KissMeData/010470/price/prices-20230801.csv at a562dc221a01441d5a5bd3c7eb0894d422cee12d

Files

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

79 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	160251	60.00	KOSDAQ	기타서비스	N	N	N	N	60	N	13230	-660	5	-4.75	2667288870	197973	177.99	13890	14110	13130	18050	9730	13890	13473.16	0.70	214	14276	14082	13856	13662	13436	13970	13550	120	4160	1000	8330	10	1	11975050	1584	12.89	1.47	12	1.65	1026.00	8976.00	20350	20230414	-34.99	5440	20221013	143.20	20350	-34.99	20230414	10100	30.99	20230726	20350	-34.99	20230414	5440	143.20	20221013	5.37	N	010470	1000	119 억	84139	N	N	N	N
3	20230831	150326	60.00	KOSDAQ	기타서비스	N	N	N	N	60	N	13200	-690	5	-4.97	2540355230	188364	169.35	13890	14110	13130	18050	9730	13890	13486.42	0.70	389	14276	14082	13856	13662	13436	13970	13550	120	4160	1000	8330	10	1	11975050	1581	12.87	1.47	12	1.57	1026.00	8976.00	20350	20230414	-35.14	5440	20221013	142.65	20350	-35.14	20230414	10100	30.69	20230726	20350	-35.14	20230414	5440	142.65	20221013	5.37	N	010470	1000	119 억	84139	N	N	N	N
4	20230831	140339	60.00	KOSDAQ	기타서비스	N	N	N	N	60	N	13140	-750	5	-5.40	2172127140	160458	144.26	13890	14110	13140	18050	9730	13890	13537.04	0.70	155	14276	14082	13856	13662	13436	13970	13550	120	4160	1000	8330	10	1	11975050	1574	12.81	1.46	12	1.34	1026.00	8976.00	20350	20230414	-35.43	5440	20221013	141.54	20350	-35.43	20230414	10100	30.10	20230726	20350	-35.43	20230414	5440	141.54	20221013	5.37	N	010470	1000	119 억	84139	N	N	N	N
5	20230831	130333	60.00	KOSDAQ	기타서비스	N	N	N	N	60	N	13260	-630	5	-4.54	1448952280	105741	95.07	13890	14110	13250	18050	9730	13890	13702.84	0.70	-4669	14276	14082	13856	13662	13436	13970	13550	120	4160	1000	8330	10	1	11975050	1588	12.92	1.48	12	0.88	1026.00	8976.00	20350	20230414	-34.84	5440	20221013	143.75	20350	-34.84	20230414	10100	31.29	20230726	20350	-34.84	20230414	5440	143.75	20221013	5.37	N	010470	1000	119 억	84139	N	N	N	N
6	20230831	120336	60.00	KOSDAQ	기타서비스	N	N	N	N	60	N	13590	-300	5	-2.16	960517670	69427	62.42	13890	14110	13580	18050	9730	13890	13834.93	0.70	148	14276	14082	13856	13662	13436	13970	13550	120	4160	1000	8330	10	1	11975050	1627	13.25	1.51	12	0.58	1026.00	8976.00	20350	20230414	-33.22	5440	20221013	149.82	20350	-33.22	20230414	10100	34.55	20230726	20350	-33.22	20230414	5440	149.82	20221013	5.37	N	010470	1000	119 억	84139	N	N	N	N
7	20230831	110447	60.00	KOSDAQ	기타서비스	N	N	N	N	60	N	13750	-140	5	-1.01	758791250	54657	49.14	13890	14110	13610	18050	9730	13890	13882.78	0.70	3144	14276	14082	13856	13662	13436	13970	13550	120	4160	1000	8330	10	1	11975050	1647	13.40	1.53	12	0.46	1026.00	8976.00	20350	20230414	-32.43	5440	20221013	152.76	20350	-32.43	20230414	10100	36.14	20230726	20350	-32.43	20230414	5440	152.76	20221013	5.37	N	010470	1000	119 억	84139	N	N	N	N
8	20230831	100400	60.00	KOSDAQ	기타서비스	N	N	N	N	60	N	13950	60	2	0.43	471778920	33804	30.39	13890	14110	13840	18050	9730	13890	13956.30	0.70	4660	14276	14082	13856	13662	13436	13970	13550	120	4160	1000	8330	10	1	11975050	1671	13.60	1.55	12	0.28	1026.00	8976.00	20350	20230414	-31.45	5440	20221013	156.43	20350	-31.45	20230414	10100	38.12	20230726	20350	-31.45	20230414	5440	156.43	20221013	5.37	N	010470	1000	119 억	84139	N	N	N	N
9	20230831	090309	60.00	KOSDAQ	기타서비스	N	N	N	N	60	N	13900	10	2	0.07	88189220	6312	5.67	13890	14070	13890	18050	9730	13890	13971.68	0.70	3191	14276	14082	13856	13662	13436	13970	13550	120	4160	1000	8330	10	1	11975050	1665	13.55	1.55	12	0.05	1026.00	8976.00	20350	20230414	-31.70	5440	20221013	155.51	20350	-31.70	20230414	10100	37.62	20230726	20350	-31.70	20230414	5440	155.51	20221013	5.37	N	010470	1000	119 억	84139	N	N	N	N
10	20230830	160252	60.00	KOSDAQ	기타서비스	N	N	N	N	60	N	13890	-50	5	-0.36	1528882500	110351	54.35	13940	14050	13630	18120	9760	13940	13854.37	0.70	610	15126	14532	14196	13602	13266	14365	13435	120	4180	1000	8360	10	1	11975050	1663	13.54	1.55	12	0.92	1026.00	8976.00	20350	20230414	-31.74	5440	20221013	155.33	20350	-31.74	20230414	10100	37.52	20230726	20350	-31.74	20230414	5440	155.33	20221013	5.49	N	010470	1000	119 억	83310	N	N	N	N
11	20230830	150319	60.00	KOSDAQ	기타서비스	N	N	N	N	60	N	13900	-40	5	-0.29	1434669700	103562	51.01	13940	14050	13630	18120	9760	13940	13853.09	0.70	1573	15126	14532	14196	13602	13266	14365	13435	120	4180	1000	8360	10	1	11975050	1665	13.55	1.55	12	0.86	1026.00	8976.00	20350	20230414	-31.70	5440	20221013	155.51	20350	-31.70	20230414	10100	37.62	20230726	20350	-31.70	20230414	5440	155.51	20221013	5.49	N	010470	1000	119 억	83310	N	N	N	N
12	20230830	140340	60.00	KOSDAQ	기타서비스	N	N	N	N	60	N	13980	40	2	0.29	1326978540	95824	47.19	13940	14050	13630	18120	9760	13940	13847.90	0.70	2473	15126	14532	14196	13602	13266	14365	13435	120	4180	1000	8360	10	1	11975050	1674	13.63	1.56	12	0.80	1026.00	8976.00	20350	20230414	-31.30	5440	20221013	156.99	20350	-31.30	20230414	10100	38.42	20230726	20350	-31.30	20230414	5440	156.99	20221013	5.49	N	010470	1000	119 억	83310	N	N	N	N
13	20230830	130325	60.00	KOSDAQ	기타서비스	N	N	N	N	60	N	13910	-30	5	-0.22	1189249920	85952	42.33	13940	14050	13630	18120	9760	13940	13835.98	0.70	669	15126	14532	14196	13602	13266	14365	13435	120	4180	1000	8360	10	1	11975050	1666	13.56	1.55	12	0.72	1026.00	8976.00	20350	20230414	-31.65	5440	20221013	155.70	20350	-31.65	20230414	10100	37.72	20230726	20350	-31.65	20230414	5440	155.70	20221013	5.49	N	010470	1000	119 억	83310	N	N	N	N
14	20230830	120332	60.00	KOSDAQ	기타서비스	N	N	N	N	60	N	13930	-10	5	-0.07	1119790060	80962	39.88	13940	14050	13630	18120	9760	13940	13830.80	0.70	2504	15126	14532	14196	13602	13266	14365	13435	120	4180	1000	8360	10	1	11975050	1668	13.58	1.55	12	0.68	1026.00	8976.00	20350	20230414	-31.55	5440	20221013	156.07	20350	-31.55	20230414	10100	37.92	20230726	20350	-31.55	20230414	5440	156.07	20221013	5.49	N	010470	1000	119 억	83310	N	N	N	N
15	20230830	110437	60.00	KOSDAQ	기타서비스	N	N	N	N	60	N	13940	0	3	0.00	971598160	70312	34.63	13940	14050	13630	18120	9760	13940	13818.06	0.70	5953	15126	14532	14196	13602	13266	14365	13435	120	4180	1000	8360	10	1	11975050	1669	13.59	1.55	12	0.59	1026.00	8976.00	20350	20230414	-31.50	5440	20221013	156.25	20350	-31.50	20230414	10100	38.02	20230726	20350	-31.50	20230414	5440	156.25	20221013	5.49	N	010470	1000	119 억	83310	N	N	N	N
16	20230830	100350	60.00	KOSDAQ	기타서비스	N	N	N	N	60	N	13950	10	2	0.07	826473070	59857	29.48	13940	14050	13630	18120	9760	13940	13807.04	0.70	4888	15126	14532	14196	13602	13266	14365	13435	120	4180	1000	8360	10	1	11975050	1671	13.60	1.55	12	0.50	1026.00	8976.00	20350	20230414	-31.45	5440	20221013	156.43	20350	-31.45	20230414	10100	38.12	20230726	20350	-31.45	20230414	5440	156.43	20221013	5.49	N	010470	1000	119 억	83310	N	N	N	N
17	20230830	090306	60.00	KOSDAQ	기타서비스	N	N	N	N	60	N	13930	-10	5	-0.07	84349010	6052	2.98	13940	14020	13860	18120	9760	13940	13937.29	0.70	-1193	15126	14532	14196	13602	13266	14365	13435	120	4180	1000	8360	10	1	11975050	1668	13.58	1.55	12	0.05	1026.00	8976.00	20350	20230414	-31.55	5440	20221013	156.07	20350	-31.55	20230414	10100	37.92	20230726	20350	-31.55	20230414	5440	156.07	20221013	5.49	N	010470	1000	119 억	83310	N	N	N	N
18	20230829	160249	60.00	KOSDAQ	기타서비스	N	N	N	N	60	N	13940	-560	5	-3.86	2813691750	200521	53.45	14690	14790	13860	18850	10150	14500	14032.07	0.94	-30328	15826	15162	14546	13882	13266	15495	14215	120	4350	1000	8700	10	1	11975050	1669	13.59	1.55	12	1.67	1026.00	8976.00	20350	20230414	-31.50	5440	20221013	156.25	20350	-31.50	20230414	10100	38.02	20230726	20350	-31.50	20230414	5440	156.25	20221013	5.39	N	010470	1000	119 억	112855	N	N	N	N
19	20230829	150322	60.00	KOSDAQ	기타서비스	N	N	N	N	60	N	13960	-540	5	-3.72	2736569250	194992	51.97	14690	14790	13860	18850	10150	14500	14034.26	0.94	-29487	15826	15162	14546	13882	13266	15495	14215	120	4350	1000	8700	10	1	11975050	1672	13.61	1.56	12	1.63	1026.00	8976.00	20350	20230414	-31.40	5440	20221013	156.62	20350	-31.40	20230414	10100	38.22	20230726	20350	-31.40	20230414	5440	156.62	20221013	5.39	N	010470	1000	119 억	112855	N	N	N	N
20	20230829	140343	60.00	KOSDAQ	기타서비스	N	N	N	N	60	N	13890	-610	5	-4.21	2460109750	175123	46.68	14690	14790	13870	18850	10150	14500	14047.90	0.94	-25352	15826	15162	14546	13882	13266	15495	14215	120	4350	1000	8700	10	1	11975050	1663	13.54	1.55	12	1.46	1026.00	8976.00	20350	20230414	-31.74	5440	20221013	155.33	20350	-31.74	20230414	10100	37.52	20230726	20350	-31.74	20230414	5440	155.33	20221013	5.39	N	010470	1000	119 억	112855	N	N	N	N
21	20230829	130329	60.00	KOSDAQ	기타서비스	N	N	N	N	60	N	13930	-570	5	-3.93	2211343840	157248	41.91	14690	14790	13870	18850	10150	14500	14062.78	0.94	-20429	15826	15162	14546	13882	13266	15495	14215	120	4350	1000	8700	10	1	11975050	1668	13.58	1.55	12	1.31	1026.00	8976.00	20350	20230414	-31.55	5440	20221013	156.07	20350	-31.55	20230414	10100	37.92	20230726	20350	-31.55	20230414	5440	156.07	20221013	5.39	N	010470	1000	119 억	112855	N	N	N	N
22	20230829	120337	60.00	KOSDAQ	기타서비스	N	N	N	N	60	N	14040	-460	5	-3.17	1867727190	132587	35.34	14690	14790	13890	18850	10150	14500	14086.80	0.94	-11660	15826	15162	14546	13882	13266	15495	14215	120	4350	1000	8700	10	1	11975050	1681	13.68	1.56	12	1.11	1026.00	8976.00	20350	20230414	-31.01	5440	20221013	158.09	20350	-31.01	20230414	10100	39.01	20230726	20350	-31.01	20230414	5440	158.09	20221013	5.39	N	010470	1000	119 억	112855	N	N	N	N
23	20230829	110523	60.00	KOSDAQ	기타서비스	N	N	N	N	60	N	14110	-390	5	-2.69	1719189890	122004	32.52	14690	14790	13890	18850	10150	14500	14091.26	0.94	-9820	15826	15162	14546	13882	13266	15495	14215	120	4350	1000	8700	10	1	11975050	1690	13.75	1.57	12	1.02	1026.00	8976.00	20350	20230414	-30.66	5440	20221013	159.38	20350	-30.66	20230414	10100	39.70	20230726	20350	-30.66	20230414	5440	159.38	20221013	5.39	N	010470	1000	119 억	112855	N	N	N	N
24	20230829	100357	60.00	KOSDAQ	기타서비스	N	N	N	N	60	N	14090	-410	5	-2.83	1447945610	102751	27.39	14690	14790	13890	18850	10150	14500	14091.79	0.94	-8015	15826	15162	14546	13882	13266	15495	14215	120	4350	1000	8700	10	1	11975050	1687	13.73	1.57	12	0.86	1026.00	8976.00	20350	20230414	-30.76	5440	20221013	159.01	20350	-30.76	20230414	10100	39.50	20230726	20350	-30.76	20230414	5440	159.01	20221013	5.39	N	010470	1000	119 억	112855	N	N	N	N
25	20230829	090243	60.00	KOSDAQ	기타서비스	N	N	N	N	60	N	14430	-70	5	-0.48	141033560	9644	2.57	14690	14790	14420	18850	10150	14500	14623.97	0.94	-5382	15826	15162	14546	13882	13266	15495	14215	120	4350	1000	8700	10	1	11975050	1728	14.06	1.61	12	0.08	1026.00	8976.00	20350	20230414	-29.09	5440	20221013	165.26	20350	-29.09	20230414	10100	42.87	20230726	20350	-29.09	20230414	5440	165.26	20221013	5.39	N	010470	1000	119 억	112855	N	N	N	N
26	20230828	160243	60.00	KOSDAQ	기타서비스	N	N	N	N	60	N	14500	500	2	3.57	5472684440	371617	63.21	13930	15210	13930	18200	9800	14000	14727.27	0.29	78340	17160	15580	14710	13130	12260	15145	12695	120	4200	1000	8400	10	1	11975050	1736	14.13	1.62	12	3.10	1026.00	8976.00	20350	20230414	-28.75	5440	20221013	166.54	20350	-28.75	20230414	10100	43.56	20230726	20350	-28.75	20230414	5440	166.54	20221013	5.13	N	010470	1000	119 억	35141	N	N	N	N
27	20230828	150245	60.00	KOSDAQ	기타서비스	N	N	N	N	60	N	14520	520	2	3.71	5212532740	353703	60.16	13930	15210	13930	18200	9800	14000	14737.64	0.29	76952	17160	15580	14710	13130	12260	15145	12695	120	4200	1000	8400	10	1	11975050	1739	14.15	1.62	12	2.95	1026.00	8976.00	20350	20230414	-28.65	5440	20221013	166.91	20350	-28.65	20230414	10100	43.76	20230726	20350	-28.65	20230414	5440	166.91	20221013	5.13	N	010470	1000	119 억	35141	N	N	N	N
28	20230828	140246	60.00	KOSDAQ	기타서비스	N	N	N	N	60	N	14670	670	2	4.79	4853199390	329108	55.98	13930	15210	13930	18200	9800	14000	14747.19	0.29	75671	17160	15580	14710	13130	12260	15145	12695	120	4200	1000	8400	10	1	11975050	1757	14.30	1.63	12	2.75	1026.00	8976.00	20350	20230414	-27.91	5440	20221013	169.67	20350	-27.91	20230414	10100	45.25	20230726	20350	-27.91	20230414	5440	169.67	20221013	5.13	N	010470	1000	119 억	35141	N	N	N	N
29	20230828	130249	60.00	KOSDAQ	기타서비스	N	N	N	N	60	N	14890	890	2	6.36	4664242560	316293	53.80	13930	15210	13930	18200	9800	14000	14747.28	0.29	73191	17160	15580	14710	13130	12260	15145	12695	120	4200	1000	8400	10	1	11975050	1783	14.51	1.66	12	2.64	1026.00	8976.00	20350	20230414	-26.83	5440	20221013	173.71	20350	-26.83	20230414	10100	47.43	20230726	20350	-26.83	20230414	5440	173.71	20221013	5.13	N	010470	1000	119 억	35141	N	N	N	N
30	20230828	120247	60.00	KOSDAQ	기타서비스	N	N	N	N	60	N	14660	660	2	4.71	4234429750	287196	48.85	13930	15210	13930	18200	9800	14000	14744.80	0.29	73570	17160	15580	14710	13130	12260	15145	12695	120	4200	1000	8400	10	1	11975050	1756	14.29	1.63	12	2.40	1026.00	8976.00	20350	20230414	-27.96	5440	20221013	169.49	20350	-27.96	20230414	10100	45.15	20230726	20350	-27.96	20230414	5440	169.49	20221013	5.13	N	010470	1000	119 억	35141	N	N	N	N
31	20230828	110245	60.00	KOSDAQ	기타서비스	N	N	N	N	60	N	14710	710	2	5.07	3691724630	250234	42.56	13930	15210	13930	18200	9800	14000	14753.97	0.29	71976	17160	15580	14710	13130	12260	15145	12695	120	4200	1000	8400	10	1	11975050	1762	14.34	1.64	12	2.09	1026.00	8976.00	20350	20230414	-27.71	5440	20221013	170.40	20350	-27.71	20230414	10100	45.64	20230726	20350	-27.71	20230414	5440	170.40	20221013	5.13	N	010470	1000	119 억	35141	N	N	N	N
32	20230828	100241	60.00	KOSDAQ	기타서비스	N	N	N	N	60	N	15000	1000	2	7.14	2597409630	177393	30.17	13930	15170	13930	18200	9800	14000	14643.18	0.29	42549	17160	15580	14710	13130	12260	15145	12695	120	4200	1000	8400	10	1	11975050	1796	14.62	1.67	12	1.48	1026.00	8976.00	20350	20230414	-26.29	5440	20221013	175.74	20350	-26.29	20230414	10100	48.51	20230726	20350	-26.29	20230414	5440	175.74	20221013	5.13	N	010470	1000	119 억	35141	N	N	N	N
33	20230828	090246	60.00	KOSDAQ	기타서비스	N	N	N	N	60	N	14060	60	2	0.43	67777790	4847	0.82	13930	14150	13930	18200	9800	14000	13982.39	0.29	-595	17160	15580	14710	13130	12260	15145	12695	120	4200	1000	8400	10	1	11975050	1684	13.70	1.57	12	0.04	1026.00	8976.00	20350	20230414	-30.91	5440	20221013	158.46	20350	-30.91	20230414	10100	39.21	20230726	20350	-30.91	20230414	5440	158.46	20221013	5.13	N	010470	1000	119 억	35141	N	N	N	N
34	20230825	160244	60.00	KOSDAQ	기타서비스	N	N	N	N	60	N	14000	-1540	5	-9.91	8632750030	585521	237.11	15400	16290	13840	20200	10880	15540	14744.83	0.69	-49248	16260	15900	15610	15250	14960	15755	15105	120	4660	1000	9320	10	1	11975050	1677	13.65	1.56	12	4.89	1026.00	8976.00	20350	20230414	-31.20	5440	20221013	157.35	20350	-31.20	20230414	10100	38.61	20230726	20350	-31.20	20230414	5440	157.35	20221013	4.77	N	010470	1000	119 억	82765	N	N	N	N
35	20230825	150245	60.00	KOSDAQ	기타서비스	N	N	N	N	60	N	13970	-1570	5	-10.10	8432574710	571231	231.32	15400	16290	13840	20200	10880	15540	14762.10	0.69	-49262	16260	15900	15610	15250	14960	15755	15105	120	4660	1000	9320	10	1	11975050	1673	13.62	1.56	12	4.77	1026.00	8976.00	20350	20230414	-31.35	5440	20221013	156.80	20350	-31.35	20230414	10100	38.32	20230726	20350	-31.35	20230414	5440	156.80	20221013	4.77	N	010470	1000	119 억	82765	N	N	N	N
36	20230825	140245	60.00	KOSDAQ	기타서비스	N	N	N	N	60	N	14010	-1530	5	-9.85	7891618900	532295	215.55	15400	16290	13870	20200	10880	15540	14825.64	0.69	-43764	16260	15900	15610	15250	14960	15755	15105	120	4660	1000	9320	10	1	11975050	1678	13.65	1.56	12	4.45	1026.00	8976.00	20350	20230414	-31.15	5440	20221013	157.54	20350	-31.15	20230414	10100	38.71	20230726	20350	-31.15	20230414	5440	157.54	20221013	4.77	N	010470	1000	119 억	82765	N	N	N	N
37	20230825	130245	60.00	KOSDAQ	기타서비스	N	N	N	N	60	N	14050	-1490	5	-9.59	7622036590	513137	207.80	15400	16290	13870	20200	10880	15540	14853.80	0.69	-36486	16260	15900	15610	15250	14960	15755	15105	120	4660	1000	9320	10	1	11975050	1682	13.69	1.57	12	4.29	1026.00	8976.00	20350	20230414	-30.96	5440	20221013	158.27	20350	-30.96	20230414	10100	39.11	20230726	20350	-30.96	20230414	5440	158.27	20221013	4.77	N	010470	1000	119 억	82765	N	N	N	N
38	20230825	120245	60.00	KOSDAQ	기타서비스	N	N	N	N	60	N	14050	-1490	5	-9.59	7028337430	470589	190.57	15400	16290	13880	20200	10880	15540	14935.19	0.69	-32050	16260	15900	15610	15250	14960	15755	15105	120	4660	1000	9320	10	1	11975050	1682	13.69	1.57	12	3.93	1026.00	8976.00	20350	20230414	-30.96	5440	20221013	158.27	20350	-30.96	20230414	10100	39.11	20230726	20350	-30.96	20230414	5440	158.27	20221013	4.77	N	010470	1000	119 억	82765	N	N	N	N
39	20230825	110245	60.00	KOSDAQ	기타서비스	N	N	N	N	60	N	14240	-1300	5	-8.37	5893536090	389510	157.73	15400	16290	13930	20200	10880	15540	15130.64	0.69	-12593	16260	15900	15610	15250	14960	15755	15105	120	4660	1000	9320	10	1	11975050	1705	13.88	1.59	12	3.25	1026.00	8976.00	20350	20230414	-30.02	5440	20221013	161.76	20350	-30.02	20230414	10100	40.99	20230726	20350	-30.02	20230414	5440	161.76	20221013	4.77	N	010470	1000	119 억	82765	N	N	N	N
40	20230825	100245	60.00	KOSDAQ	기타서비스	N	N	N	N	60	N	15140	-400	5	-2.57	3202470090	203512	82.41	15400	16290	15100	20200	10880	15540	15736.03	0.69	-11159	16260	15900	15610	15250	14960	15755	15105	120	4660	1000	9320	10	1	11975050	1813	14.76	1.69	12	1.70	1026.00	8976.00	20350	20230414	-25.60	5440	20221013	178.31	20350	-25.60	20230414	10100	49.90	20230726	20350	-25.60	20230414	5440	178.31	20221013	4.77	N	010470	1000	119 억	82765	N	N	N	N
41	20230825	090245	60.00	KOSDAQ	기타서비스	N	N	N	N	60	N	15490	-50	5	-0.32	116788380	7587	3.07	15400	15510	15280	20200	10880	15540	15393.15	0.69	1055	16260	15900	15610	15250	14960	15755	15105	120	4660	1000	9320	10	1	11975050	1855	15.10	1.73	12	0.06	1026.00	8976.00	20350	20230414	-23.88	5440	20221013	184.74	20350	-23.88	20230414	10100	53.37	20230726	20350	-23.88	20230414	5440	184.74	20221013	4.77	N	010470	1000	119 억	82765	N	N	N	N
42	20230824	160242	60.00	KOSDAQ	기타서비스	N	N	N	N	60	N	15540	-280	5	-1.77	3837806140	245607	25.00	15600	15970	15320	20550	11080	15820	15626.10	0.85	-19061	17826	16822	16076	15072	14326	17325	15575	120	4730	1000	9490	10	1	11975050	1861	15.15	1.73	12	2.05	1026.00	8976.00	20350	20230414	-23.64	5440	20221013	185.66	20350	-23.64	20230414	10100	53.86	20230726	20350	-23.64	20230414	5440	185.66	20221013	4.77	N	010470	1000	119 억	102204	N	N	N	N
43	20230824	150241	60.00	KOSDAQ	기타서비스	N	N	N	N	60	N	15600	-220	5	-1.39	3439496600	219971	22.39	15600	15970	15320	20550	11080	15820	15636.14	0.85	-14314	17826	16822	16076	15072	14326	17325	15575	120	4730	1000	9490	10	1	11975050	1868	15.20	1.74	12	1.84	1026.00	8976.00	20350	20230414	-23.34	5440	20221013	186.76	20350	-23.34	20230414	10100	54.46	20230726	20350	-23.34	20230414	5440	186.76	20221013	4.77	N	010470	1000	119 억	102204	N	N	N	N
44	20230824	140243	60.00	KOSDAQ	기타서비스	N	N	N	N	60	N	15750	-70	5	-0.44	3194101040	204316	20.79	15600	15970	15320	20550	11080	15820	15633.14	0.85	-11459	17826	16822	16076	15072	14326	17325	15575	120	4730	1000	9490	10	1	11975050	1886	15.35	1.75	12	1.71	1026.00	8976.00	20350	20230414	-22.60	5440	20221013	189.52	20350	-22.60	20230414	10100	55.94	20230726	20350	-22.60	20230414	5440	189.52	20221013	4.77	N	010470	1000	119 억	102204	N	N	N	N
45	20230824	130244	60.00	KOSDAQ	기타서비스	N	N	N	N	60	N	15700	-120	5	-0.76	3004414020	192245	19.57	15600	15970	15320	20550	11080	15820	15628.05	0.85	-10267	17826	16822	16076	15072	14326	17325	15575	120	4730	1000	9490	10	1	11975050	1880	15.30	1.75	12	1.61	1026.00	8976.00	20350	20230414	-22.85	5440	20221013	188.60	20350	-22.85	20230414	10100	55.45	20230726	20350	-22.85	20230414	5440	188.60	20221013	4.77	N	010470	1000	119 억	102204	N	N	N	N
46	20230824	120245	60.00	KOSDAQ	기타서비스	N	N	N	N	60	N	15730	-90	5	-0.57	2658506840	170152	17.32	15600	15970	15320	20550	11080	15820	15624.31	0.85	-4572	17826	16822	16076	15072	14326	17325	15575	120	4730	1000	9490	10	1	11975050	1884	15.33	1.75	12	1.42	1026.00	8976.00	20350	20230414	-22.70	5440	20221013	189.15	20350	-22.70	20230414	10100	55.74	20230726	20350	-22.70	20230414	5440	189.15	20221013	4.77	N	010470	1000	119 억	102204	N	N	N	N
47	20230824	110243	60.00	KOSDAQ	기타서비스	N	N	N	N	60	N	15920	100	2	0.63	2467143400	158061	16.09	15600	15970	15320	20550	11080	15820	15608.81	0.85	-1558	17826	16822	16076	15072	14326	17325	15575	120	4730	1000	9490	10	1	11975050	1906	15.52	1.77	12	1.32	1026.00	8976.00	20350	20230414	-21.77	5440	20221013	192.65	20350	-21.77	20230414	10100	57.62	20230726	20350	-21.77	20230414	5440	192.65	20221013	4.77	N	010470	1000	119 억	102204	N	N	N	N
48	20230824	100243	60.00	KOSDAQ	기타서비스	N	N	N	N	60	N	15590	-230	5	-1.45	1950295950	125419	12.76	15600	15860	15320	20550	11080	15820	15550.24	0.85	-6285	17826	16822	16076	15072	14326	17325	15575	120	4730	1000	9490	10	1	11975050	1867	15.19	1.74	12	1.05	1026.00	8976.00	20350	20230414	-23.39	5440	20221013	186.58	20350	-23.39	20230414	10100	54.36	20230726	20350	-23.39	20230414	5440	186.58	20221013	4.77	N	010470	1000	119 억	102204	N	N	N	N
49	20230824	090244	60.00	KOSDAQ	기타서비스	N	N	N	N	60	N	15680	-140	5	-0.88	202308360	12905	1.31	15600	15860	15560	20550	11080	15820	15676.74	0.85	-1917	17826	16822	16076	15072	14326	17325	15575	120	4730	1000	9490	10	1	11975050	1878	15.28	1.75	12	0.11	1026.00	8976.00	20350	20230414	-22.95	5440	20221013	188.24	20350	-22.95	20230414	10100	55.25	20230726	20350	-22.95	20230414	5440	188.24	20221013	4.77	N	010470	1000	119 억	102204	N	N	N	N
50	20230823	160241	60.00	KOSDAQ	기타서비스	N	N	N	N	60	N	15820	430	2	2.79	15953802320	978292	391.69	15480	17080	15330	20000	10780	15390	16308.21	0.40	55588	16063	15726	15363	15026	14663	15895	15195	120	4610	1000	9230	10	1	11975050	1894	15.42	1.76	12	8.17	1026.00	8976.00	20350	20230414	-22.26	5440	20221013	190.81	20350	-22.26	20230414	10100	56.63	20230726	20350	-22.26	20230414	5440	190.81	20221013	4.43	N	010470	1000	119 억	47375	N	N	N	N
51	20230823	150243	60.00	KOSDAQ	기타서비스	N	N	N	N	60	N	15700	310	2	2.01	15609234030	956420	382.94	15480	17080	15330	20000	10780	15390	16320.48	0.40	55042	16063	15726	15363	15026	14663	15895	15195	120	4610	1000	9230	10	1	11975050	1880	15.30	1.75	12	7.99	1026.00	8976.00	20350	20230414	-22.85	5440	20221013	188.60	20350	-22.85	20230414	10100	55.45	20230726	20350	-22.85	20230414	5440	188.60	20221013	4.43	N	010470	1000	119 억	47375	N	N	N	N
52	20230823	140244	60.00	KOSDAQ	기타서비스	N	N	N	N	60	N	15660	270	2	1.75	14862541890	908700	363.83	15480	17080	15330	20000	10780	15390	16355.83	0.40	68085	16063	15726	15363	15026	14663	15895	15195	120	4610	1000	9230	10	1	11975050	1875	15.26	1.74	12	7.59	1026.00	8976.00	20350	20230414	-23.05	5440	20221013	187.87	20350	-23.05	20230414	10100	55.05	20230726	20350	-23.05	20230414	5440	187.87	20221013	4.43	N	010470	1000	119 억	47375	N	N	N	N
53	20230823	130243	60.00	KOSDAQ	기타서비스	N	N	N	N	60	N	16450	1060	2	6.89	13457297250	820659	328.58	15480	17080	15330	20000	10780	15390	16398.16	0.40	70760	16063	15726	15363	15026	14663	15895	15195	120	4610	1000	9230	10	1	11975050	1970	16.03	1.83	12	6.85	1026.00	8976.00	20350	20230414	-19.16	5440	20221013	202.39	20350	-19.16	20230414	10100	62.87	20230726	20350	-19.16	20230414	5440	202.39	20221013	4.43	N	010470	1000	119 억	47375	N	N	N	N
54	20230823	120243	60.00	KOSDAQ	기타서비스	N	N	N	N	60	N	15930	540	2	3.51	11566308650	705048	282.29	15480	17080	15330	20000	10780	15390	16404.99	0.40	54840	16063	15726	15363	15026	14663	15895	15195	120	4610	1000	9230	10	1	11975050	1908	15.53	1.77	12	5.89	1026.00	8976.00	20350	20230414	-21.72	5440	20221013	192.83	20350	-21.72	20230414	10100	57.72	20230726	20350	-21.72	20230414	5440	192.83	20221013	4.43	N	010470	1000	119 억	47375	N	N	N	N
55	20230823	110242	60.00	KOSDAQ	기타서비스	N	N	N	N	60	N	16180	790	2	5.13	9217209990	557198	223.09	15480	17080	15390	20000	10780	15390	16542.07	0.40	47564	16063	15726	15363	15026	14663	15895	15195	120	4610	1000	9230	10	1	11975050	1938	15.77	1.80	12	4.65	1026.00	8976.00	20350	20230414	-20.49	5440	20221013	197.43	20350	-20.49	20230414	10100	60.20	20230726	20350	-20.49	20230414	5440	197.43	20221013	4.43	N	010470	1000	119 억	47375	N	N	N	N
56	20230823	100243	60.00	KOSDAQ	기타서비스	N	N	N	N	60	N	16870	1480	2	9.62	5562251540	337557	135.15	15480	17080	15390	20000	10780	15390	16477.96	0.40	41671	16063	15726	15363	15026	14663	15895	15195	120	4610	1000	9230	10	1	11975050	2020	16.44	1.88	12	2.82	1026.00	8976.00	20350	20230414	-17.10	5440	20221013	210.11	20350	-17.10	20230414	10100	67.03	20230726	20350	-17.10	20230414	5440	210.11	20221013	4.43	N	010470	1000	119 억	47375	N	N	N	N
57	20230823	090245	60.00	KOSDAQ	기타서비스	N	N	N	N	60	N	15650	260	2	1.69	42240980	2723	1.09	15480	15650	15390	20000	10780	15390	15512.66	0.40	470	16063	15726	15363	15026	14663	15895	15195	120	4610	1000	9230	10	1	11975050	1874	15.25	1.74	12	0.02	1026.00	8976.00	20350	20230414	-23.10	5440	20221013	187.68	20350	-23.10	20230414	10100	54.95	20230726	20350	-23.10	20230414	5440	187.68	20221013	4.43	N	010470	1000	119 억	47375	N	N	N	N
58	20230822	160242	60.00	KOSDAQ	기타서비스	N	N	N	N	60	N	15390	120	2	0.79	3833726930	249182	40.99	15220	15700	15000	19850	10690	15270	15385.38	0.56	-22063	16863	16066	15043	14246	13223	16465	14645	120	4580	1000	9160	10	1	11975050	1843	15.00	1.71	12	2.08	1026.00	8976.00	20350	20230414	-24.37	5440	20221013	182.90	20350	-24.37	20230414	10100	52.38	20230726	20350	-24.37	20230414	5440	182.90	20221013	4.58	N	010470	1000	119 억	66568	N	N	N	N
59	20230822	150242	60.00	KOSDAQ	기타서비스	N	N	N	N	60	N	15480	210	2	1.38	3662200060	238027	39.15	15220	15700	15000	19850	10690	15270	15385.79	0.56	-23750	16863	16066	15043	14246	13223	16465	14645	120	4580	1000	9160	10	1	11975050	1854	15.09	1.72	12	1.99	1026.00	8976.00	20350	20230414	-23.93	5440	20221013	184.56	20350	-23.93	20230414	10100	53.27	20230726	20350	-23.93	20230414	5440	184.56	20221013	4.58	N	010470	1000	119 억	66568	N	N	N	N
60	20230822	140243	60.00	KOSDAQ	기타서비스	N	N	N	N	60	N	15280	10	2	0.07	3180711870	206817	34.02	15220	15700	15000	19850	10690	15270	15379.50	0.56	-26805	16863	16066	15043	14246	13223	16465	14645	120	4580	1000	9160	10	1	11975050	1830	14.89	1.70	12	1.73	1026.00	8976.00	20350	20230414	-24.91	5440	20221013	180.88	20350	-24.91	20230414	10100	51.29	20230726	20350	-24.91	20230414	5440	180.88	20221013	4.58	N	010470	1000	119 억	66568	N	N	N	N
61	20230822	130241	60.00	KOSDAQ	기타서비스	N	N	N	N	60	N	15420	150	2	0.98	2831825130	183960	30.26	15220	15700	15000	19850	10690	15270	15393.89	0.56	-20726	16863	16066	15043	14246	13223	16465	14645	120	4580	1000	9160	10	1	11975050	1847	15.03	1.72	12	1.54	1026.00	8976.00	20350	20230414	-24.23	5440	20221013	183.46	20350	-24.23	20230414	10100	52.67	20230726	20350	-24.23	20230414	5440	183.46	20221013	4.58	N	010470	1000	119 억	66568	N	N	N	N
62	20230822	120239	60.00	KOSDAQ	기타서비스	N	N	N	N	60	N	15570	300	2	1.96	2542639430	165273	27.18	15220	15700	15000	19850	10690	15270	15384.68	0.56	-17659	16863	16066	15043	14246	13223	16465	14645	120	4580	1000	9160	10	1	11975050	1865	15.18	1.73	12	1.38	1026.00	8976.00	20350	20230414	-23.49	5440	20221013	186.21	20350	-23.49	20230414	10100	54.16	20230726	20350	-23.49	20230414	5440	186.21	20221013	4.58	N	010470	1000	119 억	66568	N	N	N	N
63	20230822	110241	60.00	KOSDAQ	기타서비스	N	N	N	N	60	N	15540	270	2	1.77	1981712840	129353	21.28	15220	15700	15000	19850	10690	15270	15320.30	0.56	-11407	16863	16066	15043	14246	13223	16465	14645	120	4580	1000	9160	10	1	11975050	1861	15.15	1.73	12	1.08	1026.00	8976.00	20350	20230414	-23.64	5440	20221013	185.66	20350	-23.64	20230414	10100	53.86	20230726	20350	-23.64	20230414	5440	185.66	20221013	4.58	N	010470	1000	119 억	66568	N	N	N	N
64	20230822	100240	60.00	KOSDAQ	기타서비스	N	N	N	N	60	N	15230	-40	5	-0.26	1223732060	80240	13.20	15220	15440	15000	19850	10690	15270	15250.83	0.56	-11822	16863	16066	15043	14246	13223	16465	14645	120	4580	1000	9160	10	1	11975050	1824	14.84	1.70	12	0.67	1026.00	8976.00	20350	20230414	-25.16	5440	20221013	179.96	20350	-25.16	20230414	10100	50.79	20230726	20350	-25.16	20230414	5440	179.96	20221013	4.58	N	010470	1000	119 억	66568	N	N	N	N
65	20230822	090240	60.00	KOSDAQ	기타서비스	N	N	N	N	60	N	15330	60	2	0.39	259867250	17045	2.80	15220	15380	15100	19850	10690	15270	15245.55	0.56	-5525	16863	16066	15043	14246	13223	16465	14645	120	4580	1000	9160	10	1	11975050	1836	14.94	1.71	12	0.14	1026.00	8976.00	20350	20230414	-24.67	5440	20221013	181.80	20350	-24.67	20230414	10100	51.78	20230726	20350	-24.67	20230414	5440	181.80	20221013	4.58	N	010470	1000	119 억	66568	N	N	N	N
66	20230821	160240	60.00	KOSDAQ	기타서비스	N	N	N	N	60	N	15270	910	2	6.34	9140871690	600326	340.73	14190	15840	14020	18660	10060	14360	15226.45	0.46	13834	14993	14676	14183	13866	13373	14835	14025	120	4300	1000	8610	10	1	11975050	1829	14.88	1.70	12	5.01	1026.00	8976.00	20350	20230414	-24.96	5440	20221013	180.70	20350	-24.96	20230414	10100	51.19	20230726	20350	-24.96	20230414	5440	180.70	20221013	4.48	N	010470	1000	119 억	54772	N	N	N	N
67	20230821	150242	60.00	KOSDAQ	기타서비스	N	N	N	N	60	N	15200	840	2	5.85	8607552250	565395	320.90	14190	15840	14020	18660	10060	14360	15223.96	0.46	12403	14993	14676	14183	13866	13373	14835	14025	120	4300	1000	8610	10	1	11975050	1820	14.81	1.69	12	4.72	1026.00	8976.00	20350	20230414	-25.31	5440	20221013	179.41	20350	-25.31	20230414	10100	50.50	20230726	20350	-25.31	20230414	5440	179.41	20221013	4.48	N	010470	1000	119 억	54772	N	N	N	N
68	20230821	140242	60.00	KOSDAQ	기타서비스	N	N	N	N	60	N	15450	1090	2	7.59	7165924300	471060	267.36	14190	15840	14020	18660	10060	14360	15212.34	0.46	18062	14993	14676	14183	13866	13373	14835	14025	120	4300	1000	8610	10	1	11975050	1850	15.06	1.72	12	3.93	1026.00	8976.00	20350	20230414	-24.08	5440	20221013	184.01	20350	-24.08	20230414	10100	52.97	20230726	20350	-24.08	20230414	5440	184.01	20221013	4.48	N	010470	1000	119 억	54772	N	N	N	N
69	20230821	130243	60.00	KOSDAQ	기타서비스	N	N	N	N	60	N	15390	1030	2	7.17	6175174350	406536	230.74	14190	15840	14020	18660	10060	14360	15189.74	0.46	7574	14993	14676	14183	13866	13373	14835	14025	120	4300	1000	8610	10	1	11975050	1843	15.00	1.71	12	3.39	1026.00	8976.00	20350	20230414	-24.37	5440	20221013	182.90	20350	-24.37	20230414	10100	52.38	20230726	20350	-24.37	20230414	5440	182.90	20221013	4.48	N	010470	1000	119 억	54772	N	N	N	N
70	20230821	120242	60.00	KOSDAQ	기타서비스	N	N	N	N	60	N	15140	780	2	5.43	3427709050	229341	130.17	14190	15400	14020	18660	10060	14360	14945.91	0.46	13202	14993	14676	14183	13866	13373	14835	14025	120	4300	1000	8610	10	1	11975050	1813	14.76	1.69	12	1.92	1026.00	8976.00	20350	20230414	-25.60	5440	20221013	178.31	20350	-25.60	20230414	10100	49.90	20230726	20350	-25.60	20230414	5440	178.31	20221013	4.48	N	010470	1000	119 억	54772	N	N	N	N
71	20230821	110242	60.00	KOSDAQ	기타서비스	N	N	N	N	60	N	15090	730	2	5.08	2206965910	148838	84.48	14190	15260	14020	18660	10060	14360	14827.97	0.46	14982	14993	14676	14183	13866	13373	14835	14025	120	4300	1000	8610	10	1	11975050	1807	14.71	1.68	12	1.24	1026.00	8976.00	20350	20230414	-25.85	5440	20221013	177.39	20350	-25.85	20230414	10100	49.41	20230726	20350	-25.85	20230414	5440	177.39	20221013	4.48	N	010470	1000	119 억	54772	N	N	N	N
72	20230821	100241	60.00	KOSDAQ	기타서비스	N	N	N	N	60	N	14770	410	2	2.86	732779800	50940	28.91	14190	14790	14020	18660	10060	14360	14385.16	0.46	2244	14993	14676	14183	13866	13373	14835	14025	120	4300	1000	8610	10	1	11975050	1769	14.40	1.65	12	0.43	1026.00	8976.00	20350	20230414	-27.42	5440	20221013	171.51	20350	-27.42	20230414	10100	46.24	20230726	20350	-27.42	20230414	5440	171.51	20221013	4.48	N	010470	1000	119 억	54772	N	N	N	N
73	20230821	090244	60.00	KOSDAQ	기타서비스	N	N	N	N	60	N	14380	20	2	0.14	99790350	6980	3.96	14190	14410	14100	18660	10060	14360	14296.61	0.46	1024	14993	14676	14183	13866	13373	14835	14025	120	4300	1000	8610	10	1	11975050	1722	14.02	1.60	12	0.06	1026.00	8976.00	20350	20230414	-29.34	5440	20221013	164.34	20350	-29.34	20230414	10100	42.38	20230726	20350	-29.34	20230414	5440	164.34	20221013	4.48	N	010470	1000	119 억	54772	N	N	N	N
74	20230818	160241	60.00	KOSDAQ	기타서비스	N	N	N	N	60	N	14360	360	2	2.57	2443543120	173933	73.04	14000	14500	13690	18200	9800	14000	14048.71	0.36	9930	15253	14626	14193	13566	13133	14410	13350	120	4200	1000	8400	10	1	11975050	1720	14.00	1.60	12	1.45	1026.00	8976.00	20350	20230414	-29.43	5440	20221013	163.97	20350	-29.43	20230414	10100	42.18	20230726	20350	-29.43	20230414	5440	163.97	20221013	4.71	N	010470	1000	119 억	43447	N	N	N	N
75	20230818	150240	60.00	KOSDAQ	기타서비스	N	N	N	N	60	N	14350	350	2	2.50	2228746600	159006	66.77	14000	14500	13690	18200	9800	14000	14016.75	0.36	9534	15253	14626	14193	13566	13133	14410	13350	120	4200	1000	8400	10	1	11975050	1718	13.99	1.60	12	1.33	1026.00	8976.00	20350	20230414	-29.48	5440	20221013	163.79	20350	-29.48	20230414	10100	42.08	20230726	20350	-29.48	20230414	5440	163.79	20221013	4.71	N	010470	1000	119 억	43447	N	N	N	N
76	20230818	140241	60.00	KOSDAQ	기타서비스	N	N	N	N	60	N	14150	150	2	1.07	1735798000	124312	52.20	14000	14210	13690	18200	9800	14000	13963.24	0.36	2867	15253	14626	14193	13566	13133	14410	13350	120	4200	1000	8400	10	1	11975050	1694	13.79	1.58	12	1.04	1026.00	8976.00	20350	20230414	-30.47	5440	20221013	160.11	20350	-30.47	20230414	10100	40.10	20230726	20350	-30.47	20230414	5440	160.11	20221013	4.71	N	010470	1000	119 억	43447	N	N	N	N
77	20230818	130238	60.00	KOSDAQ	기타서비스	N	N	N	N	60	N	13910	-90	5	-0.64	1517073140	108792	45.69	14000	14210	13690	18200	9800	14000	13944.71	0.36	2121	15253	14626	14193	13566	13133	14410	13350	120	4200	1000	8400	10	1	11975050	1666	13.56	1.55	12	0.91	1026.00	8976.00	20350	20230414	-31.65	5440	20221013	155.70	20350	-31.65	20230414	10100	37.72	20230726	20350	-31.65	20230414	5440	155.70	20221013	4.71	N	010470	1000	119 억	43447	N	N	N	N
78	20230818	120247	60.00	KOSDAQ	기타서비스	N	N	N	N	60	N	14010	10	2	0.07	1342772420	96266	40.43	14000	14210	13690	18200	9800	14000	13948.56	0.36	3116	15253	14626	14193	13566	13133	14410	13350	120	4200	1000	8400	10	1	11975050	1678	13.65	1.56	12	0.80	1026.00	8976.00	20350	20230414	-31.15	5440	20221013	157.54	20350	-31.15	20230414	10100	38.71	20230726	20350	-31.15	20230414	5440	157.54	20221013	4.71	N	010470	1000	119 억	43447	N	N	N	N
79	20230818	110240	60.00	KOSDAQ	기타서비스	N	N	N	N	60	N	14030	30	2	0.21	1040972720	74810	31.42	14000	14210	13690	18200	9800	14000	13914.89	0.36	1601	15253	14626	14193	13566	13133	14410	13350	120	4200	1000	8400	10	1	11975050	1680	13.67	1.56	12	0.62	1026.00	8976.00	20350	20230414	-31.06	5440	20221013	157.90	20350	-31.06	20230414	10100	38.91	20230726	20350	-31.06	20230414	5440	157.90	20221013	4.71	N	010470	1000	119 억	43447	N	N	N	N
80	20230818	100241	60.00	KOSDAQ	기타서비스	N	N	N	N	60	N	13860	-140	5	-1.00	604341200	43262	18.17	14000	14210	13700	18200	9800	14000	13969.33	0.36	-6040	15253	14626	14193	13566	13133	14410	13350	120	4200	1000	8400	10	1	11975050	1660	13.51	1.54	12	0.36	1026.00	8976.00	20350	20230414	-31.89	5440	20221013	154.78	20350	-31.89	20230414	10100	37.23	20230726	20350	-31.89	20230414	5440	154.78	20221013	4.71	N	010470	1000	119 억	43447	N	N	N	N
81	20230818	090241	60.00	KOSDAQ	기타서비스	N	N	N	N	60	N	13880	-120	5	-0.86	99283130	7149	3.00	14000	14000	13730	18200	9800	14000	13887.69	0.36	-1751	15253	14626	14193	13566	13133	14410	13350	120	4200	1000	8400	10	1	11975050	1662	13.53	1.55	12	0.06	1026.00	8976.00	20350	20230414	-31.79	5440	20221013	155.15	20350	-31.79	20230414	10100	37.43	20230726	20350	-31.79	20230414	5440	155.15	20221013	4.71	N	010470	1000	119 억	43447	N	N	N	N
82	20230817	160242	60.00	KOSDAQ	기타서비스	N	N	N	N	60	N	14000	-790	5	-5.34	3349823680	236388	39.40	14650	14820	13760	19220	10360	14790	14171.08	0.96	-73606	16643	15716	14543	13616	12443	16180	14080	120	4430	1000	8870	10	1	11975050	1677	13.65	1.56	12	1.97	1026.00	8976.00	20350	20230414	-31.20	5440	20221013	157.35	20350	-31.20	20230414	10100	38.61	20230726	20350	-31.20	20230414	5440	157.35	20221013	4.63	N	010470	1000	119 억	115401	N	N	N	N
83	20230817	150243	60.00	KOSDAQ	기타서비스	N	N	N	N	60	N	14040	-750	5	-5.07	3237065140	228310	38.05	14650	14820	13760	19220	10360	14790	14178.37	0.96	-70981	16643	15716	14543	13616	12443	16180	14080	120	4430	1000	8870	10	1	11975050	1681	13.68	1.56	12	1.91	1026.00	8976.00	20350	20230414	-31.01	5440	20221013	158.09	20350	-31.01	20230414	10100	39.01	20230726	20350	-31.01	20230414	5440	158.09	20221013	4.63	N	010470	1000	119 억	115401	N	N	N	N
84	20230817	140240	60.00	KOSDAQ	기타서비스	N	N	N	N	60	N	13820	-970	5	-6.56	2971566100	209140	34.86	14650	14820	13780	19220	10360	14790	14208.50	0.96	-61935	16643	15716	14543	13616	12443	16180	14080	120	4430	1000	8870	10	1	11975050	1655	13.47	1.54	12	1.75	1026.00	8976.00	20350	20230414	-32.09	5440	20221013	154.04	20350	-32.09	20230414	10100	36.83	20230726	20350	-32.09	20230414	5440	154.04	20221013	4.63	N	010470	1000	119 억	115401	N	N	N	N
85	20230817	130239	60.00	KOSDAQ	기타서비스	N	N	N	N	60	N	13970	-820	5	-5.54	2601544800	182515	30.42	14650	14820	13960	19220	10360	14790	14253.86	0.96	-56483	16643	15716	14543	13616	12443	16180	14080	120	4430	1000	8870	10	1	11975050	1673	13.62	1.56	12	1.52	1026.00	8976.00	20350	20230414	-31.35	5440	20221013	156.80	20350	-31.35	20230414	10100	38.32	20230726	20350	-31.35	20230414	5440	156.80	20221013	4.63	N	010470	1000	119 억	115401	N	N	N	N
86	20230817	120241	60.00	KOSDAQ	기타서비스	N	N	N	N	60	N	14240	-550	5	-3.72	2219089120	155394	25.90	14650	14820	13980	19220	10360	14790	14280.40	0.96	-48935	16643	15716	14543	13616	12443	16180	14080	120	4430	1000	8870	10	1	11975050	1705	13.88	1.59	12	1.30	1026.00	8976.00	20350	20230414	-30.02	5440	20221013	161.76	20350	-30.02	20230414	10100	40.99	20230726	20350	-30.02	20230414	5440	161.76	20221013	4.63	N	010470	1000	119 억	115401	N	N	N	N
87	20230817	110241	60.00	KOSDAQ	기타서비스	N	N	N	N	60	N	14280	-510	5	-3.45	1957239300	136893	22.82	14650	14820	13980	19220	10360	14790	14297.58	0.96	-42397	16643	15716	14543	13616	12443	16180	14080	120	4430	1000	8870	10	1	11975050	1710	13.92	1.59	12	1.14	1026.00	8976.00	20350	20230414	-29.83	5440	20221013	162.50	20350	-29.83	20230414	10100	41.39	20230726	20350	-29.83	20230414	5440	162.50	20221013	4.63	N	010470	1000	119 억	115401	N	N	N	N
88	20230817	100240	60.00	KOSDAQ	기타서비스	N	N	N	N	60	N	14370	-420	5	-2.84	1400024920	98041	16.34	14650	14820	13980	19220	10360	14790	14279.98	0.96	-33220	16643	15716	14543	13616	12443	16180	14080	120	4430	1000	8870	10	1	11975050	1721	14.01	1.60	12	0.82	1026.00	8976.00	20350	20230414	-29.39	5440	20221013	164.15	20350	-29.39	20230414	10100	42.28	20230726	20350	-29.39	20230414	5440	164.15	20221013	4.63	N	010470	1000	119 억	115401	N	N	N	N
89	20230817	090240	60.00	KOSDAQ	기타서비스	N	N	N	N	60	N	14210	-580	5	-3.92	176331980	12168	2.03	14650	14690	14200	19220	10360	14790	14491.40	0.96	-3182	16643	15716	14543	13616	12443	16180	14080	120	4430	1000	8870	10	1	11975050	1702	13.85	1.58	12	0.10	1026.00	8976.00	20350	20230414	-30.17	5440	20221013	161.21	20350	-30.17	20230414	10100	40.69	20230726	20350	-30.17	20230414	5440	161.21	20221013	4.63	N	010470	1000	119 억	115401	N	N	N	N
90	20230816	160240	60.00	KOSDAQ	기타서비스	N	N	N	N	60	N	14790	1080	2	7.88	8833857670	597574	545.26	13370	15470	13370	17820	9600	13710	14782.86	0.92	6905	14203	13956	13733	13486	13263	13845	13375	120	4110	1000	8220	10	1	11975050	1771	14.42	1.65	12	4.99	1026.00	8976.00	20350	20230414	-27.32	5440	20221013	171.88	20350	-27.32	20230414	10100	46.44	20230726	20350	-27.32	20230414	5440	171.88	20221013	4.64	N	010470	1000	119 억	110264	N	N	N	N
91	20230816	150240	60.00	KOSDAQ	기타서비스	N	N	N	N	60	N	14830	1120	2	8.17	8662068010	585968	534.67	13370	15470	13370	17820	9600	13710	14782.49	0.92	5779	14203	13956	13733	13486	13263	13845	13375	120	4110	1000	8220	10	1	11975050	1776	14.45	1.65	12	4.89	1026.00	8976.00	20350	20230414	-27.13	5440	20221013	172.61	20350	-27.13	20230414	10100	46.83	20230726	20350	-27.13	20230414	5440	172.61	20221013	4.64	N	010470	1000	119 억	110264	N	N	N	N
92	20230816	140239	60.00	KOSDAQ	기타서비스	N	N	N	N	60	N	15210	1500	2	10.94	7761318270	526027	479.98	13370	15470	13370	17820	9600	13710	14754.60	0.92	5668	14203	13956	13733	13486	13263	13845	13375	120	4110	1000	8220	10	1	11975050	1821	14.82	1.69	12	4.39	1026.00	8976.00	20350	20230414	-25.26	5440	20221013	179.60	20350	-25.26	20230414	10100	50.59	20230726	20350	-25.26	20230414	5440	179.60	20221013	4.64	N	010470	1000	119 억	110264	N	N	N	N
93	20230816	130242	60.00	KOSDAQ	기타서비스	N	N	N	N	60	N	15100	1390	2	10.14	5144012720	353535	322.59	13370	15290	13370	17820	9600	13710	14550.22	0.92	15010	14203	13956	13733	13486	13263	13845	13375	120	4110	1000	8220	10	1	11975050	1808	14.72	1.68	12	2.95	1026.00	8976.00	20350	20230414	-25.80	5440	20221013	177.57	20350	-25.80	20230414	10100	49.50	20230726	20350	-25.80	20230414	5440	177.57	20221013	4.64	N	010470	1000	119 억	110264	N	N	N	N
94	20230816	120242	60.00	KOSDAQ	기타서비스	N	N	N	N	60	N	14330	620	2	4.52	3334009500	232392	212.05	13370	14790	13370	17820	9600	13710	14346.49	0.92	2504	14203	13956	13733	13486	13263	13845	13375	120	4110	1000	8220	10	1	11975050	1716	13.97	1.60	12	1.94	1026.00	8976.00	20350	20230414	-29.58	5440	20221013	163.42	20350	-29.58	20230414	10100	41.88	20230726	20350	-29.58	20230414	5440	163.42	20221013	4.64	N	010470	1000	119 억	110264	N	N	N	N
95	20230816	110241	60.00	KOSDAQ	기타서비스	N	N	N	N	60	N	14420	710	2	5.18	2946607250	205418	187.44	13370	14790	13370	17820	9600	13710	14344.45	0.92	8921	14203	13956	13733	13486	13263	13845	13375	120	4110	1000	8220	10	1	11975050	1727	14.05	1.61	12	1.72	1026.00	8976.00	20350	20230414	-29.14	5440	20221013	165.07	20350	-29.14	20230414	10100	42.77	20230726	20350	-29.14	20230414	5440	165.07	20221013	4.64	N	010470	1000	119 억	110264	N	N	N	N
96	20230816	100237	60.00	KOSDAQ	기타서비스	N	N	N	N	60	N	14660	950	2	6.93	2096120180	147039	134.17	13370	14700	13370	17820	9600	13710	14255.54	0.92	15656	14203	13956	13733	13486	13263	13845	13375	120	4110	1000	8220	10	1	11975050	1756	14.29	1.63	12	1.23	1026.00	8976.00	20350	20230414	-27.96	5440	20221013	169.49	20350	-27.96	20230414	10100	45.15	20230726	20350	-27.96	20230414	5440	169.49	20221013	4.64	N	010470	1000	119 억	110264	N	N	N	N
97	20230816	090238	60.00	KOSDAQ	기타서비스	N	N	N	N	60	N	13600	-110	5	-0.80	64855720	4794	4.37	13370	13710	13370	17820	9600	13710	13528.52	0.92	353	14203	13956	13733	13486	13263	13845	13375	120	4110	1000	8220	10	1	11975050	1629	13.26	1.52	12	0.04	1026.00	8976.00	20350	20230414	-33.17	5440	20221013	150.00	20350	-33.17	20230414	10100	34.65	20230726	20350	-33.17	20230414	5440	150.00	20221013	4.64	N	010470	1000	119 억	110264	N	N	N	N
98	20230814	160238	60.00	KOSDAQ	기타서비스	N	N	N	N	60	N	13710	-60	5	-0.44	1491919640	108589	33.94	13740	13980	13510	17900	9640	13770	13739.21	0.96	-6339	14530	14150	13600	13220	12670	14340	13410	120	4130	1000	8260	10	1	11975050	1642	13.36	1.53	12	0.91	1026.00	8976.00	20350	20230414	-32.63	5440	20221013	152.02	20350	-32.63	20230414	10100	35.74	20230726	20350	-32.63	20230414	5440	152.02	20221013	4.48	N	010470	1000	119 억	115152	N	N	N	N
99	20230814	150237	60.00	KOSDAQ	기타서비스	N	N	N	N	60	N	13650	-120	5	-0.87	1426012840	103774	32.44	13740	13980	13510	17900	9640	13770	13741.52	0.96	-5914	14530	14150	13600	13220	12670	14340	13410	120	4130	1000	8260	10	1	11975050	1635	13.30	1.52	12	0.87	1026.00	8976.00	20350	20230414	-32.92	5440	20221013	150.92	20350	-32.92	20230414	10100	35.15	20230726	20350	-32.92	20230414	5440	150.92	20221013	4.48	N	010470	1000	119 억	115152	N	N	N	N
100	20230814	140238	60.00	KOSDAQ	기타서비스	N	N	N	N	60	N	13740	-30	5	-0.22	1203190600	87464	27.34	13740	13980	13510	17900	9640	13770	13756.41	0.96	-5277	14530	14150	13600	13220	12670	14340	13410	120	4130	1000	8260	10	1	11975050	1645	13.39	1.53	12	0.73	1026.00	8976.00	20350	20230414	-32.48	5440	20221013	152.57	20350	-32.48	20230414	10100	36.04	20230726	20350	-32.48	20230414	5440	152.57	20221013	4.48	N	010470	1000	119 억	115152	N	N	N	N
101	20230814	130237	60.00	KOSDAQ	기타서비스	N	N	N	N	60	N	13880	110	2	0.80	1120690620	81482	25.47	13740	13980	13510	17900	9640	13770	13753.84	0.96	-1255	14530	14150	13600	13220	12670	14340	13410	120	4130	1000	8260	10	1	11975050	1662	13.53	1.55	12	0.68	1026.00	8976.00	20350	20230414	-31.79	5440	20221013	155.15	20350	-31.79	20230414	10100	37.43	20230726	20350	-31.79	20230414	5440	155.15	20221013	4.48	N	010470	1000	119 억	115152	N	N	N	N
102	20230814	120237	60.00	KOSDAQ	기타서비스	N	N	N	N	60	N	13780	10	2	0.07	952874230	69397	21.69	13740	13910	13510	17900	9640	13770	13730.77	0.96	-4748	14530	14150	13600	13220	12670	14340	13410	120	4130	1000	8260	10	1	11975050	1650	13.43	1.54	12	0.58	1026.00	8976.00	20350	20230414	-32.29	5440	20221013	153.31	20350	-32.29	20230414	10100	36.44	20230726	20350	-32.29	20230414	5440	153.31	20221013	4.48	N	010470	1000	119 억	115152	N	N	N	N
103	20230814	110237	60.00	KOSDAQ	기타서비스	N	N	N	N	60	N	13660	-110	5	-0.80	731879360	53188	16.62	13740	13910	13530	17900	9640	13770	13760.23	0.96	-3370	14530	14150	13600	13220	12670	14340	13410	120	4130	1000	8260	10	1	11975050	1636	13.31	1.52	12	0.44	1026.00	8976.00	20350	20230414	-32.87	5440	20221013	151.10	20350	-32.87	20230414	10100	35.25	20230726	20350	-32.87	20230414	5440	151.10	20221013	4.48	N	010470	1000	119 억	115152	N	N	N	N
104	20230814	100236	60.00	KOSDAQ	기타서비스	N	N	N	N	60	N	13800	30	2	0.22	441000830	32068	10.02	13740	13910	13530	17900	9640	13770	13752.05	0.96	-2106	14530	14150	13600	13220	12670	14340	13410	120	4130	1000	8260	10	1	11975050	1653	13.45	1.54	12	0.27	1026.00	8976.00	20350	20230414	-32.19	5440	20221013	153.68	20350	-32.19	20230414	10100	36.63	20230726	20350	-32.19	20230414	5440	153.68	20221013	4.48	N	010470	1000	119 억	115152	N	N	N	N
105	20230814	090237	60.00	KOSDAQ	기타서비스	N	N	N	N	60	N	13680	-90	5	-0.65	18413140	1341	0.42	13740	13760	13680	17900	9640	13770	13730.87	0.96	-97	14530	14150	13600	13220	12670	14340	13410	120	4130	1000	8260	10	1	11975050	1638	13.33	1.52	12	0.01	1026.00	8976.00	20350	20230414	-32.78	5440	20221013	151.47	20350	-32.78	20230414	10100	35.45	20230726	20350	-32.78	20230414	5440	151.47	20221013	4.48	N	010470	1000	119 억	115152	N	N	N	N
106	20230811	160236	60.00	KOSDAQ	기타서비스	N	N	N	N	60	N	13770	440	2	3.30	4313117680	319141	115.12	13330	13980	13050	17320	9340	13330	13514.77	0.73	29097	14796	14062	13426	12692	12056	13745	12375	120	3990	1000	7990	10	1	11975050	1649	13.42	1.53	12	2.67	1026.00	8976.00	20350	20230414	-32.33	5440	20221013	153.12	20350	-32.33	20230414	10100	36.34	20230726	20350	-32.33	20230414	5440	153.12	20221013	4.41	N	010470	1000	119 억	87029	N	N	N	N
107	20230811	150234	60.00	KOSDAQ	기타서비스	N	N	N	N	60	N	13800	470	2	3.53	4104359780	304001	109.66	13330	13980	13050	17320	9340	13330	13501.14	0.73	29056	14796	14062	13426	12692	12056	13745	12375	120	3990	1000	7990	10	1	11975050	1653	13.45	1.54	12	2.54	1026.00	8976.00	20350	20230414	-32.19	5440	20221013	153.68	20350	-32.19	20230414	10100	36.63	20230726	20350	-32.19	20230414	5440	153.68	20221013	4.41	N	010470	1000	119 억	87029	N	N	N	N
108	20230811	140235	60.00	KOSDAQ	기타서비스	N	N	N	N	60	N	13820	490	2	3.68	3528243910	262393	94.65	13330	13980	13050	17320	9340	13330	13446.41	0.73	21153	14796	14062	13426	12692	12056	13745	12375	120	3990	1000	7990	10	1	11975050	1655	13.47	1.54	12	2.19	1026.00	8976.00	20350	20230414	-32.09	5440	20221013	154.04	20350	-32.09	20230414	10100	36.83	20230726	20350	-32.09	20230414	5440	154.04	20221013	4.41	N	010470	1000	119 억	87029	N	N	N	N
109	20230811	130236	60.00	KOSDAQ	기타서비스	N	N	N	N	60	N	13700	370	2	2.78	3303056090	245966	88.72	13330	13980	13050	17320	9340	13330	13428.91	0.73	19749	14796	14062	13426	12692	12056	13745	12375	120	3990	1000	7990	10	1	11975050	1641	13.35	1.53	12	2.05	1026.00	8976.00	20350	20230414	-32.68	5440	20221013	151.84	20350	-32.68	20230414	10100	35.64	20230726	20350	-32.68	20230414	5440	151.84	20221013	4.41	N	010470	1000	119 억	87029	N	N	N	N
110	20230811	120235	60.00	KOSDAQ	기타서비스	N	N	N	N	60	N	13360	30	2	0.23	1925388760	144181	52.01	13330	13900	13050	17320	9340	13330	13353.97	0.73	3144	14796	14062	13426	12692	12056	13745	12375	120	3990	1000	7990	10	1	11975050	1600	13.02	1.49	12	1.20	1026.00	8976.00	20350	20230414	-34.35	5440	20221013	145.59	20350	-34.35	20230414	10100	32.28	20230726	20350	-34.35	20230414	5440	145.59	20221013	4.41	N	010470	1000	119 억	87029	N	N	N	N
111	20230811	110233	60.00	KOSDAQ	기타서비스	N	N	N	N	60	N	13200	-130	5	-0.98	1146240830	86439	31.18	13330	13770	13050	17320	9340	13330	13260.69	0.73	6330	14796	14062	13426	12692	12056	13745	12375	120	3990	1000	7990	10	1	11975050	1581	12.87	1.47	12	0.72	1026.00	8976.00	20350	20230414	-35.14	5440	20221013	142.65	20350	-35.14	20230414	10100	30.69	20230726	20350	-35.14	20230414	5440	142.65	20221013	4.41	N	010470	1000	119 억	87029	N	N	N	N
112	20230811	100232	60.00	KOSDAQ	기타서비스	N	N	N	N	60	N	13230	-100	5	-0.75	588649820	44034	15.88	13330	13770	13160	17320	9340	13330	13368.08	0.73	9876	14796	14062	13426	12692	12056	13745	12375	120	3990	1000	7990	10	1	11975050	1584	12.89	1.47	12	0.37	1026.00	8976.00	20350	20230414	-34.99	5440	20221013	143.20	20350	-34.99	20230414	10100	30.99	20230726	20350	-34.99	20230414	5440	143.20	20221013	4.41	N	010470	1000	119 억	87029	N	N	N	N
113	20230811	090235	60.00	KOSDAQ	기타서비스	N	N	N	N	60	N	13380	50	2	0.38	42084240	3151	1.14	13330	13440	13330	17320	9340	13330	13355.84	0.73	655	14796	14062	13426	12692	12056	13745	12375	120	3990	1000	7990	10	1	11975050	1602	13.04	1.49	12	0.03	1026.00	8976.00	20350	20230414	-34.25	5440	20221013	145.96	20350	-34.25	20230414	10100	32.48	20230726	20350	-34.25	20230414	5440	145.96	20221013	4.41	N	010470	1000	119 억	87029	N	N	N	N
114	20230810	160234	60.00	KOSDAQ	기타서비스	N	N	N	N	60	N	13330	-900	5	-6.32	3719534070	276631	201.60	13900	14160	12790	18490	9970	14230	13445.38	0.88	-18569	15043	14636	14043	13636	13043	14840	13840	120	4260	1000	8530	10	1	11975050	1596	12.99	1.49	12	2.31	1026.00	8976.00	20350	20230414	-34.50	5440	20221013	145.04	20350	-34.50	20230414	10100	31.98	20230726	20350	-34.50	20230414	5440	145.04	20221013	4.40	N	010470	1000	119 억	105634	N	N	N	N
115	20230810	150232	60.00	KOSDAQ	기타서비스	N	N	N	N	60	N	13400	-830	5	-5.83	3565557040	265061	193.17	13900	14160	12790	18490	9970	14230	13451.32	0.88	-17959	15043	14636	14043	13636	13043	14840	13840	120	4260	1000	8530	10	1	11975050	1605	13.06	1.49	12	2.21	1026.00	8976.00	20350	20230414	-34.15	5440	20221013	146.32	20350	-34.15	20230414	10100	32.67	20230726	20350	-34.15	20230414	5440	146.32	20221013	4.40	N	010470	1000	119 억	105634	N	N	N	N
116	20230810	140233	60.00	KOSDAQ	기타서비스	N	N	N	N	60	N	13320	-910	5	-6.39	3136972310	232763	169.63	13900	14160	12790	18490	9970	14230	13476.54	0.88	-9076	15043	14636	14043	13636	13043	14840	13840	120	4260	1000	8530	10	1	11975050	1595	12.98	1.48	12	1.94	1026.00	8976.00	20350	20230414	-34.55	5440	20221013	144.85	20350	-34.55	20230414	10100	31.88	20230726	20350	-34.55	20230414	5440	144.85	20221013	4.40	N	010470	1000	119 억	105634	N	N	N	N
117	20230810	130230	60.00	KOSDAQ	기타서비스	N	N	N	N	60	N	13460	-770	5	-5.41	2721486710	201606	146.93	13900	14160	12790	18490	9970	14230	13498.39	0.88	-9272	15043	14636	14043	13636	13043	14840	13840	120	4260	1000	8530	10	1	11975050	1612	13.12	1.50	12	1.68	1026.00	8976.00	20350	20230414	-33.86	5440	20221013	147.43	20350	-33.86	20230414	10100	33.27	20230726	20350	-33.86	20230414	5440	147.43	20221013	4.40	N	010470	1000	119 억	105634	N	N	N	N
118	20230810	120233	60.00	KOSDAQ	기타서비스	N	N	N	N	60	N	13520	-710	5	-4.99	2388816520	176791	128.84	13900	14160	12790	18490	9970	14230	13511.37	0.88	-12312	15043	14636	14043	13636	13043	14840	13840	120	4260	1000	8530	10	1	11975050	1619	13.18	1.51	12	1.48	1026.00	8976.00	20350	20230414	-33.56	5440	20221013	148.53	20350	-33.56	20230414	10100	33.86	20230726	20350	-33.56	20230414	5440	148.53	20221013	4.40	N	010470	1000	119 억	105634	N	N	N	N
119	20230810	110234	60.00	KOSDAQ	기타서비스	N	N	N	N	60	N	13370	-860	5	-6.04	2255511860	166868	121.61	13900	14160	12790	18490	9970	14230	13515.99	0.88	-11512	15043	14636	14043	13636	13043	14840	13840	120	4260	1000	8530	10	1	11975050	1601	13.03	1.49	12	1.39	1026.00	8976.00	20350	20230414	-34.30	5440	20221013	145.77	20350	-34.30	20230414	10100	32.38	20230726	20350	-34.30	20230414	5440	145.77	20221013	4.40	N	010470	1000	119 억	105634	N	N	N	N
120	20230810	100234	60.00	KOSDAQ	기타서비스	N	N	N	N	60	N	13340	-890	5	-6.25	1775669140	130639	95.21	13900	14160	12790	18490	9970	14230	13591.32	0.88	-1627	15043	14636	14043	13636	13043	14840	13840	120	4260	1000	8530	10	1	11975050	1597	13.00	1.49	12	1.09	1026.00	8976.00	20350	20230414	-34.45	5440	20221013	145.22	20350	-34.45	20230414	10100	32.08	20230726	20350	-34.45	20230414	5440	145.22	20221013	4.40	N	010470	1000	119 억	105634	N	N	N	N
121	20230810	090233	60.00	KOSDAQ	기타서비스	N	N	N	N	60	N	13800	-430	5	-3.02	140558780	10104	7.36	13900	14160	13760	18490	9970	14230	13905.52	0.88	512	15043	14636	14043	13636	13043	14840	13840	120	4260	1000	8530	10	1	11975050	1653	13.45	1.54	12	0.08	1026.00	8976.00	20350	20230414	-32.19	5440	20221013	153.68	20350	-32.19	20230414	10100	36.63	20230726	20350	-32.19	20230414	5440	153.68	20221013	4.40	N	010470	1000	119 억	105634	N	N	N	N
122	20230809	160233	60.00	KOSDAQ	기타서비스	N	N	N	N	60	N	14230	530	2	3.87	1883585380	133921	67.36	13450	14450	13450	17810	9590	13700	14064.90	0.79	12786	15006	14352	13886	13232	12766	14120	13000	120	4110	1000	8220	10	1	11975050	1704	13.87	1.59	12	1.12	1026.00	8976.00	20350	20230414	-30.07	5440	20221013	161.58	20350	-30.07	20230414	10100	40.89	20230726	20350	-30.07	20230414	5440	161.58	20221013	4.26	N	010470	1000	119 억	94060	N	N	N	N
123	20230809	150232	60.00	KOSDAQ	기타서비스	N	N	N	N	60	N	14250	550	2	4.01	1782375420	126805	63.78	13450	14450	13450	17810	9590	13700	14056.03	0.79	10758	15006	14352	13886	13232	12766	14120	13000	120	4110	1000	8220	10	1	11975050	1706	13.89	1.59	12	1.06	1026.00	8976.00	20350	20230414	-29.98	5440	20221013	161.95	20350	-29.98	20230414	10100	41.09	20230726	20350	-29.98	20230414	5440	161.95	20221013	4.26	N	010470	1000	119 억	94060	N	N	N	N
124	20230809	140231	60.00	KOSDAQ	기타서비스	N	N	N	N	60	N	14210	510	2	3.72	1716747810	122188	61.46	13450	14450	13450	17810	9590	13700	14050.05	0.79	10294	15006	14352	13886	13232	12766	14120	13000	120	4110	1000	8220	10	1	11975050	1702	13.85	1.58	12	1.02	1026.00	8976.00	20350	20230414	-30.17	5440	20221013	161.21	20350	-30.17	20230414	10100	40.69	20230726	20350	-30.17	20230414	5440	161.21	20221013	4.26	N	010470	1000	119 억	94060	N	N	N	N
125	20230809	130234	60.00	KOSDAQ	기타서비스	N	N	N	N	60	N	14410	710	2	5.18	1600204800	114012	57.35	13450	14450	13450	17810	9590	13700	14035.41	0.79	12691	15006	14352	13886	13232	12766	14120	13000	120	4110	1000	8220	10	1	11975050	1726	14.04	1.61	12	0.95	1026.00	8976.00	20350	20230414	-29.19	5440	20221013	164.89	20350	-29.19	20230414	10100	42.67	20230726	20350	-29.19	20230414	5440	164.89	20221013	4.26	N	010470	1000	119 억	94060	N	N	N	N
126	20230809	120234	60.00	KOSDAQ	기타서비스	N	N	N	N	60	N	14380	680	2	4.96	1508331220	107612	54.13	13450	14450	13450	17810	9590	13700	14016.38	0.79	11773	15006	14352	13886	13232	12766	14120	13000	120	4110	1000	8220	10	1	11975050	1722	14.02	1.60	12	0.90	1026.00	8976.00	20350	20230414	-29.34	5440	20221013	164.34	20350	-29.34	20230414	10100	42.38	20230726	20350	-29.34	20230414	5440	164.34	20221013	4.26	N	010470	1000	119 억	94060	N	N	N	N
127	20230809	110233	60.00	KOSDAQ	기타서비스	N	N	N	N	60	N	14160	460	2	3.36	1346165330	96297	48.44	13450	14370	13450	17810	9590	13700	13979.31	0.79	7537	15006	14352	13886	13232	12766	14120	13000	120	4110	1000	8220	10	1	11975050	1696	13.80	1.58	12	0.80	1026.00	8976.00	20350	20230414	-30.42	5440	20221013	160.29	20350	-30.42	20230414	10100	40.20	20230726	20350	-30.42	20230414	5440	160.29	20221013	4.26	N	010470	1000	119 억	94060	N	N	N	N
128	20230809	100230	60.00	KOSDAQ	기타서비스	N	N	N	N	60	N	14230	530	2	3.87	999114990	71933	36.18	13450	14310	13450	17810	9590	13700	13889.52	0.79	10050	15006	14352	13886	13232	12766	14120	13000	120	4110	1000	8220	10	1	11975050	1704	13.87	1.59	12	0.60	1026.00	8976.00	20350	20230414	-30.07	5440	20221013	161.58	20350	-30.07	20230414	10100	40.89	20230726	20350	-30.07	20230414	5440	161.58	20221013	4.26	N	010470	1000	119 억	94060	N	N	N	N
129	20230809	090230	60.00	KOSDAQ	기타서비스	N	N	N	N	60	N	13650	-50	5	-0.36	140621090	10318	5.19	13450	13880	13450	17810	9590	13700	13628.72	0.79	4961	15006	14352	13886	13232	12766	14120	13000	120	4110	1000	8220	10	1	11975050	1635	13.30	1.52	12	0.09	1026.00	8976.00	20350	20230414	-32.92	5440	20221013	150.92	20350	-32.92	20230414	10100	35.15	20230726	20350	-32.92	20230414	5440	150.92	20221013	4.26	N	010470	1000	119 억	94060	N	N	N	N
130	20230808	160234	60.00	KOSDAQ	기타서비스	N	N	N	N	60	N	13700	-800	5	-5.52	2761998750	197439	58.60	14340	14540	13420	18850	10150	14500	13988.68	0.76	3884	15480	14990	14430	13940	13380	15235	14185	120	4350	1000	8700	10	1	11975050	1641	13.35	1.53	12	1.65	1026.00	8976.00	20350	20230414	-32.68	5440	20221013	151.84	20350	-32.68	20230414	10100	35.64	20230726	20350	-32.68	20230414	5440	151.84	20221013	3.91	N	010470	1000	119 억	91522	N	N	N	N
131	20230808	150232	60.00	KOSDAQ	기타서비스	N	N	N	N	60	N	13590	-910	5	-6.28	2551769340	181980	54.01	14340	14540	13420	18850	10150	14500	14021.58	0.76	814	15480	14990	14430	13940	13380	15235	14185	120	4350	1000	8700	10	1	11975050	1627	13.25	1.51	12	1.52	1026.00	8976.00	20350	20230414	-33.22	5440	20221013	149.82	20350	-33.22	20230414	10100	34.55	20230726	20350	-33.22	20230414	5440	149.82	20221013	3.91	N	010470	1000	119 억	91522	N	N	N	N
132	20230808	140230	60.00	KOSDAQ	기타서비스	N	N	N	N	60	N	13620	-880	5	-6.07	2175103420	154176	45.76	14340	14540	13560	18850	10150	14500	14107.27	0.76	-5124	15480	14990	14430	13940	13380	15235	14185	120	4350	1000	8700	10	1	11975050	1631	13.27	1.52	12	1.29	1026.00	8976.00	20350	20230414	-33.07	5440	20221013	150.37	20350	-33.07	20230414	10100	34.85	20230726	20350	-33.07	20230414	5440	150.37	20221013	3.91	N	010470	1000	119 억	91522	N	N	N	N
133	20230808	130229	60.00	KOSDAQ	기타서비스	N	N	N	N	60	N	13820	-680	5	-4.69	1828489890	128887	38.25	14340	14540	13810	18850	10150	14500	14186.14	0.76	-4625	15480	14990	14430	13940	13380	15235	14185	120	4350	1000	8700	10	1	11975050	1655	13.47	1.54	12	1.08	1026.00	8976.00	20350	20230414	-32.09	5440	20221013	154.04	20350	-32.09	20230414	10100	36.83	20230726	20350	-32.09	20230414	5440	154.04	20221013	3.91	N	010470	1000	119 억	91522	N	N	N	N
134	20230808	120231	60.00	KOSDAQ	기타서비스	N	N	N	N	60	N	13950	-550	5	-3.79	1546616780	108684	32.26	14340	14540	13920	18850	10150	14500	14229.76	0.76	-4078	15480	14990	14430	13940	13380	15235	14185	120	4350	1000	8700	10	1	11975050	1671	13.60	1.55	12	0.91	1026.00	8976.00	20350	20230414	-31.45	5440	20221013	156.43	20350	-31.45	20230414	10100	38.12	20230726	20350	-31.45	20230414	5440	156.43	20221013	3.91	N	010470	1000	119 억	91522	N	N	N	N
135	20230808	110231	60.00	KOSDAQ	기타서비스	N	N	N	N	60	N	14170	-330	5	-2.28	1129932430	78932	23.43	14340	14540	13990	18850	10150	14500	14314.66	0.76	-2557	15480	14990	14430	13940	13380	15235	14185	120	4350	1000	8700	10	1	11975050	1697	13.81	1.58	12	0.66	1026.00	8976.00	20350	20230414	-30.37	5440	20221013	160.48	20350	-30.37	20230414	10100	40.30	20230726	20350	-30.37	20230414	5440	160.48	20221013	3.91	N	010470	1000	119 억	91522	N	N	N	N
136	20230808	100231	60.00	KOSDAQ	기타서비스	N	N	N	N	60	N	14400	-100	5	-0.69	635199660	44155	13.10	14340	14540	14110	18850	10150	14500	14385.01	0.76	-8176	15480	14990	14430	13940	13380	15235	14185	120	4350	1000	8700	10	1	11975050	1724	14.04	1.60	12	0.37	1026.00	8976.00	20350	20230414	-29.24	5440	20221013	164.71	20350	-29.24	20230414	10100	42.57	20230726	20350	-29.24	20230414	5440	164.71	20221013	3.91	N	010470	1000	119 억	91522	N	N	N	N
137	20230808	090231	60.00	KOSDAQ	기타서비스	N	N	N	N	60	N	14330	-170	5	-1.17	96760880	6770	2.01	14340	14410	14110	18850	10150	14500	14284.41	0.76	-1831	15480	14990	14430	13940	13380	15235	14185	120	4350	1000	8700	10	1	11975050	1716	13.97	1.60	12	0.06	1026.00	8976.00	20350	20230414	-29.58	5440	20221013	163.42	20350	-29.58	20230414	10100	41.88	20230726	20350	-29.58	20230414	5440	163.42	20221013	3.91	N	010470	1000	119 억	91522	N	N	N	N
138	20230807	160229	60.00	KOSDAQ	기타서비스	N	N	N	N	60	N	14500	400	2	2.84	4818062420	334650	25.14	14000	14920	13870	18330	9870	14100	14397.09	0.91	-18809	16953	15526	13843	12416	10733	16240	13130	120	4230	1000	8460	10	1	11975050	1736	14.13	1.62	12	2.79	1026.00	8976.00	20350	20230414	-28.75	5440	20221013	166.54	20350	-28.75	20230414	10100	43.56	20230726	20350	-28.75	20230414	5440	166.54	20221013	3.89	N	010470	1000	119 억	109403	N	N	N	N
139	20230807	150229	60.00	KOSDAQ	기타서비스	N	N	N	N	60	N	14520	420	2	2.98	4540194170	315447	23.69	14000	14920	13870	18330	9870	14100	14392.89	0.91	-14367	16953	15526	13843	12416	10733	16240	13130	120	4230	1000	8460	10	1	11975050	1739	14.15	1.62	12	2.63	1026.00	8976.00	20350	20230414	-28.65	5440	20221013	166.91	20350	-28.65	20230414	10100	43.76	20230726	20350	-28.65	20230414	5440	166.91	20221013	3.89	N	010470	1000	119 억	109403	N	N	N	N
140	20230807	140231	60.00	KOSDAQ	기타서비스	N	N	N	N	60	N	14500	400	2	2.84	4276093210	297134	22.32	14000	14920	13870	18330	9870	14100	14391.13	0.91	-14679	16953	15526	13843	12416	10733	16240	13130	120	4230	1000	8460	10	1	11975050	1736	14.13	1.62	12	2.48	1026.00	8976.00	20350	20230414	-28.75	5440	20221013	166.54	20350	-28.75	20230414	10100	43.56	20230726	20350	-28.75	20230414	5440	166.54	20221013	3.89	N	010470	1000	119 억	109403	N	N	N	N
141	20230807	130229	60.00	KOSDAQ	기타서비스	N	N	N	N	60	N	14340	240	2	1.70	2963354810	207491	15.59	14000	14840	13870	18330	9870	14100	14281.85	0.91	-13481	16953	15526	13843	12416	10733	16240	13130	120	4230	1000	8460	10	1	11975050	1717	13.98	1.60	12	1.73	1026.00	8976.00	20350	20230414	-29.53	5440	20221013	163.60	20350	-29.53	20230414	10100	41.98	20230726	20350	-29.53	20230414	5440	163.60	20221013	3.89	N	010470	1000	119 억	109403	N	N	N	N
142	20230807	120229	60.00	KOSDAQ	기타서비스	N	N	N	N	60	N	14470	370	2	2.62	2854164170	199898	15.02	14000	14840	13870	18330	9870	14100	14278.10	0.91	-13150	16953	15526	13843	12416	10733	16240	13130	120	4230	1000	8460	10	1	11975050	1733	14.10	1.61	12	1.67	1026.00	8976.00	20350	20230414	-28.89	5440	20221013	165.99	20350	-28.89	20230414	10100	43.27	20230726	20350	-28.89	20230414	5440	165.99	20221013	3.89	N	010470	1000	119 억	109403	N	N	N	N
143	20230807	110228	60.00	KOSDAQ	기타서비스	N	N	N	N	60	N	14470	370	2	2.62	2630974370	184379	13.85	14000	14840	13870	18330	9870	14100	14269.38	0.91	-14812	16953	15526	13843	12416	10733	16240	13130	120	4230	1000	8460	10	1	11975050	1733	14.10	1.61	12	1.54	1026.00	8976.00	20350	20230414	-28.89	5440	20221013	165.99	20350	-28.89	20230414	10100	43.27	20230726	20350	-28.89	20230414	5440	165.99	20221013	3.89	N	010470	1000	119 억	109403	N	N	N	N
144	20230807	100230	60.00	KOSDAQ	기타서비스	N	N	N	N	60	N	14140	40	2	0.28	1097421070	78055	5.86	14000	14260	13870	18330	9870	14100	14059.59	0.91	-13977	16953	15526	13843	12416	10733	16240	13130	120	4230	1000	8460	10	1	11975050	1693	13.78	1.58	12	0.65	1026.00	8976.00	20350	20230414	-30.52	5440	20221013	159.93	20350	-30.52	20230414	10100	40.00	20230726	20350	-30.52	20230414	5440	159.93	20221013	3.89	N	010470	1000	119 억	109403	N	N	N	N
145	20230807	090230	60.00	KOSDAQ	기타서비스	N	N	N	N	60	N	13970	-130	5	-0.92	153820590	11034	0.83	14000	14000	13870	18330	9870	14100	13940.59	0.91	-2576	16953	15526	13843	12416	10733	16240	13130	120	4230	1000	8460	10	1	11975050	1673	13.62	1.56	12	0.09	1026.00	8976.00	20350	20230414	-31.35	5440	20221013	156.80	20350	-31.35	20230414	10100	38.32	20230726	20350	-31.35	20230414	5440	156.80	20221013	3.89	N	010470	1000	119 억	109403	N	N	N	N
146	20230804	160228	60.00	KOSDAQ	기타서비스	N	N	N	N	60	N	14100	2000	2	16.53	18765026330	1325058	1043.34	12350	15270	12160	15730	8470	12100	14161.95	1.60	-82590	12706	12402	11876	11572	11046	12555	11725	120	3630	1000	7260	10	1	11975050	1688	13.74	1.57	12	11.07	1026.00	8976.00	20350	20230414	-30.71	5440	20221013	159.19	20350	-30.71	20230414	10100	39.60	20230726	20350	-30.71	20230414	5440	159.19	20221013	3.97	N	010470	1000	119 억	191698	N	N	N	N
147	20230804	150229	60.00	KOSDAQ	기타서비스	N	N	N	N	60	N	13830	1730	2	14.30	18354489490	1295704	1020.23	12350	15270	12160	15730	8470	12100	14165.89	1.60	-80030	12706	12402	11876	11572	11046	12555	11725	120	3630	1000	7260	10	1	11975050	1656	13.48	1.54	12	10.82	1026.00	8976.00	20350	20230414	-32.04	5440	20221013	154.23	20350	-32.04	20230414	10100	36.93	20230726	20350	-32.04	20230414	5440	154.23	20221013	3.97	N	010470	1000	119 억	191698	N	N	N	N
148	20230804	140230	60.00	KOSDAQ	기타서비스	N	N	N	N	60	N	13770	1670	2	13.80	17694629560	1247903	982.59	12350	15270	12160	15730	8470	12100	14179.74	1.60	-79232	12706	12402	11876	11572	11046	12555	11725	120	3630	1000	7260	10	1	11975050	1649	13.42	1.53	12	10.42	1026.00	8976.00	20350	20230414	-32.33	5440	20221013	153.12	20350	-32.33	20230414	10100	36.34	20230726	20350	-32.33	20230414	5440	153.12	20221013	3.97	N	010470	1000	119 억	191698	N	N	N	N
149	20230804	130228	60.00	KOSDAQ	기타서비스	N	N	N	N	60	N	13930	1830	2	15.12	17202668180	1212210	954.49	12350	15270	12160	15730	8470	12100	14191.42	1.60	-86166	12706	12402	11876	11572	11046	12555	11725	120	3630	1000	7260	10	1	11975050	1668	13.58	1.55	12	10.12	1026.00	8976.00	20350	20230414	-31.55	5440	20221013	156.07	20350	-31.55	20230414	10100	37.92	20230726	20350	-31.55	20230414	5440	156.07	20221013	3.97	N	010470	1000	119 억	191698	N	N	N	N
150	20230804	120228	60.00	KOSDAQ	기타서비스	N	N	N	N	60	N	13820	1720	2	14.21	16048314650	1128672	888.71	12350	15270	12160	15730	8470	12100	14219.04	1.60	-90578	12706	12402	11876	11572	11046	12555	11725	120	3630	1000	7260	10	1	11975050	1655	13.47	1.54	12	9.43	1026.00	8976.00	20350	20230414	-32.09	5440	20221013	154.04	20350	-32.09	20230414	10100	36.83	20230726	20350	-32.09	20230414	5440	154.04	20221013	3.97	N	010470	1000	119 억	191698	N	N	N	N
151	20230804	110229	60.00	KOSDAQ	기타서비스	N	N	N	N	60	N	13890	1790	2	14.79	15466804630	1086579	855.57	12350	15270	12160	15730	8470	12100	14234.70	1.60	-85988	12706	12402	11876	11572	11046	12555	11725	120	3630	1000	7260	10	1	11975050	1663	13.54	1.55	12	9.07	1026.00	8976.00	20350	20230414	-31.74	5440	20221013	155.33	20350	-31.74	20230414	10100	37.52	20230726	20350	-31.74	20230414	5440	155.33	20221013	3.97	N	010470	1000	119 억	191698	N	N	N	N
152	20230804	100227	60.00	KOSDAQ	기타서비스	N	N	N	N	60	N	14360	2260	2	18.68	13184262610	923724	727.34	12350	15270	12160	15730	8470	12100	14273.30	1.60	-74093	12706	12402	11876	11572	11046	12555	11725	120	3630	1000	7260	10	1	11975050	1720	14.00	1.60	12	7.71	1026.00	8976.00	20350	20230414	-29.43	5440	20221013	163.97	20350	-29.43	20230414	10100	42.18	20230726	20350	-29.43	20230414	5440	163.97	20221013	3.97	N	010470	1000	119 억	191698	N	N	N	N
153	20230804	090226	60.00	KOSDAQ	기타서비스	N	N	N	N	60	N	12170	70	2	0.58	81154920	6611	5.21	12350	12350	12160	15730	8470	12100	12279.82	1.60	-2757	12706	12402	11876	11572	11046	12555	11725	120	3630	1000	7260	10	1	11975050	1457	11.86	1.36	12	0.06	1026.00	8976.00	20350	20230414	-40.20	5440	20221013	123.71	20350	-40.20	20230414	10100	20.50	20230726	20350	-40.20	20230414	5440	123.71	20221013	3.97	N	010470	1000	119 억	191698	N	N	N	N
154	20230803	160227	60.00	KOSDAQ	기타서비스	N	N	N	N	60	N	12100	380	2	3.24	1496820830	126884	130.72	11610	12180	11350	15230	8210	11720	11795.04	1.64	-5359	12393	12056	11733	11396	11073	12225	11565	120	3510	1000	7030	10	1	11975050	1449	11.79	1.35	12	1.06	1026.00	8976.00	20350	20230414	-40.54	5440	20221013	122.43	20350	-40.54	20230414	10100	19.80	20230726	20350	-40.54	20230414	5440	122.43	20221013	3.88	N	010470	1000	119 억	196827	N	N	N	N
155	20230803	150228	60.00	KOSDAQ	기타서비스	N	N	N	N	60	N	12040	320	2	2.73	1443457590	122464	126.16	11610	12180	11350	15230	8210	11720	11786.79	1.64	-5144	12393	12056	11733	11396	11073	12225	11565	120	3510	1000	7030	10	1	11975050	1442	11.73	1.34	12	1.02	1026.00	8976.00	20350	20230414	-40.84	5440	20221013	121.32	20350	-40.84	20230414	10100	19.21	20230726	20350	-40.84	20230414	5440	121.32	20221013	3.88	N	010470	1000	119 억	196827	N	N	N	N
156	20230803	140225	60.00	KOSDAQ	기타서비스	N	N	N	N	60	N	12140	420	2	3.58	1317811600	112076	115.46	11610	12160	11350	15230	8210	11720	11758.20	1.64	-3414	12393	12056	11733	11396	11073	12225	11565	120	3510	1000	7030	10	1	11975050	1454	11.83	1.35	12	0.94	1026.00	8976.00	20350	20230414	-40.34	5440	20221013	123.16	20350	-40.34	20230414	10100	20.20	20230726	20350	-40.34	20230414	5440	123.16	20221013	3.88	N	010470	1000	119 억	196827	N	N	N	N
157	20230803	130228	60.00	KOSDAQ	기타서비스	N	N	N	N	60	N	12030	310	2	2.65	1081969700	92506	95.30	11610	12070	11350	15230	8210	11720	11696.21	1.64	-7089	12393	12056	11733	11396	11073	12225	11565	120	3510	1000	7030	10	1	11975050	1441	11.73	1.34	12	0.77	1026.00	8976.00	20350	20230414	-40.88	5440	20221013	121.14	20350	-40.88	20230414	10100	19.11	20230726	20350	-40.88	20230414	5440	121.14	20221013	3.88	N	010470	1000	119 억	196827	N	N	N	N
158	20230803	120227	60.00	KOSDAQ	기타서비스	N	N	N	N	60	N	11620	-100	5	-0.85	785626120	67562	69.60	11610	11940	11350	15230	8210	11720	11628.22	1.64	-19587	12393	12056	11733	11396	11073	12225	11565	120	3510	1000	7030	10	1	11975050	1392	11.33	1.29	12	0.56	1026.00	8976.00	20350	20230414	-42.90	5440	20221013	113.60	20350	-42.90	20230414	10100	15.05	20230726	20350	-42.90	20230414	5440	113.60	20221013	3.88	N	010470	1000	119 억	196827	N	N	N	N
159	20230803	110225	60.00	KOSDAQ	기타서비스	N	N	N	N	60	N	11670	-50	5	-0.43	667734070	57377	59.11	11610	11940	11350	15230	8210	11720	11637.66	1.64	-16499	12393	12056	11733	11396	11073	12225	11565	120	3510	1000	7030	10	1	11975050	1397	11.37	1.30	12	0.48	1026.00	8976.00	20350	20230414	-42.65	5440	20221013	114.52	20350	-42.65	20230414	10100	15.54	20230726	20350	-42.65	20230414	5440	114.52	20221013	3.88	N	010470	1000	119 억	196827	N	N	N	N
160	20230803	100225	60.00	KOSDAQ	기타서비스	N	N	N	N	60	N	11830	110	2	0.94	450836140	38740	39.91	11610	11940	11350	15230	8210	11720	11637.48	1.64	-10253	12393	12056	11733	11396	11073	12225	11565	120	3510	1000	7030	10	1	11975050	1417	11.53	1.32	12	0.32	1026.00	8976.00	20350	20230414	-41.87	5440	20221013	117.46	20350	-41.87	20230414	10100	17.13	20230726	20350	-41.87	20230414	5440	117.46	20221013	3.88	N	010470	1000	119 억	196827	N	N	N	N
161	20230803	090226	60.00	KOSDAQ	기타서비스	N	N	N	N	60	N	11610	-110	5	-0.94	11175740	962	0.99	11610	11670	11610	15230	8210	11720	11617.19	1.64	93	12393	12056	11733	11396	11073	12225	11565	120	3510	1000	7030	10	1	11975050	1390	11.32	1.29	12	0.01	1026.00	8976.00	20350	20230414	-42.95	5440	20221013	113.42	20350	-42.95	20230414	10100	14.95	20230726	20350	-42.95	20230414	5440	113.42	20221013	3.88	N	010470	1000	119 억	196827	N	N	N	N
162	20230802	160226	60.00	KOSDAQ	기타서비스	N	N	N	N	60	N	11720	230	2	2.00	1133466470	96086	68.23	11570	12070	11410	14930	8050	11490	11796.38	1.55	11605	12550	12020	11670	11140	10790	11845	10965	120	3440	1000	6890	10	1	11975050	1403	11.42	1.31	12	0.80	1026.00	8976.00	20350	20230414	-42.41	5440	20221013	115.44	20350	-42.41	20230414	10100	16.04	20230726	20350	-42.41	20230414	5440	115.44	20221013	3.88	N	010470	1000	119 억	185144	N	N	N	N
163	20230802	150228	60.00	KOSDAQ	기타서비스	N	N	N	N	60	N	11660	170	2	1.48	1093005840	92632	65.77	11570	12070	11410	14930	8050	11490	11799.44	1.55	12613	12550	12020	11670	11140	10790	11845	10965	120	3440	1000	6890	10	1	11975050	1396	11.36	1.30	12	0.77	1026.00	8976.00	20350	20230414	-42.70	5440	20221013	114.34	20350	-42.70	20230414	10100	15.45	20230726	20350	-42.70	20230414	5440	114.34	20221013	3.88	N	010470	1000	119 억	185144	N	N	N	N
164	20230802	140228	60.00	KOSDAQ	기타서비스	N	N	N	N	60	N	11670	180	2	1.57	1041006690	88201	62.63	11570	12070	11410	14930	8050	11490	11802.66	1.55	13320	12550	12020	11670	11140	10790	11845	10965	120	3440	1000	6890	10	1	11975050	1397	11.37	1.30	12	0.74	1026.00	8976.00	20350	20230414	-42.65	5440	20221013	114.52	20350	-42.65	20230414	10100	15.54	20230726	20350	-42.65	20230414	5440	114.52	20221013	3.88	N	010470	1000	119 억	185144	N	N	N	N
165	20230802	130226	60.00	KOSDAQ	기타서비스	N	N	N	N	60	N	11800	310	2	2.70	895855070	75781	53.81	11570	12070	11410	14930	8050	11490	11821.63	1.55	17586	12550	12020	11670	11140	10790	11845	10965	120	3440	1000	6890	10	1	11975050	1413	11.50	1.31	12	0.63	1026.00	8976.00	20350	20230414	-42.01	5440	20221013	116.91	20350	-42.01	20230414	10100	16.83	20230726	20350	-42.01	20230414	5440	116.91	20221013	3.88	N	010470	1000	119 억	185144	N	N	N	N
166	20230802	120225	60.00	KOSDAQ	기타서비스	N	N	N	N	60	N	11760	270	2	2.35	839994580	71024	50.43	11570	12070	11410	14930	8050	11490	11826.91	1.55	18388	12550	12020	11670	11140	10790	11845	10965	120	3440	1000	6890	10	1	11975050	1408	11.46	1.31	12	0.59	1026.00	8976.00	20350	20230414	-42.21	5440	20221013	116.18	20350	-42.21	20230414	10100	16.44	20230726	20350	-42.21	20230414	5440	116.18	20221013	3.88	N	010470	1000	119 억	185144	N	N	N	N
167	20230802	110223	60.00	KOSDAQ	기타서비스	N	N	N	N	60	N	11870	380	2	3.31	656518680	55334	39.29	11570	12070	11410	14930	8050	11490	11864.65	1.55	15629	12550	12020	11670	11140	10790	11845	10965	120	3440	1000	6890	10	1	11975050	1421	11.57	1.32	12	0.46	1026.00	8976.00	20350	20230414	-41.67	5440	20221013	118.20	20350	-41.67	20230414	10100	17.52	20230726	20350	-41.67	20230414	5440	118.20	20221013	3.88	N	010470	1000	119 억	185144	N	N	N	N
168	20230802	100226	60.00	KOSDAQ	기타서비스	N	N	N	N	60	N	11970	480	2	4.18	418400080	35410	25.14	11570	11990	11410	14930	8050	11490	11815.87	1.55	9280	12550	12020	11670	11140	10790	11845	10965	120	3440	1000	6890	10	1	11975050	1433	11.67	1.33	12	0.30	1026.00	8976.00	20350	20230414	-41.18	5440	20221013	120.04	20350	-41.18	20230414	10100	18.51	20230726	20350	-41.18	20230414	5440	120.04	20221013	3.88	N	010470	1000	119 억	185144	N	N	N	N
169	20230802	090225	60.00	KOSDAQ	기타서비스	N	N	N	N	60	N	11510	20	2	0.17	10547230	917	0.65	11570	11570	11410	14930	8050	11490	11501.89	1.55	-580	12550	12020	11670	11140	10790	11845	10965	120	3440	1000	6890	10	1	11975050	1378	11.22	1.28	12	0.01	1026.00	8976.00	20350	20230414	-43.44	5440	20221013	111.58	20350	-43.44	20230414	10100	13.96	20230726	20350	-43.44	20230414	5440	111.58	20221013	3.88	N	010470	1000	119 억	185144	N	N	N	N
170	20230801	160226	60.00	KOSDAQ	기타서비스	N	N	N	N	60	N	11490	-140	5	-1.20	1629738650	139348	129.28	11870	12200	11320	15110	8150	11630	11695.46	1.67	-13043	12603	12116	11713	11226	10823	11915	11025	120	3480	1000	6970	10	1	11975050	1376	11.20	1.28	12	1.16	1026.00	8976.00	20350	20230414	-43.54	5440	20221013	111.21	20350	-43.54	20230414	10100	13.76	20230726	20350	-43.54	20230414	5440	111.21	20221013	3.98	N	010470	1000	119 억	199994	N	N	N	N
171	20230801	150223	60.00	KOSDAQ	기타서비스	N	N	N	N	60	N	11460	-170	5	-1.46	1577615440	134805	125.06	11870	12200	11320	15110	8150	11630	11702.94	1.67	-14058	12603	12116	11713	11226	10823	11915	11025	120	3480	1000	6970	10	1	11975050	1372	11.17	1.28	12	1.13	1026.00	8976.00	20350	20230414	-43.69	5440	20221013	110.66	20350	-43.69	20230414	10100	13.47	20230726	20350	-43.69	20230414	5440	110.66	20221013	3.98	N	010470	1000	119 억	199994	N	N	N	N
172	20230801	140228	60.00	KOSDAQ	기타서비스	N	N	N	N	60	N	11360	-270	5	-2.32	1490008320	127127	117.94	11870	12200	11320	15110	8150	11630	11720.63	1.67	-13347	12603	12116	11713	11226	10823	11915	11025	120	3480	1000	6970	10	1	11975050	1360	11.07	1.27	12	1.06	1026.00	8976.00	20350	20230414	-44.18	5440	20221013	108.82	20350	-44.18	20230414	10100	12.48	20230726	20350	-44.18	20230414	5440	108.82	20221013	3.98	N	010470	1000	119 억	199994	N	N	N	N
173	20230801	130225	60.00	KOSDAQ	기타서비스	N	N	N	N	60	N	11430	-200	5	-1.72	1343341860	114228	105.97	11870	12200	11410	15110	8150	11630	11760.18	1.67	-7686	12603	12116	11713	11226	10823	11915	11025	120	3480	1000	6970	10	1	11975050	1369	11.14	1.27	12	0.95	1026.00	8976.00	20350	20230414	-43.83	5440	20221013	110.11	20350	-43.83	20230414	10100	13.17	20230726	20350	-43.83	20230414	5440	110.11	20221013	3.98	N	010470	1000	119 억	199994	N	N	N	N
174	20230801	120225	60.00	KOSDAQ	기타서비스	N	N	N	N	60	N	11430	-200	5	-1.72	1265810320	107451	99.68	11870	12200	11410	15110	8150	11630	11780.35	1.67	-5106	12603	12116	11713	11226	10823	11915	11025	120	3480	1000	6970	10	1	11975050	1369	11.14	1.27	12	0.90	1026.00	8976.00	20350	20230414	-43.83	5440	20221013	110.11	20350	-43.83	20230414	10100	13.17	20230726	20350	-43.83	20230414	5440	110.11	20221013	3.98	N	010470	1000	119 억	199994	N	N	N	N
175	20230801	110223	60.00	KOSDAQ	기타서비스	N	N	N	N	60	N	11560	-70	5	-0.60	1021925610	86211	79.98	11870	12200	11500	15110	8150	11630	11853.77	1.67	-6718	12603	12116	11713	11226	10823	11915	11025	120	3480	1000	6970	10	1	11975050	1384	11.27	1.29	12	0.72	1026.00	8976.00	20350	20230414	-43.19	5440	20221013	112.50	20350	-43.19	20230414	10100	14.46	20230726	20350	-43.19	20230414	5440	112.50	20221013	3.98	N	010470	1000	119 억	199994	N	N	N	N
176	20230801	100225	60.00	KOSDAQ	기타서비스	N	N	N	N	60	N	11690	60	2	0.52	745702420	62363	57.86	11870	12200	11690	15110	8150	11630	11957.45	1.67	-12083	12603	12116	11713	11226	10823	11915	11025	120	3480	1000	6970	10	1	11975050	1400	11.39	1.30	12	0.52	1026.00	8976.00	20350	20230414	-42.56	5440	20221013	114.89	20350	-42.56	20230414	10100	15.74	20230726	20350	-42.56	20230414	5440	114.89	20221013	3.98	N	010470	1000	119 억	199994	N	N	N	N
177	20230801	090223	60.00	KOSDAQ	기타서비스	N	N	N	N	60	N	11920	290	2	2.49	138759280	11683	10.84	11870	12000	11770	15110	8150	11630	11877.02	1.67	86	12603	12116	11713	11226	10823	11915	11025	120	3480	1000	6970	10	1	11975050	1427	11.62	1.33	12	0.10	1026.00	8976.00	20350	20230414	-41.43	5440	20221013	119.12	20350	-41.43	20230414	10100	18.02	20230726	20350	-41.43	20230414	5440	119.12	20221013	3.98	N	010470	1000	119 억	199994	N	N	N	N

79 KiB Raw Blame History

79 KiB

Raw Blame History