KissMeData/133750/price/prices-20230801.csv at abf27422dd00a7870e563fa11184652bcf50065f

Files

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

74 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20230831	160837	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	2110	15	2	0.72	1585979855	736953	245.09	2095	2220	2090	2720	1470	2095	2152.18	1.46	-65084	2145	2120	2095	2070	2045	2120	2070	117	625	500	1290	5	1	23407077	494	23.44	0.75	12	3.15	90.00	2809.00	3900	20220905	-45.90	1890	20230726	11.64	3315	-36.35	20230309	1890	11.64	20230726	3900	-45.90	20220905	1890	11.64	20230726	3.67	N	133750	500	117 억	341069	N	N	N	N
3	20230831	151050	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	2095	0	3	0.00	1560418825	724824	241.06	2095	2220	2090	2720	1470	2095	2152.93	1.46	-63758	2145	2120	2095	2070	2045	2120	2070	117	625	500	1290	5	1	23407077	490	23.28	0.75	12	3.10	90.00	2809.00	3900	20220905	-46.28	1890	20230726	10.85	3315	-36.80	20230309	1890	10.85	20230726	3900	-46.28	20220905	1890	10.85	20230726	3.67	N	133750	500	117 억	341069	N	N	N	N
4	20230831	141154	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	2110	15	2	0.72	1490880465	691699	230.04	2095	2220	2090	2720	1470	2095	2155.51	1.46	-61792	2145	2120	2095	2070	2045	2120	2070	117	625	500	1290	5	1	23407077	494	23.44	0.75	12	2.96	90.00	2809.00	3900	20220905	-45.90	1890	20230726	11.64	3315	-36.35	20230309	1890	11.64	20230726	3900	-45.90	20220905	1890	11.64	20230726	3.67	N	133750	500	117 억	341069	N	N	N	N
5	20230831	131123	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	2120	25	2	1.19	1426006095	660895	219.80	2095	2220	2090	2720	1470	2095	2157.82	1.46	-64690	2145	2120	2095	2070	2045	2120	2070	117	625	500	1290	5	1	23407077	496	23.56	0.75	12	2.82	90.00	2809.00	3900	20220905	-45.64	1890	20230726	12.17	3315	-36.05	20230309	1890	12.17	20230726	3900	-45.64	20220905	1890	12.17	20230726	3.67	N	133750	500	117 억	341069	N	N	N	N
6	20230831	121150	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	2125	30	2	1.43	1409694345	653195	217.24	2095	2220	2090	2720	1470	2095	2158.29	1.46	-62286	2145	2120	2095	2070	2045	2120	2070	117	625	500	1290	5	1	23407077	497	23.61	0.76	12	2.79	90.00	2809.00	3900	20220905	-45.51	1890	20230726	12.43	3315	-35.90	20230309	1890	12.43	20230726	3900	-45.51	20220905	1890	12.43	20230726	3.67	N	133750	500	117 억	341069	N	N	N	N
7	20230831	111628	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	2135	40	2	1.91	1308641975	605571	201.40	2095	2220	2090	2720	1470	2095	2161.16	1.46	-68239	2145	2120	2095	2070	2045	2120	2070	117	625	500	1290	5	1	23407077	500	23.72	0.76	12	2.59	90.00	2809.00	3900	20220905	-45.26	1890	20230726	12.96	3315	-35.60	20230309	1890	12.96	20230726	3900	-45.26	20220905	1890	12.96	20230726	3.67	N	133750	500	117 억	341069	N	N	N	N
8	20230831	101243	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	2105	10	2	0.48	212478925	100587	33.45	2095	2140	2090	2720	1470	2095	2112.63	1.46	-5393	2145	2120	2095	2070	2045	2120	2070	117	625	500	1290	5	1	23407077	493	23.39	0.75	12	0.43	90.00	2809.00	3900	20220905	-46.03	1890	20230726	11.38	3315	-36.50	20230309	1890	11.38	20230726	3900	-46.03	20220905	1890	11.38	20230726	3.67	N	133750	500	117 억	341069	N	N	N	N
9	20230831	091105	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	2130	35	2	1.67	119010385	56277	18.72	2095	2140	2095	2720	1470	2095	2115.22	1.46	-3032	2145	2120	2095	2070	2045	2120	2070	117	625	500	1290	5	1	23407077	499	23.67	0.76	12	0.24	90.00	2809.00	3900	20220905	-45.38	1890	20230726	12.70	3315	-35.75	20230309	1890	12.70	20230726	3900	-45.38	20220905	1890	12.70	20230726	3.67	N	133750	500	117 억	341069	N	N	N	N
10	20230830	160840	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	2095	-45	5	-2.10	571672450	273220	5.18	2095	2120	2070	2780	1500	2140	2092.32	1.23	51355	2684	2412	2183	1911	1682	2548	2047	117	640	500	1320	5	1	23407077	490	23.28	0.75	12	1.17	90.00	2809.00	3900	20220905	-46.28	1890	20230726	10.85	3315	-36.80	20230309	1890	10.85	20230726	3900	-46.28	20220905	1890	10.85	20230726	3.66	N	133750	500	117 억	286886	N	N	N	N
11	20230830	151026	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	2100	-40	5	-1.87	551888965	263782	5.00	2095	2120	2070	2780	1500	2140	2092.19	1.23	51514	2684	2412	2183	1911	1682	2548	2047	117	640	500	1320	5	1	23407077	492	23.33	0.75	12	1.13	90.00	2809.00	3900	20220905	-46.15	1890	20230726	11.11	3315	-36.65	20230309	1890	11.11	20230726	3900	-46.15	20220905	1890	11.11	20230726	3.66	N	133750	500	117 억	286886	N	N	N	N
12	20230830	141115	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	2090	-50	5	-2.34	485914115	232304	4.40	2095	2115	2070	2780	1500	2140	2091.69	1.23	51233	2684	2412	2183	1911	1682	2548	2047	117	640	500	1320	5	1	23407077	489	23.22	0.74	12	0.99	90.00	2809.00	3900	20220905	-46.41	1890	20230726	10.58	3315	-36.95	20230309	1890	10.58	20230726	3900	-46.41	20220905	1890	10.58	20230726	3.66	N	133750	500	117 억	286886	N	N	N	N
13	20230830	131102	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	2090	-50	5	-2.34	465089225	222344	4.21	2095	2115	2070	2780	1500	2140	2091.73	1.23	51059	2684	2412	2183	1911	1682	2548	2047	117	640	500	1320	5	1	23407077	489	23.22	0.74	12	0.95	90.00	2809.00	3900	20220905	-46.41	1890	20230726	10.58	3315	-36.95	20230309	1890	10.58	20230726	3900	-46.41	20220905	1890	10.58	20230726	3.66	N	133750	500	117 억	286886	N	N	N	N
14	20230830	121117	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	2100	-40	5	-1.87	423020880	202187	3.83	2095	2115	2070	2780	1500	2140	2092.20	1.23	47795	2684	2412	2183	1911	1682	2548	2047	117	640	500	1320	5	1	23407077	492	23.33	0.75	12	0.86	90.00	2809.00	3900	20220905	-46.15	1890	20230726	11.11	3315	-36.65	20230309	1890	11.11	20230726	3900	-46.15	20220905	1890	11.11	20230726	3.66	N	133750	500	117 억	286886	N	N	N	N
15	20230830	111610	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	2070	-70	5	-3.27	391792700	187189	3.55	2095	2115	2070	2780	1500	2140	2093.00	1.23	46990	2684	2412	2183	1911	1682	2548	2047	117	640	500	1320	5	1	23407077	485	23.00	0.74	12	0.80	90.00	2809.00	3900	20220905	-46.92	1890	20230726	9.52	3315	-37.56	20230309	1890	9.52	20230726	3900	-46.92	20220905	1890	9.52	20230726	3.66	N	133750	500	117 억	286886	N	N	N	N
16	20230830	101151	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	2075	-65	5	-3.04	324484410	154760	2.93	2095	2115	2075	2780	1500	2140	2096.66	1.23	40878	2684	2412	2183	1911	1682	2548	2047	117	640	500	1320	5	1	23407077	486	23.06	0.74	12	0.66	90.00	2809.00	3900	20220905	-46.79	1890	20230726	9.79	3315	-37.41	20230309	1890	9.79	20230726	3900	-46.79	20220905	1890	9.79	20230726	3.66	N	133750	500	117 억	286886	N	N	N	N
17	20230830	091048	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	2105	-35	5	-1.64	104129035	49562	0.94	2095	2115	2085	2780	1500	2140	2100.89	1.23	9569	2684	2412	2183	1911	1682	2548	2047	117	640	500	1320	5	1	23407077	493	23.39	0.75	12	0.21	90.00	2809.00	3900	20220905	-46.03	1890	20230726	11.38	3315	-36.50	20230309	1890	11.38	20230726	3900	-46.03	20220905	1890	11.38	20230726	3.66	N	133750	500	117 억	286886	N	N	N	N
18	20230829	160836	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	2140	160	2	8.08	11911762780	5244685	18663.03	1954	2455	1954	2570	1386	1980	2271.22	1.26	3444	2004	1992	1983	1971	1962	1987	1966	117	590	500	1220	5	1	23407077	501	23.78	0.76	12	22.41	90.00	2809.00	4070	20220826	-47.42	1890	20230726	13.23	3315	-35.44	20230309	1890	13.23	20230726	3900	-45.13	20220905	1890	13.23	20230726	3.66	N	133750	500	117 억	296080	N	N	N	N
19	20230829	151034	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	2095	115	2	5.81	11727858015	5157761	18353.71	1954	2455	1954	2570	1386	1980	2273.83	1.26	-9088	2004	1992	1983	1971	1962	1987	1966	117	590	500	1220	5	1	23407077	490	23.28	0.75	12	22.04	90.00	2809.00	4070	20220826	-48.53	1890	20230726	10.85	3315	-36.80	20230309	1890	10.85	20230726	3900	-46.28	20220905	1890	10.85	20230726	3.66	N	133750	500	117 억	296080	N	N	N	N
20	20230829	141151	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	2100	120	2	6.06	11068208275	4843430	17235.18	1954	2455	1954	2570	1386	1980	2285.20	1.26	-90600	2004	1992	1983	1971	1962	1987	1966	117	590	500	1220	5	1	23407077	492	23.33	0.75	12	20.69	90.00	2809.00	4070	20220826	-48.40	1890	20230726	11.11	3315	-36.65	20230309	1890	11.11	20230726	3900	-46.15	20220905	1890	11.11	20230726	3.66	N	133750	500	117 억	296080	N	N	N	N
21	20230829	131101	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	2355	375	2	18.94	3775601005	1712348	6093.33	1954	2395	1954	2570	1386	1980	2204.93	1.26	-77829	2004	1992	1983	1971	1962	1987	1966	117	590	500	1220	5	1	23407077	551	26.17	0.84	12	7.32	90.00	2809.00	4070	20220826	-42.14	1890	20230726	24.60	3315	-28.96	20230309	1890	24.60	20230726	3900	-39.62	20220905	1890	24.60	20230726	3.66	N	133750	500	117 억	296080	N	N	N	N
22	20230829	121138	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	2035	55	2	2.78	149779250	75286	267.90	1954	2050	1954	2570	1386	1980	1989.47	1.26	3035	2004	1992	1983	1971	1962	1987	1966	117	590	500	1220	5	1	23407077	476	22.61	0.72	12	0.32	90.00	2809.00	4070	20220826	-50.00	1890	20230726	7.67	3315	-38.61	20230309	1890	7.67	20230726	3900	-47.82	20220905	1890	7.67	20230726	3.66	N	133750	500	117 억	296080	N	N	N	N
23	20230829	111817	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	2000	20	2	1.01	122847342	61950	220.45	1954	2015	1954	2570	1386	1980	1983.01	1.26	3874	2004	1992	1983	1971	1962	1987	1966	117	590	500	1220	5	1	23407077	468	22.22	0.71	12	0.26	90.00	2809.00	4070	20220826	-50.86	1890	20230726	5.82	3315	-39.67	20230309	1890	5.82	20230726	3900	-48.72	20220905	1890	5.82	20230726	3.66	N	133750	500	117 억	296080	N	N	N	N
24	20230829	101239	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	1999	19	2	0.96	94964626	48022	170.88	1954	2000	1954	2570	1386	1980	1977.52	1.26	873	2004	1992	1983	1971	1962	1987	1966	117	590	500	1220	1	1	23407077	468	22.21	0.71	12	0.21	90.00	2809.00	4070	20220826	-50.88	1890	20230726	5.77	3315	-39.70	20230309	1890	5.77	20230726	3900	-48.74	20220905	1890	5.77	20230726	3.66	N	133750	500	117 억	296080	N	N	N	N
25	20230829	090821	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	1979	-1	5	-0.05	50809396	25889	92.13	1954	1990	1954	2570	1386	1980	1962.59	1.26	199	2004	1992	1983	1971	1962	1987	1966	117	590	500	1220	1	1	23407077	463	21.99	0.70	12	0.11	90.00	2809.00	4070	20220826	-51.38	1890	20230726	4.71	3315	-40.30	20230309	1890	4.71	20230726	3900	-49.26	20220905	1890	4.71	20230726	3.66	N	133750	500	117 억	296080	N	N	N	N
26	20230828	160812	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	1980	-5	5	-0.25	54483702	27502	76.06	1985	1995	1974	2580	1390	1985	1981.09	1.27	-1405	2021	2002	1986	1967	1951	2012	1977	117	595	500	1230	1	1	23407077	463	22.00	0.70	12	0.12	90.00	2809.00	4070	20220826	-51.35	1890	20230726	4.76	3315	-40.27	20230309	1890	4.76	20230726	3900	-49.23	20220905	1890	4.76	20230726	3.64	N	133750	500	117 억	297308	N	N	N	N
27	20230828	150821	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	1984	-1	5	-0.05	45312823	22874	63.26	1985	1995	1974	2580	1390	1985	1980.98	1.27	-1227	2021	2002	1986	1967	1951	2012	1977	117	595	500	1230	1	1	23407077	464	22.04	0.71	12	0.10	90.00	2809.00	4070	20220826	-51.25	1890	20230726	4.97	3315	-40.15	20230309	1890	4.97	20230726	3900	-49.13	20220905	1890	4.97	20230726	3.64	N	133750	500	117 억	297308	N	N	N	N
28	20230828	140822	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	1985	0	3	0.00	41988095	21195	58.62	1985	1995	1974	2580	1390	1985	1981.04	1.27	-1104	2021	2002	1986	1967	1951	2012	1977	117	595	500	1230	1	1	23407077	465	22.06	0.71	12	0.09	90.00	2809.00	4070	20220826	-51.23	1890	20230726	5.03	3315	-40.12	20230309	1890	5.03	20230726	3900	-49.10	20220905	1890	5.03	20230726	3.64	N	133750	500	117 억	297308	N	N	N	N
29	20230828	130828	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	1977	-8	5	-0.40	40835695	20613	57.01	1985	1995	1974	2580	1390	1985	1981.07	1.27	-1465	2021	2002	1986	1967	1951	2012	1977	117	595	500	1230	1	1	23407077	463	21.97	0.70	12	0.09	90.00	2809.00	4070	20220826	-51.43	1890	20230726	4.60	3315	-40.36	20230309	1890	4.60	20230726	3900	-49.31	20220905	1890	4.60	20230726	3.64	N	133750	500	117 억	297308	N	N	N	N
30	20230828	120821	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	1980	-5	5	-0.25	27468006	13871	38.36	1985	1995	1974	2580	1390	1985	1980.25	1.27	-1426	2021	2002	1986	1967	1951	2012	1977	117	595	500	1230	1	1	23407077	463	22.00	0.70	12	0.06	90.00	2809.00	4070	20220826	-51.35	1890	20230726	4.76	3315	-40.27	20230309	1890	4.76	20230726	3900	-49.23	20220905	1890	4.76	20230726	3.64	N	133750	500	117 억	297308	N	N	N	N
31	20230828	110816	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	1981	-4	5	-0.20	15118576	7633	21.11	1985	1995	1974	2580	1390	1985	1980.69	1.27	-3362	2021	2002	1986	1967	1951	2012	1977	117	595	500	1230	1	1	23407077	464	22.01	0.71	12	0.03	90.00	2809.00	4070	20220826	-51.33	1890	20230726	4.81	3315	-40.24	20230309	1890	4.81	20230726	3900	-49.21	20220905	1890	4.81	20230726	3.64	N	133750	500	117 억	297308	N	N	N	N
32	20230828	100809	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	1981	-4	5	-0.20	11490557	5803	16.05	1985	1995	1974	2580	1390	1985	1980.11	1.27	-2665	2021	2002	1986	1967	1951	2012	1977	117	595	500	1230	1	1	23407077	464	22.01	0.71	12	0.02	90.00	2809.00	4070	20220826	-51.33	1890	20230726	4.81	3315	-40.24	20230309	1890	4.81	20230726	3900	-49.21	20220905	1890	4.81	20230726	3.64	N	133750	500	117 억	297308	N	N	N	N
33	20230828	090822	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	1974	-11	5	-0.55	2589816	1307	3.61	1985	1985	1974	2580	1390	1985	1981.50	1.27	-996	2021	2002	1986	1967	1951	2012	1977	117	595	500	1230	1	1	23407077	462	21.93	0.70	12	0.01	90.00	2809.00	4070	20220826	-51.50	1890	20230726	4.44	3315	-40.45	20230309	1890	4.44	20230726	3900	-49.38	20220905	1890	4.44	20230726	3.64	N	133750	500	117 억	297308	N	N	N	N
34	20230825	160816	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	1985	0	3	0.00	71378488	36084	127.47	1984	2005	1970	2580	1390	1985	1978.12	1.31	-9148	2015	2000	1990	1975	1965	2007	1982	117	595	500	1230	1	1	23407077	465	22.06	0.71	12	0.15	90.00	2809.00	4070	20220826	-51.23	1890	20230726	5.03	3315	-40.12	20230309	1890	5.03	20230726	4070	-51.23	20220826	1890	5.03	20230726	3.65	N	133750	500	117 억	306479	N	N	N	N
35	20230825	150820	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	1971	-14	5	-0.71	66883336	33811	119.44	1984	2005	1970	2580	1390	1985	1978.15	1.31	-9094	2015	2000	1990	1975	1965	2007	1982	117	595	500	1230	1	1	23407077	461	21.90	0.70	12	0.14	90.00	2809.00	4070	20220826	-51.57	1890	20230726	4.29	3315	-40.54	20230309	1890	4.29	20230726	4070	-51.57	20220826	1890	4.29	20230726	3.65	N	133750	500	117 억	306479	N	N	N	N
36	20230825	140819	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	1975	-10	5	-0.50	57436398	29028	102.55	1984	2005	1971	2580	1390	1985	1978.66	1.31	-8047	2015	2000	1990	1975	1965	2007	1982	117	595	500	1230	1	1	23407077	462	21.94	0.70	12	0.12	90.00	2809.00	4070	20220826	-51.47	1890	20230726	4.50	3315	-40.42	20230309	1890	4.50	20230726	4070	-51.47	20220826	1890	4.50	20230726	3.65	N	133750	500	117 억	306479	N	N	N	N
37	20230825	130814	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	1988	3	2	0.15	50786418	25659	90.65	1984	2005	1971	2580	1390	1985	1979.28	1.31	-7249	2015	2000	1990	1975	1965	2007	1982	117	595	500	1230	1	1	23407077	465	22.09	0.71	12	0.11	90.00	2809.00	4070	20220826	-51.15	1890	20230726	5.19	3315	-40.03	20230309	1890	5.19	20230726	4070	-51.15	20220826	1890	5.19	20230726	3.65	N	133750	500	117 억	306479	N	N	N	N
38	20230825	120814	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	1990	5	2	0.25	45469641	22969	81.14	1984	2005	1971	2580	1390	1985	1979.61	1.31	-5890	2015	2000	1990	1975	1965	2007	1982	117	595	500	1230	1	1	23407077	466	22.11	0.71	12	0.10	90.00	2809.00	4070	20220826	-51.11	1890	20230726	5.29	3315	-39.97	20230309	1890	5.29	20230726	4070	-51.11	20220826	1890	5.29	20230726	3.65	N	133750	500	117 억	306479	N	N	N	N
39	20230825	110817	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	1980	-5	5	-0.25	31095967	15719	55.53	1984	2005	1971	2580	1390	1985	1978.24	1.31	-4408	2015	2000	1990	1975	1965	2007	1982	117	595	500	1230	1	1	23407077	463	22.00	0.70	12	0.07	90.00	2809.00	4070	20220826	-51.35	1890	20230726	4.76	3315	-40.27	20230309	1890	4.76	20230726	4070	-51.35	20220826	1890	4.76	20230726	3.65	N	133750	500	117 억	306479	N	N	N	N
40	20230825	100817	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	1980	-5	5	-0.25	11926740	6014	21.25	1984	2005	1975	2580	1390	1985	1983.16	1.31	-1109	2015	2000	1990	1975	1965	2007	1982	117	595	500	1230	1	1	23407077	463	22.00	0.70	12	0.03	90.00	2809.00	4070	20220826	-51.35	1890	20230726	4.76	3315	-40.27	20230309	1890	4.76	20230726	4070	-51.35	20220826	1890	4.76	20230726	3.65	N	133750	500	117 억	306479	N	N	N	N
41	20230825	090814	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	1976	-9	5	-0.45	5971774	3011	10.64	1984	1984	1975	2580	1390	1985	1983.32	1.31	-151	2015	2000	1990	1975	1965	2007	1982	117	595	500	1230	1	1	23407077	463	21.96	0.70	12	0.01	90.00	2809.00	4070	20220826	-51.45	1890	20230726	4.55	3315	-40.39	20230309	1890	4.55	20230726	4070	-51.45	20220826	1890	4.55	20230726	3.65	N	133750	500	117 억	306479	N	N	N	N
42	20230824	160809	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	1985	-4	5	-0.20	56325116	28307	126.87	1982	2005	1980	2585	1393	1989	1989.79	1.31	-1150	2020	2004	1994	1978	1968	1999	1973	117	596	500	1230	1	1	23407077	465	22.06	0.71	12	0.12	90.00	2809.00	4070	20220826	-51.23	1890	20230726	5.03	3315	-40.12	20230309	1890	5.03	20230726	4070	-51.23	20220826	1890	5.03	20230726	3.65	N	133750	500	117 억	306764	N	N	N	N
43	20230824	150807	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	1986	-3	5	-0.15	45612356	22911	102.68	1982	2005	1980	2585	1393	1989	1990.85	1.31	-1131	2020	2004	1994	1978	1968	1999	1973	117	596	500	1230	1	1	23407077	465	22.07	0.71	12	0.10	90.00	2809.00	4070	20220826	-51.20	1890	20230726	5.08	3315	-40.09	20230309	1890	5.08	20230726	4070	-51.20	20220826	1890	5.08	20230726	3.65	N	133750	500	117 억	306764	N	N	N	N
44	20230824	140809	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	1996	7	2	0.35	41486810	20834	93.38	1982	2005	1980	2585	1393	1989	1991.30	1.31	-826	2020	2004	1994	1978	1968	1999	1973	117	596	500	1230	1	1	23407077	467	22.18	0.71	12	0.09	90.00	2809.00	4070	20220826	-50.96	1890	20230726	5.61	3315	-39.79	20230309	1890	5.61	20230726	4070	-50.96	20220826	1890	5.61	20230726	3.65	N	133750	500	117 억	306764	N	N	N	N
45	20230824	130812	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	1999	10	2	0.50	35449080	17803	79.79	1982	2005	1980	2585	1393	1989	1991.19	1.31	-397	2020	2004	1994	1978	1968	1999	1973	117	596	500	1230	1	1	23407077	468	22.21	0.71	12	0.08	90.00	2809.00	4070	20220826	-50.88	1890	20230726	5.77	3315	-39.70	20230309	1890	5.77	20230726	4070	-50.88	20220826	1890	5.77	20230726	3.65	N	133750	500	117 억	306764	N	N	N	N
46	20230824	120815	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	1997	8	2	0.40	31510840	15830	70.95	1982	2005	1980	2585	1393	1989	1990.58	1.31	-473	2020	2004	1994	1978	1968	1999	1973	117	596	500	1230	1	1	23407077	467	22.19	0.71	12	0.07	90.00	2809.00	4070	20220826	-50.93	1890	20230726	5.66	3315	-39.76	20230309	1890	5.66	20230726	4070	-50.93	20220826	1890	5.66	20230726	3.65	N	133750	500	117 억	306764	N	N	N	N
47	20230824	110812	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	1999	10	2	0.50	27027416	13587	60.90	1982	2000	1980	2585	1393	1989	1989.21	1.31	-1018	2020	2004	1994	1978	1968	1999	1973	117	596	500	1230	1	1	23407077	468	22.21	0.71	12	0.06	90.00	2809.00	4070	20220826	-50.88	1890	20230726	5.77	3315	-39.70	20230309	1890	5.77	20230726	4070	-50.88	20220826	1890	5.77	20230726	3.65	N	133750	500	117 억	306764	N	N	N	N
48	20230824	100807	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	1993	4	2	0.20	18855697	9491	42.54	1982	2000	1980	2585	1393	1989	1986.69	1.31	41	2020	2004	1994	1978	1968	1999	1973	117	596	500	1230	1	1	23407077	467	22.14	0.71	12	0.04	90.00	2809.00	4070	20220826	-51.03	1890	20230726	5.45	3315	-39.88	20230309	1890	5.45	20230726	4070	-51.03	20220826	1890	5.45	20230726	3.65	N	133750	500	117 억	306764	N	N	N	N
49	20230824	090811	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	1988	-1	5	-0.05	4252978	2140	9.59	1982	1994	1980	2585	1393	1989	1987.37	1.31	177	2020	2004	1994	1978	1968	1999	1973	117	596	500	1230	1	1	23407077	465	22.09	0.71	12	0.01	90.00	2809.00	4070	20220826	-51.15	1890	20230726	5.19	3315	-40.03	20230309	1890	5.19	20230726	4070	-51.15	20220826	1890	5.19	20230726	3.65	N	133750	500	117 억	306764	N	N	N	N
50	20230823	160806	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	1989	-8	5	-0.40	43664112	21852	56.21	2005	2010	1984	2595	1398	1997	1998.19	1.29	3852	2034	2015	1996	1977	1958	2025	1987	117	598	500	1230	1	1	23407077	466	22.10	0.71	12	0.09	90.00	2809.00	4070	20220826	-51.13	1890	20230726	5.24	3315	-40.00	20230309	1890	5.24	20230726	4070	-51.13	20220826	1890	5.24	20230726	3.65	N	133750	500	117 억	302629	N	N	N	N
51	20230823	150806	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	1992	-5	5	-0.25	38536212	19274	49.58	2005	2010	1984	2595	1398	1997	1999.39	1.29	4138	2034	2015	1996	1977	1958	2025	1987	117	598	500	1230	1	1	23407077	466	22.13	0.71	12	0.08	90.00	2809.00	4070	20220826	-51.06	1890	20230726	5.40	3315	-39.91	20230309	1890	5.40	20230726	4070	-51.06	20220826	1890	5.40	20230726	3.65	N	133750	500	117 억	302629	N	N	N	N
52	20230823	140811	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	2000	3	2	0.15	36569379	18287	47.04	2005	2010	1984	2595	1398	1997	1999.75	1.29	4139	2034	2015	1996	1977	1958	2025	1987	117	598	500	1230	5	1	23407077	468	22.22	0.71	12	0.08	90.00	2809.00	4070	20220826	-50.86	1890	20230726	5.82	3315	-39.67	20230309	1890	5.82	20230726	4070	-50.86	20220826	1890	5.82	20230726	3.65	N	133750	500	117 억	302629	N	N	N	N
53	20230823	130804	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	2010	13	2	0.65	34929471	17468	44.93	2005	2010	1984	2595	1398	1997	1999.63	1.29	3842	2034	2015	1996	1977	1958	2025	1987	117	598	500	1230	5	1	23407077	470	22.33	0.72	12	0.07	90.00	2809.00	4070	20220826	-50.61	1890	20230726	6.35	3315	-39.37	20230309	1890	6.35	20230726	4070	-50.61	20220826	1890	6.35	20230726	3.65	N	133750	500	117 억	302629	N	N	N	N
54	20230823	120811	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	2000	3	2	0.15	23720983	11863	30.52	2005	2010	1984	2595	1398	1997	1999.58	1.29	3408	2034	2015	1996	1977	1958	2025	1987	117	598	500	1230	5	1	23407077	468	22.22	0.71	12	0.05	90.00	2809.00	4070	20220826	-50.86	1890	20230726	5.82	3315	-39.67	20230309	1890	5.82	20230726	4070	-50.86	20220826	1890	5.82	20230726	3.65	N	133750	500	117 억	302629	N	N	N	N
55	20230823	110806	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	1999	2	2	0.10	13742104	6873	17.68	2005	2005	1984	2595	1398	1997	1999.43	1.29	1204	2034	2015	1996	1977	1958	2025	1987	117	598	500	1230	1	1	23407077	468	22.21	0.71	12	0.03	90.00	2809.00	4070	20220826	-50.88	1890	20230726	5.77	3315	-39.70	20230309	1890	5.77	20230726	4070	-50.88	20220826	1890	5.77	20230726	3.65	N	133750	500	117 억	302629	N	N	N	N
56	20230823	100805	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	1999	2	2	0.10	4968588	2486	6.40	2005	2005	1984	2595	1398	1997	1998.63	1.29	-1641	2034	2015	1996	1977	1958	2025	1987	117	598	500	1230	1	1	23407077	468	22.21	0.71	12	0.01	90.00	2809.00	4070	20220826	-50.88	1890	20230726	5.77	3315	-39.70	20230309	1890	5.77	20230726	4070	-50.88	20220826	1890	5.77	20230726	3.65	N	133750	500	117 억	302629	N	N	N	N
57	20230823	090813	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	1998	1	2	0.05	3247831	1623	4.18	2005	2005	1984	2595	1398	1997	2001.13	1.29	-1367	2034	2015	1996	1977	1958	2025	1987	117	598	500	1230	1	1	23407077	468	22.20	0.71	12	0.01	90.00	2809.00	4070	20220826	-50.91	1890	20230726	5.71	3315	-39.73	20230309	1890	5.71	20230726	4070	-50.91	20220826	1890	5.71	20230726	3.65	N	133750	500	117 억	302629	N	N	N	N
58	20230822	160802	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	1997	-8	5	-0.40	77335308	38853	163.56	1990	2015	1977	2605	1405	2005	1990.45	1.33	-9229	2053	2028	2005	1980	1957	2017	1969	117	600	500	1240	1	1	23407077	467	22.19	0.71	12	0.17	90.00	2809.00	4070	20220826	-50.93	1890	20230726	5.66	3315	-39.76	20230309	1890	5.66	20230726	4070	-50.93	20220826	1890	5.66	20230726	3.65	N	133750	500	117 억	311858	N	N	N	N
59	20230822	150803	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	1990	-15	5	-0.75	76589129	38479	161.98	1990	2015	1977	2605	1405	2005	1990.41	1.33	-9129	2053	2028	2005	1980	1957	2017	1969	117	600	500	1240	1	1	23407077	466	22.11	0.71	12	0.16	90.00	2809.00	4070	20220826	-51.11	1890	20230726	5.29	3315	-39.97	20230309	1890	5.29	20230726	4070	-51.11	20220826	1890	5.29	20230726	3.65	N	133750	500	117 억	311858	N	N	N	N
60	20230822	140805	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	1995	-10	5	-0.50	72160984	36248	152.59	1990	2015	1977	2605	1405	2005	1990.76	1.33	-8803	2053	2028	2005	1980	1957	2017	1969	117	600	500	1240	1	1	23407077	467	22.17	0.71	12	0.15	90.00	2809.00	4070	20220826	-50.98	1890	20230726	5.56	3315	-39.82	20230309	1890	5.56	20230726	4070	-50.98	20220826	1890	5.56	20230726	3.65	N	133750	500	117 억	311858	N	N	N	N
61	20230822	130801	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	2010	5	2	0.25	58257235	29242	123.10	1990	2015	1978	2605	1405	2005	1992.25	1.33	-8474	2053	2028	2005	1980	1957	2017	1969	117	600	500	1240	5	1	23407077	470	22.33	0.72	12	0.12	90.00	2809.00	4070	20220826	-50.61	1890	20230726	6.35	3315	-39.37	20230309	1890	6.35	20230726	4070	-50.61	20220826	1890	6.35	20230726	3.65	N	133750	500	117 억	311858	N	N	N	N
62	20230822	120750	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	2005	0	3	0.00	56298730	28266	118.99	1990	2015	1978	2605	1405	2005	1991.75	1.33	-8479	2053	2028	2005	1980	1957	2017	1969	117	600	500	1240	5	1	23407077	469	22.28	0.71	12	0.12	90.00	2809.00	4070	20220826	-50.74	1890	20230726	6.08	3315	-39.52	20230309	1890	6.08	20230726	4070	-50.74	20220826	1890	6.08	20230726	3.65	N	133750	500	117 억	311858	N	N	N	N
63	20230822	110801	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	1990	-15	5	-0.75	42060057	21144	89.01	1990	2005	1978	2605	1405	2005	1989.22	1.33	-9667	2053	2028	2005	1980	1957	2017	1969	117	600	500	1240	1	1	23407077	466	22.11	0.71	12	0.09	90.00	2809.00	4070	20220826	-51.11	1890	20230726	5.29	3315	-39.97	20230309	1890	5.29	20230726	4070	-51.11	20220826	1890	5.29	20230726	3.65	N	133750	500	117 억	311858	N	N	N	N
64	20230822	100758	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	1999	-6	5	-0.30	36742098	18471	77.76	1990	2005	1978	2605	1405	2005	1989.18	1.33	-9905	2053	2028	2005	1980	1957	2017	1969	117	600	500	1240	1	1	23407077	468	22.21	0.71	12	0.08	90.00	2809.00	4070	20220826	-50.88	1890	20230726	5.77	3315	-39.70	20230309	1890	5.77	20230726	4070	-50.88	20220826	1890	5.77	20230726	3.65	N	133750	500	117 억	311858	N	N	N	N
65	20230822	090801	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	1981	-24	5	-1.20	10126986	5089	21.42	1990	2005	1981	2605	1405	2005	1989.98	1.33	-1771	2053	2028	2005	1980	1957	2017	1969	117	600	500	1240	1	1	23407077	464	22.01	0.71	12	0.02	90.00	2809.00	4070	20220826	-51.33	1890	20230726	4.81	3315	-40.24	20230309	1890	4.81	20230726	4070	-51.33	20220826	1890	4.81	20230726	3.65	N	133750	500	117 억	311858	N	N	N	N
66	20230821	160758	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	2005	6	2	0.30	44280785	22179	105.29	2010	2030	1982	2595	1400	1999	1996.50	1.34	-1317	2033	2016	1998	1981	1963	2024	1989	117	596	500	1230	5	1	23407077	469	22.28	0.71	12	0.09	90.00	2809.00	4145	20220818	-51.63	1890	20230726	6.08	3315	-39.52	20230309	1890	6.08	20230726	4070	-50.74	20220826	1890	6.08	20230726	3.72	N	133750	500	117 억	313197	N	N	N	N
67	20230821	150803	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	1992	-7	5	-0.35	39139752	19614	93.12	2010	2030	1982	2595	1400	1999	1995.50	1.34	-1094	2033	2016	1998	1981	1963	2024	1989	117	596	500	1230	1	1	23407077	466	22.13	0.71	12	0.08	90.00	2809.00	4145	20220818	-51.94	1890	20230726	5.40	3315	-39.91	20230309	1890	5.40	20230726	4070	-51.06	20220826	1890	5.40	20230726	3.72	N	133750	500	117 억	313197	N	N	N	N
68	20230821	140800	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	1997	-2	5	-0.10	20078318	10031	47.62	2010	2030	1987	2595	1400	1999	2001.63	1.34	1139	2033	2016	1998	1981	1963	2024	1989	117	596	500	1230	1	1	23407077	467	22.19	0.71	12	0.04	90.00	2809.00	4145	20220818	-51.82	1890	20230726	5.66	3315	-39.76	20230309	1890	5.66	20230726	4070	-50.93	20220826	1890	5.66	20230726	3.72	N	133750	500	117 억	313197	N	N	N	N
69	20230821	130809	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	1996	-3	5	-0.15	15973360	7975	37.86	2010	2030	1987	2595	1400	1999	2002.93	1.34	1238	2033	2016	1998	1981	1963	2024	1989	117	596	500	1230	1	1	23407077	467	22.18	0.71	12	0.03	90.00	2809.00	4145	20220818	-51.85	1890	20230726	5.61	3315	-39.79	20230309	1890	5.61	20230726	4070	-50.96	20220826	1890	5.61	20230726	3.72	N	133750	500	117 억	313197	N	N	N	N
70	20230821	120805	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	1997	-2	5	-0.10	13988410	6981	33.14	2010	2030	1987	2595	1400	1999	2003.78	1.34	1331	2033	2016	1998	1981	1963	2024	1989	117	596	500	1230	1	1	23407077	467	22.19	0.71	12	0.03	90.00	2809.00	4145	20220818	-51.82	1890	20230726	5.66	3315	-39.76	20230309	1890	5.66	20230726	4070	-50.93	20220826	1890	5.66	20230726	3.72	N	133750	500	117 억	313197	N	N	N	N
71	20230821	110759	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	1996	-3	5	-0.15	13636925	6805	32.31	2010	2030	1987	2595	1400	1999	2003.96	1.34	1327	2033	2016	1998	1981	1963	2024	1989	117	596	500	1230	1	1	23407077	467	22.18	0.71	12	0.03	90.00	2809.00	4145	20220818	-51.85	1890	20230726	5.61	3315	-39.79	20230309	1890	5.61	20230726	4070	-50.96	20220826	1890	5.61	20230726	3.72	N	133750	500	117 억	313197	N	N	N	N
72	20230821	100758	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	2010	11	2	0.55	9556497	4764	22.62	2010	2030	1987	2595	1400	1999	2005.98	1.34	190	2033	2016	1998	1981	1963	2024	1989	117	596	500	1230	5	1	23407077	470	22.33	0.72	12	0.02	90.00	2809.00	4145	20220818	-51.51	1890	20230726	6.35	3315	-39.37	20230309	1890	6.35	20230726	4070	-50.61	20220826	1890	6.35	20230726	3.72	N	133750	500	117 억	313197	N	N	N	N
73	20230821	090806	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	1991	-8	5	-0.40	2619201	1313	6.23	2010	2010	1988	2595	1400	1999	1994.82	1.34	-740	2033	2016	1998	1981	1963	2024	1989	117	596	500	1230	1	1	23407077	466	22.12	0.71	12	0.01	90.00	2809.00	4145	20220818	-51.97	1890	20230726	5.34	3315	-39.94	20230309	1890	5.34	20230726	4070	-51.08	20220826	1890	5.34	20230726	3.72	N	133750	500	117 억	313197	N	N	N	N
74	20230818	160759	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	1999	-16	5	-0.79	41629982	20919	26.55	1980	2015	1980	2615	1415	2015	1990.05	1.35	-1965	2142	2078	2026	1962	1910	2110	1994	117	600	500	1240	1	1	23407077	468	22.21	0.71	12	0.09	90.00	2809.00	4215	20220817	-52.57	1890	20230726	5.77	3315	-39.70	20230309	1890	5.77	20230726	4145	-51.77	20220818	1890	5.77	20230726	3.75	N	133750	500	117 억	315163	N	N	N	N
75	20230818	150751	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	1998	-17	5	-0.84	40326966	20267	25.72	1980	2015	1980	2615	1415	2015	1989.78	1.35	-1965	2142	2078	2026	1962	1910	2110	1994	117	600	500	1240	1	1	23407077	468	22.20	0.71	12	0.09	90.00	2809.00	4215	20220817	-52.60	1890	20230726	5.71	3315	-39.73	20230309	1890	5.71	20230726	4145	-51.80	20220818	1890	5.71	20230726	3.75	N	133750	500	117 억	315163	N	N	N	N
76	20230818	140757	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	2005	-10	5	-0.50	38863463	19533	24.79	1980	2015	1980	2615	1415	2015	1989.63	1.35	-1306	2142	2078	2026	1962	1910	2110	1994	117	600	500	1240	5	1	23407077	469	22.28	0.71	12	0.08	90.00	2809.00	4215	20220817	-52.43	1890	20230726	6.08	3315	-39.52	20230309	1890	6.08	20230726	4145	-51.63	20220818	1890	6.08	20230726	3.75	N	133750	500	117 억	315163	N	N	N	N
77	20230818	130750	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	1996	-19	5	-0.94	37291108	18744	23.79	1980	2015	1980	2615	1415	2015	1989.50	1.35	-1223	2142	2078	2026	1962	1910	2110	1994	117	600	500	1240	1	1	23407077	467	22.18	0.71	12	0.08	90.00	2809.00	4215	20220817	-52.65	1890	20230726	5.61	3315	-39.79	20230309	1890	5.61	20230726	4145	-51.85	20220818	1890	5.61	20230726	3.75	N	133750	500	117 억	315163	N	N	N	N
78	20230818	120804	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	1995	-20	5	-0.99	28008330	14078	17.87	1980	2015	1980	2615	1415	2015	1989.51	1.35	-1761	2142	2078	2026	1962	1910	2110	1994	117	600	500	1240	1	1	23407077	467	22.17	0.71	12	0.06	90.00	2809.00	4215	20220817	-52.67	1890	20230726	5.56	3315	-39.82	20230309	1890	5.56	20230726	4145	-51.87	20220818	1890	5.56	20230726	3.75	N	133750	500	117 억	315163	N	N	N	N
79	20230818	110754	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	2005	-10	5	-0.50	25130222	12638	16.04	1980	2015	1980	2615	1415	2015	1988.47	1.35	-1703	2142	2078	2026	1962	1910	2110	1994	117	600	500	1240	5	1	23407077	469	22.28	0.71	12	0.05	90.00	2809.00	4215	20220817	-52.43	1890	20230726	6.08	3315	-39.52	20230309	1890	6.08	20230726	4145	-51.63	20220818	1890	6.08	20230726	3.75	N	133750	500	117 억	315163	N	N	N	N
80	20230818	100758	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	1989	-26	5	-1.29	14057596	7067	8.97	1980	2000	1980	2615	1415	2015	1989.19	1.35	-1912	2142	2078	2026	1962	1910	2110	1994	117	600	500	1240	1	1	23407077	466	22.10	0.71	12	0.03	90.00	2809.00	4215	20220817	-52.81	1890	20230726	5.24	3315	-40.00	20230309	1890	5.24	20230726	4145	-52.01	20220818	1890	5.24	20230726	3.75	N	133750	500	117 억	315163	N	N	N	N
81	20230818	090801	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	1998	-17	5	-0.84	4118060	2077	2.64	1980	2000	1980	2615	1415	2015	1982.70	1.35	78	2142	2078	2026	1962	1910	2110	1994	117	600	500	1240	1	1	23407077	468	22.20	0.71	12	0.01	90.00	2809.00	4215	20220817	-52.60	1890	20230726	5.71	3315	-39.73	20230309	1890	5.71	20230726	4145	-51.80	20220818	1890	5.71	20230726	3.75	N	133750	500	117 억	315163	N	N	N	N
82	20230817	160758	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	2015	-15	5	-0.74	158962109	78753	115.43	2000	2090	1974	2635	1425	2030	2018.49	1.37	-6058	2143	2086	2043	1986	1943	2065	1965	117	605	500	1250	5	1	23407077	472	22.39	0.72	12	0.34	90.00	2809.00	4215	20220817	-52.19	1890	20230726	6.61	3315	-39.22	20230309	1890	6.61	20230726	4215	-52.19	20220817	1890	6.61	20230726	3.82	N	133750	500	117 억	319874	N	N	N	N
83	20230817	150803	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	2030	0	3	0.00	154631309	76604	112.28	2000	2090	1974	2635	1425	2030	2018.58	1.37	-4138	2143	2086	2043	1986	1943	2065	1965	117	605	500	1250	5	1	23407077	475	22.56	0.72	12	0.33	90.00	2809.00	4215	20220817	-51.84	1890	20230726	7.41	3315	-38.76	20230309	1890	7.41	20230726	4215	-51.84	20220817	1890	7.41	20230726	3.82	N	133750	500	117 억	319874	N	N	N	N
84	20230817	140757	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	2005	-25	5	-1.23	68596788	34402	50.42	2000	2030	1974	2635	1425	2030	1993.98	1.37	-3770	2143	2086	2043	1986	1943	2065	1965	117	605	500	1250	5	1	23407077	469	22.28	0.71	12	0.15	90.00	2809.00	4215	20220817	-52.43	1890	20230726	6.08	3315	-39.52	20230309	1890	6.08	20230726	4215	-52.43	20220817	1890	6.08	20230726	3.82	N	133750	500	117 억	319874	N	N	N	N
85	20230817	130755	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	2005	-25	5	-1.23	62659898	31434	46.07	2000	2030	1974	2635	1425	2030	1993.38	1.37	-2950	2143	2086	2043	1986	1943	2065	1965	117	605	500	1250	5	1	23407077	469	22.28	0.71	12	0.13	90.00	2809.00	4215	20220817	-52.43	1890	20230726	6.08	3315	-39.52	20230309	1890	6.08	20230726	4215	-52.43	20220817	1890	6.08	20230726	3.82	N	133750	500	117 억	319874	N	N	N	N
86	20230817	120757	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	1990	-40	5	-1.97	43008630	21599	31.66	2000	2030	1974	2635	1425	2030	1991.23	1.37	-4350	2143	2086	2043	1986	1943	2065	1965	117	605	500	1250	1	1	23407077	466	22.11	0.71	12	0.09	90.00	2809.00	4215	20220817	-52.79	1890	20230726	5.29	3315	-39.97	20230309	1890	5.29	20230726	4215	-52.79	20220817	1890	5.29	20230726	3.82	N	133750	500	117 억	319874	N	N	N	N
87	20230817	110757	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	1996	-34	5	-1.67	33859977	16994	24.91	2000	2030	1974	2635	1425	2030	1992.47	1.37	-5707	2143	2086	2043	1986	1943	2065	1965	117	605	500	1250	1	1	23407077	467	22.18	0.71	12	0.07	90.00	2809.00	4215	20220817	-52.65	1890	20230726	5.61	3315	-39.79	20230309	1890	5.61	20230726	4215	-52.65	20220817	1890	5.61	20230726	3.82	N	133750	500	117 억	319874	N	N	N	N
88	20230817	100752	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	2000	-30	5	-1.48	26366970	13231	19.39	2000	2030	1974	2635	1425	2030	1992.82	1.37	-5016	2143	2086	2043	1986	1943	2065	1965	117	605	500	1250	5	1	23407077	468	22.22	0.71	12	0.06	90.00	2809.00	4215	20220817	-52.55	1890	20230726	5.82	3315	-39.67	20230309	1890	5.82	20230726	4215	-52.55	20220817	1890	5.82	20230726	3.82	N	133750	500	117 억	319874	N	N	N	N
89	20230817	090751	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	1974	-56	5	-2.76	10176673	5105	7.48	2000	2005	1974	2635	1425	2030	1993.47	1.37	-657	2143	2086	2043	1986	1943	2065	1965	117	605	500	1250	1	1	23407077	462	21.93	0.70	12	0.02	90.00	2809.00	4215	20220817	-53.17	1890	20230726	4.44	3315	-40.45	20230309	1890	4.44	20230726	4215	-53.17	20220817	1890	4.44	20230726	3.82	N	133750	500	117 억	319874	N	N	N	N
90	20230816	160757	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	2030	-90	5	-4.25	138033270	67904	229.34	2100	2100	2000	2755	1485	2120	2032.77	1.40	-9868	2150	2135	2120	2105	2090	2127	2097	117	635	500	1310	5	1	23407077	475	22.56	0.72	12	0.29	90.00	2809.00	4215	20220817	-51.84	1890	20230726	7.41	3315	-38.76	20230309	1890	7.41	20230726	4215	-51.84	20220817	1890	7.41	20230726	3.88	N	133750	500	117 억	328640	N	N	N	N
91	20230816	150758	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	2025	-95	5	-4.48	128691355	63303	213.80	2100	2100	2000	2755	1485	2120	2032.94	1.40	-10376	2150	2135	2120	2105	2090	2127	2097	117	635	500	1310	5	1	23407077	474	22.50	0.72	12	0.27	90.00	2809.00	4215	20220817	-51.96	1890	20230726	7.14	3315	-38.91	20230309	1890	7.14	20230726	4215	-51.96	20220817	1890	7.14	20230726	3.88	N	133750	500	117 억	328640	N	N	N	N
92	20230816	140756	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	2020	-100	5	-4.72	105287825	51824	175.03	2100	2100	2000	2755	1485	2120	2031.64	1.40	-6095	2150	2135	2120	2105	2090	2127	2097	117	635	500	1310	5	1	23407077	473	22.44	0.72	12	0.22	90.00	2809.00	4215	20220817	-52.08	1890	20230726	6.88	3315	-39.06	20230309	1890	6.88	20230726	4215	-52.08	20220817	1890	6.88	20230726	3.88	N	133750	500	117 억	328640	N	N	N	N
93	20230816	130753	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	2050	-70	5	-3.30	75979120	37281	125.91	2100	2100	2020	2755	1485	2120	2038.01	1.40	-5124	2150	2135	2120	2105	2090	2127	2097	117	635	500	1310	5	1	23407077	480	22.78	0.73	12	0.16	90.00	2809.00	4215	20220817	-51.36	1890	20230726	8.47	3315	-38.16	20230309	1890	8.47	20230726	4215	-51.36	20220817	1890	8.47	20230726	3.88	N	133750	500	117 억	328640	N	N	N	N
94	20230816	120804	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	2045	-75	5	-3.54	71120795	34896	117.86	2100	2100	2020	2755	1485	2120	2038.08	1.40	-5113	2150	2135	2120	2105	2090	2127	2097	117	635	500	1310	5	1	23407077	479	22.72	0.73	12	0.15	90.00	2809.00	4215	20220817	-51.48	1890	20230726	8.20	3315	-38.31	20230309	1890	8.20	20230726	4215	-51.48	20220817	1890	8.20	20230726	3.88	N	133750	500	117 억	328640	N	N	N	N
95	20230816	110800	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	2040	-80	5	-3.77	60069255	29476	99.55	2100	2100	2020	2755	1485	2120	2037.90	1.40	-4548	2150	2135	2120	2105	2090	2127	2097	117	635	500	1310	5	1	23407077	478	22.67	0.73	12	0.13	90.00	2809.00	4215	20220817	-51.60	1890	20230726	7.94	3315	-38.46	20230309	1890	7.94	20230726	4215	-51.60	20220817	1890	7.94	20230726	3.88	N	133750	500	117 억	328640	N	N	N	N
96	20230816	100758	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	2050	-70	5	-3.30	33167675	16240	54.85	2100	2100	2020	2755	1485	2120	2042.34	1.40	-6076	2150	2135	2120	2105	2090	2127	2097	117	635	500	1310	5	1	23407077	480	22.78	0.73	12	0.07	90.00	2809.00	4215	20220817	-51.36	1890	20230726	8.47	3315	-38.16	20230309	1890	8.47	20230726	4215	-51.36	20220817	1890	8.47	20230726	3.88	N	133750	500	117 억	328640	N	N	N	N
97	20230816	090754	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	2050	-70	5	-3.30	10003610	4850	16.38	2100	2100	2050	2755	1485	2120	2062.60	1.40	360	2150	2135	2120	2105	2090	2127	2097	117	635	500	1310	5	1	23407077	480	22.78	0.73	12	0.02	90.00	2809.00	4215	20220817	-51.36	1890	20230726	8.47	3315	-38.16	20230309	1890	8.47	20230726	4215	-51.36	20220817	1890	8.47	20230726	3.88	N	133750	500	117 억	328640	N	N	N	N
98	20230814	160747	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	2120	-15	5	-0.70	62525805	29507	43.20	2135	2135	2105	2775	1495	2135	2118.74	1.40	1197	2178	2156	2123	2101	2068	2167	2112	117	640	500	1320	5	1	23407077	496	23.56	0.75	12	0.13	90.00	2809.00	4215	20220817	-49.70	1890	20230726	12.17	3315	-36.05	20230309	1890	12.17	20230726	4215	-49.70	20220817	1890	12.17	20230726	3.90	N	133750	500	117 억	327465	N	N	N	N
99	20230814	150744	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	2110	-25	5	-1.17	60111285	28364	41.53	2135	2135	2105	2775	1495	2135	2119.00	1.40	1205	2178	2156	2123	2101	2068	2167	2112	117	640	500	1320	5	1	23407077	494	23.44	0.75	12	0.12	90.00	2809.00	4215	20220817	-49.94	1890	20230726	11.64	3315	-36.35	20230309	1890	11.64	20230726	4215	-49.94	20220817	1890	11.64	20230726	3.90	N	133750	500	117 억	327465	N	N	N	N
100	20230814	140746	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	2115	-20	5	-0.94	51996890	24526	35.91	2135	2135	2105	2775	1495	2135	2119.76	1.40	1405	2178	2156	2123	2101	2068	2167	2112	117	640	500	1320	5	1	23407077	495	23.50	0.75	12	0.10	90.00	2809.00	4215	20220817	-49.82	1890	20230726	11.90	3315	-36.20	20230309	1890	11.90	20230726	4215	-49.82	20220817	1890	11.90	20230726	3.90	N	133750	500	117 억	327465	N	N	N	N
101	20230814	130739	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	2115	-20	5	-0.94	50396735	23768	34.80	2135	2135	2105	2775	1495	2135	2120.05	1.40	1134	2178	2156	2123	2101	2068	2167	2112	117	640	500	1320	5	1	23407077	495	23.50	0.75	12	0.10	90.00	2809.00	4215	20220817	-49.82	1890	20230726	11.90	3315	-36.20	20230309	1890	11.90	20230726	4215	-49.82	20220817	1890	11.90	20230726	3.90	N	133750	500	117 억	327465	N	N	N	N
102	20230814	120744	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	2120	-15	5	-0.70	40233540	18957	27.75	2135	2135	2110	2775	1495	2135	2122.02	1.40	667	2178	2156	2123	2101	2068	2167	2112	117	640	500	1320	5	1	23407077	496	23.56	0.75	12	0.08	90.00	2809.00	4215	20220817	-49.70	1890	20230726	12.17	3315	-36.05	20230309	1890	12.17	20230726	4215	-49.70	20220817	1890	12.17	20230726	3.90	N	133750	500	117 억	327465	N	N	N	N
103	20230814	110740	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	2120	-15	5	-0.70	33194810	15631	22.88	2135	2135	2110	2775	1495	2135	2123.28	1.40	953	2178	2156	2123	2101	2068	2167	2112	117	640	500	1320	5	1	23407077	496	23.56	0.75	12	0.07	90.00	2809.00	4215	20220817	-49.70	1890	20230726	12.17	3315	-36.05	20230309	1890	12.17	20230726	4215	-49.70	20220817	1890	12.17	20230726	3.90	N	133750	500	117 억	327465	N	N	N	N
104	20230814	100741	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	2110	-25	5	-1.17	27768715	13064	19.13	2135	2135	2110	2775	1495	2135	2125.22	1.40	54	2178	2156	2123	2101	2068	2167	2112	117	640	500	1320	5	1	23407077	494	23.44	0.75	12	0.06	90.00	2809.00	4215	20220817	-49.94	1890	20230726	11.64	3315	-36.35	20230309	1890	11.64	20230726	4215	-49.94	20220817	1890	11.64	20230726	3.90	N	133750	500	117 억	327465	N	N	N	N
105	20230814	090739	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	2115	-20	5	-0.94	7090100	3339	4.89	2135	2135	2110	2775	1495	2135	2121.39	1.40	398	2178	2156	2123	2101	2068	2167	2112	117	640	500	1320	5	1	23407077	495	23.50	0.75	12	0.01	90.00	2809.00	4215	20220817	-49.82	1890	20230726	11.90	3315	-36.20	20230309	1890	11.90	20230726	4215	-49.82	20220817	1890	11.90	20230726	3.90	N	133750	500	117 억	327465	N	N	N	N
106	20230811	160741	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	2135	25	2	1.18	143641805	67423	101.75	2090	2145	2090	2740	1480	2110	2130.42	1.35	10889	2143	2126	2113	2096	2083	2125	2095	117	630	500	1300	5	1	23407077	500	23.72	0.76	12	0.29	90.00	2809.00	4215	20220817	-49.35	1890	20230726	12.96	3315	-35.60	20230309	1890	12.96	20230726	4215	-49.35	20220817	1890	12.96	20230726	3.92	N	133750	500	117 억	316597	N	N	N	N
107	20230811	150736	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	2130	20	2	0.95	95060575	44659	67.39	2090	2145	2090	2740	1480	2110	2128.59	1.35	11119	2143	2126	2113	2096	2083	2125	2095	117	630	500	1300	5	1	23407077	499	23.67	0.76	12	0.19	90.00	2809.00	4215	20220817	-49.47	1890	20230726	12.70	3315	-35.75	20230309	1890	12.70	20230726	4215	-49.47	20220817	1890	12.70	20230726	3.92	N	133750	500	117 억	316597	N	N	N	N
108	20230811	140734	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	2135	25	2	1.18	80781970	37958	57.28	2090	2145	2090	2740	1480	2110	2128.19	1.35	10563	2143	2126	2113	2096	2083	2125	2095	117	630	500	1300	5	1	23407077	500	23.72	0.76	12	0.16	90.00	2809.00	4215	20220817	-49.35	1890	20230726	12.96	3315	-35.60	20230309	1890	12.96	20230726	4215	-49.35	20220817	1890	12.96	20230726	3.92	N	133750	500	117 억	316597	N	N	N	N
109	20230811	130734	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	2135	25	2	1.18	76857690	36116	54.50	2090	2145	2090	2740	1480	2110	2128.08	1.35	10492	2143	2126	2113	2096	2083	2125	2095	117	630	500	1300	5	1	23407077	500	23.72	0.76	12	0.15	90.00	2809.00	4215	20220817	-49.35	1890	20230726	12.96	3315	-35.60	20230309	1890	12.96	20230726	4215	-49.35	20220817	1890	12.96	20230726	3.92	N	133750	500	117 억	316597	N	N	N	N
110	20230811	120727	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	2130	20	2	0.95	65388685	30744	46.40	2090	2145	2090	2740	1480	2110	2126.88	1.35	10492	2143	2126	2113	2096	2083	2125	2095	117	630	500	1300	5	1	23407077	499	23.67	0.76	12	0.13	90.00	2809.00	4215	20220817	-49.47	1890	20230726	12.70	3315	-35.75	20230309	1890	12.70	20230726	4215	-49.47	20220817	1890	12.70	20230726	3.92	N	133750	500	117 억	316597	N	N	N	N
111	20230811	110727	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	2140	30	2	1.42	51379755	24180	36.49	2090	2145	2090	2740	1480	2110	2124.89	1.35	9514	2143	2126	2113	2096	2083	2125	2095	117	630	500	1300	5	1	23407077	501	23.78	0.76	12	0.10	90.00	2809.00	4215	20220817	-49.23	1890	20230726	13.23	3315	-35.44	20230309	1890	13.23	20230726	4215	-49.23	20220817	1890	13.23	20230726	3.92	N	133750	500	117 억	316597	N	N	N	N
112	20230811	100726	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	2140	30	2	1.42	39032225	18405	27.77	2090	2140	2090	2740	1480	2110	2120.74	1.35	9510	2143	2126	2113	2096	2083	2125	2095	117	630	500	1300	5	1	23407077	501	23.78	0.76	12	0.08	90.00	2809.00	4215	20220817	-49.23	1890	20230726	13.23	3315	-35.44	20230309	1890	13.23	20230726	4215	-49.23	20220817	1890	13.23	20230726	3.92	N	133750	500	117 억	316597	N	N	N	N
113	20230811	090734	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	2110	0	3	0.00	8971255	4282	6.46	2090	2120	2090	2740	1480	2110	2095.11	1.35	1008	2143	2126	2113	2096	2083	2125	2095	117	630	500	1300	5	1	23407077	494	23.44	0.75	12	0.02	90.00	2809.00	4215	20220817	-49.94	1890	20230726	11.64	3315	-36.35	20230309	1890	11.64	20230726	4215	-49.94	20220817	1890	11.64	20230726	3.92	N	133750	500	117 억	316597	N	N	N	N
114	20230810	160726	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	2110	0	3	0.00	139633480	66205	45.21	2110	2130	2100	2740	1480	2110	2109.08	1.31	10576	2216	2162	2091	2037	1966	2190	2065	117	630	500	1300	5	1	23407077	494	23.44	0.75	12	0.28	90.00	2809.00	4215	20220817	-49.94	1890	20230726	11.64	3315	-36.35	20230309	1890	11.64	20230726	4215	-49.94	20220817	1890	11.64	20230726	3.92	N	133750	500	117 억	306042	N	N	N	N
115	20230810	150724	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	2120	10	2	0.47	125221025	59378	40.55	2110	2130	2100	2740	1480	2110	2108.84	1.31	10921	2216	2162	2091	2037	1966	2190	2065	117	630	500	1300	5	1	23407077	496	23.56	0.75	12	0.25	90.00	2809.00	4215	20220817	-49.70	1890	20230726	12.17	3315	-36.05	20230309	1890	12.17	20230726	4215	-49.70	20220817	1890	12.17	20230726	3.92	N	133750	500	117 억	306042	N	N	N	N
116	20230810	140724	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	2120	10	2	0.47	113697325	53936	36.83	2110	2130	2100	2740	1480	2110	2107.93	1.31	9621	2216	2162	2091	2037	1966	2190	2065	117	630	500	1300	5	1	23407077	496	23.56	0.75	12	0.23	90.00	2809.00	4215	20220817	-49.70	1890	20230726	12.17	3315	-36.05	20230309	1890	12.17	20230726	4215	-49.70	20220817	1890	12.17	20230726	3.92	N	133750	500	117 억	306042	N	N	N	N
117	20230810	130718	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	2105	-5	5	-0.24	104650480	49651	33.91	2110	2130	2100	2740	1480	2110	2107.63	1.31	8502	2216	2162	2091	2037	1966	2190	2065	117	630	500	1300	5	1	23407077	493	23.39	0.75	12	0.21	90.00	2809.00	4215	20220817	-50.06	1890	20230726	11.38	3315	-36.50	20230309	1890	11.38	20230726	4215	-50.06	20220817	1890	11.38	20230726	3.92	N	133750	500	117 억	306042	N	N	N	N
118	20230810	120731	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	2120	10	2	0.47	89226985	42349	28.92	2110	2130	2100	2740	1480	2110	2106.80	1.31	7085	2216	2162	2091	2037	1966	2190	2065	117	630	500	1300	5	1	23407077	496	23.56	0.75	12	0.18	90.00	2809.00	4215	20220817	-49.70	1890	20230726	12.17	3315	-36.05	20230309	1890	12.17	20230726	4215	-49.70	20220817	1890	12.17	20230726	3.92	N	133750	500	117 억	306042	N	N	N	N
119	20230810	110731	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	2115	5	2	0.24	51578350	24464	16.71	2110	2130	2100	2740	1480	2110	2108.19	1.31	3460	2216	2162	2091	2037	1966	2190	2065	117	630	500	1300	5	1	23407077	495	23.50	0.75	12	0.10	90.00	2809.00	4215	20220817	-49.82	1890	20230726	11.90	3315	-36.20	20230309	1890	11.90	20230726	4215	-49.82	20220817	1890	11.90	20230726	3.92	N	133750	500	117 억	306042	N	N	N	N
120	20230810	100727	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	2110	0	3	0.00	40472780	19211	13.12	2110	2130	2100	2740	1480	2110	2106.39	1.31	2321	2216	2162	2091	2037	1966	2190	2065	117	630	500	1300	5	1	23407077	494	23.44	0.75	12	0.08	90.00	2809.00	4215	20220817	-49.94	1890	20230726	11.64	3315	-36.35	20230309	1890	11.64	20230726	4215	-49.94	20220817	1890	11.64	20230726	3.92	N	133750	500	117 억	306042	N	N	N	N
121	20230810	090735	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	2115	5	2	0.24	9187115	4347	2.97	2110	2130	2110	2740	1480	2110	2116.19	1.31	1113	2216	2162	2091	2037	1966	2190	2065	117	630	500	1300	5	1	23407077	495	23.50	0.75	12	0.02	90.00	2809.00	4215	20220817	-49.82	1890	20230726	11.90	3315	-36.20	20230309	1890	11.90	20230726	4215	-49.82	20220817	1890	11.90	20230726	3.92	N	133750	500	117 억	306042	N	N	N	N
122	20230809	160725	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	2110	60	2	2.93	306835365	146193	332.52	2030	2145	2020	2665	1435	2050	2098.56	1.21	22661	2106	2077	2046	2017	1986	2062	2002	117	615	500	1270	5	1	23407077	494	23.44	0.75	12	0.62	90.00	2809.00	4215	20220817	-49.94	1890	20230726	11.64	3315	-36.35	20230309	1890	11.64	20230726	4215	-49.94	20220817	1890	11.64	20230726	3.94	N	133750	500	117 억	283402	N	N	N	N
123	20230809	150717	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	2120	70	2	3.41	284162650	135473	308.14	2030	2145	2020	2665	1435	2050	2097.56	1.21	23549	2106	2077	2046	2017	1986	2062	2002	117	615	500	1270	5	1	23407077	496	23.56	0.75	12	0.58	90.00	2809.00	4215	20220817	-49.70	1890	20230726	12.17	3315	-36.05	20230309	1890	12.17	20230726	4215	-49.70	20220817	1890	12.17	20230726	3.94	N	133750	500	117 억	283402	N	N	N	N
124	20230809	140716	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	2115	65	2	3.17	113022535	54208	123.30	2030	2145	2020	2665	1435	2050	2084.98	1.21	5857	2106	2077	2046	2017	1986	2062	2002	117	615	500	1270	5	1	23407077	495	23.50	0.75	12	0.23	90.00	2809.00	4215	20220817	-49.82	1890	20230726	11.90	3315	-36.20	20230309	1890	11.90	20230726	4215	-49.82	20220817	1890	11.90	20230726	3.94	N	133750	500	117 억	283402	N	N	N	N
125	20230809	130732	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	2095	45	2	2.20	65287140	31559	71.78	2030	2105	2020	2665	1435	2050	2068.73	1.21	6430	2106	2077	2046	2017	1986	2062	2002	117	615	500	1270	5	1	23407077	490	23.28	0.75	12	0.13	90.00	2809.00	4215	20220817	-50.30	1890	20230726	10.85	3315	-36.80	20230309	1890	10.85	20230726	4215	-50.30	20220817	1890	10.85	20230726	3.94	N	133750	500	117 억	283402	N	N	N	N
126	20230809	120729	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	2075	25	2	1.22	48054950	23325	53.05	2030	2090	2020	2665	1435	2050	2060.23	1.21	2091	2106	2077	2046	2017	1986	2062	2002	117	615	500	1270	5	1	23407077	486	23.06	0.74	12	0.10	90.00	2809.00	4215	20220817	-50.77	1890	20230726	9.79	3315	-37.41	20230309	1890	9.79	20230726	4215	-50.77	20220817	1890	9.79	20230726	3.94	N	133750	500	117 억	283402	N	N	N	N
127	20230809	110725	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	2070	20	2	0.98	26659355	13019	29.61	2030	2070	2020	2665	1435	2050	2047.73	1.21	385	2106	2077	2046	2017	1986	2062	2002	117	615	500	1270	5	1	23407077	485	23.00	0.74	12	0.06	90.00	2809.00	4215	20220817	-50.89	1890	20230726	9.52	3315	-37.56	20230309	1890	9.52	20230726	4215	-50.89	20220817	1890	9.52	20230726	3.94	N	133750	500	117 억	283402	N	N	N	N
128	20230809	100714	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	2065	15	2	0.73	21250605	10397	23.65	2030	2070	2020	2665	1435	2050	2043.92	1.21	358	2106	2077	2046	2017	1986	2062	2002	117	615	500	1270	5	1	23407077	483	22.94	0.74	12	0.04	90.00	2809.00	4215	20220817	-51.01	1890	20230726	9.26	3315	-37.71	20230309	1890	9.26	20230726	4215	-51.01	20220817	1890	9.26	20230726	3.94	N	133750	500	117 억	283402	N	N	N	N
129	20230809	090718	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	2045	-5	5	-0.24	7486080	3689	8.39	2030	2045	2020	2665	1435	2050	2029.29	1.21	222	2106	2077	2046	2017	1986	2062	2002	117	615	500	1270	5	1	23407077	479	22.72	0.73	12	0.02	90.00	2809.00	4215	20220817	-51.48	1890	20230726	8.20	3315	-38.31	20230309	1890	8.20	20230726	4215	-51.48	20220817	1890	8.20	20230726	3.94	N	133750	500	117 억	283402	N	N	N	N
130	20230808	160732	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	2050	-20	5	-0.97	88173265	42947	104.65	2065	2075	2015	2690	1450	2070	2053.07	1.25	-8517	2126	2097	2061	2032	1996	2112	2047	117	620	500	1280	5	1	23407077	480	22.78	0.73	12	0.18	90.00	2809.00	4215	20220817	-51.36	1890	20230726	8.47	3315	-38.16	20230309	1890	8.47	20230726	4215	-51.36	20220817	1890	8.47	20230726	3.96	N	133750	500	117 억	293221	N	N	N	N
131	20230808	150724	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	2070	0	3	0.00	84092960	40957	99.80	2065	2075	2015	2690	1450	2070	2053.20	1.25	-8466	2126	2097	2061	2032	1996	2112	2047	117	620	500	1280	5	1	23407077	485	23.00	0.74	12	0.17	90.00	2809.00	4215	20220817	-50.89	1890	20230726	9.52	3315	-37.56	20230309	1890	9.52	20230726	4215	-50.89	20220817	1890	9.52	20230726	3.96	N	133750	500	117 억	293221	N	N	N	N
132	20230808	140720	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	2050	-20	5	-0.97	63618935	31007	75.55	2065	2075	2015	2690	1450	2070	2051.76	1.25	-5126	2126	2097	2061	2032	1996	2112	2047	117	620	500	1280	5	1	23407077	480	22.78	0.73	12	0.13	90.00	2809.00	4215	20220817	-51.36	1890	20230726	8.47	3315	-38.16	20230309	1890	8.47	20230726	4215	-51.36	20220817	1890	8.47	20230726	3.96	N	133750	500	117 억	293221	N	N	N	N
133	20230808	130712	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	2050	-20	5	-0.97	60223520	29348	71.51	2065	2075	2015	2690	1450	2070	2052.05	1.25	-5125	2126	2097	2061	2032	1996	2112	2047	117	620	500	1280	5	1	23407077	480	22.78	0.73	12	0.13	90.00	2809.00	4215	20220817	-51.36	1890	20230726	8.47	3315	-38.16	20230309	1890	8.47	20230726	4215	-51.36	20220817	1890	8.47	20230726	3.96	N	133750	500	117 억	293221	N	N	N	N
134	20230808	120718	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	2050	-20	5	-0.97	57454650	27993	68.21	2065	2075	2015	2690	1450	2070	2052.46	1.25	-5023	2126	2097	2061	2032	1996	2112	2047	117	620	500	1280	5	1	23407077	480	22.78	0.73	12	0.12	90.00	2809.00	4215	20220817	-51.36	1890	20230726	8.47	3315	-38.16	20230309	1890	8.47	20230726	4215	-51.36	20220817	1890	8.47	20230726	3.96	N	133750	500	117 억	293221	N	N	N	N
135	20230808	110708	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	2050	-20	5	-0.97	51758280	25201	61.41	2065	2075	2015	2690	1450	2070	2053.82	1.25	-4611	2126	2097	2061	2032	1996	2112	2047	117	620	500	1280	5	1	23407077	480	22.78	0.73	12	0.11	90.00	2809.00	4215	20220817	-51.36	1890	20230726	8.47	3315	-38.16	20230309	1890	8.47	20230726	4215	-51.36	20220817	1890	8.47	20230726	3.96	N	133750	500	117 억	293221	N	N	N	N
136	20230808	100721	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	2070	0	3	0.00	30964450	15025	36.61	2065	2075	2015	2690	1450	2070	2060.86	1.25	-6765	2126	2097	2061	2032	1996	2112	2047	117	620	500	1280	5	1	23407077	485	23.00	0.74	12	0.06	90.00	2809.00	4215	20220817	-50.89	1890	20230726	9.52	3315	-37.56	20230309	1890	9.52	20230726	4215	-50.89	20220817	1890	9.52	20230726	3.96	N	133750	500	117 억	293221	N	N	N	N
137	20230808	090723	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	2070	0	3	0.00	1618895	784	1.91	2065	2070	2060	2690	1450	2070	2064.92	1.25	-46	2126	2097	2061	2032	1996	2112	2047	117	620	500	1280	5	1	23407077	485	23.00	0.74	12	0.00	90.00	2809.00	4215	20220817	-50.89	1890	20230726	9.52	3315	-37.56	20230309	1890	9.52	20230726	4215	-50.89	20220817	1890	9.52	20230726	3.96	N	133750	500	117 억	293221	N	N	N	N
138	20230807	160717	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	2070	5	2	0.24	84429575	40938	80.48	2065	2090	2025	2680	1450	2065	2062.36	1.24	2594	2122	2093	2046	2017	1970	2108	2032	117	615	500	1280	5	1	23407077	485	23.00	0.74	12	0.17	90.00	2809.00	4215	20220817	-50.89	1890	20230726	9.52	3315	-37.56	20230309	1890	9.52	20230726	4215	-50.89	20220817	1890	9.52	20230726	3.95	N	133750	500	117 억	290639	N	N	N	N
139	20230807	150717	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	2070	5	2	0.24	81256245	39405	77.47	2065	2090	2025	2680	1450	2065	2062.08	1.24	2658	2122	2093	2046	2017	1970	2108	2032	117	615	500	1280	5	1	23407077	485	23.00	0.74	12	0.17	90.00	2809.00	4215	20220817	-50.89	1890	20230726	9.52	3315	-37.56	20230309	1890	9.52	20230726	4215	-50.89	20220817	1890	9.52	20230726	3.95	N	133750	500	117 억	290639	N	N	N	N
140	20230807	140719	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	2065	0	3	0.00	73303235	35565	69.92	2065	2090	2025	2680	1450	2065	2061.11	1.24	220	2122	2093	2046	2017	1970	2108	2032	117	615	500	1280	5	1	23407077	483	22.94	0.74	12	0.15	90.00	2809.00	4215	20220817	-51.01	1890	20230726	9.26	3315	-37.71	20230309	1890	9.26	20230726	4215	-51.01	20220817	1890	9.26	20230726	3.95	N	133750	500	117 억	290639	N	N	N	N
141	20230807	130713	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	2090	25	2	1.21	66111620	32102	63.11	2065	2090	2025	2680	1450	2065	2059.42	1.24	649	2122	2093	2046	2017	1970	2108	2032	117	615	500	1280	5	1	23407077	489	23.22	0.74	12	0.14	90.00	2809.00	4215	20220817	-50.42	1890	20230726	10.58	3315	-36.95	20230309	1890	10.58	20230726	4215	-50.42	20220817	1890	10.58	20230726	3.95	N	133750	500	117 억	290639	N	N	N	N
142	20230807	120711	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	2065	0	3	0.00	53247555	25913	50.94	2065	2075	2025	2680	1450	2065	2054.86	1.24	932	2122	2093	2046	2017	1970	2108	2032	117	615	500	1280	5	1	23407077	483	22.94	0.74	12	0.11	90.00	2809.00	4215	20220817	-51.01	1890	20230726	9.26	3315	-37.71	20230309	1890	9.26	20230726	4215	-51.01	20220817	1890	9.26	20230726	3.95	N	133750	500	117 억	290639	N	N	N	N
143	20230807	110707	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	2065	0	3	0.00	47057675	22921	45.06	2065	2075	2025	2680	1450	2065	2053.04	1.24	1345	2122	2093	2046	2017	1970	2108	2032	117	615	500	1280	5	1	23407077	483	22.94	0.74	12	0.10	90.00	2809.00	4215	20220817	-51.01	1890	20230726	9.26	3315	-37.71	20230309	1890	9.26	20230726	4215	-51.01	20220817	1890	9.26	20230726	3.95	N	133750	500	117 억	290639	N	N	N	N
144	20230807	100714	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	2045	-20	5	-0.97	25248680	12377	24.33	2065	2065	2025	2680	1450	2065	2039.97	1.24	3266	2122	2093	2046	2017	1970	2108	2032	117	615	500	1280	5	1	23407077	479	22.72	0.73	12	0.05	90.00	2809.00	4215	20220817	-51.48	1890	20230726	8.20	3315	-38.31	20230309	1890	8.20	20230726	4215	-51.48	20220817	1890	8.20	20230726	3.95	N	133750	500	117 억	290639	N	N	N	N
145	20230807	090713	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	2045	-20	5	-0.97	3316365	1616	3.18	2065	2065	2030	2680	1450	2065	2052.21	1.24	-1014	2122	2093	2046	2017	1970	2108	2032	117	615	500	1280	5	1	23407077	479	22.72	0.73	12	0.01	90.00	2809.00	4215	20220817	-51.48	1890	20230726	8.20	3315	-38.31	20230309	1890	8.20	20230726	4215	-51.48	20220817	1890	8.20	20230726	3.95	N	133750	500	117 억	290639	N	N	N	N
146	20230804	160707	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	2065	66	2	3.30	103336178	50681	44.93	1999	2075	1999	2595	1400	1999	2038.95	1.19	11073	2053	2026	2008	1981	1963	2017	1972	117	597	500	1230	5	1	23407077	483	22.94	0.74	12	0.22	90.00	2809.00	4215	20220817	-51.01	1890	20230726	9.26	3315	-37.71	20230309	1890	9.26	20230726	4215	-51.01	20220817	1890	9.26	20230726	4.01	N	133750	500	117 억	279180	N	N	N	N
147	20230804	150706	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	2055	56	2	2.80	96916773	47560	42.16	1999	2075	1999	2595	1400	1999	2037.78	1.19	10718	2053	2026	2008	1981	1963	2017	1972	117	597	500	1230	5	1	23407077	481	22.83	0.73	12	0.20	90.00	2809.00	4215	20220817	-51.25	1890	20230726	8.73	3315	-38.01	20230309	1890	8.73	20230726	4215	-51.25	20220817	1890	8.73	20230726	4.01	N	133750	500	117 억	279180	N	N	N	N
148	20230804	140718	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	2050	51	2	2.55	84014188	41255	36.57	1999	2075	1999	2595	1400	1999	2036.46	1.19	9040	2053	2026	2008	1981	1963	2017	1972	117	597	500	1230	5	1	23407077	480	22.78	0.73	12	0.18	90.00	2809.00	4215	20220817	-51.36	1890	20230726	8.47	3315	-38.16	20230309	1890	8.47	20230726	4215	-51.36	20220817	1890	8.47	20230726	4.01	N	133750	500	117 억	279180	N	N	N	N
149	20230804	130704	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	2055	56	2	2.80	80604938	39584	35.09	1999	2075	1999	2595	1400	1999	2036.30	1.19	8356	2053	2026	2008	1981	1963	2017	1972	117	597	500	1230	5	1	23407077	481	22.83	0.73	12	0.17	90.00	2809.00	4215	20220817	-51.25	1890	20230726	8.73	3315	-38.01	20230309	1890	8.73	20230726	4215	-51.25	20220817	1890	8.73	20230726	4.01	N	133750	500	117 억	279180	N	N	N	N
150	20230804	120703	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	2050	51	2	2.55	74711818	36698	32.53	1999	2075	1999	2595	1400	1999	2035.86	1.19	7892	2053	2026	2008	1981	1963	2017	1972	117	597	500	1230	5	1	23407077	480	22.78	0.73	12	0.16	90.00	2809.00	4215	20220817	-51.36	1890	20230726	8.47	3315	-38.16	20230309	1890	8.47	20230726	4215	-51.36	20220817	1890	8.47	20230726	4.01	N	133750	500	117 억	279180	N	N	N	N
151	20230804	110710	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	2040	41	2	2.05	59422478	29208	25.89	1999	2075	1999	2595	1400	1999	2034.46	1.19	4561	2053	2026	2008	1981	1963	2017	1972	117	597	500	1230	5	1	23407077	478	22.67	0.73	12	0.12	90.00	2809.00	4215	20220817	-51.60	1890	20230726	7.94	3315	-38.46	20230309	1890	7.94	20230726	4215	-51.60	20220817	1890	7.94	20230726	4.01	N	133750	500	117 억	279180	N	N	N	N
152	20230804	100700	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	2025	26	2	1.30	22351843	11084	9.83	1999	2075	1999	2595	1400	1999	2016.59	1.19	2113	2053	2026	2008	1981	1963	2017	1972	117	597	500	1230	5	1	23407077	474	22.50	0.72	12	0.05	90.00	2809.00	4215	20220817	-51.96	1890	20230726	7.14	3315	-38.91	20230309	1890	7.14	20230726	4215	-51.96	20220817	1890	7.14	20230726	4.01	N	133750	500	117 억	279180	N	N	N	N
153	20230804	090700	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	2050	51	2	2.55	9758868	4848	4.30	1999	2075	1999	2595	1400	1999	2012.97	1.19	2204	2053	2026	2008	1981	1963	2017	1972	117	597	500	1230	5	1	23407077	480	22.78	0.73	12	0.02	90.00	2809.00	4215	20220817	-51.36	1890	20230726	8.47	3315	-38.16	20230309	1890	8.47	20230726	4215	-51.36	20220817	1890	8.47	20230726	4.01	N	133750	500	117 억	279180	N	N	N	N
154	20230803	160700	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	1999	-61	5	-2.96	213634417	106577	153.56	2025	2035	1990	2675	1445	2060	2004.51	1.18	2488	2146	2102	2051	2007	1956	2077	1982	117	615	500	1270	1	1	23407077	468	22.21	0.71	12	0.46	90.00	2809.00	4215	20220817	-52.57	1890	20230726	5.77	3315	-39.70	20230309	1890	5.77	20230726	4215	-52.57	20220817	1890	5.77	20230726	4.00	N	133750	500	117 억	276681	N	N	N	N
155	20230803	150706	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	2020	-40	5	-1.94	210378872	104950	151.21	2025	2035	1990	2675	1445	2060	2004.56	1.18	2440	2146	2102	2051	2007	1956	2077	1982	117	615	500	1270	5	1	23407077	473	22.44	0.72	12	0.45	90.00	2809.00	4215	20220817	-52.08	1890	20230726	6.88	3315	-39.06	20230309	1890	6.88	20230726	4215	-52.08	20220817	1890	6.88	20230726	4.00	N	133750	500	117 억	276681	N	N	N	N
156	20230803	140659	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	2025	-35	5	-1.70	182204727	90904	130.97	2025	2035	1990	2675	1445	2060	2004.36	1.18	-3670	2146	2102	2051	2007	1956	2077	1982	117	615	500	1270	5	1	23407077	474	22.50	0.72	12	0.39	90.00	2809.00	4215	20220817	-51.96	1890	20230726	7.14	3315	-38.91	20230309	1890	7.14	20230726	4215	-51.96	20220817	1890	7.14	20230726	4.00	N	133750	500	117 억	276681	N	N	N	N
157	20230803	130703	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	2010	-50	5	-2.43	152563972	76261	109.88	2025	2035	1990	2675	1445	2060	2000.55	1.18	-6037	2146	2102	2051	2007	1956	2077	1982	117	615	500	1270	5	1	23407077	470	22.33	0.72	12	0.33	90.00	2809.00	4215	20220817	-52.31	1890	20230726	6.35	3315	-39.37	20230309	1890	6.35	20230726	4215	-52.31	20220817	1890	6.35	20230726	4.00	N	133750	500	117 억	276681	N	N	N	N
158	20230803	120706	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	1998	-62	5	-3.01	150096342	75030	108.10	2025	2035	1990	2675	1445	2060	2000.48	1.18	-6917	2146	2102	2051	2007	1956	2077	1982	117	615	500	1270	1	1	23407077	468	22.20	0.71	12	0.32	90.00	2809.00	4215	20220817	-52.60	1890	20230726	5.71	3315	-39.73	20230309	1890	5.71	20230726	4215	-52.60	20220817	1890	5.71	20230726	4.00	N	133750	500	117 억	276681	N	N	N	N
159	20230803	110657	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	1997	-63	5	-3.06	140438119	70200	101.14	2025	2035	1990	2675	1445	2060	2000.54	1.18	-3271	2146	2102	2051	2007	1956	2077	1982	117	615	500	1270	1	1	23407077	467	22.19	0.71	12	0.30	90.00	2809.00	4215	20220817	-52.62	1890	20230726	5.66	3315	-39.76	20230309	1890	5.66	20230726	4215	-52.62	20220817	1890	5.66	20230726	4.00	N	133750	500	117 억	276681	N	N	N	N
160	20230803	100656	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	1994	-66	5	-3.20	62328764	31088	44.79	2025	2035	1990	2675	1445	2060	2004.91	1.18	-1379	2146	2102	2051	2007	1956	2077	1982	117	615	500	1270	1	1	23407077	467	22.16	0.71	12	0.13	90.00	2809.00	4215	20220817	-52.69	1890	20230726	5.50	3315	-39.85	20230309	1890	5.50	20230726	4215	-52.69	20220817	1890	5.50	20230726	4.00	N	133750	500	117 억	276681	N	N	N	N
161	20230803	090656	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	1998	-62	5	-3.01	19022810	9478	13.66	2025	2035	1990	2675	1445	2060	2007.05	1.18	-6250	2146	2102	2051	2007	1956	2077	1982	117	615	500	1270	1	1	23407077	468	22.20	0.71	12	0.04	90.00	2809.00	4215	20220817	-52.60	1890	20230726	5.71	3315	-39.73	20230309	1890	5.71	20230726	4215	-52.60	20220817	1890	5.71	20230726	4.00	N	133750	500	117 억	276681	N	N	N	N
162	20230802	160700	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	2060	-35	5	-1.67	141698325	69353	123.88	2095	2095	2000	2720	1470	2095	2043.15	1.13	10897	2121	2107	2086	2072	2051	2115	2080	117	625	500	1290	5	1	23407077	482	22.89	0.73	12	0.30	90.00	2809.00	4215	20220817	-51.13	1890	20230726	8.99	3315	-37.86	20230309	1890	8.99	20230726	4215	-51.13	20220817	1890	8.99	20230726	4.06	N	133750	500	117 억	265215	N	N	N	N
163	20230802	150709	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	2015	-80	5	-3.82	129743865	63502	113.43	2095	2095	2000	2720	1470	2095	2043.15	1.13	10998	2121	2107	2086	2072	2051	2115	2080	117	625	500	1290	5	1	23407077	472	22.39	0.72	12	0.27	90.00	2809.00	4215	20220817	-52.19	1890	20230726	6.61	3315	-39.22	20230309	1890	6.61	20230726	4215	-52.19	20220817	1890	6.61	20230726	4.06	N	133750	500	117 억	265215	N	N	N	N
164	20230802	140702	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	2015	-80	5	-3.82	115076650	56231	100.44	2095	2095	2000	2720	1470	2095	2046.50	1.13	9175	2121	2107	2086	2072	2051	2115	2080	117	625	500	1290	5	1	23407077	472	22.39	0.72	12	0.24	90.00	2809.00	4215	20220817	-52.19	1890	20230726	6.61	3315	-39.22	20230309	1890	6.61	20230726	4215	-52.19	20220817	1890	6.61	20230726	4.06	N	133750	500	117 억	265215	N	N	N	N
165	20230802	130659	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	2040	-55	5	-2.63	88833020	43202	77.17	2095	2095	2000	2720	1470	2095	2056.22	1.13	7291	2121	2107	2086	2072	2051	2115	2080	117	625	500	1290	5	1	23407077	478	22.67	0.73	12	0.18	90.00	2809.00	4215	20220817	-51.60	1890	20230726	7.94	3315	-38.46	20230309	1890	7.94	20230726	4215	-51.60	20220817	1890	7.94	20230726	4.06	N	133750	500	117 억	265215	N	N	N	N
166	20230802	120653	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	2035	-60	5	-2.86	66288975	32081	57.31	2095	2095	2000	2720	1470	2095	2066.30	1.13	1312	2121	2107	2086	2072	2051	2115	2080	117	625	500	1290	5	1	23407077	476	22.61	0.72	12	0.14	90.00	2809.00	4215	20220817	-51.72	1890	20230726	7.67	3315	-38.61	20230309	1890	7.67	20230726	4215	-51.72	20220817	1890	7.67	20230726	4.06	N	133750	500	117 억	265215	N	N	N	N
167	20230802	110653	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	2070	-25	5	-1.19	44432300	21335	38.11	2095	2095	2065	2720	1470	2095	2082.60	1.13	173	2121	2107	2086	2072	2051	2115	2080	117	625	500	1290	5	1	23407077	485	23.00	0.74	12	0.09	90.00	2809.00	4215	20220817	-50.89	1890	20230726	9.52	3315	-37.56	20230309	1890	9.52	20230726	4215	-50.89	20220817	1890	9.52	20230726	4.06	N	133750	500	117 억	265215	N	N	N	N
168	20230802	100655	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	2080	-15	5	-0.72	38043820	18260	32.62	2095	2095	2075	2720	1470	2095	2083.45	1.13	541	2121	2107	2086	2072	2051	2115	2080	117	625	500	1290	5	1	23407077	487	23.11	0.74	12	0.08	90.00	2809.00	4215	20220817	-50.65	1890	20230726	10.05	3315	-37.25	20230309	1890	10.05	20230726	4215	-50.65	20220817	1890	10.05	20230726	4.06	N	133750	500	117 억	265215	N	N	N	N
169	20230802	090655	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	2095	0	3	0.00	7218635	3457	6.18	2095	2095	2085	2720	1470	2095	2088.12	1.13	49	2121	2107	2086	2072	2051	2115	2080	117	625	500	1290	5	1	23407077	490	23.28	0.75	12	0.01	90.00	2809.00	4215	20220817	-50.30	1890	20230726	10.85	3315	-36.80	20230309	1890	10.85	20230726	4215	-50.30	20220817	1890	10.85	20230726	4.06	N	133750	500	117 억	265215	N	N	N	N
170	20230801	160656	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	2095	25	2	1.21	116322225	55867	89.23	2070	2100	2065	2690	1450	2070	2082.13	1.12	3392	2122	2096	2044	2018	1966	2109	2031	117	620	500	1280	5	1	23407077	490	23.28	0.75	12	0.24	90.00	2809.00	4215	20220817	-50.30	1890	20230726	10.85	3315	-36.80	20230309	1890	10.85	20230726	4215	-50.30	20220817	1890	10.85	20230726	4.11	N	133750	500	117 억	261207	N	N	N	N
171	20230801	150652	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	2080	10	2	0.48	110979185	53306	85.14	2070	2100	2065	2690	1450	2070	2081.93	1.12	3424	2122	2096	2044	2018	1966	2109	2031	117	620	500	1280	5	1	23407077	487	23.11	0.74	12	0.23	90.00	2809.00	4215	20220817	-50.65	1890	20230726	10.05	3315	-37.25	20230309	1890	10.05	20230726	4215	-50.65	20220817	1890	10.05	20230726	4.11	N	133750	500	117 억	261207	N	N	N	N
172	20230801	140705	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	2080	10	2	0.48	82923190	39823	63.60	2070	2100	2065	2690	1450	2070	2082.29	1.12	-814	2122	2096	2044	2018	1966	2109	2031	117	620	500	1280	5	1	23407077	487	23.11	0.74	12	0.17	90.00	2809.00	4215	20220817	-50.65	1890	20230726	10.05	3315	-37.25	20230309	1890	10.05	20230726	4215	-50.65	20220817	1890	10.05	20230726	4.11	N	133750	500	117 억	261207	N	N	N	N
173	20230801	130650	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	2095	25	2	1.21	62790705	30127	48.12	2070	2100	2065	2690	1450	2070	2084.20	1.12	2345	2122	2096	2044	2018	1966	2109	2031	117	620	500	1280	5	1	23407077	490	23.28	0.75	12	0.13	90.00	2809.00	4215	20220817	-50.30	1890	20230726	10.85	3315	-36.80	20230309	1890	10.85	20230726	4215	-50.30	20220817	1890	10.85	20230726	4.11	N	133750	500	117 억	261207	N	N	N	N
174	20230801	120650	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	2090	20	2	0.97	46362335	22273	35.57	2070	2100	2065	2690	1450	2070	2081.55	1.12	3234	2122	2096	2044	2018	1966	2109	2031	117	620	500	1280	5	1	23407077	489	23.22	0.74	12	0.10	90.00	2809.00	4215	20220817	-50.42	1890	20230726	10.58	3315	-36.95	20230309	1890	10.58	20230726	4215	-50.42	20220817	1890	10.58	20230726	4.11	N	133750	500	117 억	261207	N	N	N	N
175	20230801	110647	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	2100	30	2	1.45	41337290	19869	31.73	2070	2100	2065	2690	1450	2070	2080.49	1.12	3838	2122	2096	2044	2018	1966	2109	2031	117	620	500	1280	5	1	23407077	492	23.33	0.75	12	0.08	90.00	2809.00	4215	20220817	-50.18	1890	20230726	11.11	3315	-36.65	20230309	1890	11.11	20230726	4215	-50.18	20220817	1890	11.11	20230726	4.11	N	133750	500	117 억	261207	N	N	N	N
176	20230801	100652	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	2085	15	2	0.72	26958555	12993	20.75	2070	2095	2065	2690	1450	2070	2074.85	1.12	4171	2122	2096	2044	2018	1966	2109	2031	117	620	500	1280	5	1	23407077	488	23.17	0.74	12	0.06	90.00	2809.00	4215	20220817	-50.53	1890	20230726	10.32	3315	-37.10	20230309	1890	10.32	20230726	4215	-50.53	20220817	1890	10.32	20230726	4.11	N	133750	500	117 억	261207	N	N	N	N
177	20230801	090646	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	2065	-5	5	-0.24	1411735	682	1.09	2070	2070	2065	2690	1450	2070	2069.99	1.12	-7	2122	2096	2044	2018	1966	2109	2031	117	620	500	1280	5	1	23407077	483	22.94	0.74	12	0.00	90.00	2809.00	4215	20220817	-51.01	1890	20230726	9.26	3315	-37.71	20230309	1890	9.26	20230726	4215	-51.01	20220817	1890	9.26	20230726	4.11	N	133750	500	117 억	261207	N	N	N	N

74 KiB Raw Blame History

74 KiB

Raw Blame History