KissMeData/068930/price/prices-20230801.csv at 8e245b2d7771efc79bddf45d5d3cd46c03438e26

Files

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

74 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20230831	160626	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	5930	10	2	0.17	103880680	17636	113.27	5960	5960	5850	7690	4150	5920	5890.26	1.87	2960	6080	6000	5940	5860	5800	5970	5830	149	1770	500	4260	10	1	28150741	1669	9.69	1.06	12	0.06	612.00	5595.00	8500	20221121	-30.24	5550	20230623	6.85	7210	-17.75	20230309	5550	6.85	20230623	8500	-30.24	20221121	5550	6.85	20230623	0.36	N	068930	500	149 억	525805	N	N	N	N
3	20230831	150801	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	5920	0	3	0.00	97802470	16611	106.69	5960	5960	5850	7690	4150	5920	5887.81	1.87	2960	6080	6000	5940	5860	5800	5970	5830	149	1770	500	4260	10	1	28150741	1667	9.67	1.06	12	0.06	612.00	5595.00	8500	20221121	-30.35	5550	20230623	6.67	7210	-17.89	20230309	5550	6.67	20230623	8500	-30.35	20221121	5550	6.67	20230623	0.36	N	068930	500	149 억	525805	N	N	N	N
4	20230831	140848	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	5920	0	3	0.00	91080580	15473	99.38	5960	5960	5850	7690	4150	5920	5886.42	1.87	3116	6080	6000	5940	5860	5800	5970	5830	149	1770	500	4260	10	1	28150741	1667	9.67	1.06	12	0.05	612.00	5595.00	8500	20221121	-30.35	5550	20230623	6.67	7210	-17.89	20230309	5550	6.67	20230623	8500	-30.35	20221121	5550	6.67	20230623	0.36	N	068930	500	149 억	525805	N	N	N	N
5	20230831	130822	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	5920	0	3	0.00	88926880	15109	97.04	5960	5960	5850	7690	4150	5920	5885.69	1.87	2838	6080	6000	5940	5860	5800	5970	5830	149	1770	500	4260	10	1	28150741	1667	9.67	1.06	12	0.05	612.00	5595.00	8500	20221121	-30.35	5550	20230623	6.67	7210	-17.89	20230309	5550	6.67	20230623	8500	-30.35	20221121	5550	6.67	20230623	0.36	N	068930	500	149 억	525805	N	N	N	N
6	20230831	120841	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	5910	-10	5	-0.17	87193440	14816	95.16	5960	5960	5850	7690	4150	5920	5885.09	1.87	2838	6080	6000	5940	5860	5800	5970	5830	149	1770	500	4260	10	1	28150741	1664	9.66	1.06	12	0.05	612.00	5595.00	8500	20221121	-30.47	5550	20230623	6.49	7210	-18.03	20230309	5550	6.49	20230623	8500	-30.47	20221121	5550	6.49	20230623	0.36	N	068930	500	149 억	525805	N	N	N	N
7	20230831	111204	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	5900	-20	5	-0.34	70078720	11911	76.50	5960	5960	5850	7690	4150	5920	5883.53	1.87	2558	6080	6000	5940	5860	5800	5970	5830	149	1770	500	4260	10	1	28150741	1661	9.64	1.05	12	0.04	612.00	5595.00	8500	20221121	-30.59	5550	20230623	6.31	7210	-18.17	20230309	5550	6.31	20230623	8500	-30.59	20221121	5550	6.31	20230623	0.36	N	068930	500	149 억	525805	N	N	N	N
8	20230831	100920	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	5910	-10	5	-0.17	20499320	3482	22.36	5960	5960	5850	7690	4150	5920	5887.23	1.87	-266	6080	6000	5940	5860	5800	5970	5830	149	1770	500	4260	10	1	28150741	1664	9.66	1.06	12	0.01	612.00	5595.00	8500	20221121	-30.47	5550	20230623	6.49	7210	-18.03	20230309	5550	6.49	20230623	8500	-30.47	20221121	5550	6.49	20230623	0.36	N	068930	500	149 억	525805	N	N	N	N
9	20230831	090759	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	5930	10	2	0.17	231800	39	0.25	5960	5960	5910	7690	4150	5920	5943.59	1.87	-13	6080	6000	5940	5860	5800	5970	5830	149	1770	500	4260	10	1	28150741	1669	9.69	1.06	12	0.00	612.00	5595.00	8500	20221121	-30.24	5550	20230623	6.85	7210	-17.75	20230309	5550	6.85	20230623	8500	-30.24	20221121	5550	6.85	20230623	0.36	N	068930	500	149 억	525805	N	N	N	N
10	20230830	160631	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	5920	-10	5	-0.17	92240230	15552	41.41	6020	6020	5880	7700	4160	5930	5931.16	1.87	-1486	6443	6186	6043	5786	5643	6315	5915	149	1770	500	4260	10	1	28150741	1667	9.67	1.06	12	0.06	612.00	5595.00	8500	20221121	-30.35	5550	20230623	6.67	7210	-17.89	20230309	5550	6.67	20230623	8500	-30.35	20221121	5550	6.67	20230623	0.35	N	068930	500	149 억	526565	N	N	N	N
11	20230830	150745	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	5930	0	3	0.00	88086770	14851	39.54	6020	6020	5880	7700	4160	5930	5931.37	1.87	-1440	6443	6186	6043	5786	5643	6315	5915	149	1770	500	4260	10	1	28150741	1669	9.69	1.06	12	0.05	612.00	5595.00	8500	20221121	-30.24	5550	20230623	6.85	7210	-17.75	20230309	5550	6.85	20230623	8500	-30.24	20221121	5550	6.85	20230623	0.35	N	068930	500	149 억	526565	N	N	N	N
12	20230830	140823	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	5930	0	3	0.00	74513840	12556	33.43	6020	6020	5880	7700	4160	5930	5934.52	1.87	-1483	6443	6186	6043	5786	5643	6315	5915	149	1770	500	4260	10	1	28150741	1669	9.69	1.06	12	0.04	612.00	5595.00	8500	20221121	-30.24	5550	20230623	6.85	7210	-17.75	20230309	5550	6.85	20230623	8500	-30.24	20221121	5550	6.85	20230623	0.35	N	068930	500	149 억	526565	N	N	N	N
13	20230830	130809	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	5930	0	3	0.00	65051130	10958	29.17	6020	6020	5880	7700	4160	5930	5936.41	1.87	-1218	6443	6186	6043	5786	5643	6315	5915	149	1770	500	4260	10	1	28150741	1669	9.69	1.06	12	0.04	612.00	5595.00	8500	20221121	-30.24	5550	20230623	6.85	7210	-17.75	20230309	5550	6.85	20230623	8500	-30.24	20221121	5550	6.85	20230623	0.35	N	068930	500	149 억	526565	N	N	N	N
14	20230830	120823	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	5930	0	3	0.00	50775550	8545	22.75	6020	6020	5880	7700	4160	5930	5942.14	1.87	-1108	6443	6186	6043	5786	5643	6315	5915	149	1770	500	4260	10	1	28150741	1669	9.69	1.06	12	0.03	612.00	5595.00	8500	20221121	-30.24	5550	20230623	6.85	7210	-17.75	20230309	5550	6.85	20230623	8500	-30.24	20221121	5550	6.85	20230623	0.35	N	068930	500	149 억	526565	N	N	N	N
15	20230830	111155	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	5920	-10	5	-0.17	32984720	5534	14.73	6020	6020	5920	7700	4160	5930	5960.38	1.87	-801	6443	6186	6043	5786	5643	6315	5915	149	1770	500	4260	10	1	28150741	1667	9.67	1.06	12	0.02	612.00	5595.00	8500	20221121	-30.35	5550	20230623	6.67	7210	-17.89	20230309	5550	6.67	20230623	8500	-30.35	20221121	5550	6.67	20230623	0.35	N	068930	500	149 억	526565	N	N	N	N
16	20230830	100848	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	5970	40	2	0.67	18753450	3134	8.34	6020	6020	5940	7700	4160	5930	5983.87	1.87	-697	6443	6186	6043	5786	5643	6315	5915	149	1770	500	4260	10	1	28150741	1681	9.75	1.07	12	0.01	612.00	5595.00	8500	20221121	-29.76	5550	20230623	7.57	7210	-17.20	20230309	5550	7.57	20230623	8500	-29.76	20221121	5550	7.57	20230623	0.35	N	068930	500	149 억	526565	N	N	N	N
17	20230830	090748	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	5980	50	2	0.84	2979910	498	1.33	6020	6020	5940	7700	4160	5930	5983.76	1.87	-43	6443	6186	6043	5786	5643	6315	5915	149	1770	500	4260	10	1	28150741	1683	9.77	1.07	12	0.00	612.00	5595.00	8500	20221121	-29.65	5550	20230623	7.75	7210	-17.06	20230309	5550	7.75	20230623	8500	-29.65	20221121	5550	7.75	20230623	0.35	N	068930	500	149 억	526565	N	N	N	N
18	20230829	160626	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	5930	10	2	0.17	225700590	37368	329.06	5920	6300	5900	7690	4150	5920	6039.95	1.86	630	6000	5960	5910	5870	5820	5935	5845	149	1770	500	4260	10	1	28150741	1669	9.69	1.06	12	0.13	612.00	5595.00	8500	20221121	-30.24	5550	20230623	6.85	7210	-17.75	20230309	5550	6.85	20230623	8500	-30.24	20221121	5550	6.85	20230623	0.35	N	068930	500	149 억	524681	N	N	N	N
19	20230829	150749	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	5960	40	2	0.68	216695290	35852	315.71	5920	6300	5900	7690	4150	5920	6044.16	1.86	895	6000	5960	5910	5870	5820	5935	5845	149	1770	500	4260	10	1	28150741	1678	9.74	1.07	12	0.13	612.00	5595.00	8500	20221121	-29.88	5550	20230623	7.39	7210	-17.34	20230309	5550	7.39	20230623	8500	-29.88	20221121	5550	7.39	20230623	0.35	N	068930	500	149 억	524681	N	N	N	N
20	20230829	140848	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	5970	50	2	0.84	207595440	34325	302.26	5920	6300	5900	7690	4150	5920	6047.94	1.86	1005	6000	5960	5910	5870	5820	5935	5845	149	1770	500	4260	10	1	28150741	1681	9.75	1.07	12	0.12	612.00	5595.00	8500	20221121	-29.76	5550	20230623	7.57	7210	-17.20	20230309	5550	7.57	20230623	8500	-29.76	20221121	5550	7.57	20230623	0.35	N	068930	500	149 억	524681	N	N	N	N
21	20230829	130808	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	6020	100	2	1.69	61516900	10283	90.55	5920	6130	5900	7690	4150	5920	5982.39	1.86	1488	6000	5960	5910	5870	5820	5935	5845	149	1770	500	4260	10	1	28150741	1695	9.84	1.08	12	0.04	612.00	5595.00	8500	20221121	-29.18	5550	20230623	8.47	7210	-16.50	20230309	5550	8.47	20230623	8500	-29.18	20221121	5550	8.47	20230623	0.35	N	068930	500	149 억	524681	N	N	N	N
22	20230829	120835	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	5930	10	2	0.17	9304200	1569	13.82	5920	5950	5900	7690	4150	5920	5930.02	1.86	-30	6000	5960	5910	5870	5820	5935	5845	149	1770	500	4260	10	1	28150741	1669	9.69	1.06	12	0.01	612.00	5595.00	8500	20221121	-30.24	5550	20230623	6.85	7210	-17.75	20230309	5550	6.85	20230623	8500	-30.24	20221121	5550	6.85	20230623	0.35	N	068930	500	149 억	524681	N	N	N	N
23	20230829	111354	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	5910	-10	5	-0.17	8446010	1424	12.54	5920	5950	5910	7690	4150	5920	5931.19	1.86	-38	6000	5960	5910	5870	5820	5935	5845	149	1770	500	4260	10	1	28150741	1664	9.66	1.06	12	0.01	612.00	5595.00	8500	20221121	-30.47	5550	20230623	6.49	7210	-18.03	20230309	5550	6.49	20230623	8500	-30.47	20221121	5550	6.49	20230623	0.35	N	068930	500	149 억	524681	N	N	N	N
24	20230829	100917	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	5920	0	3	0.00	770620	130	1.14	5920	5940	5920	7690	4150	5920	5927.85	1.86	-13	6000	5960	5910	5870	5820	5935	5845	149	1770	500	4260	10	1	28150741	1667	9.67	1.06	12	0.00	612.00	5595.00	8500	20221121	-30.35	5550	20230623	6.67	7210	-17.89	20230309	5550	6.67	20230623	8500	-30.35	20221121	5550	6.67	20230623	0.35	N	068930	500	149 억	524681	N	N	N	N
25	20230829	090614	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	5920	0	3	0.00	420320	71	0.63	5920	5920	5920	7690	4150	5920	5920.00	1.86	0	6000	5960	5910	5870	5820	5935	5845	149	1770	500	4260	10	1	28150741	1667	9.67	1.06	12	0.00	612.00	5595.00	8500	20221121	-30.35	5550	20230623	6.67	7210	-17.89	20230309	5550	6.67	20230623	8500	-30.35	20221121	5550	6.67	20230623	0.35	N	068930	500	149 억	524681	N	N	N	N
26	20230828	160608	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	5920	0	3	0.00	67010690	11356	176.01	5950	5950	5860	7690	4150	5920	5900.91	1.86	39	5986	5952	5886	5852	5786	5970	5870	149	1770	500	4260	10	1	28150741	1667	9.67	1.06	12	0.04	612.00	5595.00	8500	20221121	-30.35	5550	20230623	6.67	7210	-17.89	20230309	5550	6.67	20230623	8500	-30.35	20221121	5550	6.67	20230623	0.35	N	068930	500	149 억	524642	N	N	N	N
27	20230828	150615	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	5930	10	2	0.17	63725060	10801	167.41	5950	5950	5860	7690	4150	5920	5899.92	1.86	39	5986	5952	5886	5852	5786	5970	5870	149	1770	500	4260	10	1	28150741	1669	9.69	1.06	12	0.04	612.00	5595.00	8500	20221121	-30.24	5550	20230623	6.85	7210	-17.75	20230309	5550	6.85	20230623	8500	-30.24	20221121	5550	6.85	20230623	0.35	N	068930	500	149 억	524642	N	N	N	N
28	20230828	140615	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	5920	0	3	0.00	54885040	9309	144.28	5950	5950	5860	7690	4150	5920	5895.91	1.86	210	5986	5952	5886	5852	5786	5970	5870	149	1770	500	4260	10	1	28150741	1667	9.67	1.06	12	0.03	612.00	5595.00	8500	20221121	-30.35	5550	20230623	6.67	7210	-17.89	20230309	5550	6.67	20230623	8500	-30.35	20221121	5550	6.67	20230623	0.35	N	068930	500	149 억	524642	N	N	N	N
29	20230828	130619	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	5910	-10	5	-0.17	52604520	8923	138.30	5950	5950	5860	7690	4150	5920	5895.38	1.86	132	5986	5952	5886	5852	5786	5970	5870	149	1770	500	4260	10	1	28150741	1664	9.66	1.06	12	0.03	612.00	5595.00	8500	20221121	-30.47	5550	20230623	6.49	7210	-18.03	20230309	5550	6.49	20230623	8500	-30.47	20221121	5550	6.49	20230623	0.35	N	068930	500	149 억	524642	N	N	N	N
30	20230828	120614	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	5910	-10	5	-0.17	46640510	7912	122.63	5950	5950	5860	7690	4150	5920	5894.91	1.86	-72	5986	5952	5886	5852	5786	5970	5870	149	1770	500	4260	10	1	28150741	1664	9.66	1.06	12	0.03	612.00	5595.00	8500	20221121	-30.47	5550	20230623	6.49	7210	-18.03	20230309	5550	6.49	20230623	8500	-30.47	20221121	5550	6.49	20230623	0.35	N	068930	500	149 억	524642	N	N	N	N
31	20230828	110609	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	5930	10	2	0.17	33635540	5709	88.48	5950	5950	5860	7690	4150	5920	5891.67	1.86	-72	5986	5952	5886	5852	5786	5970	5870	149	1770	500	4260	10	1	28150741	1669	9.69	1.06	12	0.02	612.00	5595.00	8500	20221121	-30.24	5550	20230623	6.85	7210	-17.75	20230309	5550	6.85	20230623	8500	-30.24	20221121	5550	6.85	20230623	0.35	N	068930	500	149 억	524642	N	N	N	N
32	20230828	100605	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	5880	-40	5	-0.68	10827540	1838	28.49	5950	5950	5860	7690	4150	5920	5890.94	1.86	124	5986	5952	5886	5852	5786	5970	5870	149	1770	500	4260	10	1	28150741	1655	9.61	1.05	12	0.01	612.00	5595.00	8500	20221121	-30.82	5550	20230623	5.95	7210	-18.45	20230309	5550	5.95	20230623	8500	-30.82	20221121	5550	5.95	20230623	0.35	N	068930	500	149 억	524642	N	N	N	N
33	20230828	090614	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	5860	-60	5	-1.01	3804050	644	9.98	5950	5950	5860	7690	4150	5920	5906.91	1.86	-28	5986	5952	5886	5852	5786	5970	5870	149	1770	500	4260	10	1	28150741	1650	9.58	1.05	12	0.00	612.00	5595.00	8500	20221121	-31.06	5550	20230623	5.59	7210	-18.72	20230309	5550	5.59	20230623	8500	-31.06	20221121	5550	5.59	20230623	0.35	N	068930	500	149 억	524642	N	N	N	N
34	20230825	160609	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	5920	30	2	0.51	37830420	6452	42.21	5880	5920	5820	7650	4130	5890	5863.36	1.86	973	5996	5942	5876	5822	5756	5910	5790	149	1760	500	4240	10	1	28150741	1667	9.67	1.06	12	0.02	612.00	5595.00	8500	20221121	-30.35	5550	20230623	6.67	7210	-17.89	20230309	5550	6.67	20230623	8500	-30.35	20221121	5550	6.67	20230623	0.34	N	068930	500	149 억	523669	N	N	N	N
35	20230825	150613	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	5870	-20	5	-0.34	35385710	6039	39.51	5880	5910	5820	7650	4130	5890	5859.53	1.86	978	5996	5942	5876	5822	5756	5910	5790	149	1760	500	4240	10	1	28150741	1652	9.59	1.05	12	0.02	612.00	5595.00	8500	20221121	-30.94	5550	20230623	5.77	7210	-18.59	20230309	5550	5.77	20230623	8500	-30.94	20221121	5550	5.77	20230623	0.34	N	068930	500	149 억	523669	N	N	N	N
36	20230825	140611	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	5900	10	2	0.17	29453310	5031	32.91	5880	5900	5820	7650	4130	5890	5854.36	1.86	585	5996	5942	5876	5822	5756	5910	5790	149	1760	500	4240	10	1	28150741	1661	9.64	1.05	12	0.02	612.00	5595.00	8500	20221121	-30.59	5550	20230623	6.31	7210	-18.17	20230309	5550	6.31	20230623	8500	-30.59	20221121	5550	6.31	20230623	0.34	N	068930	500	149 억	523669	N	N	N	N
37	20230825	130609	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	5870	-20	5	-0.34	26512550	4531	29.64	5880	5890	5820	7650	4130	5890	5851.37	1.86	633	5996	5942	5876	5822	5756	5910	5790	149	1760	500	4240	10	1	28150741	1652	9.59	1.05	12	0.02	612.00	5595.00	8500	20221121	-30.94	5550	20230623	5.77	7210	-18.59	20230309	5550	5.77	20230623	8500	-30.94	20221121	5550	5.77	20230623	0.34	N	068930	500	149 억	523669	N	N	N	N
38	20230825	120609	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	5890	0	3	0.00	23310380	3985	26.07	5880	5890	5820	7650	4130	5890	5849.53	1.86	499	5996	5942	5876	5822	5756	5910	5790	149	1760	500	4240	10	1	28150741	1658	9.62	1.05	12	0.01	612.00	5595.00	8500	20221121	-30.71	5550	20230623	6.13	7210	-18.31	20230309	5550	6.13	20230623	8500	-30.71	20221121	5550	6.13	20230623	0.34	N	068930	500	149 억	523669	N	N	N	N
39	20230825	110611	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	5890	0	3	0.00	22698020	3881	25.39	5880	5890	5820	7650	4130	5890	5848.50	1.86	519	5996	5942	5876	5822	5756	5910	5790	149	1760	500	4240	10	1	28150741	1658	9.62	1.05	12	0.01	612.00	5595.00	8500	20221121	-30.71	5550	20230623	6.13	7210	-18.31	20230309	5550	6.13	20230623	8500	-30.71	20221121	5550	6.13	20230623	0.34	N	068930	500	149 억	523669	N	N	N	N
40	20230825	100612	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	5890	0	3	0.00	22686240	3879	25.38	5880	5890	5820	7650	4130	5890	5848.48	1.86	519	5996	5942	5876	5822	5756	5910	5790	149	1760	500	4240	10	1	28150741	1658	9.62	1.05	12	0.01	612.00	5595.00	8500	20221121	-30.71	5550	20230623	6.13	7210	-18.31	20230309	5550	6.13	20230623	8500	-30.71	20221121	5550	6.13	20230623	0.34	N	068930	500	149 억	523669	N	N	N	N
41	20230825	090610	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	5880	-10	5	-0.17	129360	22	0.14	5880	5880	5880	7650	4130	5890	5880.00	1.86	0	5996	5942	5876	5822	5756	5910	5790	149	1760	500	4240	10	1	28150741	1655	9.61	1.05	12	0.00	612.00	5595.00	8500	20221121	-30.82	5550	20230623	5.95	7210	-18.45	20230309	5550	5.95	20230623	8500	-30.82	20221121	5550	5.95	20230623	0.34	N	068930	500	149 억	523669	N	N	N	N
42	20230824	160605	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	5890	-50	5	-0.84	89597940	15286	109.03	5900	5930	5810	7720	4160	5940	5861.44	1.86	-694	6040	5990	5930	5880	5820	6015	5905	149	1780	500	4270	10	1	28150741	1658	9.62	1.05	12	0.05	612.00	5595.00	8500	20221121	-30.71	5550	20230623	6.13	7210	-18.31	20230309	5550	6.13	20230623	8500	-30.71	20221121	5550	6.13	20230623	0.37	N	068930	500	149 억	523363	N	N	N	N
43	20230824	150603	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	5870	-70	5	-1.18	78744580	13440	95.86	5900	5930	5810	7720	4160	5940	5858.97	1.86	-686	6040	5990	5930	5880	5820	6015	5905	149	1780	500	4270	10	1	28150741	1652	9.59	1.05	12	0.05	612.00	5595.00	8500	20221121	-30.94	5550	20230623	5.77	7210	-18.59	20230309	5550	5.77	20230623	8500	-30.94	20221121	5550	5.77	20230623	0.37	N	068930	500	149 억	523363	N	N	N	N
44	20230824	140604	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	5870	-70	5	-1.18	61534280	10504	74.92	5900	5930	5810	7720	4160	5940	5858.18	1.86	-454	6040	5990	5930	5880	5820	6015	5905	149	1780	500	4270	10	1	28150741	1652	9.59	1.05	12	0.04	612.00	5595.00	8500	20221121	-30.94	5550	20230623	5.77	7210	-18.59	20230309	5550	5.77	20230623	8500	-30.94	20221121	5550	5.77	20230623	0.37	N	068930	500	149 억	523363	N	N	N	N
45	20230824	130610	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	5850	-90	5	-1.52	53632710	9156	65.31	5900	5930	5810	7720	4160	5940	5857.66	1.86	-580	6040	5990	5930	5880	5820	6015	5905	149	1780	500	4270	10	1	28150741	1647	9.56	1.05	12	0.03	612.00	5595.00	8500	20221121	-31.18	5550	20230623	5.41	7210	-18.86	20230309	5550	5.41	20230623	8500	-31.18	20221121	5550	5.41	20230623	0.37	N	068930	500	149 억	523363	N	N	N	N
46	20230824	120608	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	5840	-100	5	-1.68	51298860	8757	62.46	5900	5930	5810	7720	4160	5940	5858.04	1.86	-408	6040	5990	5930	5880	5820	6015	5905	149	1780	500	4270	10	1	28150741	1644	9.54	1.04	12	0.03	612.00	5595.00	8500	20221121	-31.29	5550	20230623	5.23	7210	-19.00	20230309	5550	5.23	20230623	8500	-31.29	20221121	5550	5.23	20230623	0.37	N	068930	500	149 억	523363	N	N	N	N
47	20230824	110607	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	5860	-80	5	-1.35	41119810	7017	50.05	5900	5930	5810	7720	4160	5940	5860.03	1.86	-136	6040	5990	5930	5880	5820	6015	5905	149	1780	500	4270	10	1	28150741	1650	9.58	1.05	12	0.02	612.00	5595.00	8500	20221121	-31.06	5550	20230623	5.59	7210	-18.72	20230309	5550	5.59	20230623	8500	-31.06	20221121	5550	5.59	20230623	0.37	N	068930	500	149 억	523363	N	N	N	N
48	20230824	100605	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	5870	-70	5	-1.18	11863900	2016	14.38	5900	5930	5870	7720	4160	5940	5884.87	1.86	-199	6040	5990	5930	5880	5820	6015	5905	149	1780	500	4270	10	1	28150741	1652	9.59	1.05	12	0.01	612.00	5595.00	8500	20221121	-30.94	5550	20230623	5.77	7210	-18.59	20230309	5550	5.77	20230623	8500	-30.94	20221121	5550	5.77	20230623	0.37	N	068930	500	149 억	523363	N	N	N	N
49	20230824	090607	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	5900	-40	5	-0.67	2490310	422	3.01	5900	5930	5900	7720	4160	5940	5901.21	1.86	1	6040	5990	5930	5880	5820	6015	5905	149	1780	500	4270	10	1	28150741	1661	9.64	1.05	12	0.00	612.00	5595.00	8500	20221121	-30.59	5550	20230623	6.31	7210	-18.17	20230309	5550	6.31	20230623	8500	-30.59	20221121	5550	6.31	20230623	0.37	N	068930	500	149 억	523363	N	N	N	N
50	20230823	160602	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	5940	-60	5	-1.00	81918170	13868	62.73	5930	5980	5870	7800	4200	6000	5906.99	1.86	175	6233	6116	5933	5816	5633	6175	5875	149	1800	500	4320	10	1	28150741	1672	9.71	1.06	12	0.05	612.00	5595.00	8500	20221121	-30.12	5550	20230623	7.03	7210	-17.61	20230309	5550	7.03	20230623	8500	-30.12	20221121	5550	7.03	20230623	0.37	N	068930	500	149 억	523188	N	N	N	N
51	20230823	150604	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	5900	-100	5	-1.67	77914350	13193	59.68	5930	5980	5870	7800	4200	6000	5905.73	1.86	264	6233	6116	5933	5816	5633	6175	5875	149	1800	500	4320	10	1	28150741	1661	9.64	1.05	12	0.05	612.00	5595.00	8500	20221121	-30.59	5550	20230623	6.31	7210	-18.17	20230309	5550	6.31	20230623	8500	-30.59	20221121	5550	6.31	20230623	0.37	N	068930	500	149 억	523188	N	N	N	N
52	20230823	140608	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	5890	-110	5	-1.83	67496520	11425	51.68	5930	5980	5870	7800	4200	6000	5907.79	1.86	65	6233	6116	5933	5816	5633	6175	5875	149	1800	500	4320	10	1	28150741	1658	9.62	1.05	12	0.04	612.00	5595.00	8500	20221121	-30.71	5550	20230623	6.13	7210	-18.31	20230309	5550	6.13	20230623	8500	-30.71	20221121	5550	6.13	20230623	0.37	N	068930	500	149 억	523188	N	N	N	N
53	20230823	130603	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	5930	-70	5	-1.17	40249620	6798	30.75	5930	5980	5890	7800	4200	6000	5920.80	1.86	74	6233	6116	5933	5816	5633	6175	5875	149	1800	500	4320	10	1	28150741	1669	9.69	1.06	12	0.02	612.00	5595.00	8500	20221121	-30.24	5550	20230623	6.85	7210	-17.75	20230309	5550	6.85	20230623	8500	-30.24	20221121	5550	6.85	20230623	0.37	N	068930	500	149 억	523188	N	N	N	N
54	20230823	120608	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	5940	-60	5	-1.00	27648110	4661	21.08	5930	5980	5900	7800	4200	6000	5931.80	1.86	181	6233	6116	5933	5816	5633	6175	5875	149	1800	500	4320	10	1	28150741	1672	9.71	1.06	12	0.02	612.00	5595.00	8500	20221121	-30.12	5550	20230623	7.03	7210	-17.61	20230309	5550	7.03	20230623	8500	-30.12	20221121	5550	7.03	20230623	0.37	N	068930	500	149 억	523188	N	N	N	N
55	20230823	110604	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	5930	-70	5	-1.17	7815580	1317	5.96	5930	5970	5910	7800	4200	6000	5934.38	1.86	-36	6233	6116	5933	5816	5633	6175	5875	149	1800	500	4320	10	1	28150741	1669	9.69	1.06	12	0.00	612.00	5595.00	8500	20221121	-30.24	5550	20230623	6.85	7210	-17.75	20230309	5550	6.85	20230623	8500	-30.24	20221121	5550	6.85	20230623	0.37	N	068930	500	149 억	523188	N	N	N	N
56	20230823	100603	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	5950	-50	5	-0.83	3155610	531	2.40	5930	5970	5910	7800	4200	6000	5942.77	1.86	-32	6233	6116	5933	5816	5633	6175	5875	149	1800	500	4320	10	1	28150741	1675	9.72	1.06	12	0.00	612.00	5595.00	8500	20221121	-30.00	5550	20230623	7.21	7210	-17.48	20230309	5550	7.21	20230623	8500	-30.00	20221121	5550	7.21	20230623	0.37	N	068930	500	149 억	523188	N	N	N	N
57	20230823	090609	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	5940	-60	5	-1.00	976840	165	0.75	5930	5940	5910	7800	4200	6000	5920.24	1.86	-19	6233	6116	5933	5816	5633	6175	5875	149	1800	500	4320	10	1	28150741	1672	9.71	1.06	12	0.00	612.00	5595.00	8500	20221121	-30.12	5550	20230623	7.03	7210	-17.61	20230309	5550	7.03	20230623	8500	-30.12	20221121	5550	7.03	20230623	0.37	N	068930	500	149 억	523188	N	N	N	N
58	20230822	160601	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	6000	-50	5	-0.83	130847700	22008	242.35	5970	6050	5750	7860	4240	6050	5945.44	1.85	1197	6123	6086	6023	5986	5923	6105	6005	149	1810	500	4350	10	1	28150741	1689	9.80	1.07	12	0.08	612.00	5595.00	8500	20221121	-29.41	5550	20230623	8.11	7210	-16.78	20230309	5550	8.11	20230623	8500	-29.41	20221121	5550	8.11	20230623	0.37	N	068930	500	149 억	521992	N	N	N	N
59	20230822	150602	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	5970	-80	5	-1.32	111442900	18763	206.62	5970	6050	5750	7860	4240	6050	5939.50	1.85	1697	6123	6086	6023	5986	5923	6105	6005	149	1810	500	4350	10	1	28150741	1681	9.75	1.07	12	0.07	612.00	5595.00	8500	20221121	-29.76	5550	20230623	7.57	7210	-17.20	20230309	5550	7.57	20230623	8500	-29.76	20221121	5550	7.57	20230623	0.37	N	068930	500	149 억	521992	N	N	N	N
60	20230822	140605	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	5960	-90	5	-1.49	97986940	16506	181.76	5970	6050	5750	7860	4240	6050	5936.44	1.85	2184	6123	6086	6023	5986	5923	6105	6005	149	1810	500	4350	10	1	28150741	1678	9.74	1.07	12	0.06	612.00	5595.00	8500	20221121	-29.88	5550	20230623	7.39	7210	-17.34	20230309	5550	7.39	20230623	8500	-29.88	20221121	5550	7.39	20230623	0.37	N	068930	500	149 억	521992	N	N	N	N
61	20230822	130601	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	5980	-70	5	-1.16	97235710	16380	180.38	5970	6050	5750	7860	4240	6050	5936.25	1.85	2277	6123	6086	6023	5986	5923	6105	6005	149	1810	500	4350	10	1	28150741	1683	9.77	1.07	12	0.06	612.00	5595.00	8500	20221121	-29.65	5550	20230623	7.75	7210	-17.06	20230309	5550	7.75	20230623	8500	-29.65	20221121	5550	7.75	20230623	0.37	N	068930	500	149 억	521992	N	N	N	N
62	20230822	120552	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	6000	-50	5	-0.83	44090240	7380	81.27	5970	6050	5920	7860	4240	6050	5974.29	1.85	1144	6123	6086	6023	5986	5923	6105	6005	149	1810	500	4350	10	1	28150741	1689	9.80	1.07	12	0.03	612.00	5595.00	8500	20221121	-29.41	5550	20230623	8.11	7210	-16.78	20230309	5550	8.11	20230623	8500	-29.41	20221121	5550	8.11	20230623	0.37	N	068930	500	149 억	521992	N	N	N	N
63	20230822	110600	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	6010	-40	5	-0.66	42596860	7131	78.53	5970	6050	5920	7860	4240	6050	5973.48	1.85	1163	6123	6086	6023	5986	5923	6105	6005	149	1810	500	4350	10	1	28150741	1692	9.82	1.07	12	0.03	612.00	5595.00	8500	20221121	-29.29	5550	20230623	8.29	7210	-16.64	20230309	5550	8.29	20230623	8500	-29.29	20221121	5550	8.29	20230623	0.37	N	068930	500	149 억	521992	N	N	N	N
64	20230822	100556	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	5980	-70	5	-1.16	25060410	4199	46.24	5970	6050	5920	7860	4240	6050	5968.19	1.85	864	6123	6086	6023	5986	5923	6105	6005	149	1810	500	4350	10	1	28150741	1683	9.77	1.07	12	0.01	612.00	5595.00	8500	20221121	-29.65	5550	20230623	7.75	7210	-17.06	20230309	5550	7.75	20230623	8500	-29.65	20221121	5550	7.75	20230623	0.37	N	068930	500	149 억	521992	N	N	N	N
65	20230822	090600	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	6030	-20	5	-0.33	8907700	1492	16.43	5970	6050	5970	7860	4240	6050	5970.31	1.85	117	6123	6086	6023	5986	5923	6105	6005	149	1810	500	4350	10	1	28150741	1697	9.85	1.08	12	0.01	612.00	5595.00	8500	20221121	-29.06	5550	20230623	8.65	7210	-16.37	20230309	5550	8.65	20230623	8500	-29.06	20221121	5550	8.65	20230623	0.37	N	068930	500	149 억	521992	N	N	N	N
66	20230821	160558	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	6050	50	2	0.83	54452730	9081	49.95	6000	6060	5960	7800	4200	6000	5996.31	1.85	-35	6080	6040	5960	5920	5840	6060	5940	149	1800	500	4320	10	1	28150741	1703	9.89	1.08	12	0.03	612.00	5595.00	8500	20221121	-28.82	5550	20230623	9.01	7210	-16.09	20230309	5550	9.01	20230623	8500	-28.82	20221121	5550	9.01	20230623	0.37	N	068930	500	149 억	521552	N	N	N	N
67	20230821	150603	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	6020	20	2	0.33	53047630	8847	48.66	6000	6060	5960	7800	4200	6000	5996.12	1.85	44	6080	6040	5960	5920	5840	6060	5940	149	1800	500	4320	10	1	28150741	1695	9.84	1.08	12	0.03	612.00	5595.00	8500	20221121	-29.18	5550	20230623	8.47	7210	-16.50	20230309	5550	8.47	20230623	8500	-29.18	20221121	5550	8.47	20230623	0.37	N	068930	500	149 억	521552	N	N	N	N
68	20230821	140600	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	6050	50	2	0.83	47848590	7983	43.91	6000	6060	5960	7800	4200	6000	5993.81	1.85	516	6080	6040	5960	5920	5840	6060	5940	149	1800	500	4320	10	1	28150741	1703	9.89	1.08	12	0.03	612.00	5595.00	8500	20221121	-28.82	5550	20230623	9.01	7210	-16.09	20230309	5550	9.01	20230623	8500	-28.82	20221121	5550	9.01	20230623	0.37	N	068930	500	149 억	521552	N	N	N	N
69	20230821	130605	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	5980	-20	5	-0.33	43304320	7228	39.76	6000	6060	5960	7800	4200	6000	5991.19	1.85	405	6080	6040	5960	5920	5840	6060	5940	149	1800	500	4320	10	1	28150741	1683	9.77	1.07	12	0.03	612.00	5595.00	8500	20221121	-29.65	5550	20230623	7.75	7210	-17.06	20230309	5550	7.75	20230623	8500	-29.65	20221121	5550	7.75	20230623	0.37	N	068930	500	149 억	521552	N	N	N	N
70	20230821	120604	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	6020	20	2	0.33	32587930	5438	29.91	6000	6060	5960	7800	4200	6000	5992.63	1.85	267	6080	6040	5960	5920	5840	6060	5940	149	1800	500	4320	10	1	28150741	1695	9.84	1.08	12	0.02	612.00	5595.00	8500	20221121	-29.18	5550	20230623	8.47	7210	-16.50	20230309	5550	8.47	20230623	8500	-29.18	20221121	5550	8.47	20230623	0.37	N	068930	500	149 억	521552	N	N	N	N
71	20230821	110559	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	6000	0	3	0.00	29281720	4887	26.88	6000	6060	5960	7800	4200	6000	5991.76	1.85	267	6080	6040	5960	5920	5840	6060	5940	149	1800	500	4320	10	1	28150741	1689	9.80	1.07	12	0.02	612.00	5595.00	8500	20221121	-29.41	5550	20230623	8.11	7210	-16.78	20230309	5550	8.11	20230623	8500	-29.41	20221121	5550	8.11	20230623	0.37	N	068930	500	149 억	521552	N	N	N	N
72	20230821	100558	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	6000	0	3	0.00	23915240	3991	21.95	6000	6060	5960	7800	4200	6000	5992.29	1.85	267	6080	6040	5960	5920	5840	6060	5940	149	1800	500	4320	10	1	28150741	1689	9.80	1.07	12	0.01	612.00	5595.00	8500	20221121	-29.41	5550	20230623	8.11	7210	-16.78	20230309	5550	8.11	20230623	8500	-29.41	20221121	5550	8.11	20230623	0.37	N	068930	500	149 억	521552	N	N	N	N
73	20230821	090605	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	6000	0	3	0.00	1503720	251	1.38	6000	6000	5960	7800	4200	6000	5990.92	1.85	-10	6080	6040	5960	5920	5840	6060	5940	149	1800	500	4320	10	1	28150741	1689	9.80	1.07	12	0.00	612.00	5595.00	8500	20221121	-29.41	5550	20230623	8.11	7210	-16.78	20230309	5550	8.11	20230623	8500	-29.41	20221121	5550	8.11	20230623	0.37	N	068930	500	149 억	521552	N	N	N	N
74	20230818	160559	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	6000	0	3	0.00	107714910	18179	92.01	6000	6000	5880	7800	4200	6000	5925.14	1.85	1065	6146	6072	5936	5862	5726	6005	5795	149	1800	500	4320	10	1	28150741	1689	9.80	1.07	12	0.06	612.00	5595.00	8500	20221121	-29.41	5550	20230623	8.11	7210	-16.78	20230309	5550	8.11	20230623	8500	-29.41	20221121	5550	8.11	20230623	0.36	N	068930	500	149 억	520487	N	N	N	N
75	20230818	150552	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	5960	-40	5	-0.67	102683240	17338	87.76	6000	6000	5880	7800	4200	6000	5922.33	1.85	1141	6146	6072	5936	5862	5726	6005	5795	149	1800	500	4320	10	1	28150741	1678	9.74	1.07	12	0.06	612.00	5595.00	8500	20221121	-29.88	5550	20230623	7.39	7210	-17.34	20230309	5550	7.39	20230623	8500	-29.88	20221121	5550	7.39	20230623	0.36	N	068930	500	149 억	520487	N	N	N	N
76	20230818	140559	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	5950	-50	5	-0.83	77557090	13104	66.33	6000	6000	5880	7800	4200	6000	5918.43	1.85	1033	6146	6072	5936	5862	5726	6005	5795	149	1800	500	4320	10	1	28150741	1675	9.72	1.06	12	0.05	612.00	5595.00	8500	20221121	-30.00	5550	20230623	7.21	7210	-17.48	20230309	5550	7.21	20230623	8500	-30.00	20221121	5550	7.21	20230623	0.36	N	068930	500	149 억	520487	N	N	N	N
77	20230818	130554	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	5920	-80	5	-1.33	58668960	9909	50.15	6000	6000	5880	7800	4200	6000	5920.58	1.85	1286	6146	6072	5936	5862	5726	6005	5795	149	1800	500	4320	10	1	28150741	1667	9.67	1.06	12	0.04	612.00	5595.00	8500	20221121	-30.35	5550	20230623	6.67	7210	-17.89	20230309	5550	6.67	20230623	8500	-30.35	20221121	5550	6.67	20230623	0.36	N	068930	500	149 억	520487	N	N	N	N
78	20230818	120604	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	5930	-70	5	-1.17	43607110	7355	37.23	6000	6000	5890	7800	4200	6000	5928.67	1.85	850	6146	6072	5936	5862	5726	6005	5795	149	1800	500	4320	10	1	28150741	1669	9.69	1.06	12	0.03	612.00	5595.00	8500	20221121	-30.24	5550	20230623	6.85	7210	-17.75	20230309	5550	6.85	20230623	8500	-30.24	20221121	5550	6.85	20230623	0.36	N	068930	500	149 억	520487	N	N	N	N
79	20230818	110557	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	5920	-80	5	-1.33	36133630	6092	30.83	6000	6000	5890	7800	4200	6000	5931.05	1.85	780	6146	6072	5936	5862	5726	6005	5795	149	1800	500	4320	10	1	28150741	1667	9.67	1.06	12	0.02	612.00	5595.00	8500	20221121	-30.35	5550	20230623	6.67	7210	-17.89	20230309	5550	6.67	20230623	8500	-30.35	20221121	5550	6.67	20230623	0.36	N	068930	500	149 억	520487	N	N	N	N
80	20230818	100558	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	5910	-90	5	-1.50	24529230	4127	20.89	6000	6000	5890	7800	4200	6000	5943.27	1.85	463	6146	6072	5936	5862	5726	6005	5795	149	1800	500	4320	10	1	28150741	1664	9.66	1.06	12	0.01	612.00	5595.00	8500	20221121	-30.47	5550	20230623	6.49	7210	-18.03	20230309	5550	6.49	20230623	8500	-30.47	20221121	5550	6.49	20230623	0.36	N	068930	500	149 억	520487	N	N	N	N
81	20230818	090559	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	5990	-10	5	-0.17	3440690	578	2.93	6000	6000	5890	7800	4200	6000	5950.70	1.85	-23	6146	6072	5936	5862	5726	6005	5795	149	1800	500	4320	10	1	28150741	1686	9.79	1.07	12	0.00	612.00	5595.00	8500	20221121	-29.53	5550	20230623	7.93	7210	-16.92	20230309	5550	7.93	20230623	8500	-29.53	20221121	5550	7.93	20230623	0.36	N	068930	500	149 억	520487	N	N	N	N
82	20230817	160558	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	6000	-10	5	-0.17	115953700	19756	56.90	6010	6010	5800	7810	4210	6010	5869.29	1.84	1721	6236	6122	6016	5902	5796	6070	5850	149	1800	500	4320	10	1	28150741	1689	9.80	1.07	12	0.07	612.00	5595.00	8500	20221121	-29.41	5550	20230623	8.11	7210	-16.78	20230309	5550	8.11	20230623	8500	-29.41	20221121	5550	8.11	20230623	0.35	N	068930	500	149 억	518567	N	N	N	N
83	20230817	150603	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	5970	-40	5	-0.67	110996390	18928	54.52	6010	6010	5800	7810	4210	6010	5864.14	1.84	1768	6236	6122	6016	5902	5796	6070	5850	149	1800	500	4320	10	1	28150741	1681	9.75	1.07	12	0.07	612.00	5595.00	8500	20221121	-29.76	5550	20230623	7.57	7210	-17.20	20230309	5550	7.57	20230623	8500	-29.76	20221121	5550	7.57	20230623	0.35	N	068930	500	149 억	518567	N	N	N	N
84	20230817	140558	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	5970	-40	5	-0.67	107887970	18405	53.01	6010	6010	5800	7810	4210	6010	5861.88	1.84	1847	6236	6122	6016	5902	5796	6070	5850	149	1800	500	4320	10	1	28150741	1681	9.75	1.07	12	0.07	612.00	5595.00	8500	20221121	-29.76	5550	20230623	7.57	7210	-17.20	20230309	5550	7.57	20230623	8500	-29.76	20221121	5550	7.57	20230623	0.35	N	068930	500	149 억	518567	N	N	N	N
85	20230817	130555	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	5960	-50	5	-0.83	104572600	17850	51.41	6010	6010	5800	7810	4210	6010	5858.41	1.84	1918	6236	6122	6016	5902	5796	6070	5850	149	1800	500	4320	10	1	28150741	1678	9.74	1.07	12	0.06	612.00	5595.00	8500	20221121	-29.88	5550	20230623	7.39	7210	-17.34	20230309	5550	7.39	20230623	8500	-29.88	20221121	5550	7.39	20230623	0.35	N	068930	500	149 억	518567	N	N	N	N
86	20230817	120558	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	5960	-50	5	-0.83	100394520	17151	49.40	6010	6010	5800	7810	4210	6010	5853.57	1.84	1923	6236	6122	6016	5902	5796	6070	5850	149	1800	500	4320	10	1	28150741	1678	9.74	1.07	12	0.06	612.00	5595.00	8500	20221121	-29.88	5550	20230623	7.39	7210	-17.34	20230309	5550	7.39	20230623	8500	-29.88	20221121	5550	7.39	20230623	0.35	N	068930	500	149 억	518567	N	N	N	N
87	20230817	110556	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	5840	-170	5	-2.83	71109930	12175	35.07	6010	6010	5800	7810	4210	6010	5840.65	1.84	-812	6236	6122	6016	5902	5796	6070	5850	149	1800	500	4320	10	1	28150741	1644	9.54	1.04	12	0.04	612.00	5595.00	8500	20221121	-31.29	5550	20230623	5.23	7210	-19.00	20230309	5550	5.23	20230623	8500	-31.29	20221121	5550	5.23	20230623	0.35	N	068930	500	149 억	518567	N	N	N	N
88	20230817	100555	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	5850	-160	5	-2.66	55382770	9486	27.32	6010	6010	5800	7810	4210	6010	5838.37	1.84	-227	6236	6122	6016	5902	5796	6070	5850	149	1800	500	4320	10	1	28150741	1647	9.56	1.05	12	0.03	612.00	5595.00	8500	20221121	-31.18	5550	20230623	5.41	7210	-18.86	20230309	5550	5.41	20230623	8500	-31.18	20221121	5550	5.41	20230623	0.35	N	068930	500	149 억	518567	N	N	N	N
89	20230817	090555	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	5920	-90	5	-1.50	2752940	461	1.33	6010	6010	5910	7810	4210	6010	5971.67	1.84	-30	6236	6122	6016	5902	5796	6070	5850	149	1800	500	4320	10	1	28150741	1667	9.67	1.06	12	0.00	612.00	5595.00	8500	20221121	-30.35	5550	20230623	6.67	7210	-17.89	20230309	5550	6.67	20230623	8500	-30.35	20221121	5550	6.67	20230623	0.35	N	068930	500	149 억	518567	N	N	N	N
90	20230816	160557	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	6010	-120	5	-1.96	208209390	34715	70.33	6130	6130	5910	7960	4300	6130	5997.68	1.85	-1118	6550	6340	6160	5950	5770	6250	5860	149	1830	500	4410	10	1	28150741	1692	9.82	1.07	12	0.12	612.00	5595.00	8500	20221121	-29.29	5550	20230623	8.29	7210	-16.64	20230309	5550	8.29	20230623	8500	-29.29	20221121	5550	8.29	20230623	0.36	N	068930	500	149 억	520257	N	N	N	N
91	20230816	150557	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	5960	-170	5	-2.77	194664690	32454	65.75	6130	6130	5910	7960	4300	6130	5998.17	1.85	-1037	6550	6340	6160	5950	5770	6250	5860	149	1830	500	4410	10	1	28150741	1678	9.74	1.07	12	0.12	612.00	5595.00	8500	20221121	-29.88	5550	20230623	7.39	7210	-17.34	20230309	5550	7.39	20230623	8500	-29.88	20221121	5550	7.39	20230623	0.36	N	068930	500	149 억	520257	N	N	N	N
92	20230816	140556	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	5990	-140	5	-2.28	182781290	30463	61.72	6130	6130	5910	7960	4300	6130	6000.11	1.85	-317	6550	6340	6160	5950	5770	6250	5860	149	1830	500	4410	10	1	28150741	1686	9.79	1.07	12	0.11	612.00	5595.00	8500	20221121	-29.53	5550	20230623	7.93	7210	-16.92	20230309	5550	7.93	20230623	8500	-29.53	20221121	5550	7.93	20230623	0.36	N	068930	500	149 억	520257	N	N	N	N
93	20230816	130556	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	5970	-160	5	-2.61	134089620	22336	45.25	6130	6130	5940	7960	4300	6130	6003.30	1.85	-382	6550	6340	6160	5950	5770	6250	5860	149	1830	500	4410	10	1	28150741	1681	9.75	1.07	12	0.08	612.00	5595.00	8500	20221121	-29.76	5550	20230623	7.57	7210	-17.20	20230309	5550	7.57	20230623	8500	-29.76	20221121	5550	7.57	20230623	0.36	N	068930	500	149 억	520257	N	N	N	N
94	20230816	120603	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	5970	-160	5	-2.61	121421510	20208	40.94	6130	6130	5940	7960	4300	6130	6008.59	1.85	-394	6550	6340	6160	5950	5770	6250	5860	149	1830	500	4410	10	1	28150741	1681	9.75	1.07	12	0.07	612.00	5595.00	8500	20221121	-29.76	5550	20230623	7.57	7210	-17.20	20230309	5550	7.57	20230623	8500	-29.76	20221121	5550	7.57	20230623	0.36	N	068930	500	149 억	520257	N	N	N	N
95	20230816	110559	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	6010	-120	5	-1.96	86021070	14285	28.94	6130	6130	5960	7960	4300	6130	6021.78	1.85	309	6550	6340	6160	5950	5770	6250	5860	149	1830	500	4410	10	1	28150741	1692	9.82	1.07	12	0.05	612.00	5595.00	8500	20221121	-29.29	5550	20230623	8.29	7210	-16.64	20230309	5550	8.29	20230623	8500	-29.29	20221121	5550	8.29	20230623	0.36	N	068930	500	149 억	520257	N	N	N	N
96	20230816	100557	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	6000	-130	5	-2.12	62163450	10292	20.85	6130	6130	5970	7960	4300	6130	6039.98	1.85	-1134	6550	6340	6160	5950	5770	6250	5860	149	1830	500	4410	10	1	28150741	1689	9.80	1.07	12	0.04	612.00	5595.00	8500	20221121	-29.41	5550	20230623	8.11	7210	-16.78	20230309	5550	8.11	20230623	8500	-29.41	20221121	5550	8.11	20230623	0.36	N	068930	500	149 억	520257	N	N	N	N
97	20230816	090555	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	6080	-50	5	-0.82	20534960	3372	6.83	6130	6130	6010	7960	4300	6130	6089.85	1.85	-155	6550	6340	6160	5950	5770	6250	5860	149	1830	500	4410	10	1	28150741	1712	9.93	1.09	12	0.01	612.00	5595.00	8500	20221121	-28.47	5550	20230623	9.55	7210	-15.67	20230309	5550	9.55	20230623	8500	-28.47	20221121	5550	9.55	20230623	0.36	N	068930	500	149 억	520257	N	N	N	N
98	20230814	160550	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	6130	160	2	2.68	293925910	48267	298.24	6170	6370	5980	7760	4180	5970	6089.51	1.87	-5111	6056	6012	5956	5912	5856	6035	5935	149	1790	500	4290	10	1	28150741	1726	10.02	1.10	12	0.17	612.00	5595.00	8500	20221121	-27.88	5550	20230623	10.45	7210	-14.98	20230309	5550	10.45	20230623	8500	-27.88	20221121	5550	10.45	20230623	0.37	N	068930	500	149 억	525364	N	N	N	N
99	20230814	150548	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	6080	110	2	1.84	287266930	47179	291.52	6170	6370	5980	7760	4180	5970	6088.87	1.87	-5103	6056	6012	5956	5912	5856	6035	5935	149	1790	500	4290	10	1	28150741	1712	9.93	1.09	12	0.17	612.00	5595.00	8500	20221121	-28.47	5550	20230623	9.55	7210	-15.67	20230309	5550	9.55	20230623	8500	-28.47	20221121	5550	9.55	20230623	0.37	N	068930	500	149 억	525364	N	N	N	N
100	20230814	140549	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	6020	50	2	0.84	238929840	39209	242.27	6170	6370	5980	7760	4180	5970	6093.75	1.87	-5805	6056	6012	5956	5912	5856	6035	5935	149	1790	500	4290	10	1	28150741	1695	9.84	1.08	12	0.14	612.00	5595.00	8500	20221121	-29.18	5550	20230623	8.47	7210	-16.50	20230309	5550	8.47	20230623	8500	-29.18	20221121	5550	8.47	20230623	0.37	N	068930	500	149 억	525364	N	N	N	N
101	20230814	130546	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	6020	50	2	0.84	225259320	36936	228.23	6170	6370	5980	7760	4180	5970	6098.64	1.87	-6066	6056	6012	5956	5912	5856	6035	5935	149	1790	500	4290	10	1	28150741	1695	9.84	1.08	12	0.13	612.00	5595.00	8500	20221121	-29.18	5550	20230623	8.47	7210	-16.50	20230309	5550	8.47	20230623	8500	-29.18	20221121	5550	8.47	20230623	0.37	N	068930	500	149 억	525364	N	N	N	N
102	20230814	120547	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	6050	80	2	1.34	201722090	33036	204.13	6170	6370	5980	7760	4180	5970	6106.13	1.87	-6138	6056	6012	5956	5912	5856	6035	5935	149	1790	500	4290	10	1	28150741	1703	9.89	1.08	12	0.12	612.00	5595.00	8500	20221121	-28.82	5550	20230623	9.01	7210	-16.09	20230309	5550	9.01	20230623	8500	-28.82	20221121	5550	9.01	20230623	0.37	N	068930	500	149 억	525364	N	N	N	N
103	20230814	110546	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	6050	80	2	1.34	173067810	28301	174.87	6170	6370	5980	7760	4180	5970	6115.25	1.87	-4149	6056	6012	5956	5912	5856	6035	5935	149	1790	500	4290	10	1	28150741	1703	9.89	1.08	12	0.10	612.00	5595.00	8500	20221121	-28.82	5550	20230623	9.01	7210	-16.09	20230309	5550	9.01	20230623	8500	-28.82	20221121	5550	9.01	20230623	0.37	N	068930	500	149 억	525364	N	N	N	N
104	20230814	100546	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	6050	80	2	1.34	149471790	24415	150.86	6170	6370	5980	7760	4180	5970	6122.13	1.87	-3639	6056	6012	5956	5912	5856	6035	5935	149	1790	500	4290	10	1	28150741	1703	9.89	1.08	12	0.09	612.00	5595.00	8500	20221121	-28.82	5550	20230623	9.01	7210	-16.09	20230309	5550	9.01	20230623	8500	-28.82	20221121	5550	9.01	20230623	0.37	N	068930	500	149 억	525364	N	N	N	N
105	20230814	090545	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	5990	20	2	0.34	28550470	4657	28.78	6170	6170	5980	7760	4180	5970	6130.66	1.87	-924	6056	6012	5956	5912	5856	6035	5935	149	1790	500	4290	10	1	28150741	1686	9.79	1.07	12	0.02	612.00	5595.00	8500	20221121	-29.53	5550	20230623	7.93	7210	-16.92	20230309	5550	7.93	20230623	8500	-29.53	20221121	5550	7.93	20230623	0.37	N	068930	500	149 억	525364	N	N	N	N
106	20230811	160545	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	5970	10	2	0.17	96375680	16181	68.76	5960	6000	5900	7740	4180	5960	5956.10	1.86	571	6073	6016	5903	5846	5733	6045	5875	149	1780	500	4290	10	1	28150741	1681	9.75	1.07	12	0.06	612.00	5595.00	8500	20221121	-29.76	5550	20230623	7.57	7210	-17.20	20230309	5550	7.57	20230623	8500	-29.76	20221121	5550	7.57	20230623	0.36	N	068930	500	149 억	524995	N	N	N	N
107	20230811	150542	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	5920	-40	5	-0.67	81685270	13703	58.23	5960	6000	5900	7740	4180	5960	5961.12	1.86	-346	6073	6016	5903	5846	5733	6045	5875	149	1780	500	4290	10	1	28150741	1667	9.67	1.06	12	0.05	612.00	5595.00	8500	20221121	-30.35	5550	20230623	6.67	7210	-17.89	20230309	5550	6.67	20230623	8500	-30.35	20221121	5550	6.67	20230623	0.36	N	068930	500	149 억	524995	N	N	N	N
108	20230811	140543	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	5970	10	2	0.17	65611110	11001	46.75	5960	6000	5900	7740	4180	5960	5964.10	1.86	-184	6073	6016	5903	5846	5733	6045	5875	149	1780	500	4290	10	1	28150741	1681	9.75	1.07	12	0.04	612.00	5595.00	8500	20221121	-29.76	5550	20230623	7.57	7210	-17.20	20230309	5550	7.57	20230623	8500	-29.76	20221121	5550	7.57	20230623	0.36	N	068930	500	149 억	524995	N	N	N	N
109	20230811	130540	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	5960	0	3	0.00	54645790	9162	38.94	5960	6000	5900	7740	4180	5960	5964.40	1.86	785	6073	6016	5903	5846	5733	6045	5875	149	1780	500	4290	10	1	28150741	1678	9.74	1.07	12	0.03	612.00	5595.00	8500	20221121	-29.88	5550	20230623	7.39	7210	-17.34	20230309	5550	7.39	20230623	8500	-29.88	20221121	5550	7.39	20230623	0.36	N	068930	500	149 억	524995	N	N	N	N
110	20230811	120538	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	6000	40	2	0.67	46971610	7877	33.47	5960	6000	5900	7740	4180	5960	5963.13	1.86	1184	6073	6016	5903	5846	5733	6045	5875	149	1780	500	4290	10	1	28150741	1689	9.80	1.07	12	0.03	612.00	5595.00	8500	20221121	-29.41	5550	20230623	8.11	7210	-16.78	20230309	5550	8.11	20230623	8500	-29.41	20221121	5550	8.11	20230623	0.36	N	068930	500	149 억	524995	N	N	N	N
111	20230811	110537	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	5990	30	2	0.50	38685010	6493	27.59	5960	6000	5900	7740	4180	5960	5957.96	1.86	1331	6073	6016	5903	5846	5733	6045	5875	149	1780	500	4290	10	1	28150741	1686	9.79	1.07	12	0.02	612.00	5595.00	8500	20221121	-29.53	5550	20230623	7.93	7210	-16.92	20230309	5550	7.93	20230623	8500	-29.53	20221121	5550	7.93	20230623	0.36	N	068930	500	149 억	524995	N	N	N	N
112	20230811	100535	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	5950	-10	5	-0.17	21624700	3639	15.46	5960	5960	5900	7740	4180	5960	5942.48	1.86	1148	6073	6016	5903	5846	5733	6045	5875	149	1780	500	4290	10	1	28150741	1675	9.72	1.06	12	0.01	612.00	5595.00	8500	20221121	-30.00	5550	20230623	7.21	7210	-17.48	20230309	5550	7.21	20230623	8500	-30.00	20221121	5550	7.21	20230623	0.36	N	068930	500	149 억	524995	N	N	N	N
113	20230811	090541	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	5950	-10	5	-0.17	2359780	396	1.68	5960	5960	5900	7740	4180	5960	5959.04	1.86	-59	6073	6016	5903	5846	5733	6045	5875	149	1780	500	4290	10	1	28150741	1675	9.72	1.06	12	0.00	612.00	5595.00	8500	20221121	-30.00	5550	20230623	7.21	7210	-17.48	20230309	5550	7.21	20230623	8500	-30.00	20221121	5550	7.21	20230623	0.36	N	068930	500	149 억	524995	N	N	N	N
114	20230810	160537	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	5960	110	2	1.88	138716650	23531	138.37	5850	5960	5790	7600	4100	5850	5894.50	1.84	7143	5943	5896	5833	5786	5723	5920	5810	149	1750	500	4210	10	1	28150741	1678	9.74	1.07	12	0.08	612.00	5595.00	8500	20221121	-29.88	5550	20230623	7.39	7210	-17.34	20230309	5550	7.39	20230623	8500	-29.88	20221121	5550	7.39	20230623	0.37	N	068930	500	149 억	517893	N	N	N	N
115	20230810	150535	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	5940	90	2	1.54	128912380	21885	128.69	5850	5960	5790	7600	4100	5850	5890.44	1.84	7088	5943	5896	5833	5786	5723	5920	5810	149	1750	500	4210	10	1	28150741	1672	9.71	1.06	12	0.08	612.00	5595.00	8500	20221121	-30.12	5550	20230623	7.03	7210	-17.61	20230309	5550	7.03	20230623	8500	-30.12	20221121	5550	7.03	20230623	0.37	N	068930	500	149 억	517893	N	N	N	N
116	20230810	140534	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	5940	90	2	1.54	103152050	17552	103.21	5850	5950	5790	7600	4100	5850	5876.94	1.84	4381	5943	5896	5833	5786	5723	5920	5810	149	1750	500	4210	10	1	28150741	1672	9.71	1.06	12	0.06	612.00	5595.00	8500	20221121	-30.12	5550	20230623	7.03	7210	-17.61	20230309	5550	7.03	20230623	8500	-30.12	20221121	5550	7.03	20230623	0.37	N	068930	500	149 억	517893	N	N	N	N
117	20230810	130529	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	5930	80	2	1.37	92283230	15718	92.43	5850	5950	5790	7600	4100	5850	5871.18	1.84	3904	5943	5896	5833	5786	5723	5920	5810	149	1750	500	4210	10	1	28150741	1669	9.69	1.06	12	0.06	612.00	5595.00	8500	20221121	-30.24	5550	20230623	6.85	7210	-17.75	20230309	5550	6.85	20230623	8500	-30.24	20221121	5550	6.85	20230623	0.37	N	068930	500	149 억	517893	N	N	N	N
118	20230810	120537	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	5890	40	2	0.68	73795790	12594	74.06	5850	5920	5790	7600	4100	5850	5859.60	1.84	2364	5943	5896	5833	5786	5723	5920	5810	149	1750	500	4210	10	1	28150741	1658	9.62	1.05	12	0.04	612.00	5595.00	8500	20221121	-30.71	5550	20230623	6.13	7210	-18.31	20230309	5550	6.13	20230623	8500	-30.71	20221121	5550	6.13	20230623	0.37	N	068930	500	149 억	517893	N	N	N	N
119	20230810	110538	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	5860	10	2	0.17	63707980	10880	63.98	5850	5920	5790	7600	4100	5850	5855.51	1.84	2276	5943	5896	5833	5786	5723	5920	5810	149	1750	500	4210	10	1	28150741	1650	9.58	1.05	12	0.04	612.00	5595.00	8500	20221121	-31.06	5550	20230623	5.59	7210	-18.72	20230309	5550	5.59	20230623	8500	-31.06	20221121	5550	5.59	20230623	0.37	N	068930	500	149 억	517893	N	N	N	N
120	20230810	100536	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	5870	20	2	0.34	41691320	7135	41.96	5850	5920	5790	7600	4100	5850	5843.21	1.84	489	5943	5896	5833	5786	5723	5920	5810	149	1750	500	4210	10	1	28150741	1652	9.59	1.05	12	0.03	612.00	5595.00	8500	20221121	-30.94	5550	20230623	5.77	7210	-18.59	20230309	5550	5.77	20230623	8500	-30.94	20221121	5550	5.77	20230623	0.37	N	068930	500	149 억	517893	N	N	N	N
121	20230810	090542	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	5840	-10	5	-0.17	3584990	613	3.60	5850	5850	5800	7600	4100	5850	5848.27	1.84	-95	5943	5896	5833	5786	5723	5920	5810	149	1750	500	4210	10	1	28150741	1644	9.54	1.04	12	0.00	612.00	5595.00	8500	20221121	-31.29	5550	20230623	5.23	7210	-19.00	20230309	5550	5.23	20230623	8500	-31.29	20221121	5550	5.23	20230623	0.37	N	068930	500	149 억	517893	N	N	N	N
122	20230809	160535	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	5850	50	2	0.86	98779670	17006	71.05	5800	5880	5770	7540	4060	5800	5808.40	1.85	-1902	6000	5900	5850	5750	5700	5875	5725	149	1740	500	4170	10	1	28150741	1647	9.56	1.05	12	0.06	612.00	5595.00	8500	20221121	-31.18	5550	20230623	5.41	7210	-18.86	20230309	5550	5.41	20230623	8500	-31.18	20221121	5550	5.41	20230623	0.37	N	068930	500	149 억	519561	N	N	N	N
123	20230809	150528	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	5810	10	2	0.17	93175250	16044	67.03	5800	5880	5770	7540	4060	5800	5807.48	1.85	-1584	6000	5900	5850	5750	5700	5875	5725	149	1740	500	4170	10	1	28150741	1636	9.49	1.04	12	0.06	612.00	5595.00	8500	20221121	-31.65	5550	20230623	4.68	7210	-19.42	20230309	5550	4.68	20230623	8500	-31.65	20221121	5550	4.68	20230623	0.37	N	068930	500	149 억	519561	N	N	N	N
124	20230809	140529	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	5790	-10	5	-0.17	75779200	13048	54.52	5800	5880	5770	7540	4060	5800	5807.73	1.85	-1579	6000	5900	5850	5750	5700	5875	5725	149	1740	500	4170	10	1	28150741	1630	9.46	1.03	12	0.05	612.00	5595.00	8500	20221121	-31.88	5550	20230623	4.32	7210	-19.69	20230309	5550	4.32	20230623	8500	-31.88	20221121	5550	4.32	20230623	0.37	N	068930	500	149 억	519561	N	N	N	N
125	20230809	130540	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	5810	10	2	0.17	52245120	8981	37.52	5800	5880	5780	7540	4060	5800	5817.29	1.85	-1565	6000	5900	5850	5750	5700	5875	5725	149	1740	500	4170	10	1	28150741	1636	9.49	1.04	12	0.03	612.00	5595.00	8500	20221121	-31.65	5550	20230623	4.68	7210	-19.42	20230309	5550	4.68	20230623	8500	-31.65	20221121	5550	4.68	20230623	0.37	N	068930	500	149 억	519561	N	N	N	N
126	20230809	120536	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	5830	30	2	0.52	36805140	6320	26.41	5800	5880	5790	7540	4060	5800	5823.60	1.85	-1774	6000	5900	5850	5750	5700	5875	5725	149	1740	500	4170	10	1	28150741	1641	9.53	1.04	12	0.02	612.00	5595.00	8500	20221121	-31.41	5550	20230623	5.05	7210	-19.14	20230309	5550	5.05	20230623	8500	-31.41	20221121	5550	5.05	20230623	0.37	N	068930	500	149 억	519561	N	N	N	N
127	20230809	110536	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	5820	20	2	0.34	32434330	5571	23.28	5800	5880	5790	7540	4060	5800	5821.99	1.85	-1420	6000	5900	5850	5750	5700	5875	5725	149	1740	500	4170	10	1	28150741	1638	9.51	1.04	12	0.02	612.00	5595.00	8500	20221121	-31.53	5550	20230623	4.86	7210	-19.28	20230309	5550	4.86	20230623	8500	-31.53	20221121	5550	4.86	20230623	0.37	N	068930	500	149 억	519561	N	N	N	N
128	20230809	100528	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	5800	0	3	0.00	16810650	2886	12.06	5800	5880	5790	7540	4060	5800	5824.90	1.85	-719	6000	5900	5850	5750	5700	5875	5725	149	1740	500	4170	10	1	28150741	1633	9.48	1.04	12	0.01	612.00	5595.00	8500	20221121	-31.76	5550	20230623	4.50	7210	-19.56	20230309	5550	4.50	20230623	8500	-31.76	20221121	5550	4.50	20230623	0.37	N	068930	500	149 억	519561	N	N	N	N
129	20230809	090529	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	5810	10	2	0.17	4350100	750	3.13	5800	5820	5800	7540	4060	5800	5800.13	1.85	-291	6000	5900	5850	5750	5700	5875	5725	149	1740	500	4170	10	1	28150741	1636	9.49	1.04	12	0.00	612.00	5595.00	8500	20221121	-31.65	5550	20230623	4.68	7210	-19.42	20230309	5550	4.68	20230623	8500	-31.65	20221121	5550	4.68	20230623	0.37	N	068930	500	149 억	519561	N	N	N	N
130	20230808	160540	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	5800	-80	5	-1.36	139959420	23934	93.58	5820	5950	5800	7640	4120	5880	5847.84	1.84	-1730	5960	5920	5870	5830	5780	5940	5850	149	1760	500	4230	10	1	28150741	1633	9.48	1.04	12	0.09	612.00	5595.00	8500	20221121	-31.76	5550	20230623	4.50	7210	-19.56	20230309	5550	4.50	20230623	8500	-31.76	20221121	5550	4.50	20230623	0.36	N	068930	500	149 억	518816	N	N	N	N
131	20230808	150533	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	5830	-50	5	-0.85	114913840	19618	76.71	5820	5950	5820	7640	4120	5880	5857.57	1.84	-1541	5960	5920	5870	5830	5780	5940	5850	149	1760	500	4230	10	1	28150741	1641	9.53	1.04	12	0.07	612.00	5595.00	8500	20221121	-31.41	5550	20230623	5.05	7210	-19.14	20230309	5550	5.05	20230623	8500	-31.41	20221121	5550	5.05	20230623	0.36	N	068930	500	149 억	518816	N	N	N	N
132	20230808	140530	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	5830	-50	5	-0.85	107309800	18312	71.60	5820	5950	5820	7640	4120	5880	5860.08	1.84	-452	5960	5920	5870	5830	5780	5940	5850	149	1760	500	4230	10	1	28150741	1641	9.53	1.04	12	0.07	612.00	5595.00	8500	20221121	-31.41	5550	20230623	5.05	7210	-19.14	20230309	5550	5.05	20230623	8500	-31.41	20221121	5550	5.05	20230623	0.36	N	068930	500	149 억	518816	N	N	N	N
133	20230808	130524	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	5840	-40	5	-0.68	91044400	15522	60.69	5820	5950	5820	7640	4120	5880	5865.51	1.84	-64	5960	5920	5870	5830	5780	5940	5850	149	1760	500	4230	10	1	28150741	1644	9.54	1.04	12	0.06	612.00	5595.00	8500	20221121	-31.29	5550	20230623	5.23	7210	-19.00	20230309	5550	5.23	20230623	8500	-31.29	20221121	5550	5.23	20230623	0.36	N	068930	500	149 억	518816	N	N	N	N
134	20230808	120530	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	5850	-30	5	-0.51	81556060	13897	54.34	5820	5950	5820	7640	4120	5880	5868.61	1.84	309	5960	5920	5870	5830	5780	5940	5850	149	1760	500	4230	10	1	28150741	1647	9.56	1.05	12	0.05	612.00	5595.00	8500	20221121	-31.18	5550	20230623	5.41	7210	-18.86	20230309	5550	5.41	20230623	8500	-31.18	20221121	5550	5.41	20230623	0.36	N	068930	500	149 억	518816	N	N	N	N
135	20230808	110524	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	5850	-30	5	-0.51	70848300	12069	47.19	5820	5950	5820	7640	4120	5880	5870.27	1.84	982	5960	5920	5870	5830	5780	5940	5850	149	1760	500	4230	10	1	28150741	1647	9.56	1.05	12	0.04	612.00	5595.00	8500	20221121	-31.18	5550	20230623	5.41	7210	-18.86	20230309	5550	5.41	20230623	8500	-31.18	20221121	5550	5.41	20230623	0.36	N	068930	500	149 억	518816	N	N	N	N
136	20230808	100532	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	5910	30	2	0.51	54334290	9252	36.18	5820	5950	5820	7640	4120	5880	5872.71	1.84	2221	5960	5920	5870	5830	5780	5940	5850	149	1760	500	4230	10	1	28150741	1664	9.66	1.06	12	0.03	612.00	5595.00	8500	20221121	-30.47	5550	20230623	6.49	7210	-18.03	20230309	5550	6.49	20230623	8500	-30.47	20221121	5550	6.49	20230623	0.36	N	068930	500	149 억	518816	N	N	N	N
137	20230808	090532	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	5880	0	3	0.00	7706280	1318	5.15	5820	5880	5820	7640	4120	5880	5846.95	1.84	-419	5960	5920	5870	5830	5780	5940	5850	149	1760	500	4230	10	1	28150741	1655	9.61	1.05	12	0.00	612.00	5595.00	8500	20221121	-30.82	5550	20230623	5.95	7210	-18.45	20230309	5550	5.95	20230623	8500	-30.82	20221121	5550	5.95	20230623	0.36	N	068930	500	149 억	518816	N	N	N	N
138	20230807	160529	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	5880	50	2	0.86	149870810	25575	149.90	5830	5910	5820	7570	4090	5830	5860.01	1.81	7962	5916	5872	5816	5772	5716	5895	5795	149	1740	500	4190	10	1	28150741	1655	9.61	1.05	12	0.09	612.00	5595.00	8500	20221121	-30.82	5550	20230623	5.95	7210	-18.45	20230309	5550	5.95	20230623	8500	-30.82	20221121	5550	5.95	20230623	0.36	N	068930	500	149 억	510600	N	N	N	N
139	20230807	150528	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	5880	50	2	0.86	140998350	24064	141.05	5830	5910	5820	7570	4090	5830	5859.31	1.81	7244	5916	5872	5816	5772	5716	5895	5795	149	1740	500	4190	10	1	28150741	1655	9.61	1.05	12	0.09	612.00	5595.00	8500	20221121	-30.82	5550	20230623	5.95	7210	-18.45	20230309	5550	5.95	20230623	8500	-30.82	20221121	5550	5.95	20230623	0.36	N	068930	500	149 억	510600	N	N	N	N
140	20230807	140530	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	5870	40	2	0.69	120744800	20609	120.80	5830	5910	5820	7570	4090	5830	5858.84	1.81	4875	5916	5872	5816	5772	5716	5895	5795	149	1740	500	4190	10	1	28150741	1652	9.59	1.05	12	0.07	612.00	5595.00	8500	20221121	-30.94	5550	20230623	5.77	7210	-18.59	20230309	5550	5.77	20230623	8500	-30.94	20221121	5550	5.77	20230623	0.36	N	068930	500	149 억	510600	N	N	N	N
141	20230807	130526	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	5880	50	2	0.86	82993100	14160	83.00	5830	5910	5820	7570	4090	5830	5861.09	1.81	3554	5916	5872	5816	5772	5716	5895	5795	149	1740	500	4190	10	1	28150741	1655	9.61	1.05	12	0.05	612.00	5595.00	8500	20221121	-30.82	5550	20230623	5.95	7210	-18.45	20230309	5550	5.95	20230623	8500	-30.82	20221121	5550	5.95	20230623	0.36	N	068930	500	149 억	510600	N	N	N	N
142	20230807	120524	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	5890	60	2	1.03	65432310	11173	65.49	5830	5910	5820	7570	4090	5830	5856.29	1.81	3139	5916	5872	5816	5772	5716	5895	5795	149	1740	500	4190	10	1	28150741	1658	9.62	1.05	12	0.04	612.00	5595.00	8500	20221121	-30.71	5550	20230623	6.13	7210	-18.31	20230309	5550	6.13	20230623	8500	-30.71	20221121	5550	6.13	20230623	0.36	N	068930	500	149 억	510600	N	N	N	N
143	20230807	110521	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	5860	30	2	0.51	41912670	7174	42.05	5830	5870	5820	7570	4090	5830	5842.30	1.81	841	5916	5872	5816	5772	5716	5895	5795	149	1740	500	4190	10	1	28150741	1650	9.58	1.05	12	0.03	612.00	5595.00	8500	20221121	-31.06	5550	20230623	5.59	7210	-18.72	20230309	5550	5.59	20230623	8500	-31.06	20221121	5550	5.59	20230623	0.36	N	068930	500	149 억	510600	N	N	N	N
144	20230807	100527	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	5840	10	2	0.17	25366480	4339	25.43	5830	5870	5820	7570	4090	5830	5846.16	1.81	-1430	5916	5872	5816	5772	5716	5895	5795	149	1740	500	4190	10	1	28150741	1644	9.54	1.04	12	0.02	612.00	5595.00	8500	20221121	-31.29	5550	20230623	5.23	7210	-19.00	20230309	5550	5.23	20230623	8500	-31.29	20221121	5550	5.23	20230623	0.36	N	068930	500	149 억	510600	N	N	N	N
145	20230807	090526	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	5870	40	2	0.69	18232400	3118	18.28	5830	5870	5820	7570	4090	5830	5847.47	1.81	-885	5916	5872	5816	5772	5716	5895	5795	149	1740	500	4190	10	1	28150741	1652	9.59	1.05	12	0.01	612.00	5595.00	8500	20221121	-30.94	5550	20230623	5.77	7210	-18.59	20230309	5550	5.77	20230623	8500	-30.94	20221121	5550	5.77	20230623	0.36	N	068930	500	149 억	510600	N	N	N	N
146	20230804	160521	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	5830	50	2	0.87	98880440	17037	196.37	5780	5860	5760	7510	4050	5780	5803.86	1.82	-3304	5840	5810	5760	5730	5680	5785	5705	149	1730	500	4160	10	1	28150741	1641	9.53	1.04	12	0.06	612.00	5595.00	8500	20221121	-31.41	5550	20230623	5.05	7210	-19.14	20230309	5550	5.05	20230623	8500	-31.41	20221121	5550	5.05	20230623	0.37	N	068930	500	149 억	513283	N	N	N	N
147	20230804	150522	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	5830	50	2	0.87	96286170	16592	191.24	5780	5860	5760	7510	4050	5780	5803.17	1.82	-3304	5840	5810	5760	5730	5680	5785	5705	149	1730	500	4160	10	1	28150741	1641	9.53	1.04	12	0.06	612.00	5595.00	8500	20221121	-31.41	5550	20230623	5.05	7210	-19.14	20230309	5550	5.05	20230623	8500	-31.41	20221121	5550	5.05	20230623	0.37	N	068930	500	149 억	513283	N	N	N	N
148	20230804	140529	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	5840	60	2	1.04	86041970	14827	170.90	5780	5860	5760	7510	4050	5780	5803.06	1.82	-3317	5840	5810	5760	5730	5680	5785	5705	149	1730	500	4160	10	1	28150741	1644	9.54	1.04	12	0.05	612.00	5595.00	8500	20221121	-31.29	5550	20230623	5.23	7210	-19.00	20230309	5550	5.23	20230623	8500	-31.29	20221121	5550	5.23	20230623	0.37	N	068930	500	149 억	513283	N	N	N	N
149	20230804	130521	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	5850	70	2	1.21	69168810	11935	137.56	5780	5860	5760	7510	4050	5780	5795.46	1.82	-3019	5840	5810	5760	5730	5680	5785	5705	149	1730	500	4160	10	1	28150741	1647	9.56	1.05	12	0.04	612.00	5595.00	8500	20221121	-31.18	5550	20230623	5.41	7210	-18.86	20230309	5550	5.41	20230623	8500	-31.18	20221121	5550	5.41	20230623	0.37	N	068930	500	149 억	513283	N	N	N	N
150	20230804	120520	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	5780	0	3	0.00	31459470	5442	62.72	5780	5800	5760	7510	4050	5780	5780.87	1.82	-1166	5840	5810	5760	5730	5680	5785	5705	149	1730	500	4160	10	1	28150741	1627	9.44	1.03	12	0.02	612.00	5595.00	8500	20221121	-32.00	5550	20230623	4.14	7210	-19.83	20230309	5550	4.14	20230623	8500	-32.00	20221121	5550	4.14	20230623	0.37	N	068930	500	149 억	513283	N	N	N	N
151	20230804	110524	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	5790	10	2	0.17	21603320	3734	43.04	5780	5800	5770	7510	4050	5780	5785.57	1.82	-1066	5840	5810	5760	5730	5680	5785	5705	149	1730	500	4160	10	1	28150741	1630	9.46	1.03	12	0.01	612.00	5595.00	8500	20221121	-31.88	5550	20230623	4.32	7210	-19.69	20230309	5550	4.32	20230623	8500	-31.88	20221121	5550	4.32	20230623	0.37	N	068930	500	149 억	513283	N	N	N	N
152	20230804	100517	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	5780	0	3	0.00	12614780	2178	25.10	5780	5800	5780	7510	4050	5780	5791.91	1.82	-1041	5840	5810	5760	5730	5680	5785	5705	149	1730	500	4160	10	1	28150741	1627	9.44	1.03	12	0.01	612.00	5595.00	8500	20221121	-32.00	5550	20230623	4.14	7210	-19.83	20230309	5550	4.14	20230623	8500	-32.00	20221121	5550	4.14	20230623	0.37	N	068930	500	149 억	513283	N	N	N	N
153	20230804	090517	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	5800	20	2	0.35	817700	141	1.63	5780	5800	5780	7510	4050	5780	5799.29	1.82	-96	5840	5810	5760	5730	5680	5785	5705	149	1730	500	4160	10	1	28150741	1633	9.48	1.04	12	0.00	612.00	5595.00	8500	20221121	-31.76	5550	20230623	4.50	7210	-19.56	20230309	5550	4.50	20230623	8500	-31.76	20221121	5550	4.50	20230623	0.37	N	068930	500	149 억	513283	N	N	N	N
154	20230803	160518	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	5780	-10	5	-0.17	49829580	8671	23.28	5790	5790	5710	7520	4060	5790	5746.69	1.83	-2902	5956	5872	5786	5702	5616	5830	5660	149	1730	500	4160	10	1	28150741	1627	9.44	1.03	12	0.03	612.00	5595.00	8500	20221121	-32.00	5550	20230623	4.14	7210	-19.83	20230309	5550	4.14	20230623	8500	-32.00	20221121	5550	4.14	20230623	0.38	N	068930	500	149 억	515178	N	N	N	N
155	20230803	150521	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	5760	-30	5	-0.52	41301560	7192	19.31	5790	5790	5710	7520	4060	5790	5742.71	1.83	-2899	5956	5872	5786	5702	5616	5830	5660	149	1730	500	4160	10	1	28150741	1621	9.41	1.03	12	0.03	612.00	5595.00	8500	20221121	-32.24	5550	20230623	3.78	7210	-20.11	20230309	5550	3.78	20230623	8500	-32.24	20221121	5550	3.78	20230623	0.38	N	068930	500	149 억	515178	N	N	N	N
156	20230803	140516	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	5740	-50	5	-0.86	35987130	6269	16.83	5790	5790	5710	7520	4060	5790	5740.49	1.83	-2445	5956	5872	5786	5702	5616	5830	5660	149	1730	500	4160	10	1	28150741	1616	9.38	1.03	12	0.02	612.00	5595.00	8500	20221121	-32.47	5550	20230623	3.42	7210	-20.39	20230309	5550	3.42	20230623	8500	-32.47	20221121	5550	3.42	20230623	0.38	N	068930	500	149 억	515178	N	N	N	N
157	20230803	130519	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	5760	-30	5	-0.52	32880250	5729	15.38	5790	5790	5710	7520	4060	5790	5739.27	1.83	-2267	5956	5872	5786	5702	5616	5830	5660	149	1730	500	4160	10	1	28150741	1621	9.41	1.03	12	0.02	612.00	5595.00	8500	20221121	-32.24	5550	20230623	3.78	7210	-20.11	20230309	5550	3.78	20230623	8500	-32.24	20221121	5550	3.78	20230623	0.38	N	068930	500	149 억	515178	N	N	N	N
158	20230803	120520	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	5730	-60	5	-1.04	26215400	4569	12.27	5790	5790	5710	7520	4060	5790	5737.67	1.83	-2378	5956	5872	5786	5702	5616	5830	5660	149	1730	500	4160	10	1	28150741	1613	9.36	1.02	12	0.02	612.00	5595.00	8500	20221121	-32.59	5550	20230623	3.24	7210	-20.53	20230309	5550	3.24	20230623	8500	-32.59	20221121	5550	3.24	20230623	0.38	N	068930	500	149 억	515178	N	N	N	N
159	20230803	110515	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	5720	-70	5	-1.21	19508810	3398	9.12	5790	5790	5710	7520	4060	5790	5741.26	1.83	-1531	5956	5872	5786	5702	5616	5830	5660	149	1730	500	4160	10	1	28150741	1610	9.35	1.02	12	0.01	612.00	5595.00	8500	20221121	-32.71	5550	20230623	3.06	7210	-20.67	20230309	5550	3.06	20230623	8500	-32.71	20221121	5550	3.06	20230623	0.38	N	068930	500	149 억	515178	N	N	N	N
160	20230803	100514	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	5750	-40	5	-0.69	11575270	2011	5.40	5790	5790	5710	7520	4060	5790	5755.98	1.83	-1428	5956	5872	5786	5702	5616	5830	5660	149	1730	500	4160	10	1	28150741	1619	9.40	1.03	12	0.01	612.00	5595.00	8500	20221121	-32.35	5550	20230623	3.60	7210	-20.25	20230309	5550	3.60	20230623	8500	-32.35	20221121	5550	3.60	20230623	0.38	N	068930	500	149 억	515178	N	N	N	N
161	20230803	090513	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	5780	-10	5	-0.17	194930	34	0.09	5790	5790	5710	7520	4060	5790	5733.24	1.83	-16	5956	5872	5786	5702	5616	5830	5660	149	1730	500	4160	10	1	28150741	1627	9.44	1.03	12	0.00	612.00	5595.00	8500	20221121	-32.00	5550	20230623	4.14	7210	-19.83	20230309	5550	4.14	20230623	8500	-32.00	20221121	5550	4.14	20230623	0.38	N	068930	500	149 억	515178	N	N	N	N
162	20230802	160517	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	5790	-110	5	-1.86	214124680	37183	151.33	5820	5870	5700	7670	4130	5900	5758.66	1.86	-10457	5986	5942	5876	5832	5766	5910	5800	149	1770	500	4240	10	1	28150741	1630	9.46	1.03	12	0.13	612.00	5595.00	8500	20221121	-31.88	5550	20230623	4.32	7210	-19.69	20230309	5550	4.32	20230623	8500	-31.88	20221121	5550	4.32	20230623	0.38	N	068930	500	149 억	523613	N	N	N	N
163	20230802	150524	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	5740	-160	5	-2.71	205702480	35722	145.38	5820	5870	5700	7670	4130	5900	5758.43	1.86	-10130	5986	5942	5876	5832	5766	5910	5800	149	1770	500	4240	10	1	28150741	1616	9.38	1.03	12	0.13	612.00	5595.00	8500	20221121	-32.47	5550	20230623	3.42	7210	-20.39	20230309	5550	3.42	20230623	8500	-32.47	20221121	5550	3.42	20230623	0.38	N	068930	500	149 억	523613	N	N	N	N
164	20230802	140518	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	5720	-180	5	-3.05	155469170	26935	109.62	5820	5870	5700	7670	4130	5900	5772.01	1.86	-7652	5986	5942	5876	5832	5766	5910	5800	149	1770	500	4240	10	1	28150741	1610	9.35	1.02	12	0.10	612.00	5595.00	8500	20221121	-32.71	5550	20230623	3.06	7210	-20.67	20230309	5550	3.06	20230623	8500	-32.71	20221121	5550	3.06	20230623	0.38	N	068930	500	149 억	523613	N	N	N	N
165	20230802	130516	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	5780	-120	5	-2.03	95734110	16516	67.22	5820	5870	5760	7670	4130	5900	5796.45	1.86	-5093	5986	5942	5876	5832	5766	5910	5800	149	1770	500	4240	10	1	28150741	1627	9.44	1.03	12	0.06	612.00	5595.00	8500	20221121	-32.00	5550	20230623	4.14	7210	-19.83	20230309	5550	4.14	20230623	8500	-32.00	20221121	5550	4.14	20230623	0.38	N	068930	500	149 억	523613	N	N	N	N
166	20230802	120512	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	5820	-80	5	-1.36	66440650	11441	46.56	5820	5870	5770	7670	4130	5900	5807.24	1.86	-5088	5986	5942	5876	5832	5766	5910	5800	149	1770	500	4240	10	1	28150741	1638	9.51	1.04	12	0.04	612.00	5595.00	8500	20221121	-31.53	5550	20230623	4.86	7210	-19.28	20230309	5550	4.86	20230623	8500	-31.53	20221121	5550	4.86	20230623	0.38	N	068930	500	149 억	523613	N	N	N	N
167	20230802	110511	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	5800	-100	5	-1.69	46641270	8019	32.64	5820	5870	5800	7670	4130	5900	5816.34	1.86	-2341	5986	5942	5876	5832	5766	5910	5800	149	1770	500	4240	10	1	28150741	1633	9.48	1.04	12	0.03	612.00	5595.00	8500	20221121	-31.76	5550	20230623	4.50	7210	-19.56	20230309	5550	4.50	20230623	8500	-31.76	20221121	5550	4.50	20230623	0.38	N	068930	500	149 억	523613	N	N	N	N
168	20230802	100512	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	5830	-70	5	-1.19	24646290	4233	17.23	5820	5870	5800	7670	4130	5900	5822.42	1.86	-890	5986	5942	5876	5832	5766	5910	5800	149	1770	500	4240	10	1	28150741	1641	9.53	1.04	12	0.02	612.00	5595.00	8500	20221121	-31.41	5550	20230623	5.05	7210	-19.14	20230309	5550	5.05	20230623	8500	-31.41	20221121	5550	5.05	20230623	0.38	N	068930	500	149 억	523613	N	N	N	N
169	20230802	090513	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	5820	-80	5	-1.36	2025360	348	1.42	5820	5820	5820	7670	4130	5900	5820.00	1.86	-207	5986	5942	5876	5832	5766	5910	5800	149	1770	500	4240	10	1	28150741	1638	9.51	1.04	12	0.00	612.00	5595.00	8500	20221121	-31.53	5550	20230623	4.86	7210	-19.28	20230309	5550	4.86	20230623	8500	-31.53	20221121	5550	4.86	20230623	0.38	N	068930	500	149 억	523613	N	N	N	N
170	20230801	160513	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	5900	10	2	0.17	141903870	24274	117.74	5920	5920	5810	7650	4130	5890	5845.92	1.84	4854	5996	5942	5856	5802	5716	5970	5830	149	1760	500	4240	10	1	28150741	1661	9.64	1.05	12	0.09	612.00	5595.00	8500	20221121	-30.59	5550	20230623	6.31	7210	-18.17	20230309	5550	6.31	20230623	8500	-30.59	20221121	5550	6.31	20230623	0.37	N	068930	500	149 억	517945	N	N	N	N
171	20230801	150510	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	5820	-70	5	-1.19	117117980	20020	97.11	5920	5920	5820	7650	4130	5890	5850.05	1.84	4382	5996	5942	5856	5802	5716	5970	5830	149	1760	500	4240	10	1	28150741	1638	9.51	1.04	12	0.07	612.00	5595.00	8500	20221121	-31.53	5550	20230623	4.86	7210	-19.28	20230309	5550	4.86	20230623	8500	-31.53	20221121	5550	4.86	20230623	0.37	N	068930	500	149 억	517945	N	N	N	N
172	20230801	140521	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	5860	-30	5	-0.51	72268610	12329	59.80	5920	5920	5840	7650	4130	5890	5861.68	1.84	2057	5996	5942	5856	5802	5716	5970	5830	149	1760	500	4240	10	1	28150741	1650	9.58	1.05	12	0.04	612.00	5595.00	8500	20221121	-31.06	5550	20230623	5.59	7210	-18.72	20230309	5550	5.59	20230623	8500	-31.06	20221121	5550	5.59	20230623	0.37	N	068930	500	149 억	517945	N	N	N	N
173	20230801	130509	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	5850	-40	5	-0.68	58627530	9997	48.49	5920	5920	5840	7650	4130	5890	5864.51	1.84	1823	5996	5942	5856	5802	5716	5970	5830	149	1760	500	4240	10	1	28150741	1647	9.56	1.05	12	0.04	612.00	5595.00	8500	20221121	-31.18	5550	20230623	5.41	7210	-18.86	20230309	5550	5.41	20230623	8500	-31.18	20221121	5550	5.41	20230623	0.37	N	068930	500	149 억	517945	N	N	N	N
174	20230801	120509	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	5870	-20	5	-0.34	26269170	4478	21.72	5920	5920	5840	7650	4130	5890	5866.27	1.84	-762	5996	5942	5856	5802	5716	5970	5830	149	1760	500	4240	10	1	28150741	1652	9.59	1.05	12	0.02	612.00	5595.00	8500	20221121	-30.94	5550	20230623	5.77	7210	-18.59	20230309	5550	5.77	20230623	8500	-30.94	20221121	5550	5.77	20230623	0.37	N	068930	500	149 억	517945	N	N	N	N
175	20230801	110508	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	5880	-10	5	-0.17	17602610	3005	14.58	5920	5920	5840	7650	4130	5890	5857.77	1.84	-913	5996	5942	5856	5802	5716	5970	5830	149	1760	500	4240	10	1	28150741	1655	9.61	1.05	12	0.01	612.00	5595.00	8500	20221121	-30.82	5550	20230623	5.95	7210	-18.45	20230309	5550	5.95	20230623	8500	-30.82	20221121	5550	5.95	20230623	0.37	N	068930	500	149 억	517945	N	N	N	N
176	20230801	100512	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	5860	-30	5	-0.51	14012200	2393	11.61	5920	5920	5840	7650	4130	5890	5855.50	1.84	-906	5996	5942	5856	5802	5716	5970	5830	149	1760	500	4240	10	1	28150741	1650	9.58	1.05	12	0.01	612.00	5595.00	8500	20221121	-31.06	5550	20230623	5.59	7210	-18.72	20230309	5550	5.59	20230623	8500	-31.06	20221121	5550	5.59	20230623	0.37	N	068930	500	149 억	517945	N	N	N	N
177	20230801	090506	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	5910	20	2	0.34	360530	61	0.30	5920	5920	5910	7650	4130	5890	5910.33	1.84	0	5996	5942	5856	5802	5716	5970	5830	149	1760	500	4240	10	1	28150741	1664	9.66	1.06	12	0.00	612.00	5595.00	8500	20221121	-30.47	5550	20230623	6.49	7210	-18.03	20230309	5550	6.49	20230623	8500	-30.47	20221121	5550	6.49	20230623	0.37	N	068930	500	149 억	517945	N	N	N	N

74 KiB Raw Blame History

74 KiB

Raw Blame History