KissMeData/408920/price/prices-20230801.csv at a562dc221a01441d5a5bd3c7eb0894d422cee12d

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	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	161244	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2990	-5	5	-0.17	76636310	25902	358.21	3005	3020	2905	3890	2100	2995	2958.70	0.35	792	3045	3020	2990	2965	2935	3032	2977	43	895	100	1790	5	1	43232455	1293	18.23	2.89	12	0.06	164.00	1033.00	4600	20230302	-35.00	2160	20221122	38.43	4600	-35.00	20230302	2355	26.96	20230426	4600	-35.00	20230302	2160	38.43	20221122	0.20	N	408920	100	43 억	150557	N	N	N	N
3	20230831	151602	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2990	-5	5	-0.17	74391020	25151	347.82	3005	3020	2905	3890	2100	2995	2957.78	0.35	1336	3045	3020	2990	2965	2935	3032	2977	43	895	100	1790	5	1	43232455	1293	18.23	2.89	12	0.06	164.00	1033.00	4600	20230302	-35.00	2160	20221122	38.43	4600	-35.00	20230302	2355	26.96	20230426	4600	-35.00	20230302	2160	38.43	20221122	0.20	N	408920	100	43 억	150557	N	N	N	N
4	20230831	141731	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2990	-5	5	-0.17	73044365	24701	341.60	3005	3020	2905	3890	2100	2995	2957.14	0.35	1346	3045	3020	2990	2965	2935	3032	2977	43	895	100	1790	5	1	43232455	1293	18.23	2.89	12	0.06	164.00	1033.00	4600	20230302	-35.00	2160	20221122	38.43	4600	-35.00	20230302	2355	26.96	20230426	4600	-35.00	20230302	2160	38.43	20221122	0.20	N	408920	100	43 억	150557	N	N	N	N
5	20230831	131651	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3010	15	2	0.50	54011545	18278	252.77	3005	3020	2905	3890	2100	2995	2955.00	0.35	-1202	3045	3020	2990	2965	2935	3032	2977	43	895	100	1790	5	1	43232455	1301	18.35	2.91	12	0.04	164.00	1033.00	4600	20230302	-34.57	2160	20221122	39.35	4600	-34.57	20230302	2355	27.81	20230426	4600	-34.57	20230302	2160	39.35	20221122	0.20	N	408920	100	43 억	150557	N	N	N	N
6	20230831	121749	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3015	20	2	0.67	53927265	18250	252.39	3005	3020	2905	3890	2100	2995	2954.92	0.35	-1202	3045	3020	2990	2965	2935	3032	2977	43	895	100	1790	5	1	43232455	1303	18.38	2.92	12	0.04	164.00	1033.00	4600	20230302	-34.46	2160	20221122	39.58	4600	-34.46	20230302	2355	28.03	20230426	4600	-34.46	20230302	2160	39.58	20221122	0.20	N	408920	100	43 억	150557	N	N	N	N
7	20230831	112232	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3020	25	2	0.83	53436010	18087	250.13	3005	3020	2905	3890	2100	2995	2954.39	0.35	-1161	3045	3020	2990	2965	2935	3032	2977	43	895	100	1790	5	1	43232455	1306	18.41	2.92	12	0.04	164.00	1033.00	4600	20230302	-34.35	2160	20221122	39.81	4600	-34.35	20230302	2355	28.24	20230426	4600	-34.35	20230302	2160	39.81	20221122	0.20	N	408920	100	43 억	150557	N	N	N	N
8	20230831	101838	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2990	-5	5	-0.17	45183580	15331	212.02	3005	3010	2905	3890	2100	2995	2947.20	0.35	1037	3045	3020	2990	2965	2935	3032	2977	43	895	100	1790	5	1	43232455	1293	18.23	2.89	12	0.04	164.00	1033.00	4600	20230302	-35.00	2160	20221122	38.43	4600	-35.00	20230302	2355	26.96	20230426	4600	-35.00	20230302	2160	38.43	20221122	0.20	N	408920	100	43 억	150557	N	N	N	N
9	20230831	091710	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2990	-5	5	-0.17	9849520	3337	46.15	3005	3005	2940	3890	2100	2995	2951.61	0.35	91	3045	3020	2990	2965	2935	3032	2977	43	895	100	1790	5	1	43232455	1293	18.23	2.89	12	0.01	164.00	1033.00	4600	20230302	-35.00	2160	20221122	38.43	4600	-35.00	20230302	2355	26.96	20230426	4600	-35.00	20230302	2160	38.43	20221122	0.20	N	408920	100	43 억	150557	N	N	N	N
10	20230830	161249	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2995	15	2	0.50	21552990	7231	59.05	2980	3015	2960	3870	2090	2980	2980.64	0.35	-502	3080	3030	2980	2930	2880	3055	2955	43	890	100	1780	5	1	43232455	1295	18.26	2.90	12	0.02	164.00	1033.00	4600	20230302	-34.89	2160	20221122	38.66	4600	-34.89	20230302	2355	27.18	20230426	4600	-34.89	20230302	2160	38.66	20221122	0.19	N	408920	100	43 억	151059	N	N	N	N
11	20230830	151535	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3000	20	2	0.67	21232525	7124	58.18	2980	3015	2960	3870	2090	2980	2980.42	0.35	-502	3080	3030	2980	2930	2880	3055	2955	43	890	100	1780	5	1	43232455	1297	18.29	2.90	12	0.02	164.00	1033.00	4600	20230302	-34.78	2160	20221122	38.89	4600	-34.78	20230302	2355	27.39	20230426	4600	-34.78	20230302	2160	38.89	20221122	0.19	N	408920	100	43 억	151059	N	N	N	N
12	20230830	141634	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2995	15	2	0.50	19558065	6565	53.61	2980	3015	2960	3870	2090	2980	2979.14	0.35	-396	3080	3030	2980	2930	2880	3055	2955	43	890	100	1780	5	1	43232455	1295	18.26	2.90	12	0.02	164.00	1033.00	4600	20230302	-34.89	2160	20221122	38.66	4600	-34.89	20230302	2355	27.18	20230426	4600	-34.89	20230302	2160	38.66	20221122	0.19	N	408920	100	43 억	151059	N	N	N	N
13	20230830	131634	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3005	25	2	0.84	18257640	6129	50.05	2980	3015	2960	3870	2090	2980	2978.89	0.35	-357	3080	3030	2980	2930	2880	3055	2955	43	890	100	1780	5	1	43232455	1299	18.32	2.91	12	0.01	164.00	1033.00	4600	20230302	-34.67	2160	20221122	39.12	4600	-34.67	20230302	2355	27.60	20230426	4600	-34.67	20230302	2160	39.12	20221122	0.19	N	408920	100	43 억	151059	N	N	N	N
14	20230830	121645	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2980	0	3	0.00	16213015	5446	44.48	2980	3015	2960	3870	2090	2980	2977.05	0.35	-227	3080	3030	2980	2930	2880	3055	2955	43	890	100	1780	5	1	43232455	1288	18.17	2.88	12	0.01	164.00	1033.00	4600	20230302	-35.22	2160	20221122	37.96	4600	-35.22	20230302	2355	26.54	20230426	4600	-35.22	20230302	2160	37.96	20221122	0.19	N	408920	100	43 억	151059	N	N	N	N
15	20230830	112217	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3015	35	2	1.17	13595085	4568	37.31	2980	3015	2960	3870	2090	2980	2976.16	0.35	-208	3080	3030	2980	2930	2880	3055	2955	43	890	100	1780	5	1	43232455	1303	18.38	2.92	12	0.01	164.00	1033.00	4600	20230302	-34.46	2160	20221122	39.58	4600	-34.46	20230302	2355	28.03	20230426	4600	-34.46	20230302	2160	39.58	20221122	0.19	N	408920	100	43 억	151059	N	N	N	N
16	20230830	101737	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2965	-15	5	-0.50	9328440	3138	25.63	2980	2995	2960	3870	2090	2980	2972.73	0.35	-138	3080	3030	2980	2930	2880	3055	2955	43	890	100	1780	5	1	43232455	1282	18.08	2.87	12	0.01	164.00	1033.00	4600	20230302	-35.54	2160	20221122	37.27	4600	-35.54	20230302	2355	25.90	20230426	4600	-35.54	20230302	2160	37.27	20221122	0.19	N	408920	100	43 억	151059	N	N	N	N
17	20230830	091640	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2980	0	3	0.00	673625	226	1.85	2980	2995	2980	3870	2090	2980	2980.64	0.35	-18	3080	3030	2980	2930	2880	3055	2955	43	890	100	1780	5	1	43232455	1288	18.17	2.88	12	0.00	164.00	1033.00	4600	20230302	-35.22	2160	20221122	37.96	4600	-35.22	20230302	2355	26.54	20230426	4600	-35.22	20230302	2160	37.96	20221122	0.19	N	408920	100	43 억	151059	N	N	N	N
18	20230829	161243	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2980	-35	5	-1.16	36561905	12245	40.69	2945	3030	2930	3915	2115	3015	2985.86	0.36	-734	3108	3061	2988	2941	2868	3025	2905	43	900	100	1800	5	1	42652455	1271	18.17	2.88	12	0.03	164.00	1033.00	4600	20230302	-35.22	2160	20221122	37.96	4600	-35.22	20230302	2355	26.54	20230426	4600	-35.22	20230302	2160	37.96	20221122	0.19	N	408920	100	42 억	151793	N	N	N	N
19	20230829	151548	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3000	-15	5	-0.50	33008215	11053	36.73	2945	3030	2930	3915	2115	3015	2986.36	0.36	-654	3108	3061	2988	2941	2868	3025	2905	43	900	100	1800	5	1	42652455	1280	18.29	2.90	12	0.03	164.00	1033.00	4600	20230302	-34.78	2160	20221122	38.89	4600	-34.78	20230302	2355	27.39	20230426	4600	-34.78	20230302	2160	38.89	20221122	0.19	N	408920	100	42 억	151793	N	N	N	N
20	20230829	141736	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3005	-10	5	-0.33	32003725	10716	35.61	2945	3030	2930	3915	2115	3015	2986.54	0.36	-537	3108	3061	2988	2941	2868	3025	2905	43	900	100	1800	5	1	42652455	1282	18.32	2.91	12	0.03	164.00	1033.00	4600	20230302	-34.67	2160	20221122	39.12	4600	-34.67	20230302	2355	27.60	20230426	4600	-34.67	20230302	2160	39.12	20221122	0.19	N	408920	100	42 억	151793	N	N	N	N
21	20230829	131623	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3020	5	2	0.17	19499900	6568	21.82	2945	3030	2930	3915	2115	3015	2968.93	0.36	-381	3108	3061	2988	2941	2868	3025	2905	43	900	100	1800	5	1	42652455	1288	18.41	2.92	12	0.02	164.00	1033.00	4600	20230302	-34.35	2160	20221122	39.81	4600	-34.35	20230302	2355	28.24	20230426	4600	-34.35	20230302	2160	39.81	20221122	0.19	N	408920	100	42 억	151793	N	N	N	N
22	20230829	121739	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3025	10	2	0.33	18810960	6339	21.06	2945	3030	2930	3915	2115	3015	2967.50	0.36	-349	3108	3061	2988	2941	2868	3025	2905	43	900	100	1800	5	1	42652455	1290	18.45	2.93	12	0.01	164.00	1033.00	4600	20230302	-34.24	2160	20221122	40.05	4600	-34.24	20230302	2355	28.45	20230426	4600	-34.24	20230302	2160	40.05	20221122	0.19	N	408920	100	42 억	151793	N	N	N	N
23	20230829	112443	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3000	-15	5	-0.50	17999410	6070	20.17	2945	3015	2930	3915	2115	3015	2965.31	0.36	-236	3108	3061	2988	2941	2868	3025	2905	43	900	100	1800	5	1	42652455	1280	18.29	2.90	12	0.01	164.00	1033.00	4600	20230302	-34.78	2160	20221122	38.89	4600	-34.78	20230302	2355	27.39	20230426	4600	-34.78	20230302	2160	38.89	20221122	0.19	N	408920	100	42 억	151793	N	N	N	N
24	20230829	101836	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2970	-45	5	-1.49	12637170	4275	14.20	2945	3010	2930	3915	2115	3015	2956.06	0.36	-191	3108	3061	2988	2941	2868	3025	2905	43	900	100	1800	5	1	42652455	1267	18.11	2.88	12	0.01	164.00	1033.00	4600	20230302	-35.43	2160	20221122	37.50	4600	-35.43	20230302	2355	26.11	20230426	4600	-35.43	20230302	2160	37.50	20221122	0.19	N	408920	100	42 억	151793	N	N	N	N
25	20230829	091222	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2970	-45	5	-1.49	79785	27	0.09	2945	3010	2930	3915	2115	3015	2955.00	0.36	-18	3108	3061	2988	2941	2868	3025	2905	43	900	100	1800	5	1	42652455	1267	18.11	2.88	12	0.00	164.00	1033.00	4600	20230302	-35.43	2160	20221122	37.50	4600	-35.43	20230302	2355	26.11	20230426	4600	-35.43	20230302	2160	37.50	20221122	0.19	N	408920	100	42 억	151793	N	N	N	N
26	20230828	161206	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3015	15	2	0.50	89822470	30096	232.83	3030	3035	2915	3900	2100	3000	2984.53	0.37	-6237	3093	3046	2983	2936	2873	3070	2960	43	900	100	1800	5	1	42652455	1286	18.38	2.92	12	0.07	164.00	1033.00	4600	20230302	-34.46	2160	20221122	39.58	4600	-34.46	20230302	2355	28.03	20230426	4600	-34.46	20230302	2160	39.58	20221122	0.19	N	408920	100	42 억	158030	N	N	N	N
27	20230828	151214	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3015	15	2	0.50	89026510	29832	230.79	3030	3035	2915	3900	2100	3000	2984.26	0.37	-6228	3093	3046	2983	2936	2873	3070	2960	43	900	100	1800	5	1	42652455	1286	18.38	2.92	12	0.07	164.00	1033.00	4600	20230302	-34.46	2160	20221122	39.58	4600	-34.46	20230302	2355	28.03	20230426	4600	-34.46	20230302	2160	39.58	20221122	0.19	N	408920	100	42 억	158030	N	N	N	N
28	20230828	141219	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3000	0	3	0.00	61324510	20573	159.16	3030	3035	2915	3900	2100	3000	2980.82	0.37	-6166	3093	3046	2983	2936	2873	3070	2960	43	900	100	1800	5	1	42652455	1280	18.29	2.90	12	0.05	164.00	1033.00	4600	20230302	-34.78	2160	20221122	38.89	4600	-34.78	20230302	2355	27.39	20230426	4600	-34.78	20230302	2160	38.89	20221122	0.19	N	408920	100	42 억	158030	N	N	N	N
29	20230828	131229	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3000	0	3	0.00	55441515	18606	143.94	3030	3035	2915	3900	2100	3000	2979.77	0.37	-6158	3093	3046	2983	2936	2873	3070	2960	43	900	100	1800	5	1	42652455	1280	18.29	2.90	12	0.04	164.00	1033.00	4600	20230302	-34.78	2160	20221122	38.89	4600	-34.78	20230302	2355	27.39	20230426	4600	-34.78	20230302	2160	38.89	20221122	0.19	N	408920	100	42 억	158030	N	N	N	N
30	20230828	121219	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2995	-5	5	-0.17	44076865	14805	114.54	3030	3035	2915	3900	2100	3000	2977.16	0.37	-5381	3093	3046	2983	2936	2873	3070	2960	43	900	100	1800	5	1	42652455	1277	18.26	2.90	12	0.03	164.00	1033.00	4600	20230302	-34.89	2160	20221122	38.66	4600	-34.89	20230302	2355	27.18	20230426	4600	-34.89	20230302	2160	38.66	20221122	0.19	N	408920	100	42 억	158030	N	N	N	N
31	20230828	111215	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3000	0	3	0.00	33678830	11333	87.68	3030	3035	2915	3900	2100	3000	2971.75	0.37	-2263	3093	3046	2983	2936	2873	3070	2960	43	900	100	1800	5	1	42652455	1280	18.29	2.90	12	0.03	164.00	1033.00	4600	20230302	-34.78	2160	20221122	38.89	4600	-34.78	20230302	2355	27.39	20230426	4600	-34.78	20230302	2160	38.89	20221122	0.19	N	408920	100	42 억	158030	N	N	N	N
32	20230828	101201	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2975	-25	5	-0.83	27063140	9122	70.57	3030	3035	2915	3900	2100	3000	2966.80	0.37	-1924	3093	3046	2983	2936	2873	3070	2960	43	900	100	1800	5	1	42652455	1269	18.14	2.88	12	0.02	164.00	1033.00	4600	20230302	-35.33	2160	20221122	37.73	4600	-35.33	20230302	2355	26.33	20230426	4600	-35.33	20230302	2160	37.73	20221122	0.19	N	408920	100	42 억	158030	N	N	N	N
33	20230828	091219	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3010	10	2	0.33	6736140	2235	17.29	3030	3035	2965	3900	2100	3000	3013.93	0.37	-51	3093	3046	2983	2936	2873	3070	2960	43	900	100	1800	5	1	42652455	1284	18.35	2.91	12	0.01	164.00	1033.00	4600	20230302	-34.57	2160	20221122	39.35	4600	-34.57	20230302	2355	27.81	20230426	4600	-34.57	20230302	2160	39.35	20221122	0.19	N	408920	100	42 억	158030	N	N	N	N
34	20230825	161209	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3000	30	2	1.01	38503315	12921	97.41	2980	3030	2920	3860	2080	2970	2979.87	0.38	-2002	3020	2995	2965	2940	2910	3007	2952	43	890	100	1780	5	1	42652455	1280	18.29	2.90	12	0.03	164.00	1033.00	4600	20230302	-34.78	2160	20221122	38.89	4600	-34.78	20230302	2355	27.39	20230426	4600	-34.78	20230302	2160	38.89	20221122	0.19	N	408920	100	42 억	160032	N	N	N	N
35	20230825	151218	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2955	-15	5	-0.51	31130150	10437	78.68	2980	3030	2920	3860	2080	2970	2982.67	0.38	-2682	3020	2995	2965	2940	2910	3007	2952	43	890	100	1780	5	1	42652455	1260	18.02	2.86	12	0.02	164.00	1033.00	4600	20230302	-35.76	2160	20221122	36.81	4600	-35.76	20230302	2355	25.48	20230426	4600	-35.76	20230302	2160	36.81	20221122	0.19	N	408920	100	42 억	160032	N	N	N	N
36	20230825	141216	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2950	-20	5	-0.67	30257915	10140	76.44	2980	3030	2920	3860	2080	2970	2984.02	0.38	-2668	3020	2995	2965	2940	2910	3007	2952	43	890	100	1780	5	1	42652455	1258	17.99	2.86	12	0.02	164.00	1033.00	4600	20230302	-35.87	2160	20221122	36.57	4600	-35.87	20230302	2355	25.27	20230426	4600	-35.87	20230302	2160	36.57	20221122	0.19	N	408920	100	42 억	160032	N	N	N	N
37	20230825	131211	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2995	25	2	0.84	29772555	9976	75.21	2980	3030	2920	3860	2080	2970	2984.42	0.38	-2629	3020	2995	2965	2940	2910	3007	2952	43	890	100	1780	5	1	42652455	1277	18.26	2.90	12	0.02	164.00	1033.00	4600	20230302	-34.89	2160	20221122	38.66	4600	-34.89	20230302	2355	27.18	20230426	4600	-34.89	20230302	2160	38.66	20221122	0.19	N	408920	100	42 억	160032	N	N	N	N
38	20230825	121213	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3000	30	2	1.01	21875630	7312	55.12	2980	3030	2920	3860	2080	2970	2991.74	0.38	-2328	3020	2995	2965	2940	2910	3007	2952	43	890	100	1780	5	1	42652455	1280	18.29	2.90	12	0.02	164.00	1033.00	4600	20230302	-34.78	2160	20221122	38.89	4600	-34.78	20230302	2355	27.39	20230426	4600	-34.78	20230302	2160	38.89	20221122	0.19	N	408920	100	42 억	160032	N	N	N	N
39	20230825	111212	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2995	25	2	0.84	20740555	6933	52.27	2980	3030	2920	3860	2080	2970	2991.57	0.38	-2211	3020	2995	2965	2940	2910	3007	2952	43	890	100	1780	5	1	42652455	1277	18.26	2.90	12	0.02	164.00	1033.00	4600	20230302	-34.89	2160	20221122	38.66	4600	-34.89	20230302	2355	27.18	20230426	4600	-34.89	20230302	2160	38.66	20221122	0.19	N	408920	100	42 억	160032	N	N	N	N
40	20230825	101216	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3010	40	2	1.35	18046250	6032	45.47	2980	3030	2920	3860	2080	2970	2991.75	0.38	-1635	3020	2995	2965	2940	2910	3007	2952	43	890	100	1780	5	1	42652455	1284	18.35	2.91	12	0.01	164.00	1033.00	4600	20230302	-34.57	2160	20221122	39.35	4600	-34.57	20230302	2355	27.81	20230426	4600	-34.57	20230302	2160	39.35	20221122	0.19	N	408920	100	42 억	160032	N	N	N	N
41	20230825	091209	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2970	0	3	0.00	2847830	964	7.27	2980	2980	2920	3860	2080	2970	2954.18	0.38	-623	3020	2995	2965	2940	2910	3007	2952	43	890	100	1780	5	1	42652455	1267	18.11	2.88	12	0.00	164.00	1033.00	4600	20230302	-35.43	2160	20221122	37.50	4600	-35.43	20230302	2355	26.11	20230426	4600	-35.43	20230302	2160	37.50	20221122	0.19	N	408920	100	42 억	160032	N	N	N	N
42	20230824	161204	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2970	5	2	0.17	39350065	13264	54.08	2935	2990	2935	3850	2080	2965	2966.67	0.38	-510	3028	2996	2933	2901	2838	3012	2917	43	885	100	1770	5	1	42652455	1267	18.11	2.88	12	0.03	164.00	1033.00	4600	20230302	-35.43	2160	20221122	37.50	4600	-35.43	20230302	2355	26.11	20230426	4600	-35.43	20230302	2160	37.50	20221122	0.18	N	408920	100	42 억	160542	N	N	N	N
43	20230824	151200	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2970	5	2	0.17	35800350	12068	49.20	2935	2990	2935	3850	2080	2965	2966.55	0.38	-416	3028	2996	2933	2901	2838	3012	2917	43	885	100	1770	5	1	42652455	1267	18.11	2.88	12	0.03	164.00	1033.00	4600	20230302	-35.43	2160	20221122	37.50	4600	-35.43	20230302	2355	26.11	20230426	4600	-35.43	20230302	2160	37.50	20221122	0.18	N	408920	100	42 억	160542	N	N	N	N
44	20230824	141203	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2970	5	2	0.17	31697980	10680	43.55	2935	2990	2935	3850	2080	2965	2967.98	0.38	-224	3028	2996	2933	2901	2838	3012	2917	43	885	100	1770	5	1	42652455	1267	18.11	2.88	12	0.03	164.00	1033.00	4600	20230302	-35.43	2160	20221122	37.50	4600	-35.43	20230302	2355	26.11	20230426	4600	-35.43	20230302	2160	37.50	20221122	0.18	N	408920	100	42 억	160542	N	N	N	N
45	20230824	131205	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2970	5	2	0.17	28231135	9510	38.78	2935	2990	2935	3850	2080	2965	2968.57	0.38	598	3028	2996	2933	2901	2838	3012	2917	43	885	100	1770	5	1	42652455	1267	18.11	2.88	12	0.02	164.00	1033.00	4600	20230302	-35.43	2160	20221122	37.50	4600	-35.43	20230302	2355	26.11	20230426	4600	-35.43	20230302	2160	37.50	20221122	0.18	N	408920	100	42 억	160542	N	N	N	N
46	20230824	121209	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2970	5	2	0.17	22009135	7408	30.20	2935	2990	2935	3850	2080	2965	2971.00	0.38	911	3028	2996	2933	2901	2838	3012	2917	43	885	100	1770	5	1	42652455	1267	18.11	2.88	12	0.02	164.00	1033.00	4600	20230302	-35.43	2160	20221122	37.50	4600	-35.43	20230302	2355	26.11	20230426	4600	-35.43	20230302	2160	37.50	20221122	0.18	N	408920	100	42 억	160542	N	N	N	N
47	20230824	111201	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2975	10	2	0.34	18783750	6320	25.77	2935	2990	2935	3850	2080	2965	2972.11	0.38	1221	3028	2996	2933	2901	2838	3012	2917	43	885	100	1770	5	1	42652455	1269	18.14	2.88	12	0.01	164.00	1033.00	4600	20230302	-35.33	2160	20221122	37.73	4600	-35.33	20230302	2355	26.33	20230426	4600	-35.33	20230302	2160	37.73	20221122	0.18	N	408920	100	42 억	160542	N	N	N	N
48	20230824	101200	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2980	15	2	0.51	5415175	1824	7.44	2935	2980	2935	3850	2080	2965	2968.85	0.38	556	3028	2996	2933	2901	2838	3012	2917	43	885	100	1770	5	1	42652455	1271	18.17	2.88	12	0.00	164.00	1033.00	4600	20230302	-35.22	2160	20221122	37.96	4600	-35.22	20230302	2355	26.54	20230426	4600	-35.22	20230302	2160	37.96	20221122	0.18	N	408920	100	42 억	160542	N	N	N	N
49	20230824	091205	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2935	-30	5	-1.01	137960	47	0.19	2935	2950	2935	3850	2080	2965	2935.32	0.38	0	3028	2996	2933	2901	2838	3012	2917	43	885	100	1770	5	1	42652455	1252	17.90	2.84	12	0.00	164.00	1033.00	4600	20230302	-36.20	2160	20221122	35.88	4600	-36.20	20230302	2355	24.63	20230426	4600	-36.20	20230302	2160	35.88	20221122	0.18	N	408920	100	42 억	160542	N	N	N	N
50	20230823	161157	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2965	90	2	3.13	72022875	24521	284.07	2880	2965	2870	3735	2015	2875	2937.19	0.38	-2354	2915	2895	2855	2835	2795	2905	2845	43	860	100	1720	5	1	42652455	1265	18.08	2.87	12	0.06	164.00	1033.00	4600	20230302	-35.54	2160	20221122	37.27	4600	-35.54	20230302	2355	25.90	20230426	4600	-35.54	20230302	2160	37.27	20221122	0.19	N	408920	100	42 억	162896	N	N	N	N
51	20230823	151158	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2950	75	2	2.61	70914920	24147	279.74	2880	2965	2870	3735	2015	2875	2936.80	0.38	-2354	2915	2895	2855	2835	2795	2905	2845	43	860	100	1720	5	1	42652455	1258	17.99	2.86	12	0.06	164.00	1033.00	4600	20230302	-35.87	2160	20221122	36.57	4600	-35.87	20230302	2355	25.27	20230426	4600	-35.87	20230302	2160	36.57	20221122	0.19	N	408920	100	42 억	162896	N	N	N	N
52	20230823	141203	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2950	75	2	2.61	63916475	21769	252.19	2880	2965	2870	3735	2015	2875	2936.12	0.38	-2508	2915	2895	2855	2835	2795	2905	2845	43	860	100	1720	5	1	42652455	1258	17.99	2.86	12	0.05	164.00	1033.00	4600	20230302	-35.87	2160	20221122	36.57	4600	-35.87	20230302	2355	25.27	20230426	4600	-35.87	20230302	2160	36.57	20221122	0.19	N	408920	100	42 억	162896	N	N	N	N
53	20230823	131154	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2955	80	2	2.78	55091935	18778	217.54	2880	2965	2870	3735	2015	2875	2933.86	0.38	-4574	2915	2895	2855	2835	2795	2905	2845	43	860	100	1720	5	1	42652455	1260	18.02	2.86	12	0.04	164.00	1033.00	4600	20230302	-35.76	2160	20221122	36.81	4600	-35.76	20230302	2355	25.48	20230426	4600	-35.76	20230302	2160	36.81	20221122	0.19	N	408920	100	42 억	162896	N	N	N	N
54	20230823	121205	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2935	60	2	2.09	45895870	15661	181.43	2880	2965	2870	3735	2015	2875	2930.58	0.38	-5166	2915	2895	2855	2835	2795	2905	2845	43	860	100	1720	5	1	42652455	1252	17.90	2.84	12	0.04	164.00	1033.00	4600	20230302	-36.20	2160	20221122	35.88	4600	-36.20	20230302	2355	24.63	20230426	4600	-36.20	20230302	2160	35.88	20221122	0.19	N	408920	100	42 억	162896	N	N	N	N
55	20230823	111200	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2940	65	2	2.26	45454915	15511	179.69	2880	2965	2870	3735	2015	2875	2930.50	0.38	-5165	2915	2895	2855	2835	2795	2905	2845	43	860	100	1720	5	1	42652455	1254	17.93	2.85	12	0.04	164.00	1033.00	4600	20230302	-36.09	2160	20221122	36.11	4600	-36.09	20230302	2355	24.84	20230426	4600	-36.09	20230302	2160	36.11	20221122	0.19	N	408920	100	42 억	162896	N	N	N	N
56	20230823	101200	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2950	75	2	2.61	23566045	8103	93.87	2880	2965	2870	3735	2015	2875	2908.31	0.38	-1130	2915	2895	2855	2835	2795	2905	2845	43	860	100	1720	5	1	42652455	1258	17.99	2.86	12	0.02	164.00	1033.00	4600	20230302	-35.87	2160	20221122	36.57	4600	-35.87	20230302	2355	25.27	20230426	4600	-35.87	20230302	2160	36.57	20221122	0.19	N	408920	100	42 억	162896	N	N	N	N
57	20230823	091208	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2890	15	2	0.52	9997790	3477	40.28	2880	2890	2870	3735	2015	2875	2875.41	0.38	-684	2915	2895	2855	2835	2795	2905	2845	43	860	100	1720	5	1	42652455	1233	17.62	2.80	12	0.01	164.00	1033.00	4600	20230302	-37.17	2160	20221122	33.80	4600	-37.17	20230302	2355	22.72	20230426	4600	-37.17	20230302	2160	33.80	20221122	0.19	N	408920	100	42 억	162896	N	N	N	N
58	20230822	161152	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2875	30	2	1.05	24562955	8631	44.30	2860	2875	2815	3695	1995	2845	2845.90	0.39	-3404	2945	2895	2860	2810	2775	2877	2792	43	850	100	1700	5	1	42652455	1226	17.53	2.78	12	0.02	164.00	1033.00	4600	20230302	-37.50	2160	20221122	33.10	4600	-37.50	20230302	2355	22.08	20230426	4600	-37.50	20230302	2160	33.10	20221122	0.19	N	408920	100	42 억	166300	N	N	N	N
59	20230822	151153	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2875	30	2	1.05	23657330	8316	42.68	2860	2875	2815	3695	1995	2845	2844.80	0.39	-3404	2945	2895	2860	2810	2775	2877	2792	43	850	100	1700	5	1	42652455	1226	17.53	2.78	12	0.02	164.00	1033.00	4600	20230302	-37.50	2160	20221122	33.10	4600	-37.50	20230302	2355	22.08	20230426	4600	-37.50	20230302	2160	33.10	20221122	0.19	N	408920	100	42 억	166300	N	N	N	N
60	20230822	141152	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2850	5	2	0.18	18012480	6344	32.56	2860	2875	2815	3695	1995	2845	2839.29	0.39	-1970	2945	2895	2860	2810	2775	2877	2792	43	850	100	1700	5	1	42652455	1216	17.38	2.76	12	0.01	164.00	1033.00	4600	20230302	-38.04	2160	20221122	31.94	4600	-38.04	20230302	2355	21.02	20230426	4600	-38.04	20230302	2160	31.94	20221122	0.19	N	408920	100	42 억	166300	N	N	N	N
61	20230822	131150	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2845	0	3	0.00	7300765	2574	13.21	2860	2875	2815	3695	1995	2845	2836.35	0.39	-955	2945	2895	2860	2810	2775	2877	2792	43	850	100	1700	5	1	42652455	1213	17.35	2.75	12	0.01	164.00	1033.00	4600	20230302	-38.15	2160	20221122	31.71	4600	-38.15	20230302	2355	20.81	20230426	4600	-38.15	20230302	2160	31.71	20221122	0.19	N	408920	100	42 억	166300	N	N	N	N
62	20230822	121135	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2825	-20	5	-0.70	6228080	2196	11.27	2860	2875	2815	3695	1995	2845	2836.10	0.39	-686	2945	2895	2860	2810	2775	2877	2792	43	850	100	1700	5	1	42652455	1205	17.23	2.73	12	0.01	164.00	1033.00	4600	20230302	-38.59	2160	20221122	30.79	4600	-38.59	20230302	2355	19.96	20230426	4600	-38.59	20230302	2160	30.79	20221122	0.19	N	408920	100	42 억	166300	N	N	N	N
63	20230822	111149	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2845	0	3	0.00	5163780	1820	9.34	2860	2875	2815	3695	1995	2845	2837.24	0.39	-579	2945	2895	2860	2810	2775	2877	2792	43	850	100	1700	5	1	42652455	1213	17.35	2.75	12	0.00	164.00	1033.00	4600	20230302	-38.15	2160	20221122	31.71	4600	-38.15	20230302	2355	20.81	20230426	4600	-38.15	20230302	2160	31.71	20221122	0.19	N	408920	100	42 억	166300	N	N	N	N
64	20230822	101146	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2850	5	2	0.18	2376715	834	4.28	2860	2875	2815	3695	1995	2845	2849.78	0.39	-458	2945	2895	2860	2810	2775	2877	2792	43	850	100	1700	5	1	42652455	1216	17.38	2.76	12	0.00	164.00	1033.00	4600	20230302	-38.04	2160	20221122	31.94	4600	-38.04	20230302	2355	21.02	20230426	4600	-38.04	20230302	2160	31.94	20221122	0.19	N	408920	100	42 억	166300	N	N	N	N
65	20230822	091145	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2875	30	2	1.05	923800	323	1.66	2860	2875	2855	3695	1995	2845	2860.06	0.39	-309	2945	2895	2860	2810	2775	2877	2792	43	850	100	1700	5	1	42652455	1226	17.53	2.78	12	0.00	164.00	1033.00	4600	20230302	-37.50	2160	20221122	33.10	4600	-37.50	20230302	2355	22.08	20230426	4600	-37.50	20230302	2160	33.10	20221122	0.19	N	408920	100	42 억	166300	N	N	N	N
66	20230821	161144	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2845	-25	5	-0.87	55830440	19484	14.87	2870	2910	2825	3730	2010	2870	2865.46	0.39	3101	3340	3105	2910	2675	2480	3222	2792	43	860	100	1720	5	1	42652455	1213	17.35	2.75	12	0.05	164.00	1033.00	4600	20230302	-38.15	2160	20221122	31.71	4600	-38.15	20230302	2355	20.81	20230426	4600	-38.15	20230302	2160	31.71	20221122	0.19	N	408920	100	42 억	164677	N	N	N	N
67	20230821	151151	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2880	10	2	0.35	52046135	18159	13.85	2870	2910	2825	3730	2010	2870	2866.13	0.39	3175	3340	3105	2910	2675	2480	3222	2792	43	860	100	1720	5	1	42652455	1228	17.56	2.79	12	0.04	164.00	1033.00	4600	20230302	-37.39	2160	20221122	33.33	4600	-37.39	20230302	2355	22.29	20230426	4600	-37.39	20230302	2160	33.33	20221122	0.19	N	408920	100	42 억	164677	N	N	N	N
68	20230821	141145	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2880	10	2	0.35	40725460	14215	10.85	2870	2910	2825	3730	2010	2870	2864.96	0.39	2824	3340	3105	2910	2675	2480	3222	2792	43	860	100	1720	5	1	42652455	1228	17.56	2.79	12	0.03	164.00	1033.00	4600	20230302	-37.39	2160	20221122	33.33	4600	-37.39	20230302	2355	22.29	20230426	4600	-37.39	20230302	2160	33.33	20221122	0.19	N	408920	100	42 억	164677	N	N	N	N
69	20230821	131200	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2870	0	3	0.00	29602425	10342	7.89	2870	2910	2825	3730	2010	2870	2862.35	0.39	1529	3340	3105	2910	2675	2480	3222	2792	43	860	100	1720	5	1	42652455	1224	17.50	2.78	12	0.02	164.00	1033.00	4600	20230302	-37.61	2160	20221122	32.87	4600	-37.61	20230302	2355	21.87	20230426	4600	-37.61	20230302	2160	32.87	20221122	0.19	N	408920	100	42 억	164677	N	N	N	N
70	20230821	121156	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2895	25	2	0.87	22364915	7820	5.97	2870	2910	2825	3730	2010	2870	2859.96	0.39	1752	3340	3105	2910	2675	2480	3222	2792	43	860	100	1720	5	1	42652455	1235	17.65	2.80	12	0.02	164.00	1033.00	4600	20230302	-37.07	2160	20221122	34.03	4600	-37.07	20230302	2355	22.93	20230426	4600	-37.07	20230302	2160	34.03	20221122	0.19	N	408920	100	42 억	164677	N	N	N	N
71	20230821	111144	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2870	0	3	0.00	19716555	6900	5.26	2870	2885	2825	3730	2010	2870	2857.47	0.39	1857	3340	3105	2910	2675	2480	3222	2792	43	860	100	1720	5	1	42652455	1224	17.50	2.78	12	0.02	164.00	1033.00	4600	20230302	-37.61	2160	20221122	32.87	4600	-37.61	20230302	2355	21.87	20230426	4600	-37.61	20230302	2160	32.87	20221122	0.19	N	408920	100	42 억	164677	N	N	N	N
72	20230821	101143	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2870	0	3	0.00	13683105	4796	3.66	2870	2870	2825	3730	2010	2870	2853.02	0.39	2007	3340	3105	2910	2675	2480	3222	2792	43	860	100	1720	5	1	42652455	1224	17.50	2.78	12	0.01	164.00	1033.00	4600	20230302	-37.61	2160	20221122	32.87	4600	-37.61	20230302	2355	21.87	20230426	4600	-37.61	20230302	2160	32.87	20221122	0.19	N	408920	100	42 억	164677	N	N	N	N
73	20230821	091155	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2855	-15	5	-0.52	3504490	1229	0.94	2870	2870	2840	3730	2010	2870	2851.50	0.39	361	3340	3105	2910	2675	2480	3222	2792	43	860	100	1720	5	1	42652455	1218	17.41	2.76	12	0.00	164.00	1033.00	4600	20230302	-37.93	2160	20221122	32.18	4600	-37.93	20230302	2355	21.23	20230426	4600	-37.93	20230302	2160	32.18	20221122	0.19	N	408920	100	42 억	164677	N	N	N	N
74	20230818	161144	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2870	110	2	3.99	379195550	131069	878.18	2765	3145	2715	3585	1935	2760	2893.10	0.42	-12423	2866	2812	2711	2657	2556	2840	2685	43	825	100	1650	5	1	42652455	1224	17.50	2.78	12	0.31	164.00	1033.00	4600	20230302	-37.61	2160	20221122	32.87	4600	-37.61	20230302	2355	21.87	20230426	4600	-37.61	20230302	2160	32.87	20221122	0.20	N	408920	100	42 억	177233	N	N	N	N
75	20230818	151134	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2870	110	2	3.99	373031515	128920	863.79	2765	3145	2715	3585	1935	2760	2893.51	0.42	-12341	2866	2812	2711	2657	2556	2840	2685	43	825	100	1650	5	1	42652455	1224	17.50	2.78	12	0.30	164.00	1033.00	4600	20230302	-37.61	2160	20221122	32.87	4600	-37.61	20230302	2355	21.87	20230426	4600	-37.61	20230302	2160	32.87	20221122	0.20	N	408920	100	42 억	177233	N	N	N	N
76	20230818	141145	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2820	60	2	2.17	364106705	125768	842.67	2765	3145	2715	3585	1935	2760	2895.07	0.42	-13503	2866	2812	2711	2657	2556	2840	2685	43	825	100	1650	5	1	42652455	1203	17.20	2.73	12	0.29	164.00	1033.00	4600	20230302	-38.70	2160	20221122	30.56	4600	-38.70	20230302	2355	19.75	20230426	4600	-38.70	20230302	2160	30.56	20221122	0.20	N	408920	100	42 억	177233	N	N	N	N
77	20230818	131136	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2830	70	2	2.54	357487545	123427	826.98	2765	3145	2715	3585	1935	2760	2896.35	0.42	-13784	2866	2812	2711	2657	2556	2840	2685	43	825	100	1650	5	1	42652455	1207	17.26	2.74	12	0.29	164.00	1033.00	4600	20230302	-38.48	2160	20221122	31.02	4600	-38.48	20230302	2355	20.17	20230426	4600	-38.48	20230302	2160	31.02	20221122	0.20	N	408920	100	42 억	177233	N	N	N	N
78	20230818	121149	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2855	95	2	3.44	337262315	116318	779.35	2765	3145	2715	3585	1935	2760	2899.49	0.42	-13774	2866	2812	2711	2657	2556	2840	2685	43	825	100	1650	5	1	42652455	1218	17.41	2.76	12	0.27	164.00	1033.00	4600	20230302	-37.93	2160	20221122	32.18	4600	-37.93	20230302	2355	21.23	20230426	4600	-37.93	20230302	2160	32.18	20221122	0.20	N	408920	100	42 억	177233	N	N	N	N
79	20230818	111139	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2845	85	2	3.08	327921145	113029	757.31	2765	3145	2715	3585	1935	2760	2901.21	0.42	-14878	2866	2812	2711	2657	2556	2840	2685	43	825	100	1650	5	1	42652455	1213	17.35	2.75	12	0.26	164.00	1033.00	4600	20230302	-38.15	2160	20221122	31.71	4600	-38.15	20230302	2355	20.81	20230426	4600	-38.15	20230302	2160	31.71	20221122	0.20	N	408920	100	42 억	177233	N	N	N	N
80	20230818	101146	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2760	0	3	0.00	10587365	3836	25.70	2765	2775	2715	3585	1935	2760	2760.00	0.42	-540	2866	2812	2711	2657	2556	2840	2685	43	825	100	1650	5	1	42652455	1177	16.83	2.67	12	0.01	164.00	1033.00	4600	20230302	-40.00	2160	20221122	27.78	4600	-40.00	20230302	2355	17.20	20230426	4600	-40.00	20230302	2160	27.78	20221122	0.20	N	408920	100	42 억	177233	N	N	N	N
81	20230818	091151	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2765	5	2	0.18	4662445	1688	11.31	2765	2775	2730	3585	1935	2760	2762.11	0.42	-292	2866	2812	2711	2657	2556	2840	2685	43	825	100	1650	5	1	42652455	1179	16.86	2.68	12	0.00	164.00	1033.00	4600	20230302	-39.89	2160	20221122	28.01	4600	-39.89	20230302	2355	17.41	20230426	4600	-39.89	20230302	2160	28.01	20221122	0.20	N	408920	100	42 억	177233	N	N	N	N
82	20230817	161146	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2760	40	2	1.47	40273370	14824	30.83	2690	2765	2610	3535	1905	2720	2716.77	0.42	-2848	2903	2811	2733	2641	2563	2772	2602	43	815	100	1630	5	1	42652455	1177	16.83	2.67	12	0.03	164.00	1033.00	4600	20230302	-40.00	2160	20221122	27.78	4600	-40.00	20230302	2355	17.20	20230426	4600	-40.00	20230302	2160	27.78	20221122	0.21	N	408920	100	42 억	180081	N	N	N	N
83	20230817	151152	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2760	40	2	1.47	38407670	14148	29.42	2690	2765	2610	3535	1905	2720	2714.71	0.42	-2851	2903	2811	2733	2641	2563	2772	2602	43	815	100	1630	5	1	42652455	1177	16.83	2.67	12	0.03	164.00	1033.00	4600	20230302	-40.00	2160	20221122	27.78	4600	-40.00	20230302	2355	17.20	20230426	4600	-40.00	20230302	2160	27.78	20221122	0.21	N	408920	100	42 억	180081	N	N	N	N
84	20230817	141142	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2765	45	2	1.65	34659405	12778	26.57	2690	2765	2610	3535	1905	2720	2712.43	0.42	-3092	2903	2811	2733	2641	2563	2772	2602	43	815	100	1630	5	1	42652455	1179	16.86	2.68	12	0.03	164.00	1033.00	4600	20230302	-39.89	2160	20221122	28.01	4600	-39.89	20230302	2355	17.41	20230426	4600	-39.89	20230302	2160	28.01	20221122	0.21	N	408920	100	42 억	180081	N	N	N	N
85	20230817	131138	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2760	40	2	1.47	34165360	12599	26.20	2690	2765	2610	3535	1905	2720	2711.75	0.42	-3081	2903	2811	2733	2641	2563	2772	2602	43	815	100	1630	5	1	42652455	1177	16.83	2.67	12	0.03	164.00	1033.00	4600	20230302	-40.00	2160	20221122	27.78	4600	-40.00	20230302	2355	17.20	20230426	4600	-40.00	20230302	2160	27.78	20221122	0.21	N	408920	100	42 억	180081	N	N	N	N
86	20230817	121141	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2750	30	2	1.10	32787930	12098	25.16	2690	2765	2610	3535	1905	2720	2710.19	0.42	-2916	2903	2811	2733	2641	2563	2772	2602	43	815	100	1630	5	1	42652455	1173	16.77	2.66	12	0.03	164.00	1033.00	4600	20230302	-40.22	2160	20221122	27.31	4600	-40.22	20230302	2355	16.77	20230426	4600	-40.22	20230302	2160	27.31	20221122	0.21	N	408920	100	42 억	180081	N	N	N	N
87	20230817	111143	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2750	30	2	1.10	26766760	9910	20.61	2690	2765	2610	3535	1905	2720	2700.98	0.42	-2725	2903	2811	2733	2641	2563	2772	2602	43	815	100	1630	5	1	42652455	1173	16.77	2.66	12	0.02	164.00	1033.00	4600	20230302	-40.22	2160	20221122	27.31	4600	-40.22	20230302	2355	16.77	20230426	4600	-40.22	20230302	2160	27.31	20221122	0.21	N	408920	100	42 억	180081	N	N	N	N
88	20230817	101137	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2730	10	2	0.37	20722755	7685	15.98	2690	2765	2610	3535	1905	2720	2696.52	0.42	-2315	2903	2811	2733	2641	2563	2772	2602	43	815	100	1630	5	1	42652455	1164	16.65	2.64	12	0.02	164.00	1033.00	4600	20230302	-40.65	2160	20221122	26.39	4600	-40.65	20230302	2355	15.92	20230426	4600	-40.65	20230302	2160	26.39	20221122	0.21	N	408920	100	42 억	180081	N	N	N	N
89	20230817	091136	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2695	-25	5	-0.92	10303185	3827	7.96	2690	2765	2610	3535	1905	2720	2692.24	0.42	-1536	2903	2811	2733	2641	2563	2772	2602	43	815	100	1630	5	1	42652455	1149	16.43	2.61	12	0.01	164.00	1033.00	4600	20230302	-41.41	2160	20221122	24.77	4600	-41.41	20230302	2355	14.44	20230426	4600	-41.41	20230302	2160	24.77	20221122	0.21	N	408920	100	42 억	180081	N	N	N	N
90	20230816	161141	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2720	-130	5	-4.56	129682805	47727	396.27	2780	2825	2655	3705	1995	2850	2717.15	0.42	256	2966	2907	2876	2817	2786	2892	2802	43	855	100	1710	5	1	42652455	1160	16.59	2.63	12	0.11	164.00	1033.00	4600	20230302	-40.87	2160	20221122	25.93	4600	-40.87	20230302	2355	15.50	20230426	4600	-40.87	20230302	2160	25.93	20221122	0.20	N	408920	100	42 억	179825	N	N	N	N
91	20230816	151144	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2770	-80	5	-2.81	122692405	45157	374.93	2780	2825	2655	3705	1995	2850	2717.02	0.42	498	2966	2907	2876	2817	2786	2892	2802	43	855	100	1710	5	1	42652455	1181	16.89	2.68	12	0.11	164.00	1033.00	4600	20230302	-39.78	2160	20221122	28.24	4600	-39.78	20230302	2355	17.62	20230426	4600	-39.78	20230302	2160	28.24	20221122	0.20	N	408920	100	42 억	179825	N	N	N	N
92	20230816	141141	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2780	-70	5	-2.46	121323430	44659	370.80	2780	2825	2655	3705	1995	2850	2716.66	0.42	534	2966	2907	2876	2817	2786	2892	2802	43	855	100	1710	5	1	42652455	1186	16.95	2.69	12	0.10	164.00	1033.00	4600	20230302	-39.57	2160	20221122	28.70	4600	-39.57	20230302	2355	18.05	20230426	4600	-39.57	20230302	2160	28.70	20221122	0.20	N	408920	100	42 억	179825	N	N	N	N
93	20230816	131138	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2770	-80	5	-2.81	117580905	43302	359.53	2780	2825	2655	3705	1995	2850	2715.37	0.42	1183	2966	2907	2876	2817	2786	2892	2802	43	855	100	1710	5	1	42652455	1181	16.89	2.68	12	0.10	164.00	1033.00	4600	20230302	-39.78	2160	20221122	28.24	4600	-39.78	20230302	2355	17.62	20230426	4600	-39.78	20230302	2160	28.24	20221122	0.20	N	408920	100	42 억	179825	N	N	N	N
94	20230816	121156	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2750	-100	5	-3.51	113291870	41750	346.65	2780	2825	2655	3705	1995	2850	2713.58	0.42	2599	2966	2907	2876	2817	2786	2892	2802	43	855	100	1710	5	1	42652455	1173	16.77	2.66	12	0.10	164.00	1033.00	4600	20230302	-40.22	2160	20221122	27.31	4600	-40.22	20230302	2355	16.77	20230426	4600	-40.22	20230302	2160	27.31	20221122	0.20	N	408920	100	42 억	179825	N	N	N	N
95	20230816	111152	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2780	-70	5	-2.46	107933980	39802	330.47	2780	2825	2655	3705	1995	2850	2711.77	0.42	3377	2966	2907	2876	2817	2786	2892	2802	43	855	100	1710	5	1	42652455	1186	16.95	2.69	12	0.09	164.00	1033.00	4600	20230302	-39.57	2160	20221122	28.70	4600	-39.57	20230302	2355	18.05	20230426	4600	-39.57	20230302	2160	28.70	20221122	0.20	N	408920	100	42 억	179825	N	N	N	N
96	20230816	101143	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2800	-50	5	-1.75	106085615	39132	324.91	2780	2825	2655	3705	1995	2850	2710.97	0.42	3855	2966	2907	2876	2817	2786	2892	2802	43	855	100	1710	5	1	42652455	1194	17.07	2.71	12	0.09	164.00	1033.00	4600	20230302	-39.13	2160	20221122	29.63	4600	-39.13	20230302	2355	18.90	20230426	4600	-39.13	20230302	2160	29.63	20221122	0.20	N	408920	100	42 억	179825	N	N	N	N
97	20230816	091137	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2690	-160	5	-5.61	16755595	6153	51.09	2780	2825	2685	3705	1995	2850	2723.16	0.42	-1302	2966	2907	2876	2817	2786	2892	2802	43	855	100	1710	5	1	42652455	1147	16.40	2.60	12	0.01	164.00	1033.00	4600	20230302	-41.52	2160	20221122	24.54	4600	-41.52	20230302	2355	14.23	20230426	4600	-41.52	20230302	2160	24.54	20221122	0.20	N	408920	100	42 억	179825	N	N	N	N
98	20230814	161126	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2850	-70	5	-2.40	34580005	12028	58.20	2880	2935	2845	3795	2045	2920	2874.95	0.42	912	3090	3005	2915	2830	2740	3047	2872	43	875	100	1750	5	1	42652455	1216	17.38	2.76	12	0.03	164.00	1033.00	4600	20230302	-38.04	2160	20221122	31.94	4600	-38.04	20230302	2355	21.02	20230426	4600	-38.04	20230302	2160	31.94	20221122	0.20	N	408920	100	42 억	178913	N	N	N	N
99	20230814	151124	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2850	-70	5	-2.40	32536905	11313	54.74	2880	2935	2845	3795	2045	2920	2876.06	0.42	1423	3090	3005	2915	2830	2740	3047	2872	43	875	100	1750	5	1	42652455	1216	17.38	2.76	12	0.03	164.00	1033.00	4600	20230302	-38.04	2160	20221122	31.94	4600	-38.04	20230302	2355	21.02	20230426	4600	-38.04	20230302	2160	31.94	20221122	0.20	N	408920	100	42 억	178913	N	N	N	N
100	20230814	141128	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2885	-35	5	-1.20	28146075	9778	47.31	2880	2935	2845	3795	2045	2920	2878.51	0.42	1856	3090	3005	2915	2830	2740	3047	2872	43	875	100	1750	5	1	42652455	1231	17.59	2.79	12	0.02	164.00	1033.00	4600	20230302	-37.28	2160	20221122	33.56	4600	-37.28	20230302	2355	22.51	20230426	4600	-37.28	20230302	2160	33.56	20221122	0.20	N	408920	100	42 억	178913	N	N	N	N
101	20230814	131113	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2885	-35	5	-1.20	25541435	8873	42.93	2880	2935	2845	3795	2045	2920	2878.56	0.42	2308	3090	3005	2915	2830	2740	3047	2872	43	875	100	1750	5	1	42652455	1231	17.59	2.79	12	0.02	164.00	1033.00	4600	20230302	-37.28	2160	20221122	33.56	4600	-37.28	20230302	2355	22.51	20230426	4600	-37.28	20230302	2160	33.56	20221122	0.20	N	408920	100	42 억	178913	N	N	N	N
102	20230814	121124	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2880	-40	5	-1.37	25009100	8688	42.04	2880	2935	2845	3795	2045	2920	2878.58	0.42	2395	3090	3005	2915	2830	2740	3047	2872	43	875	100	1750	5	1	42652455	1228	17.56	2.79	12	0.02	164.00	1033.00	4600	20230302	-37.39	2160	20221122	33.33	4600	-37.39	20230302	2355	22.29	20230426	4600	-37.39	20230302	2160	33.33	20221122	0.20	N	408920	100	42 억	178913	N	N	N	N
103	20230814	111115	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2845	-75	5	-2.57	21499650	7456	36.08	2880	2935	2845	3795	2045	2920	2883.54	0.42	1568	3090	3005	2915	2830	2740	3047	2872	43	875	100	1750	5	1	42652455	1213	17.35	2.75	12	0.02	164.00	1033.00	4600	20230302	-38.15	2160	20221122	31.71	4600	-38.15	20230302	2355	20.81	20230426	4600	-38.15	20230302	2160	31.71	20221122	0.20	N	408920	100	42 억	178913	N	N	N	N
104	20230814	101120	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2935	15	2	0.51	4723425	1612	7.80	2880	2935	2880	3795	2045	2920	2930.16	0.42	-762	3090	3005	2915	2830	2740	3047	2872	43	875	100	1750	5	1	42652455	1252	17.90	2.84	12	0.00	164.00	1033.00	4600	20230302	-36.20	2160	20221122	35.88	4600	-36.20	20230302	2355	24.63	20230426	4600	-36.20	20230302	2160	35.88	20221122	0.20	N	408920	100	42 억	178913	N	N	N	N
105	20230814	091115	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2930	10	2	0.34	308845	107	0.52	2880	2930	2880	3795	2045	2920	2886.40	0.42	-15	3090	3005	2915	2830	2740	3047	2872	43	875	100	1750	5	1	42652455	1250	17.87	2.84	12	0.00	164.00	1033.00	4600	20230302	-36.30	2160	20221122	35.65	4600	-36.30	20230302	2355	24.42	20230426	4600	-36.30	20230302	2160	35.65	20221122	0.20	N	408920	100	42 억	178913	N	N	N	N
106	20230811	161116	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2920	50	2	1.74	60284335	20645	21.43	2900	3000	2825	3730	2010	2870	2920.04	0.40	6888	3013	2941	2803	2731	2593	2977	2767	43	860	100	1720	5	1	42652455	1245	17.80	2.83	12	0.05	164.00	1033.00	4600	20230302	-36.52	2160	20221122	35.19	4600	-36.52	20230302	2355	23.99	20230426	4600	-36.52	20230302	2160	35.19	20221122	0.20	N	408920	100	42 억	172025	N	N	N	N
107	20230811	151109	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2935	65	2	2.26	59126765	20248	21.01	2900	3000	2825	3730	2010	2870	2920.13	0.40	6824	3013	2941	2803	2731	2593	2977	2767	43	860	100	1720	5	1	42652455	1252	17.90	2.84	12	0.05	164.00	1033.00	4600	20230302	-36.20	2160	20221122	35.88	4600	-36.20	20230302	2355	24.63	20230426	4600	-36.20	20230302	2160	35.88	20221122	0.20	N	408920	100	42 억	172025	N	N	N	N
108	20230811	141107	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2945	75	2	2.61	53837670	18436	19.13	2900	3000	2825	3730	2010	2870	2920.25	0.40	6581	3013	2941	2803	2731	2593	2977	2767	43	860	100	1720	5	1	42652455	1256	17.96	2.85	12	0.04	164.00	1033.00	4600	20230302	-35.98	2160	20221122	36.34	4600	-35.98	20230302	2355	25.05	20230426	4600	-35.98	20230302	2160	36.34	20221122	0.20	N	408920	100	42 억	172025	N	N	N	N
109	20230811	131107	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2975	105	2	3.66	48939225	16772	17.41	2900	3000	2825	3730	2010	2870	2917.91	0.40	6704	3013	2941	2803	2731	2593	2977	2767	43	860	100	1720	5	1	42652455	1269	18.14	2.88	12	0.04	164.00	1033.00	4600	20230302	-35.33	2160	20221122	37.73	4600	-35.33	20230302	2355	26.33	20230426	4600	-35.33	20230302	2160	37.73	20221122	0.20	N	408920	100	42 억	172025	N	N	N	N
110	20230811	121057	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2930	60	2	2.09	24170020	8358	8.67	2900	2945	2825	3730	2010	2870	2891.84	0.40	1166	3013	2941	2803	2731	2593	2977	2767	43	860	100	1720	5	1	42652455	1250	17.87	2.84	12	0.02	164.00	1033.00	4600	20230302	-36.30	2160	20221122	35.65	4600	-36.30	20230302	2355	24.42	20230426	4600	-36.30	20230302	2160	35.65	20221122	0.20	N	408920	100	42 억	172025	N	N	N	N
111	20230811	111059	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2945	75	2	2.61	20324090	7045	7.31	2900	2945	2825	3730	2010	2870	2884.90	0.40	1927	3013	2941	2803	2731	2593	2977	2767	43	860	100	1720	5	1	42652455	1256	17.96	2.85	12	0.02	164.00	1033.00	4600	20230302	-35.98	2160	20221122	36.34	4600	-35.98	20230302	2355	25.05	20230426	4600	-35.98	20230302	2160	36.34	20221122	0.20	N	408920	100	42 억	172025	N	N	N	N
112	20230811	101051	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2885	15	2	0.52	11309445	3934	4.08	2900	2900	2825	3730	2010	2870	2874.80	0.40	308	3013	2941	2803	2731	2593	2977	2767	43	860	100	1720	5	1	42652455	1231	17.59	2.79	12	0.01	164.00	1033.00	4600	20230302	-37.28	2160	20221122	33.56	4600	-37.28	20230302	2355	22.51	20230426	4600	-37.28	20230302	2160	33.56	20221122	0.20	N	408920	100	42 억	172025	N	N	N	N
113	20230811	091106	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2855	-15	5	-0.52	1790190	630	0.65	2900	2900	2825	3730	2010	2870	2841.57	0.40	144	3013	2941	2803	2731	2593	2977	2767	43	860	100	1720	5	1	42652455	1218	17.41	2.76	12	0.00	164.00	1033.00	4600	20230302	-37.93	2160	20221122	32.18	4600	-37.93	20230302	2355	21.23	20230426	4600	-37.93	20230302	2160	32.18	20221122	0.20	N	408920	100	42 억	172025	N	N	N	N
114	20230810	161054	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2870	95	2	3.42	262757180	96340	398.15	2775	2875	2665	3605	1945	2775	2727.19	0.36	20167	2875	2825	2795	2745	2715	2810	2730	43	830	100	1660	5	1	42652455	1224	17.50	2.78	12	0.23	164.00	1033.00	4600	20230302	-37.61	2160	20221122	32.87	4600	-37.61	20230302	2355	21.87	20230426	4600	-37.61	20230302	2160	32.87	20221122	0.20	N	408920	100	42 억	151858	N	Y	N	N
115	20230810	151051	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2870	95	2	3.42	259124020	95074	392.92	2775	2875	2665	3605	1945	2775	2725.50	0.36	20171	2875	2825	2795	2745	2715	2810	2730	43	830	100	1660	5	1	42652455	1224	17.50	2.78	12	0.22	164.00	1033.00	4600	20230302	-37.61	2160	20221122	32.87	4600	-37.61	20230302	2355	21.87	20230426	4600	-37.61	20230302	2160	32.87	20221122	0.20	N	408920	100	42 억	151858	N	N	N	N
116	20230810	141051	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2855	80	2	2.88	255933810	93958	388.30	2775	2855	2665	3605	1945	2775	2723.92	0.36	19925	2875	2825	2795	2745	2715	2810	2730	43	830	100	1660	5	1	42652455	1218	17.41	2.76	12	0.22	164.00	1033.00	4600	20230302	-37.93	2160	20221122	32.18	4600	-37.93	20230302	2355	21.23	20230426	4600	-37.93	20230302	2160	32.18	20221122	0.20	N	408920	100	42 억	151858	N	N	N	N
117	20230810	131042	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2840	65	2	2.34	239096675	88036	363.83	2775	2845	2665	3605	1945	2775	2715.90	0.36	19157	2875	2825	2795	2745	2715	2810	2730	43	830	100	1660	5	1	42652455	1211	17.32	2.75	12	0.21	164.00	1033.00	4600	20230302	-38.26	2160	20221122	31.48	4600	-38.26	20230302	2355	20.59	20230426	4600	-38.26	20230302	2160	31.48	20221122	0.20	N	408920	100	42 억	151858	N	N	N	N
118	20230810	121102	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2725	-50	5	-1.80	190348800	70317	290.60	2775	2775	2665	3605	1945	2775	2707.01	0.36	20356	2875	2825	2795	2745	2715	2810	2730	43	830	100	1660	5	1	42652455	1162	16.62	2.64	12	0.16	164.00	1033.00	4600	20230302	-40.76	2160	20221122	26.16	4600	-40.76	20230302	2355	15.71	20230426	4600	-40.76	20230302	2160	26.16	20221122	0.20	N	408920	100	42 억	151858	N	N	N	N
119	20230810	111104	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2715	-60	5	-2.16	187763225	69365	286.67	2775	2775	2665	3605	1945	2775	2706.89	0.36	20356	2875	2825	2795	2745	2715	2810	2730	43	830	100	1660	5	1	42652455	1158	16.55	2.63	12	0.16	164.00	1033.00	4600	20230302	-40.98	2160	20221122	25.69	4600	-40.98	20230302	2355	15.29	20230426	4600	-40.98	20230302	2160	25.69	20221122	0.20	N	408920	100	42 억	151858	N	N	N	N
120	20230810	101057	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2690	-85	5	-3.06	184191305	68044	281.21	2775	2775	2665	3605	1945	2775	2706.94	0.36	19810	2875	2825	2795	2745	2715	2810	2730	43	830	100	1660	5	1	42652455	1147	16.40	2.60	12	0.16	164.00	1033.00	4600	20230302	-41.52	2160	20221122	24.54	4600	-41.52	20230302	2355	14.23	20230426	4600	-41.52	20230302	2160	24.54	20221122	0.20	N	408920	100	42 억	151858	N	N	N	N
121	20230810	091107	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2765	-10	5	-0.36	812045	293	1.21	2775	2775	2765	3605	1945	2775	2771.48	0.36	-249	2875	2825	2795	2745	2715	2810	2730	43	830	100	1660	5	1	42652455	1179	16.86	2.68	12	0.00	164.00	1033.00	4600	20230302	-39.89	2160	20221122	28.01	4600	-39.89	20230302	2355	17.41	20230426	4600	-39.89	20230302	2160	28.01	20221122	0.20	N	408920	100	42 억	151858	N	N	N	N
122	20230809	161052	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2775	-60	5	-2.12	67006680	23941	65.46	2835	2845	2765	3685	1985	2835	2798.84	0.36	-1770	2961	2897	2831	2767	2701	2865	2735	43	850	100	1700	5	1	42652455	1184	16.92	2.69	12	0.06	164.00	1033.00	4600	20230302	-39.67	2160	20221122	28.47	4600	-39.67	20230302	2355	17.83	20230426	4600	-39.67	20230302	2160	28.47	20221122	0.21	N	408920	100	42 억	153628	N	N	N	N
123	20230809	151039	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2805	-30	5	-1.06	65355420	23346	63.83	2835	2845	2765	3685	1985	2835	2799.43	0.36	-1668	2961	2897	2831	2767	2701	2865	2735	43	850	100	1700	5	1	42652455	1196	17.10	2.72	12	0.05	164.00	1033.00	4600	20230302	-39.02	2160	20221122	29.86	4600	-39.02	20230302	2355	19.11	20230426	4600	-39.02	20230302	2160	29.86	20221122	0.21	N	408920	100	42 억	153628	N	N	N	N
124	20230809	141037	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2805	-30	5	-1.06	64350555	22987	62.85	2835	2845	2765	3685	1985	2835	2799.43	0.36	-1734	2961	2897	2831	2767	2701	2865	2735	43	850	100	1700	5	1	42652455	1196	17.10	2.72	12	0.05	164.00	1033.00	4600	20230302	-39.02	2160	20221122	29.86	4600	-39.02	20230302	2355	19.11	20230426	4600	-39.02	20230302	2160	29.86	20221122	0.21	N	408920	100	42 억	153628	N	N	N	N
125	20230809	131100	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2810	-25	5	-0.88	55008240	19633	53.68	2835	2845	2765	3685	1985	2835	2801.83	0.36	-1449	2961	2897	2831	2767	2701	2865	2735	43	850	100	1700	5	1	42652455	1199	17.13	2.72	12	0.05	164.00	1033.00	4600	20230302	-38.91	2160	20221122	30.09	4600	-38.91	20230302	2355	19.32	20230426	4600	-38.91	20230302	2160	30.09	20221122	0.21	N	408920	100	42 억	153628	N	N	N	N
126	20230809	121059	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2820	-15	5	-0.53	48176255	17201	47.03	2835	2845	2765	3685	1985	2835	2800.78	0.36	-1388	2961	2897	2831	2767	2701	2865	2735	43	850	100	1700	5	1	42652455	1203	17.20	2.73	12	0.04	164.00	1033.00	4600	20230302	-38.70	2160	20221122	30.56	4600	-38.70	20230302	2355	19.75	20230426	4600	-38.70	20230302	2160	30.56	20221122	0.21	N	408920	100	42 억	153628	N	N	N	N
127	20230809	111050	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2780	-55	5	-1.94	43533080	15533	42.47	2835	2845	2770	3685	1985	2835	2802.62	0.36	-1096	2961	2897	2831	2767	2701	2865	2735	43	850	100	1700	5	1	42652455	1186	16.95	2.69	12	0.04	164.00	1033.00	4600	20230302	-39.57	2160	20221122	28.70	4600	-39.57	20230302	2355	18.05	20230426	4600	-39.57	20230302	2160	28.70	20221122	0.21	N	408920	100	42 억	153628	N	N	N	N
128	20230809	101038	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2805	-30	5	-1.06	11861450	4203	11.49	2835	2845	2800	3685	1985	2835	2822.14	0.36	-911	2961	2897	2831	2767	2701	2865	2735	43	850	100	1700	5	1	42652455	1196	17.10	2.72	12	0.01	164.00	1033.00	4600	20230302	-39.02	2160	20221122	29.86	4600	-39.02	20230302	2355	19.11	20230426	4600	-39.02	20230302	2160	29.86	20221122	0.21	N	408920	100	42 억	153628	N	N	N	N
129	20230809	091044	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2845	10	2	0.35	668055	236	0.65	2835	2845	2800	3685	1985	2835	2830.74	0.36	-198	2961	2897	2831	2767	2701	2865	2735	43	850	100	1700	5	1	42652455	1213	17.35	2.75	12	0.00	164.00	1033.00	4600	20230302	-38.15	2160	20221122	31.71	4600	-38.15	20230302	2355	20.81	20230426	4600	-38.15	20230302	2160	31.71	20221122	0.21	N	408920	100	42 억	153628	N	N	N	N
130	20230808	161104	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2835	-20	5	-0.70	103141090	36556	114.03	2855	2895	2765	3710	2000	2855	2821.45	0.37	-5858	3018	2936	2893	2811	2768	2915	2790	43	855	100	1710	5	1	42652455	1209	17.29	2.74	12	0.09	164.00	1033.00	4600	20230302	-38.37	2160	20221122	31.25	4600	-38.37	20230302	2355	20.38	20230426	4600	-38.37	20230302	2160	31.25	20221122	0.20	N	408920	100	42 억	159469	N	N	N	N
131	20230808	151050	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2785	-70	5	-2.45	99052505	35089	109.45	2855	2895	2765	3710	2000	2855	2822.89	0.37	-6306	3018	2936	2893	2811	2768	2915	2790	43	855	100	1710	5	1	42652455	1188	16.98	2.70	12	0.08	164.00	1033.00	4600	20230302	-39.46	2160	20221122	28.94	4600	-39.46	20230302	2355	18.26	20230426	4600	-39.46	20230302	2160	28.94	20221122	0.20	N	408920	100	42 억	159469	N	N	N	N
132	20230808	141045	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2825	-30	5	-1.05	69241455	24440	76.23	2855	2895	2790	3710	2000	2855	2833.11	0.37	-3707	3018	2936	2893	2811	2768	2915	2790	43	855	100	1710	5	1	42652455	1205	17.23	2.73	12	0.06	164.00	1033.00	4600	20230302	-38.59	2160	20221122	30.79	4600	-38.59	20230302	2355	19.96	20230426	4600	-38.59	20230302	2160	30.79	20221122	0.20	N	408920	100	42 억	159469	N	N	N	N
133	20230808	131035	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2810	-45	5	-1.58	64147470	22628	70.58	2855	2895	2790	3710	2000	2855	2834.87	0.37	-3485	3018	2936	2893	2811	2768	2915	2790	43	855	100	1710	5	1	42652455	1199	17.13	2.72	12	0.05	164.00	1033.00	4600	20230302	-38.91	2160	20221122	30.09	4600	-38.91	20230302	2355	19.32	20230426	4600	-38.91	20230302	2160	30.09	20221122	0.20	N	408920	100	42 억	159469	N	N	N	N
134	20230808	121042	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2825	-30	5	-1.05	54952180	19349	60.35	2855	2895	2790	3710	2000	2855	2840.05	0.37	-2830	3018	2936	2893	2811	2768	2915	2790	43	855	100	1710	5	1	42652455	1205	17.23	2.73	12	0.05	164.00	1033.00	4600	20230302	-38.59	2160	20221122	30.79	4600	-38.59	20230302	2355	19.96	20230426	4600	-38.59	20230302	2160	30.79	20221122	0.20	N	408920	100	42 억	159469	N	N	N	N
135	20230808	111030	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2825	-30	5	-1.05	51790915	18221	56.84	2855	2895	2790	3710	2000	2855	2842.37	0.37	-2624	3018	2936	2893	2811	2768	2915	2790	43	855	100	1710	5	1	42652455	1205	17.23	2.73	12	0.04	164.00	1033.00	4600	20230302	-38.59	2160	20221122	30.79	4600	-38.59	20230302	2355	19.96	20230426	4600	-38.59	20230302	2160	30.79	20221122	0.20	N	408920	100	42 억	159469	N	N	N	N
136	20230808	101045	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2845	-10	5	-0.35	30736160	10720	33.44	2855	2895	2830	3710	2000	2855	2867.19	0.37	-2665	3018	2936	2893	2811	2768	2915	2790	43	855	100	1710	5	1	42652455	1213	17.35	2.75	12	0.03	164.00	1033.00	4600	20230302	-38.15	2160	20221122	31.71	4600	-38.15	20230302	2355	20.81	20230426	4600	-38.15	20230302	2160	31.71	20221122	0.20	N	408920	100	42 억	159469	N	N	N	N
137	20230808	091050	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2865	10	2	0.35	4012010	1403	4.38	2855	2865	2850	3710	2000	2855	2859.62	0.37	-761	3018	2936	2893	2811	2768	2915	2790	43	855	100	1710	5	1	42652455	1222	17.47	2.77	12	0.00	164.00	1033.00	4600	20230302	-37.72	2160	20221122	32.64	4600	-37.72	20230302	2355	21.66	20230426	4600	-37.72	20230302	2160	32.64	20221122	0.20	N	408920	100	42 억	159469	N	N	N	N
138	20230807	161041	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2855	-135	5	-4.52	92191080	31918	94.06	2905	2975	2850	3885	2095	2990	2888.37	0.39	-4790	3116	3052	2931	2867	2746	3085	2900	43	895	100	1790	5	1	42652455	1218	17.41	2.76	12	0.07	164.00	1033.00	4600	20230302	-37.93	2160	20221122	32.18	4600	-37.93	20230302	2355	21.23	20230426	4600	-37.93	20230302	2160	32.18	20221122	0.20	N	408920	100	42 억	164241	N	N	N	N
139	20230807	151039	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2890	-100	5	-3.34	86096060	29784	87.78	2905	2975	2850	3885	2095	2990	2890.68	0.39	-4202	3116	3052	2931	2867	2746	3085	2900	43	895	100	1790	5	1	42652455	1233	17.62	2.80	12	0.07	164.00	1033.00	4600	20230302	-37.17	2160	20221122	33.80	4600	-37.17	20230302	2355	22.72	20230426	4600	-37.17	20230302	2160	33.80	20221122	0.20	N	408920	100	42 억	164241	N	N	N	N
140	20230807	141046	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2880	-110	5	-3.68	80090045	27702	81.64	2905	2975	2850	3885	2095	2990	2891.13	0.39	-2826	3116	3052	2931	2867	2746	3085	2900	43	895	100	1790	5	1	42652455	1228	17.56	2.79	12	0.06	164.00	1033.00	4600	20230302	-37.39	2160	20221122	33.33	4600	-37.39	20230302	2355	22.29	20230426	4600	-37.39	20230302	2160	33.33	20221122	0.20	N	408920	100	42 억	164241	N	N	N	N
141	20230807	131033	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2890	-100	5	-3.34	67879045	23447	69.10	2905	2975	2850	3885	2095	2990	2895.00	0.39	-2377	3116	3052	2931	2867	2746	3085	2900	43	895	100	1790	5	1	42652455	1233	17.62	2.80	12	0.05	164.00	1033.00	4600	20230302	-37.17	2160	20221122	33.80	4600	-37.17	20230302	2355	22.72	20230426	4600	-37.17	20230302	2160	33.80	20221122	0.20	N	408920	100	42 억	164241	N	N	N	N
142	20230807	121034	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2900	-90	5	-3.01	63145305	21806	64.26	2905	2975	2850	3885	2095	2990	2895.78	0.39	-1805	3116	3052	2931	2867	2746	3085	2900	43	895	100	1790	5	1	42652455	1237	17.68	2.81	12	0.05	164.00	1033.00	4600	20230302	-36.96	2160	20221122	34.26	4600	-36.96	20230302	2355	23.14	20230426	4600	-36.96	20230302	2160	34.26	20221122	0.20	N	408920	100	42 억	164241	N	N	N	N
143	20230807	111024	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2875	-115	5	-3.85	53422115	18440	54.34	2905	2975	2850	3885	2095	2990	2897.08	0.39	-506	3116	3052	2931	2867	2746	3085	2900	43	895	100	1790	5	1	42652455	1226	17.53	2.78	12	0.04	164.00	1033.00	4600	20230302	-37.50	2160	20221122	33.10	4600	-37.50	20230302	2355	22.08	20230426	4600	-37.50	20230302	2160	33.10	20221122	0.20	N	408920	100	42 억	164241	N	N	N	N
144	20230807	101038	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2920	-70	5	-2.34	32650010	11231	33.10	2905	2975	2890	3885	2095	2990	2907.13	0.39	744	3116	3052	2931	2867	2746	3085	2900	43	895	100	1790	5	1	42652455	1245	17.80	2.83	12	0.03	164.00	1033.00	4600	20230302	-36.52	2160	20221122	35.19	4600	-36.52	20230302	2355	23.99	20230426	4600	-36.52	20230302	2160	35.19	20221122	0.20	N	408920	100	42 억	164241	N	N	N	N
145	20230807	091035	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2915	-75	5	-2.51	21493855	7402	21.81	2905	2975	2890	3885	2095	2990	2903.79	0.39	566	3116	3052	2931	2867	2746	3085	2900	43	895	100	1790	5	1	42652455	1243	17.77	2.82	12	0.02	164.00	1033.00	4600	20230302	-36.63	2160	20221122	34.95	4600	-36.63	20230302	2355	23.78	20230426	4600	-36.63	20230302	2160	34.95	20221122	0.20	N	408920	100	42 억	164241	N	N	N	N
146	20230804	161028	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2990	25	2	0.84	98752830	33930	45.46	2965	2995	2810	3850	2080	2965	2910.48	0.37	5060	3055	3010	2945	2900	2835	3032	2922	43	885	100	1770	5	1	42652455	1275	18.23	2.89	12	0.08	164.00	1033.00	4600	20230302	-35.00	2160	20221122	38.43	4600	-35.00	20230302	2355	26.96	20230426	4600	-35.00	20230302	2160	38.43	20221122	0.20	N	408920	100	42 억	159181	N	N	N	N
147	20230804	151027	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2990	25	2	0.84	98678080	33905	45.43	2965	2995	2810	3850	2080	2965	2910.43	0.37	5083	3055	3010	2945	2900	2835	3032	2922	43	885	100	1770	5	1	42652455	1275	18.23	2.89	12	0.08	164.00	1033.00	4600	20230302	-35.00	2160	20221122	38.43	4600	-35.00	20230302	2355	26.96	20230426	4600	-35.00	20230302	2160	38.43	20221122	0.20	N	408920	100	42 억	159181	N	N	N	N
148	20230804	141041	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2985	20	2	0.67	93413180	32145	43.07	2965	2985	2810	3850	2080	2965	2905.99	0.37	5138	3055	3010	2945	2900	2835	3032	2922	43	885	100	1770	5	1	42652455	1273	18.20	2.89	12	0.08	164.00	1033.00	4600	20230302	-35.11	2160	20221122	38.19	4600	-35.11	20230302	2355	26.75	20230426	4600	-35.11	20230302	2160	38.19	20221122	0.20	N	408920	100	42 억	159181	N	N	N	N
149	20230804	131024	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2970	5	2	0.17	84283225	29067	38.95	2965	2970	2810	3850	2080	2965	2899.62	0.37	6014	3055	3010	2945	2900	2835	3032	2922	43	885	100	1770	5	1	42652455	1267	18.11	2.88	12	0.07	164.00	1033.00	4600	20230302	-35.43	2160	20221122	37.50	4600	-35.43	20230302	2355	26.11	20230426	4600	-35.43	20230302	2160	37.50	20221122	0.20	N	408920	100	42 억	159181	N	N	N	N
150	20230804	121018	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2940	-25	5	-0.84	82613175	28501	38.19	2965	2965	2810	3850	2080	2965	2898.61	0.37	6146	3055	3010	2945	2900	2835	3032	2922	43	885	100	1770	5	1	42652455	1254	17.93	2.85	12	0.07	164.00	1033.00	4600	20230302	-36.09	2160	20221122	36.11	4600	-36.09	20230302	2355	24.84	20230426	4600	-36.09	20230302	2160	36.11	20221122	0.20	N	408920	100	42 억	159181	N	N	N	N
151	20230804	111032	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2925	-40	5	-1.35	73916385	25512	34.18	2965	2965	2810	3850	2080	2965	2897.32	0.37	6189	3055	3010	2945	2900	2835	3032	2922	43	885	100	1770	5	1	42652455	1248	17.84	2.83	12	0.06	164.00	1033.00	4600	20230302	-36.41	2160	20221122	35.42	4600	-36.41	20230302	2355	24.20	20230426	4600	-36.41	20230302	2160	35.42	20221122	0.20	N	408920	100	42 억	159181	N	N	N	N
152	20230804	101012	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2935	-30	5	-1.01	49111545	16950	22.71	2965	2965	2810	3850	2080	2965	2897.44	0.37	3091	3055	3010	2945	2900	2835	3032	2922	43	885	100	1770	5	1	42652455	1252	17.90	2.84	12	0.04	164.00	1033.00	4600	20230302	-36.20	2160	20221122	35.88	4600	-36.20	20230302	2355	24.63	20230426	4600	-36.20	20230302	2160	35.88	20221122	0.20	N	408920	100	42 억	159181	N	N	N	N
153	20230804	091013	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2915	-50	5	-1.69	6893280	2378	3.19	2965	2965	2810	3850	2080	2965	2898.77	0.37	85	3055	3010	2945	2900	2835	3032	2922	43	885	100	1770	5	1	42652455	1243	17.77	2.82	12	0.01	164.00	1033.00	4600	20230302	-36.63	2160	20221122	34.95	4600	-36.63	20230302	2355	23.78	20230426	4600	-36.63	20230302	2160	34.95	20221122	0.20	N	408920	100	42 억	159181	N	N	N	N
154	20230803	161018	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2965	-30	5	-1.00	218229600	74635	548.10	2955	2990	2880	3890	2100	2995	2923.96	0.33	19207	3091	3042	3011	2962	2931	3027	2947	43	895	100	1790	5	1	42652455	1265	18.08	2.87	12	0.17	164.00	1033.00	4600	20230302	-35.54	2160	20221122	37.27	4600	-35.54	20230302	2355	25.90	20230426	4600	-35.54	20230302	2160	37.27	20221122	0.20	N	408920	100	42 억	139974	N	N	N	N
155	20230803	151023	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2965	-30	5	-1.00	208789385	71451	524.72	2955	2990	2880	3890	2100	2995	2922.13	0.33	19540	3091	3042	3011	2962	2931	3027	2947	43	895	100	1790	5	1	42652455	1265	18.08	2.87	12	0.17	164.00	1033.00	4600	20230302	-35.54	2160	20221122	37.27	4600	-35.54	20230302	2355	25.90	20230426	4600	-35.54	20230302	2160	37.27	20221122	0.20	N	408920	100	42 억	139974	N	N	N	N
156	20230803	141017	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2970	-25	5	-0.83	201513550	68977	506.55	2955	2990	2880	3890	2100	2995	2921.46	0.33	18492	3091	3042	3011	2962	2931	3027	2947	43	895	100	1790	5	1	42652455	1267	18.11	2.88	12	0.16	164.00	1033.00	4600	20230302	-35.43	2160	20221122	37.50	4600	-35.43	20230302	2355	26.11	20230426	4600	-35.43	20230302	2160	37.50	20221122	0.20	N	408920	100	42 억	139974	N	N	N	N
157	20230803	131018	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2955	-40	5	-1.34	188856535	64692	475.08	2955	2990	2880	3890	2100	2995	2919.32	0.33	21527	3091	3042	3011	2962	2931	3027	2947	43	895	100	1790	5	1	42652455	1260	18.02	2.86	12	0.15	164.00	1033.00	4600	20230302	-35.76	2160	20221122	36.81	4600	-35.76	20230302	2355	25.48	20230426	4600	-35.76	20230302	2160	36.81	20221122	0.20	N	408920	100	42 억	139974	N	N	N	N
158	20230803	121024	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2980	-15	5	-0.50	49315435	16720	122.79	2955	2990	2880	3890	2100	2995	2949.49	0.33	-2229	3091	3042	3011	2962	2931	3027	2947	43	895	100	1790	5	1	42652455	1271	18.17	2.88	12	0.04	164.00	1033.00	4600	20230302	-35.22	2160	20221122	37.96	4600	-35.22	20230302	2355	26.54	20230426	4600	-35.22	20230302	2160	37.96	20221122	0.20	N	408920	100	42 억	139974	N	N	N	N
159	20230803	111011	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2980	-15	5	-0.50	29537195	10036	73.70	2955	2990	2880	3890	2100	2995	2943.12	0.33	-1891	3091	3042	3011	2962	2931	3027	2947	43	895	100	1790	5	1	42652455	1271	18.17	2.88	12	0.02	164.00	1033.00	4600	20230302	-35.22	2160	20221122	37.96	4600	-35.22	20230302	2355	26.54	20230426	4600	-35.22	20230302	2160	37.96	20221122	0.20	N	408920	100	42 억	139974	N	N	N	N
160	20230803	101008	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2990	-5	5	-0.17	19579785	6675	49.02	2955	2990	2880	3890	2100	2995	2933.30	0.33	-1093	3091	3042	3011	2962	2931	3027	2947	43	895	100	1790	5	1	42652455	1275	18.23	2.89	12	0.02	164.00	1033.00	4600	20230302	-35.00	2160	20221122	38.43	4600	-35.00	20230302	2355	26.96	20230426	4600	-35.00	20230302	2160	38.43	20221122	0.20	N	408920	100	42 억	139974	N	N	N	N
161	20230803	091010	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2965	-30	5	-1.00	7035645	2385	17.51	2955	2990	2880	3890	2100	2995	2949.96	0.33	-532	3091	3042	3011	2962	2931	3027	2947	43	895	100	1790	5	1	42652455	1265	18.08	2.87	12	0.01	164.00	1033.00	4600	20230302	-35.54	2160	20221122	37.27	4600	-35.54	20230302	2355	25.90	20230426	4600	-35.54	20230302	2160	37.27	20221122	0.20	N	408920	100	42 억	139974	N	N	N	N
162	20230802	161018	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2995	-30	5	-0.99	41072625	13606	69.00	3005	3060	2980	3930	2120	3025	3018.71	0.33	-1070	3111	3067	3016	2972	2921	3090	2995	43	905	100	1810	5	1	42652455	1277	18.26	2.90	12	0.03	164.00	1033.00	4600	20230302	-34.89	2160	20221122	38.66	4600	-34.89	20230302	2355	27.18	20230426	4600	-34.89	20230302	2160	38.66	20221122	0.20	N	408920	100	42 억	141044	N	N	N	N
163	20230802	151031	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2995	-30	5	-0.99	38282270	12671	64.26	3005	3060	2980	3930	2120	3025	3021.25	0.33	-1044	3111	3067	3016	2972	2921	3090	2995	43	905	100	1810	5	1	42652455	1277	18.26	2.90	12	0.03	164.00	1033.00	4600	20230302	-34.89	2160	20221122	38.66	4600	-34.89	20230302	2355	27.18	20230426	4600	-34.89	20230302	2160	38.66	20221122	0.20	N	408920	100	42 억	141044	N	N	N	N
164	20230802	141018	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2990	-35	5	-1.16	36566225	12097	61.35	3005	3060	2990	3930	2120	3025	3022.75	0.33	-944	3111	3067	3016	2972	2921	3090	2995	43	905	100	1810	5	1	42652455	1275	18.23	2.89	12	0.03	164.00	1033.00	4600	20230302	-35.00	2160	20221122	38.43	4600	-35.00	20230302	2355	26.96	20230426	4600	-35.00	20230302	2160	38.43	20221122	0.20	N	408920	100	42 억	141044	N	N	N	N
165	20230802	131009	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3035	10	2	0.33	32643720	10792	54.73	3005	3060	3005	3930	2120	3025	3024.81	0.33	-645	3111	3067	3016	2972	2921	3090	2995	43	905	100	1810	5	1	42652455	1295	18.51	2.94	12	0.03	164.00	1033.00	4600	20230302	-34.02	2160	20221122	40.51	4600	-34.02	20230302	2355	28.87	20230426	4600	-34.02	20230302	2160	40.51	20221122	0.20	N	408920	100	42 억	141044	N	N	N	N
166	20230802	121006	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3040	15	2	0.50	28883710	9546	48.41	3005	3060	3005	3930	2120	3025	3025.74	0.33	-448	3111	3067	3016	2972	2921	3090	2995	43	905	100	1810	5	1	42652455	1297	18.54	2.94	12	0.02	164.00	1033.00	4600	20230302	-33.91	2160	20221122	40.74	4600	-33.91	20230302	2355	29.09	20230426	4600	-33.91	20230302	2160	40.74	20221122	0.20	N	408920	100	42 억	141044	N	N	N	N
167	20230802	111009	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3025	0	3	0.00	21347545	7059	35.80	3005	3060	3005	3930	2120	3025	3024.16	0.33	-291	3111	3067	3016	2972	2921	3090	2995	43	905	100	1810	5	1	42652455	1290	18.45	2.93	12	0.02	164.00	1033.00	4600	20230302	-34.24	2160	20221122	40.05	4600	-34.24	20230302	2355	28.45	20230426	4600	-34.24	20230302	2160	40.05	20221122	0.20	N	408920	100	42 억	141044	N	N	N	N
168	20230802	101009	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3030	5	2	0.17	3612555	1193	6.05	3005	3060	3005	3930	2120	3025	3028.13	0.33	14	3111	3067	3016	2972	2921	3090	2995	43	905	100	1810	5	1	42652455	1292	18.48	2.93	12	0.00	164.00	1033.00	4600	20230302	-34.13	2160	20221122	40.28	4600	-34.13	20230302	2355	28.66	20230426	4600	-34.13	20230302	2160	40.28	20221122	0.20	N	408920	100	42 억	141044	N	N	N	N
169	20230802	091009	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3060	35	2	1.16	612775	202	1.02	3005	3060	3005	3930	2120	3025	3033.54	0.33	-7	3111	3067	3016	2972	2921	3090	2995	43	905	100	1810	5	1	42652455	1305	18.66	2.96	12	0.00	164.00	1033.00	4600	20230302	-33.48	2160	20221122	41.67	4600	-33.48	20230302	2355	29.94	20230426	4600	-33.48	20230302	2160	41.67	20221122	0.20	N	408920	100	42 억	141044	N	N	N	N
170	20230801	161007	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3025	25	2	0.83	58470325	19414	77.15	2995	3060	2965	3900	2100	3000	3011.76	0.33	1087	3103	3051	3003	2951	2903	3027	2927	43	900	100	1800	5	1	42652455	1290	18.45	2.93	12	0.05	164.00	1033.00	4600	20230302	-34.24	2160	20221122	40.05	4600	-34.24	20230302	2355	28.45	20230426	4600	-34.24	20230302	2160	40.05	20221122	0.21	N	408920	100	42 억	139951	N	N	N	N
171	20230801	151003	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3025	25	2	0.83	56533105	18773	74.60	2995	3060	2965	3900	2100	3000	3011.40	0.33	1081	3103	3051	3003	2951	2903	3027	2927	43	900	100	1800	5	1	42652455	1290	18.45	2.93	12	0.04	164.00	1033.00	4600	20230302	-34.24	2160	20221122	40.05	4600	-34.24	20230302	2355	28.45	20230426	4600	-34.24	20230302	2160	40.05	20221122	0.21	N	408920	100	42 억	139951	N	N	N	N
172	20230801	141022	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3035	35	2	1.17	32809835	10872	43.20	2995	3060	2990	3900	2100	3000	3017.83	0.33	299	3103	3051	3003	2951	2903	3027	2927	43	900	100	1800	5	1	42652455	1295	18.51	2.94	12	0.03	164.00	1033.00	4600	20230302	-34.02	2160	20221122	40.51	4600	-34.02	20230302	2355	28.87	20230426	4600	-34.02	20230302	2160	40.51	20221122	0.21	N	408920	100	42 억	139951	N	N	N	N
173	20230801	130959	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3040	40	2	1.33	21516360	7123	28.31	2995	3060	2990	3900	2100	3000	3020.69	0.33	-230	3103	3051	3003	2951	2903	3027	2927	43	900	100	1800	5	1	42652455	1297	18.54	2.94	12	0.02	164.00	1033.00	4600	20230302	-33.91	2160	20221122	40.74	4600	-33.91	20230302	2355	29.09	20230426	4600	-33.91	20230302	2160	40.74	20221122	0.21	N	408920	100	42 억	139951	N	N	N	N
174	20230801	120959	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3015	15	2	0.50	17073955	5651	22.46	2995	3060	2990	3900	2100	3000	3021.40	0.33	109	3103	3051	3003	2951	2903	3027	2927	43	900	100	1800	5	1	42652455	1286	18.38	2.92	12	0.01	164.00	1033.00	4600	20230302	-34.46	2160	20221122	39.58	4600	-34.46	20230302	2355	28.03	20230426	4600	-34.46	20230302	2160	39.58	20221122	0.21	N	408920	100	42 억	139951	N	N	N	N
175	20230801	110955	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3015	15	2	0.50	15621690	5169	20.54	2995	3060	2990	3900	2100	3000	3022.19	0.33	110	3103	3051	3003	2951	2903	3027	2927	43	900	100	1800	5	1	42652455	1286	18.38	2.92	12	0.01	164.00	1033.00	4600	20230302	-34.46	2160	20221122	39.58	4600	-34.46	20230302	2355	28.03	20230426	4600	-34.46	20230302	2160	39.58	20221122	0.21	N	408920	100	42 억	139951	N	N	N	N
176	20230801	101001	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3025	25	2	0.83	11836960	3907	15.53	2995	3060	2990	3900	2100	3000	3029.68	0.33	-372	3103	3051	3003	2951	2903	3027	2927	43	900	100	1800	5	1	42652455	1290	18.45	2.93	12	0.01	164.00	1033.00	4600	20230302	-34.24	2160	20221122	40.05	4600	-34.24	20230302	2355	28.45	20230426	4600	-34.24	20230302	2160	40.05	20221122	0.21	N	408920	100	42 억	139951	N	N	N	N
177	20230801	090953	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3030	30	2	1.00	4380700	1437	5.71	2995	3060	2990	3900	2100	3000	3048.50	0.33	-17	3103	3051	3003	2951	2903	3027	2927	43	900	100	1800	5	1	42652455	1292	18.48	2.93	12	0.00	164.00	1033.00	4600	20230302	-34.13	2160	20221122	40.28	4600	-34.13	20230302	2355	28.66	20230426	4600	-34.13	20230302	2160	40.28	20221122	0.21	N	408920	100	42 억	139951	N	N	N	N

74 KiB Raw Blame History

74 KiB

Raw Blame History