	551359	N	N	N	N
122	20230809	161017	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	3370	380	2	12.71	15630991555	4818514	644.85	2975	3470	2975	3885	2095	2990	3237.66	1.09	153622	3176	3082	2996	2902	2816	3040	2860	193	895	500	2090	5	1	38591180	1301	-2.40	-3.42	12	12.49	-1404.00	-984.00	6690	20230616	-49.63	2495	20230726	35.07	6690	-49.63	20230616	2495	35.07	20230726	6690	-49.63	20230616	2495	35.07	20230726	0.53	N	348080	500	192 억	422080	N	N	N	N
123	20230809	151004	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	3230	240	2	8.03	8671212355	2755876	368.81	2975	3260	2975	3885	2095	2990	3146.45	1.09	271118	3176	3082	2996	2902	2816	3040	2860	193	895	500	2090	5	1	38591180	1246	-2.30	-3.28	12	7.14	-1404.00	-984.00	6690	20230616	-51.72	2495	20230726	29.46	6690	-51.72	20230616	2495	29.46	20230726	6690	-51.72	20230616	2495	29.46	20230726	0.53	N	348080	500	192 억	422080	N	N	N	N
124	20230809	141001	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	3150	160	2	5.35	4514175525	1459375	195.30	2975	3190	2975	3885	2095	2990	3093.23	1.09	179599	3176	3082	2996	2902	2816	3040	2860	193	895	500	2090	5	1	38591180	1216	-2.24	-3.20	12	3.78	-1404.00	-984.00	6690	20230616	-52.91	2495	20230726	26.25	6690	-52.91	20230616	2495	26.25	20230726	6690	-52.91	20230616	2495	26.25	20230726	0.53	N	348080	500	192 억	422080	N	N	N	N
125	20230809	131024	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	3050	60	2	2.01	3394819550	1100072	147.22	2975	3190	2975	3885	2095	2990	3086.00	1.09	24288	3176	3082	2996	2902	2816	3040	2860	193	895	500	2090	5	1	38591180	1177	-2.17	-3.10	12	2.85	-1404.00	-984.00	6690	20230616	-54.41	2495	20230726	22.24	6690	-54.41	20230616	2495	22.24	20230726	6690	-54.41	20230616	2495	22.24	20230726	0.53	N	348080	500	192 억	422080	N	N	N	N
126	20230809	121023	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	3050	60	2	2.01	3187768415	1032069	138.12	2975	3190	2975	3885	2095	2990	3088.72	1.09	6767	3176	3082	2996	2902	2816	3040	2860	193	895	500	2090	5	1	38591180	1177	-2.17	-3.10	12	2.67	-1404.00	-984.00	6690	20230616	-54.41	2495	20230726	22.24	6690	-54.41	20230616	2495	22.24	20230726	6690	-54.41	20230616	2495	22.24	20230726	0.53	N	348080	500	192 억	422080	N	N	N	N
127	20230809	111014	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	3100	110	2	3.68	2633084145	850986	113.88	2975	3190	2975	3885	2095	2990	3094.16	1.09	9538	3176	3082	2996	2902	2816	3040	2860	193	895	500	2090	5	1	38591180	1196	-2.21	-3.15	12	2.21	-1404.00	-984.00	6690	20230616	-53.66	2495	20230726	24.25	6690	-53.66	20230616	2495	24.25	20230726	6690	-53.66	20230616	2495	24.25	20230726	0.53	N	348080	500	192 억	422080	N	N	N	N
128	20230809	101002	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	3000	10	2	0.33	429079065	141919	18.99	2975	3090	2975	3885	2095	2990	3023.41	1.09	63329	3176	3082	2996	2902	2816	3040	2860	193	895	500	2090	5	1	38591180	1158	-2.14	-3.05	12	0.37	-1404.00	-984.00	6690	20230616	-55.16	2495	20230726	20.24	6690	-55.16	20230616	2495	20.24	20230726	6690	-55.16	20230616	2495	20.24	20230726	0.53	N	348080	500	192 억	422080	N	N	N	N
129	20230809	091008	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	3025	35	2	1.17	52286530	17353	2.32	2975	3055	2975	3885	2095	2990	3013.13	1.09	1454	3176	3082	2996	2902	2816	3040	2860	193	895	500	2090	5	1	38591180	1167	-2.15	-3.07	12	0.04	-1404.00	-984.00	6690	20230616	-54.78	2495	20230726	21.24	6690	-54.78	20230616	2495	21.24	20230726	6690	-54.78	20230616	2495	21.24	20230726	0.53	N	348080	500	192 억	422080	N	N	N	N
130	20230808	161027	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	2990	-85	5	-2.76	2199583820	732758	82.30	3040	3090	2910	3995	2155	3075	3001.73	1.21	-43315	3385	3230	3065	2910	2745	3307	2987	193	920	500	2150	5	1	38591180	1154	-2.13	-3.04	12	1.90	-1404.00	-984.00	6690	20230616	-55.31	2495	20230726	19.84	6690	-55.31	20230616	2495	19.84	20230726	6690	-55.31	20230616	2495	19.84	20230726	0.50	N	348080	500	192 억	465392	N	N	N	N
131	20230808	151013	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	2995	-80	5	-2.60	2099643315	699393	78.56	3040	3090	2910	3995	2155	3075	3002.03	1.21	-42959	3385	3230	3065	2910	2745	3307	2987	193	920	500	2150	5	1	38591180	1156	-2.13	-3.04	12	1.81	-1404.00	-984.00	6690	20230616	-55.23	2495	20230726	20.04	6690	-55.23	20230616	2495	20.04	20230726	6690	-55.23	20230616	2495	20.04	20230726	0.50	N	348080	500	192 억	465392	N	N	N	N
132	20230808	141010	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	3045	-30	5	-0.98	1934802215	644743	72.42	3040	3090	2910	3995	2155	3075	3000.82	1.21	-53605	3385	3230	3065	2910	2745	3307	2987	193	920	500	2150	5	1	38591180	1175	-2.17	-3.09	12	1.67	-1404.00	-984.00	6690	20230616	-54.48	2495	20230726	22.04	6690	-54.48	20230616	2495	22.04	20230726	6690	-54.48	20230616	2495	22.04	20230726	0.50	N	348080	500	192 억	465392	N	N	N	N
133	20230808	131000	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	3020	-55	5	-1.79	1769932535	589861	66.25	3040	3090	2910	3995	2155	3075	3000.52	1.21	-60379	3385	3230	3065	2910	2745	3307	2987	193	920	500	2150	5	1	38591180	1165	-2.15	-3.07	12	1.53	-1404.00	-984.00	6690	20230616	-54.86	2495	20230726	21.04	6690	-54.86	20230616	2495	21.04	20230726	6690	-54.86	20230616	2495	21.04	20230726	0.50	N	348080	500	192 억	465392	N	N	N	N
134	20230808	121007	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	2950	-125	5	-4.07	1598301090	532042	59.76	3040	3090	2910	3995	2155	3075	3004.01	1.21	-64309	3385	3230	3065	2910	2745	3307	2987	193	920	500	2150	5	1	38591180	1138	-2.10	-3.00	12	1.38	-1404.00	-984.00	6690	20230616	-55.90	2495	20230726	18.24	6690	-55.90	20230616	2495	18.24	20230726	6690	-55.90	20230616	2495	18.24	20230726	0.50	N	348080	500	192 억	465392	N	N	N	N
135	20230808	110955	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	2970	-105	5	-3.41	1223225440	405800	45.58	3040	3090	2910	3995	2155	3075	3014.27	1.21	-38782	3385	3230	3065	2910	2745	3307	2987	193	920	500	2150	5	1	38591180	1146	-2.12	-3.02	12	1.05	-1404.00	-984.00	6690	20230616	-55.61	2495	20230726	19.04	6690	-55.61	20230616	2495	19.04	20230726	6690	-55.61	20230616	2495	19.04	20230726	0.50	N	348080	500	192 억	465392	N	N	N	N
136	20230808	101009	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	3045	-30	5	-0.98	761915335	252121	28.32	3040	3090	2910	3995	2155	3075	3021.90	1.21	10735	3385	3230	3065	2910	2745	3307	2987	193	920	500	2150	5	1	38591180	1175	-2.17	-3.09	12	0.65	-1404.00	-984.00	6690	20230616	-54.48	2495	20230726	22.04	6690	-54.48	20230616	2495	22.04	20230726	6690	-54.48	20230616	2495	22.04	20230726	0.50	N	348080	500	192 억	465392	N	N	N	N
137	20230808	091014	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	3050	-25	5	-0.81	254816915	84879	9.53	3040	3065	2910	3995	2155	3075	3001.63	1.21	621	3385	3230	3065	2910	2745	3307	2987	193	920	500	2150	5	1	38591180	1177	-2.17	-3.10	12	0.22	-1404.00	-984.00	6690	20230616	-54.41	2495	20230726	22.24	6690	-54.41	20230616	2495	22.24	20230726	6690	-54.41	20230616	2495	22.24	20230726	0.50	N	348080	500	192 억	465392	N	N	N	N
138	20230807	161004	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	3075	30	2	0.99	2665537620	875946	64.04	3045	3220	2900	3955	2135	3045	3042.94	0.97	89479	3388	3216	3058	2886	2728	3137	2807	193	910	500	2130	5	1	38591180	1187	-2.19	-3.12	12	2.27	-1404.00	-984.00	6690	20230616	-54.04	2495	20230726	23.25	6690	-54.04	20230616	2495	23.25	20230726	6690	-54.04	20230616	2495	23.25	20230726	0.47	N	348080	500	192 억	374404	N	N	N	N
139	20230807	151004	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	3065	20	2	0.66	2520583640	828636	60.58	3045	3220	2900	3955	2135	3045	3041.85	0.97	96285	3388	3216	3058	2886	2728	3137	2807	193	910	500	2130	5	1	38591180	1183	-2.18	-3.11	12	2.15	-1404.00	-984.00	6690	20230616	-54.19	2495	20230726	22.85	6690	-54.19	20230616	2495	22.85	20230726	6690	-54.19	20230616	2495	22.85	20230726	0.47	N	348080	500	192 억	374404	N	N	N	N
140	20230807	141010	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	3080	35	2	1.15	1735276365	575538	42.08	3045	3100	2900	3955	2135	3045	3015.05	0.97	66731	3388	3216	3058	2886	2728	3137	2807	193	910	500	2130	5	1	38591180	1189	-2.19	-3.13	12	1.49	-1404.00	-984.00	6690	20230616	-53.96	2495	20230726	23.45	6690	-53.96	20230616	2495	23.45	20230726	6690	-53.96	20230616	2495	23.45	20230726	0.47	N	348080	500	192 억	374404	N	N	N	N
141	20230807	130958	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	3020	-25	5	-0.82	1447711450	481323	35.19	3045	3085	2900	3955	2135	3045	3007.78	0.97	38085	3388	3216	3058	2886	2728	3137	2807	193	910	500	2130	5	1	38591180	1165	-2.15	-3.07	12	1.25	-1404.00	-984.00	6690	20230616	-54.86	2495	20230726	21.04	6690	-54.86	20230616	2495	21.04	20230726	6690	-54.86	20230616	2495	21.04	20230726	0.47	N	348080	500	192 억	374404	N	N	N	N
142	20230807	120958	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	3015	-30	5	-0.99	919124460	307294	22.47	3045	3080	2900	3955	2135	3045	2991.03	0.97	506	3388	3216	3058	2886	2728	3137	2807	193	910	500	2130	5	1	38591180	1164	-2.15	-3.06	12	0.80	-1404.00	-984.00	6690	20230616	-54.93	2495	20230726	20.84	6690	-54.93	20230616	2495	20.84	20230726	6690	-54.93	20230616	2495	20.84	20230726	0.47	N	348080	500	192 억	374404	N	N	N	N
143	20230807	110949	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	2980	-65	5	-2.13	799813470	267284	19.54	3045	3080	2900	3955	2135	3045	2992.37	0.97	8232	3388	3216	3058	2886	2728	3137	2807	193	910	500	2130	5	1	38591180	1150	-2.12	-3.03	12	0.69	-1404.00	-984.00	6690	20230616	-55.46	2495	20230726	19.44	6690	-55.46	20230616	2495	19.44	20230726	6690	-55.46	20230616	2495	19.44	20230726	0.47	N	348080	500	192 억	374404	N	N	N	N
144	20230807	101003	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	3015	-30	5	-0.99	522252230	173935	12.72	3045	3080	2900	3955	2135	3045	3002.57	0.97	20571	3388	3216	3058	2886	2728	3137	2807	193	910	500	2130	5	1	38591180	1164	-2.15	-3.06	12	0.45	-1404.00	-984.00	6690	20230616	-54.93	2495	20230726	20.84	6690	-54.93	20230616	2495	20.84	20230726	6690	-54.93	20230616	2495	20.84	20230726	0.47	N	348080	500	192 억	374404	N	N	N	N
145	20230807	091000	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	3055	10	2	0.33	152816570	51010	3.73	3045	3080	2900	3955	2135	3045	2995.82	0.97	5976	3388	3216	3058	2886	2728	3137	2807	193	910	500	2130	5	1	38591180	1179	-2.18	-3.10	12	0.13	-1404.00	-984.00	6690	20230616	-54.33	2495	20230726	22.44	6690	-54.33	20230616	2495	22.44	20230726	6690	-54.33	20230616	2495	22.44	20230726	0.47	N	348080	500	192 억	374404	N	N	N	N
146	20230804	160953	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	3045	-225	5	-6.88	4144973925	1356264	42.44	3205	3230	2900	4250	2290	3270	3055.19	1.22	-106859	3646	3457	3231	3042	2816	3552	3137	193	980	500	2280	5	1	38591180	1175	-2.17	-3.09	12	3.51	-1404.00	-984.00	6690	20230616	-54.48	2495	20230726	22.04	6690	-54.48	20230616	2495	22.04	20230726	6690	-54.48	20230616	2495	22.04	20230726	0.56	N	348080	500	192 억	472433	N	N	N	N
147	20230804	150952	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	3015	-255	5	-7.80	3979308290	1301510	40.73	3205	3230	2900	4250	2290	3270	3056.44	1.22	-116940	3646	3457	3231	3042	2816	3552	3137	193	980	500	2280	5	1	38591180	1164	-2.15	-3.06	12	3.37	-1404.00	-984.00	6690	20230616	-54.93	2495	20230726	20.84	6690	-54.93	20230616	2495	20.84	20230726	6690	-54.93	20230616	2495	20.84	20230726	0.56	N	348080	500	192 억	472433	N	N	N	N
148	20230804	141007	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	3050	-220	5	-6.73	3695412385	1207974	37.80	3205	3230	2900	4250	2290	3270	3058.10	1.22	-119540	3646	3457	3231	3042	2816	3552	3137	193	980	500	2280	5	1	38591180	1177	-2.17	-3.10	12	3.13	-1404.00	-984.00	6690	20230616	-54.41	2495	20230726	22.24	6690	-54.41	20230616	2495	22.24	20230726	6690	-54.41	20230616	2495	22.24	20230726	0.56	N	348080	500	192 억	472433	N	N	N	N
149	20230804	130950	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	3020	-250	5	-7.65	3551686340	1160578	36.32	3205	3230	2900	4250	2290	3270	3059.15	1.22	-119265	3646	3457	3231	3042	2816	3552	3137	193	980	500	2280	5	1	38591180	1165	-2.15	-3.07	12	3.01	-1404.00	-984.00	6690	20230616	-54.86	2495	20230726	21.04	6690	-54.86	20230616	2495	21.04	20230726	6690	-54.86	20230616	2495	21.04	20230726	0.56	N	348080	500	192 억	472433	N	N	N	N
150	20230804	120944	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	2980	-290	5	-8.87	3059042585	998270	31.24	3205	3230	2900	4250	2290	3270	3063.06	1.22	-115091	3646	3457	3231	3042	2816	3552	3137	193	980	500	2280	5	1	38591180	1150	-2.12	-3.03	12	2.59	-1404.00	-984.00	6690	20230616	-55.46	2495	20230726	19.44	6690	-55.46	20230616	2495	19.44	20230726	6690	-55.46	20230616	2495	19.44	20230726	0.56	N	348080	500	192 억	472433	N	N	N	N
151	20230804	110957	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	2945	-325	5	-9.94	2801462735	911378	28.52	3205	3230	2900	4250	2290	3270	3072.54	1.22	-99359	3646	3457	3231	3042	2816	3552	3137	193	980	500	2280	5	1	38591180	1137	-2.10	-2.99	12	2.36	-1404.00	-984.00	6690	20230616	-55.98	2495	20230726	18.04	6690	-55.98	20230616	2495	18.04	20230726	6690	-55.98	20230616	2495	18.04	20230726	0.56	N	348080	500	192 억	472433	N	N	N	N
152	20230804	100939	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	3085	-185	5	-5.66	1432425625	454253	14.22	3205	3230	3055	4250	2290	3270	3151.76	1.22	-34032	3646	3457	3231	3042	2816	3552	3137	193	980	500	2280	5	1	38591180	1191	-2.20	-3.14	12	1.18	-1404.00	-984.00	6690	20230616	-53.89	2495	20230726	23.65	6690	-53.89	20230616	2495	23.65	20230726	6690	-53.89	20230616	2495	23.65	20230726	0.56	N	348080	500	192 억	472433	N	N	N	N
153	20230804	090940	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	3205	-65	5	-1.99	382154250	119386	3.74	3205	3230	3155	4250	2290	3270	3197.23	1.22	-2202	3646	3457	3231	3042	2816	3552	3137	193	980	500	2280	5	1	38591180	1237	-2.28	-3.26	12	0.31	-1404.00	-984.00	6690	20230616	-52.09	2495	20230726	28.46	6690	-52.09	20230616	2495	28.46	20230726	6690	-52.09	20230616	2495	28.46	20230726	0.56	N	348080	500	192 억	472433	N	N	N	N
154	20230803	160943	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	3270	145	2	4.64	10259053830	3157088	298.81	3125	3420	3005	4060	2190	3125	3249.56	1.79	-219053	3371	3247	3041	2917	2711	3310	2980	193	935	500	2180	5	1	38591180	1262	-2.33	-3.32	12	8.18	-1404.00	-984.00	6690	20230616	-51.12	2495	20230726	31.06	6690	-51.12	20230616	2495	31.06	20230726	6690	-51.12	20230616	2495	31.06	20230726	0.55	N	348080	500	192 억	691014	N	N	N	N
155	20230803	150950	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	3280	155	2	4.96	9920424030	3053619	289.01	3125	3420	3005	4060	2190	3125	3248.79	1.79	-209331	3371	3247	3041	2917	2711	3310	2980	193	935	500	2180	5	1	38591180	1266	-2.34	-3.33	12	7.91	-1404.00	-984.00	6690	20230616	-50.97	2495	20230726	31.46	6690	-50.97	20230616	2495	31.46	20230726	6690	-50.97	20230616	2495	31.46	20230726	0.55	N	348080	500	192 억	691014	N	N	N	N
156	20230803	140942	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	3210	85	2	2.72	9192126850	2828231	267.68	3125	3420	3005	4060	2190	3125	3250.18	1.79	-239770	3371	3247	3041	2917	2711	3310	2980	193	935	500	2180	5	1	38591180	1239	-2.29	-3.26	12	7.33	-1404.00	-984.00	6690	20230616	-52.02	2495	20230726	28.66	6690	-52.02	20230616	2495	28.66	20230726	6690	-52.02	20230616	2495	28.66	20230726	0.55	N	348080	500	192 억	691014	N	N	N	N
157	20230803	130944	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	3290	165	2	5.28	8563626135	2633562	249.26	3125	3420	3005	4060	2190	3125	3251.78	1.79	-226260	3371	3247	3041	2917	2711	3310	2980	193	935	500	2180	5	1	38591180	1270	-2.34	-3.34	12	6.82	-1404.00	-984.00	6690	20230616	-50.82	2495	20230726	31.86	6690	-50.82	20230616	2495	31.86	20230726	6690	-50.82	20230616	2495	31.86	20230726	0.55	N	348080	500	192 억	691014	N	N	N	N
158	20230803	120949	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	3270	145	2	4.64	7812239465	2404191	227.55	3125	3420	3005	4060	2190	3125	3249.48	1.79	-202399	3371	3247	3041	2917	2711	3310	2980	193	935	500	2180	5	1	38591180	1262	-2.33	-3.32	12	6.23	-1404.00	-984.00	6690	20230616	-51.12	2495	20230726	31.06	6690	-51.12	20230616	2495	31.06	20230726	6690	-51.12	20230616	2495	31.06	20230726	0.55	N	348080	500	192 억	691014	N	N	N	N
159	20230803	110937	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	3205	80	2	2.56	5417557640	1667533	157.82	3125	3420	3005	4060	2190	3125	3248.92	1.79	-123676	3371	3247	3041	2917	2711	3310	2980	193	935	500	2180	5	1	38591180	1237	-2.28	-3.26	12	4.32	-1404.00	-984.00	6690	20230616	-52.09	2495	20230726	28.46	6690	-52.09	20230616	2495	28.46	20230726	6690	-52.09	20230616	2495	28.46	20230726	0.55	N	348080	500	192 억	691014	N	N	N	N
160	20230803	100935	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	3295	170	2	5.44	4007696855	1231394	116.55	3125	3420	3005	4060	2190	3125	3254.71	1.79	-68726	3371	3247	3041	2917	2711	3310	2980	193	935	500	2180	5	1	38591180	1272	-2.35	-3.35	12	3.19	-1404.00	-984.00	6690	20230616	-50.75	2495	20230726	32.06	6690	-50.75	20230616	2495	32.06	20230726	6690	-50.75	20230616	2495	32.06	20230726	0.55	N	348080	500	192 억	691014	N	N	N	N
161	20230803	090936	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	3060	-65	5	-2.08	363264585	118016	11.17	3125	3125	3005	4060	2190	3125	3077.67	1.79	-9540	3371	3247	3041	2917	2711	3310	2980	193	935	500	2180	5	1	38591180	1181	-2.18	-3.11	12	0.31	-1404.00	-984.00	6690	20230616	-54.26	2495	20230726	22.65	6690	-54.26	20230616	2495	22.65	20230726	6690	-54.26	20230616	2495	22.65	20230726	0.55	N	348080	500	192 억	691014	N	N	N	N
162	20230802	160944	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	3125	175	2	5.93	3104884695	1027783	85.46	2980	3165	2835	3835	2065	2950	3019.25	1.45	135551	3250	3100	3000	2850	2750	3050	2800	193	885	500	2060	5	1	38591180	1206	-2.23	-3.18	12	2.66	-1404.00	-984.00	6690	20230616	-53.29	2495	20230726	25.25	6690	-53.29	20230616	2495	25.25	20230726	6690	-53.29	20230616	2495	25.25	20230726	0.48	N	348080	500	192 억	560353	N	N	N	N
163	20230802	150955	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	3070	120	2	4.07	2325440430	777634	64.66	2980	3110	2835	3835	2065	2950	2990.40	1.45	138993	3250	3100	3000	2850	2750	3050	2800	193	885	500	2060	5	1	38591180	1185	-2.19	-3.12	12	2.02	-1404.00	-984.00	6690	20230616	-54.11	2495	20230726	23.05	6690	-54.11	20230616	2495	23.05	20230726	6690	-54.11	20230616	2495	23.05	20230726	0.48	N	348080	500	192 억	560353	N	N	N	N
164	20230802	140943	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	2960	10	2	0.34	1606652250	540499	44.94	2980	3070	2835	3835	2065	2950	2972.54	1.45	89496	3250	3100	3000	2850	2750	3050	2800	193	885	500	2060	5	1	38591180	1142	-2.11	-3.01	12	1.40	-1404.00	-984.00	6690	20230616	-55.75	2495	20230726	18.64	6690	-55.75	20230616	2495	18.64	20230726	6690	-55.75	20230616	2495	18.64	20230726	0.48	N	348080	500	192 억	560353	N	N	N	N
165	20230802	130937	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	2970	20	2	0.68	1448040000	486848	40.48	2980	3070	2835	3835	2065	2950	2974.32	1.45	83744	3250	3100	3000	2850	2750	3050	2800	193	885	500	2060	5	1	38591180	1146	-2.12	-3.02	12	1.26	-1404.00	-984.00	6690	20230616	-55.61	2495	20230726	19.04	6690	-55.61	20230616	2495	19.04	20230726	6690	-55.61	20230616	2495	19.04	20230726	0.48	N	348080	500	192 억	560353	N	N	N	N
166	20230802	120932	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	2935	-15	5	-0.51	1328724680	446492	37.13	2980	3070	2835	3835	2065	2950	2975.92	1.45	80816	3250	3100	3000	2850	2750	3050	2800	193	885	500	2060	5	1	38591180	1133	-2.09	-2.98	12	1.16	-1404.00	-984.00	6690	20230616	-56.13	2495	20230726	17.64	6690	-56.13	20230616	2495	17.64	20230726	6690	-56.13	20230616	2495	17.64	20230726	0.48	N	348080	500	192 억	560353	N	N	N	N
167	20230802	110935	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	3000	50	2	1.69	1120261375	375982	31.26	2980	3070	2835	3835	2065	2950	2979.56	1.45	67234	3250	3100	3000	2850	2750	3050	2800	193	885	500	2060	5	1	38591180	1158	-2.14	-3.05	12	0.97	-1404.00	-984.00	6690	20230616	-55.16	2495	20230726	20.24	6690	-55.16	20230616	2495	20.24	20230726	6690	-55.16	20230616	2495	20.24	20230726	0.48	N	348080	500	192 억	560353	N	N	N	N
168	20230802	100935	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	3035	85	2	2.88	864556700	290842	24.18	2980	3070	2835	3835	2065	2950	2972.60	1.45	39864	3250	3100	3000	2850	2750	3050	2800	193	885	500	2060	5	1	38591180	1171	-2.16	-3.08	12	0.75	-1404.00	-984.00	6690	20230616	-54.63	2495	20230726	21.64	6690	-54.63	20230616	2495	21.64	20230726	6690	-54.63	20230616	2495	21.64	20230726	0.48	N	348080	500	192 억	560353	N	N	N	N
169	20230802	090935	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	2915	-35	5	-1.19	239234360	82002	6.82	2980	2980	2835	3835	2065	2950	2917.42	1.45	-1389	3250	3100	3000	2850	2750	3050	2800	193	885	500	2060	5	1	38591180	1125	-2.08	-2.96	12	0.21	-1404.00	-984.00	6690	20230616	-56.43	2495	20230726	16.83	6690	-56.43	20230616	2495	16.83	20230726	6690	-56.43	20230616	2495	16.83	20230726	0.48	N	348080	500	192 억	560353	N	N	N	N
170	20230801	160935	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	2950	60	2	2.08	3554683760	1185350	251.06	2975	3150	2900	3755	2025	2890	2998.89	1.44	-138089	2993	2941	2903	2851	2813	2967	2877	193	865	500	2020	5	1	38591180	1138	-2.10	-3.00	12	3.07	-1404.00	-984.00	6690	20230616	-55.90	2495	20230726	18.24	6690	-55.90	20230616	2495	18.24	20230726	6690	-55.90	20230616	2495	18.24	20230726	0.49	N	348080	500	192 억	557247	N	N	N	N
171	20230801	150930	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	2910	20	2	0.69	3440762915	1146412	242.81	2975	3150	2900	3755	2025	2890	3001.33	1.44	-139668	2993	2941	2903	2851	2813	2967	2877	193	865	500	2020	5	1	38591180	1123	-2.07	-2.96	12	2.97	-1404.00	-984.00	6690	20230616	-56.50	2495	20230726	16.63	6690	-56.50	20230616	2495	16.63	20230726	6690	-56.50	20230616	2495	16.63	20230726	0.49	N	348080	500	192 억	557247	N	N	N	N
172	20230801	140948	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	2915	25	2	0.87	3036687540	1007333	213.35	2975	3150	2905	3755	2025	2890	3014.58	1.44	-114923	2993	2941	2903	2851	2813	2967	2877	193	865	500	2020	5	1	38591180	1125	-2.08	-2.96	12	2.61	-1404.00	-984.00	6690	20230616	-56.43	2495	20230726	16.83	6690	-56.43	20230616	2495	16.83	20230726	6690	-56.43	20230616	2495	16.83	20230726	0.49	N	348080	500	192 억	557247	N	N	N	N
173	20230801	130926	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	2950	60	2	2.08	2700796865	892440	189.02	2975	3150	2945	3755	2025	2890	3026.31	1.44	-118906	2993	2941	2903	2851	2813	2967	2877	193	865	500	2020	5	1	38591180	1138	-2.10	-3.00	12	2.31	-1404.00	-984.00	6690	20230616	-55.90	2495	20230726	18.24	6690	-55.90	20230616	2495	18.24	20230726	6690	-55.90	20230616	2495	18.24	20230726	0.49	N	348080	500	192 억	557247	N	N	N	N
174	20230801	120926	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	2990	100	2	3.46	2487061130	820588	173.80	2975	3150	2945	3755	2025	2890	3030.83	1.44	-82843	2993	2941	2903	2851	2813	2967	2877	193	865	500	2020	5	1	38591180	1154	-2.13	-3.04	12	2.13	-1404.00	-984.00	6690	20230616	-55.31	2495	20230726	19.84	6690	-55.31	20230616	2495	19.84	20230726	6690	-55.31	20230616	2495	19.84	20230726	0.49	N	348080	500	192 억	557247	N	N	N	N
175	20230801	110922	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	3045	155	2	5.36	2254850425	743553	157.49	2975	3150	2945	3755	2025	2890	3032.53	1.44	-54873	2993	2941	2903	2851	2813	2967	2877	193	865	500	2020	5	1	38591180	1175	-2.17	-3.09	12	1.93	-1404.00	-984.00	6690	20230616	-54.48	2495	20230726	22.04	6690	-54.48	20230616	2495	22.04	20230726	6690	-54.48	20230616	2495	22.04	20230726	0.49	N	348080	500	192 억	557247	N	N	N	N
176	20230801	100929	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	2980	90	2	3.11	1841200715	605669	128.28	2975	3150	2960	3755	2025	2890	3039.95	1.44	-94483	2993	2941	2903	2851	2813	2967	2877	193	865	500	2020	5	1	38591180	1150	-2.12	-3.03	12	1.57	-1404.00	-984.00	6690	20230616	-55.46	2495	20230726	19.44	6690	-55.46	20230616	2495	19.44	20230726	6690	-55.46	20230616	2495	19.44	20230726	0.49	N	348080	500	192 억	557247	N	N	N	N
177	20230801	090920	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	3025	135	2	4.67	993496685	324805	68.79	2975	3150	2975	3755	2025	2890	3058.75	1.44	-48580	2993	2941	2903	2851	2813	2967	2877	193	865	500	2020	5	1	38591180	1167	-2.15	-3.07	12	0.84	-1404.00	-984.00	6690	20230616	-54.78	2495	20230726	21.24	6690	-54.78	20230616	2495	21.24	20230726	6690	-54.78	20230616	2495	21.24	20230726	0.49	N	348080	500	192 억	557247	N	N	N	N

76 KiB Raw Blame History

76 KiB

Raw Blame History