KissMeData/216050/price/prices-20230801.csv at b9c3dfdf217cc714fc5be9b27f5ccb8955dab7ac

Files

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

78 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	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	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20230831	160955	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	11490	-140	5	-1.20	364163230	31442	55.11	11630	11740	11470	15110	8150	11630	11582.06	4.89	-11665	11863	11746	11633	11516	11403	11690	11460	64	3480	500	8370	10	1	12843222	1476	9.57	1.18	12	0.24	1200.00	9713.00	20550	20230224	-44.09	11170	20230828	2.86	20550	-44.09	20230224	11170	2.86	20230828	20550	-44.09	20230224	11170	2.86	20230828	3.49	N	216050	500	64 억	627932	N	N	0	N	N
3	20230831	151229	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	11510	-120	5	-1.03	335145380	28919	50.68	11630	11740	11470	15110	8150	11630	11589.11	4.89	-10670	11863	11746	11633	11516	11403	11690	11460	64	3480	500	8370	10	1	12843222	1478	9.59	1.19	12	0.23	1200.00	9713.00	20550	20230224	-43.99	11170	20230828	3.04	20550	-43.99	20230224	11170	3.04	20230828	20550	-43.99	20230224	11170	3.04	20230828	3.49	N	216050	500	64 억	627932	N	N	0	N	N
4	20230831	141340	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	11520	-110	5	-0.95	262833460	22635	39.67	11630	11740	11520	15110	8150	11630	11611.82	4.89	-5634	11863	11746	11633	11516	11403	11690	11460	64	3480	500	8370	10	1	12843222	1480	9.60	1.19	12	0.18	1200.00	9713.00	20550	20230224	-43.94	11170	20230828	3.13	20550	-43.94	20230224	11170	3.13	20230828	20550	-43.94	20230224	11170	3.13	20230828	3.49	N	216050	500	64 억	627932	N	N	0	N	N
5	20230831	131300	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	11560	-70	5	-0.60	228635090	19671	34.48	11630	11740	11540	15110	8150	11630	11622.95	4.89	-4152	11863	11746	11633	11516	11403	11690	11460	64	3480	500	8370	10	1	12843222	1485	9.63	1.19	12	0.15	1200.00	9713.00	20550	20230224	-43.75	11170	20230828	3.49	20550	-43.75	20230224	11170	3.49	20230828	20550	-43.75	20230224	11170	3.49	20230828	3.49	N	216050	500	64 억	627932	N	N	0	N	N
6	20230831	121350	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	11670	40	2	0.34	147032840	12625	22.13	11630	11740	11610	15110	8150	11630	11646.17	4.89	-320	11863	11746	11633	11516	11403	11690	11460	64	3480	500	8370	10	1	12843222	1499	9.72	1.20	12	0.10	1200.00	9713.00	20550	20230224	-43.21	11170	20230828	4.48	20550	-43.21	20230224	11170	4.48	20230828	20550	-43.21	20230224	11170	4.48	20230828	3.49	N	216050	500	64 억	627932	N	N	0	N	N
7	20230831	111819	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	11640	10	2	0.09	133419720	11456	20.08	11630	11740	11610	15110	8150	11630	11646.27	4.89	-408	11863	11746	11633	11516	11403	11690	11460	64	3480	500	8370	10	1	12843222	1495	9.70	1.20	12	0.09	1200.00	9713.00	20550	20230224	-43.36	11170	20230828	4.21	20550	-43.36	20230224	11170	4.21	20230828	20550	-43.36	20230224	11170	4.21	20230828	3.49	N	216050	500	64 억	627932	N	N	0	N	N
8	20230831	101436	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	11630	0	3	0.00	82721930	7102	12.45	11630	11740	11610	15110	8150	11630	11647.70	4.89	751	11863	11746	11633	11516	11403	11690	11460	64	3480	500	8370	10	1	12843222	1494	9.69	1.20	12	0.06	1200.00	9713.00	20550	20230224	-43.41	11170	20230828	4.12	20550	-43.41	20230224	11170	4.12	20230828	20550	-43.41	20230224	11170	4.12	20230828	3.49	N	216050	500	64 억	627932	N	N	0	N	N
9	20230831	091301	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	11700	70	2	0.60	6038740	519	0.91	11630	11740	11610	15110	8150	11630	11635.34	4.89	42	11863	11746	11633	11516	11403	11690	11460	64	3480	500	8370	10	1	12843222	1503	9.75	1.20	12	0.00	1200.00	9713.00	20550	20230224	-43.07	11170	20230828	4.74	20550	-43.07	20230224	11170	4.74	20230828	20550	-43.07	20230224	11170	4.74	20230828	3.49	N	216050	500	64 억	627932	N	N	0	N	N
10	20230830	160959	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	11630	10	2	0.09	662315520	57057	104.47	11740	11750	11520	15100	8140	11620	11607.94	4.81	10054	11893	11756	11583	11446	11273	11825	11515	64	3480	500	8360	10	1	12843222	1494	9.69	1.20	12	0.44	1200.00	9713.00	20550	20230224	-43.41	11170	20230828	4.12	20550	-43.41	20230224	11170	4.12	20230828	20550	-43.41	20230224	11170	4.12	20230828	3.59	N	216050	500	64 억	617726	N	N	0	N	N
11	20230830	151205	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	11660	40	2	0.34	644419550	55520	101.66	11740	11750	11520	15100	8140	11620	11606.98	4.81	9121	11893	11756	11583	11446	11273	11825	11515	64	3480	500	8360	10	1	12843222	1498	9.72	1.20	12	0.43	1200.00	9713.00	20550	20230224	-43.26	11170	20230828	4.39	20550	-43.26	20230224	11170	4.39	20230828	20550	-43.26	20230224	11170	4.39	20230828	3.59	N	216050	500	64 억	617726	N	N	0	N	N
12	20230830	141256	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	11660	40	2	0.34	585748610	50480	92.43	11740	11750	11520	15100	8140	11620	11603.58	4.81	6124	11893	11756	11583	11446	11273	11825	11515	64	3480	500	8360	10	1	12843222	1498	9.72	1.20	12	0.39	1200.00	9713.00	20550	20230224	-43.26	11170	20230828	4.39	20550	-43.26	20230224	11170	4.39	20230828	20550	-43.26	20230224	11170	4.39	20230828	3.59	N	216050	500	64 억	617726	N	N	0	N	N
13	20230830	131246	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	11650	30	2	0.26	472959210	40790	74.69	11740	11750	11520	15100	8140	11620	11594.98	4.81	822	11893	11756	11583	11446	11273	11825	11515	64	3480	500	8360	10	1	12843222	1496	9.71	1.20	12	0.32	1200.00	9713.00	20550	20230224	-43.31	11170	20230828	4.30	20550	-43.31	20230224	11170	4.30	20230828	20550	-43.31	20230224	11170	4.30	20230828	3.59	N	216050	500	64 억	617726	N	N	0	N	N
14	20230830	121258	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	11580	-40	5	-0.34	388463960	33494	61.33	11740	11750	11520	15100	8140	11620	11598.02	4.81	-1720	11893	11756	11583	11446	11273	11825	11515	64	3480	500	8360	10	1	12843222	1487	9.65	1.19	12	0.26	1200.00	9713.00	20550	20230224	-43.65	11170	20230828	3.67	20550	-43.65	20230224	11170	3.67	20230828	20550	-43.65	20230224	11170	3.67	20230828	3.59	N	216050	500	64 억	617726	N	N	0	N	N
15	20230830	111800	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	11570	-50	5	-0.43	333104620	28716	52.58	11740	11750	11520	15100	8140	11620	11599.97	4.81	-3151	11893	11756	11583	11446	11273	11825	11515	64	3480	500	8360	10	1	12843222	1486	9.64	1.19	12	0.22	1200.00	9713.00	20550	20230224	-43.70	11170	20230828	3.58	20550	-43.70	20230224	11170	3.58	20230828	20550	-43.70	20230224	11170	3.58	20230828	3.59	N	216050	500	64 억	617726	N	N	0	N	N
16	20230830	101339	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	11600	-20	5	-0.17	235554810	20276	37.13	11740	11750	11520	15100	8140	11620	11617.42	4.81	-2161	11893	11756	11583	11446	11273	11825	11515	64	3480	500	8360	10	1	12843222	1490	9.67	1.19	12	0.16	1200.00	9713.00	20550	20230224	-43.55	11170	20230828	3.85	20550	-43.55	20230224	11170	3.85	20230828	20550	-43.55	20230224	11170	3.85	20230828	3.59	N	216050	500	64 억	617726	N	N	0	N	N
17	20230830	091239	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	11640	20	2	0.17	140343100	12045	22.05	11740	11750	11520	15100	8140	11620	11651.56	4.81	-2190	11893	11756	11583	11446	11273	11825	11515	64	3480	500	8360	10	1	12843222	1495	9.70	1.20	12	0.09	1200.00	9713.00	20550	20230224	-43.36	11170	20230828	4.21	20550	-43.36	20230224	11170	4.21	20230828	20550	-43.36	20230224	11170	4.21	20230828	3.59	N	216050	500	64 억	617726	N	N	0	N	N
18	20230829	160952	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	11620	210	2	1.84	632035940	54512	52.01	11410	11720	11410	14830	7990	11410	11594.42	4.62	23867	11663	11536	11353	11226	11043	11600	11290	64	3420	500	8210	10	1	12843222	1492	9.68	1.20	12	0.42	1200.00	9713.00	20550	20230224	-43.45	11170	20230828	4.03	20550	-43.45	20230224	11170	4.03	20230828	20550	-43.45	20230224	11170	4.03	20230828	3.61	N	216050	500	64 억	593859	N	N	2	N	N
19	20230829	151214	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	11630	220	2	1.93	595854730	51399	49.04	11410	11720	11410	14830	7990	11410	11592.73	4.62	23043	11663	11536	11353	11226	11043	11600	11290	64	3420	500	8210	10	1	12843222	1494	9.69	1.20	12	0.40	1200.00	9713.00	20550	20230224	-43.41	11170	20230828	4.12	20550	-43.41	20230224	11170	4.12	20230828	20550	-43.41	20230224	11170	4.12	20230828	3.61	N	216050	500	64 억	593859	N	N	2	N	N
20	20230829	141340	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	11600	190	2	1.67	551335940	47567	45.38	11410	11720	11410	14830	7990	11410	11590.72	4.62	20705	11663	11536	11353	11226	11043	11600	11290	64	3420	500	8210	10	1	12843222	1490	9.67	1.19	12	0.37	1200.00	9713.00	20550	20230224	-43.55	11170	20230828	3.85	20550	-43.55	20230224	11170	3.85	20230828	20550	-43.55	20230224	11170	3.85	20230828	3.61	N	216050	500	64 억	593859	N	N	2	N	N
21	20230829	131243	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	11620	210	2	1.84	502716610	43381	41.39	11410	11720	11410	14830	7990	11410	11588.41	4.62	19247	11663	11536	11353	11226	11043	11600	11290	64	3420	500	8210	10	1	12843222	1492	9.68	1.20	12	0.34	1200.00	9713.00	20550	20230224	-43.45	11170	20230828	4.03	20550	-43.45	20230224	11170	4.03	20230828	20550	-43.45	20230224	11170	4.03	20230828	3.61	N	216050	500	64 억	593859	N	N	2	N	N
22	20230829	121334	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	11680	270	2	2.37	443701890	38306	36.55	11410	11720	11410	14830	7990	11410	11583.09	4.62	17313	11663	11536	11353	11226	11043	11600	11290	64	3420	500	8210	10	1	12843222	1500	9.73	1.20	12	0.30	1200.00	9713.00	20550	20230224	-43.16	11170	20230828	4.57	20550	-43.16	20230224	11170	4.57	20230828	20550	-43.16	20230224	11170	4.57	20230828	3.61	N	216050	500	64 억	593859	N	N	2	N	N
23	20230829	112013	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	11680	270	2	2.37	395905950	34218	32.65	11410	11700	11410	14830	7990	11410	11570.11	4.62	17067	11663	11536	11353	11226	11043	11600	11290	64	3420	500	8210	10	1	12843222	1500	9.73	1.20	12	0.27	1200.00	9713.00	20550	20230224	-43.16	11170	20230828	4.57	20550	-43.16	20230224	11170	4.57	20230828	20550	-43.16	20230224	11170	4.57	20230828	3.61	N	216050	500	64 억	593859	N	N	2	N	N
24	20230829	101434	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	11620	210	2	1.84	245840860	21324	20.35	11410	11640	11410	14830	7990	11410	11528.83	4.62	10309	11663	11536	11353	11226	11043	11600	11290	64	3420	500	8210	10	1	12843222	1492	9.68	1.20	12	0.17	1200.00	9713.00	20550	20230224	-43.45	11170	20230828	4.03	20550	-43.45	20230224	11170	4.03	20230828	20550	-43.45	20230224	11170	4.03	20230828	3.61	N	216050	500	64 억	593859	N	N	2	N	N
25	20230829	090936	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	11450	40	2	0.35	23153700	2023	1.93	11410	11480	11410	14830	7990	11410	11445.23	4.62	895	11663	11536	11353	11226	11043	11600	11290	64	3420	500	8210	10	1	12843222	1471	9.54	1.18	12	0.02	1200.00	9713.00	20550	20230224	-44.28	11170	20230828	2.51	20550	-44.28	20230224	11170	2.51	20230828	20550	-44.28	20230224	11170	2.51	20230828	3.61	N	216050	500	64 억	593859	N	N	2	N	N
26	20230828	160925	55	50.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	50	N	11410	80	2	0.71	1185583120	104708	67.31	11270	11480	11170	14720	7940	11330	11322.66	4.35	35074	11823	11576	11393	11146	10963	11485	11055	64	3390	500	8150	10	1	12843222	1465	9.51	1.17	12	0.82	1200.00	9713.00	20550	20230224	-44.48	11170	20230828	2.15	20550	-44.48	20230224	11170	2.15	20230828	20550	-44.48	20230224	11170	2.15	20230828	3.32	N	216050	500	64 억	558527	N	N	2	N	N
27	20230828	150935	55	50.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	50	N	11440	110	2	0.97	1107541010	97886	62.92	11270	11460	11170	14720	7940	11330	11314.60	4.35	33738	11823	11576	11393	11146	10963	11485	11055	64	3390	500	8150	10	1	12843222	1469	9.53	1.18	12	0.76	1200.00	9713.00	20550	20230224	-44.33	11170	20230828	2.42	20550	-44.33	20230224	11170	2.42	20230828	20550	-44.33	20230224	11170	2.42	20230828	3.32	N	216050	500	64 억	558527	N	N	0	N	N
28	20230828	140936	55	50.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	50	N	11390	60	2	0.53	1003948370	88819	57.09	11270	11460	11170	14720	7940	11330	11303.31	4.35	28565	11823	11576	11393	11146	10963	11485	11055	64	3390	500	8150	10	1	12843222	1463	9.49	1.17	12	0.69	1200.00	9713.00	20550	20230224	-44.57	11170	20230828	1.97	20550	-44.57	20230224	11170	1.97	20230828	20550	-44.57	20230224	11170	1.97	20230828	3.32	N	216050	500	64 억	558527	N	N	0	N	N
29	20230828	130945	55	50.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	50	N	11420	90	2	0.79	848043000	75152	48.31	11270	11460	11170	14720	7940	11330	11284.37	4.35	22094	11823	11576	11393	11146	10963	11485	11055	64	3390	500	8150	10	1	12843222	1467	9.52	1.18	12	0.59	1200.00	9713.00	20550	20230224	-44.43	11170	20230828	2.24	20550	-44.43	20230224	11170	2.24	20230828	20550	-44.43	20230224	11170	2.24	20230828	3.32	N	216050	500	64 억	558527	N	N	0	N	N
30	20230828	120937	55	50.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	50	N	11280	-50	5	-0.44	551887520	49084	31.55	11270	11430	11170	14720	7940	11330	11243.74	4.35	5570	11823	11576	11393	11146	10963	11485	11055	64	3390	500	8150	10	1	12843222	1449	9.40	1.16	12	0.38	1200.00	9713.00	20550	20230224	-45.11	11170	20230828	0.98	20550	-45.11	20230224	11170	0.98	20230828	20550	-45.11	20230224	11170	0.98	20230828	3.32	N	216050	500	64 억	558527	N	N	0	N	N
31	20230828	110932	55	50.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	50	N	11290	-40	5	-0.35	491920500	43768	28.13	11270	11430	11170	14720	7940	11330	11239.27	4.35	3452	11823	11576	11393	11146	10963	11485	11055	64	3390	500	8150	10	1	12843222	1450	9.41	1.16	12	0.34	1200.00	9713.00	20550	20230224	-45.06	11170	20230828	1.07	20550	-45.06	20230224	11170	1.07	20230828	20550	-45.06	20230224	11170	1.07	20230828	3.32	N	216050	500	64 억	558527	N	N	0	N	N
32	20230828	100922	55	50.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	50	N	11210	-120	5	-1.06	348237910	31048	19.96	11270	11430	11170	14720	7940	11330	11216.11	4.35	-1349	11823	11576	11393	11146	10963	11485	11055	64	3390	500	8150	10	1	12843222	1440	9.34	1.15	12	0.24	1200.00	9713.00	20550	20230224	-45.45	11170	20230828	0.36	20550	-45.45	20230224	11170	0.36	20230828	20550	-45.45	20230224	11170	0.36	20230828	3.32	N	216050	500	64 억	558527	N	N	0	N	N
33	20230828	090935	55	50.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	50	N	11200	-130	5	-1.15	132250040	11756	7.56	11270	11430	11190	14720	7940	11330	11249.58	4.35	-1814	11823	11576	11393	11146	10963	11485	11055	64	3390	500	8150	10	1	12843222	1438	9.33	1.15	12	0.09	1200.00	9713.00	20550	20230224	-45.50	11190	20230828	0.09	20550	-45.50	20230224	11190	0.09	20230828	20550	-45.50	20230224	11190	0.09	20230828	3.32	N	216050	500	64 억	558527	N	N	0	N	N
34	20230825	160929	55	50.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	50	N	11330	-380	5	-3.25	1747220540	154245	70.07	11620	11640	11210	15220	8200	11710	11327.52	4.48	-11677	12270	11990	11780	11500	11290	11885	11395	64	3510	500	8430	10	1	12843222	1455	9.44	1.17	12	1.20	1200.00	9713.00	20550	20230224	-44.87	11210	20230825	1.07	20550	-44.87	20230224	11210	1.07	20230825	20550	-44.87	20230224	11210	1.07	20230825	3.33	N	216050	500	64 억	575523	N	N	0	N	N
35	20230825	150935	55	50.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	50	N	11220	-490	5	-4.18	1655897340	146170	66.40	11620	11640	11210	15220	8200	11710	11328.57	4.48	-10656	12270	11990	11780	11500	11290	11885	11395	64	3510	500	8430	10	1	12843222	1441	9.35	1.16	12	1.14	1200.00	9713.00	20550	20230224	-45.40	11210	20230825	0.09	20550	-45.40	20230224	11210	0.09	20230825	20550	-45.40	20230224	11210	0.09	20230825	3.33	N	216050	500	64 억	575523	N	N	0	N	N
36	20230825	140933	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	11290	-420	5	-3.59	1266217200	111497	50.65	11620	11640	11240	15220	8200	11710	11356.51	4.48	-5622	12270	11990	11780	11500	11290	11885	11395	64	3510	500	8430	10	1	12843222	1450	9.41	1.16	12	0.87	1200.00	9713.00	20550	20230224	-45.06	11210	20230726	0.71	20550	-45.06	20230224	11210	0.71	20230726	20550	-45.06	20230224	11210	0.71	20230726	3.33	N	216050	500	64 억	575523	N	N	0	N	N
37	20230825	130928	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	11290	-420	5	-3.59	1049722480	92339	41.95	11620	11640	11240	15220	8200	11710	11368.14	4.48	-3555	12270	11990	11780	11500	11290	11885	11395	64	3510	500	8430	10	1	12843222	1450	9.41	1.16	12	0.72	1200.00	9713.00	20550	20230224	-45.06	11210	20230726	0.71	20550	-45.06	20230224	11210	0.71	20230726	20550	-45.06	20230224	11210	0.71	20230726	3.33	N	216050	500	64 억	575523	N	N	0	N	N
38	20230825	120929	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	11330	-380	5	-3.25	977754360	85968	39.05	11620	11640	11240	15220	8200	11710	11373.47	4.48	-2911	12270	11990	11780	11500	11290	11885	11395	64	3510	500	8430	10	1	12843222	1455	9.44	1.17	12	0.67	1200.00	9713.00	20550	20230224	-44.87	11210	20230726	1.07	20550	-44.87	20230224	11210	1.07	20230726	20550	-44.87	20230224	11210	1.07	20230726	3.33	N	216050	500	64 억	575523	N	N	0	N	N
39	20230825	110929	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	11300	-410	5	-3.50	882962300	77596	35.25	11620	11640	11240	15220	8200	11710	11378.97	4.48	-1112	12270	11990	11780	11500	11290	11885	11395	64	3510	500	8430	10	1	12843222	1451	9.42	1.16	12	0.60	1200.00	9713.00	20550	20230224	-45.01	11210	20230726	0.80	20550	-45.01	20230224	11210	0.80	20230726	20550	-45.01	20230224	11210	0.80	20230726	3.33	N	216050	500	64 억	575523	N	N	0	N	N
40	20230825	100934	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	11340	-370	5	-3.16	441900560	38562	17.52	11620	11640	11310	15220	8200	11710	11459.48	4.48	-5894	12270	11990	11780	11500	11290	11885	11395	64	3510	500	8430	10	1	12843222	1456	9.45	1.17	12	0.30	1200.00	9713.00	20550	20230224	-44.82	11210	20230726	1.16	20550	-44.82	20230224	11210	1.16	20230726	20550	-44.82	20230224	11210	1.16	20230726	3.33	N	216050	500	64 억	575523	N	N	0	N	N
41	20230825	090927	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	11570	-140	5	-1.20	53144970	4584	2.08	11620	11640	11570	15220	8200	11710	11593.58	4.48	-10	12270	11990	11780	11500	11290	11885	11395	64	3510	500	8430	10	1	12843222	1486	9.64	1.19	12	0.04	1200.00	9713.00	20550	20230224	-43.70	11210	20230726	3.21	20550	-43.70	20230224	11210	3.21	20230726	20550	-43.70	20230224	11210	3.21	20230726	3.33	N	216050	500	64 억	575523	N	N	0	N	N
42	20230824	160922	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	11710	-270	5	-2.25	2587478360	220061	291.67	11980	12060	11570	15570	8390	11980	11758.07	4.37	3830	12613	12296	12083	11766	11553	12190	11660	64	3590	500	8620	10	1	12843222	1504	9.76	1.21	12	1.71	1200.00	9713.00	20550	20230224	-43.02	11210	20230726	4.46	20550	-43.02	20230224	11210	4.46	20230726	20550	-43.02	20230224	11210	4.46	20230726	3.31	N	216050	500	64 억	561183	N	N	64	N	N
43	20230824	150921	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	11620	-360	5	-3.01	2533147850	215417	285.51	11980	12060	11570	15570	8390	11980	11759.28	4.37	2810	12613	12296	12083	11766	11553	12190	11660	64	3590	500	8620	10	1	12843222	1492	9.68	1.20	12	1.68	1200.00	9713.00	20550	20230224	-43.45	11210	20230726	3.66	20550	-43.45	20230224	11210	3.66	20230726	20550	-43.45	20230224	11210	3.66	20230726	3.31	N	216050	500	64 억	561183	N	N	64	N	N
44	20230824	140923	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	11730	-250	5	-2.09	1449224210	122576	162.46	11980	12060	11730	15570	8390	11980	11823.07	4.37	-7341	12613	12296	12083	11766	11553	12190	11660	64	3590	500	8620	10	1	12843222	1507	9.78	1.21	12	0.95	1200.00	9713.00	20550	20230224	-42.92	11210	20230726	4.64	20550	-42.92	20230224	11210	4.64	20230726	20550	-42.92	20230224	11210	4.64	20230726	3.31	N	216050	500	64 억	561183	N	N	64	N	N
45	20230824	130926	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	11750	-230	5	-1.92	1182010090	99823	132.31	11980	12060	11730	15570	8390	11980	11841.06	4.37	-9482	12613	12296	12083	11766	11553	12190	11660	64	3590	500	8620	10	1	12843222	1509	9.79	1.21	12	0.78	1200.00	9713.00	20550	20230224	-42.82	11210	20230726	4.82	20550	-42.82	20230224	11210	4.82	20230726	20550	-42.82	20230224	11210	4.82	20230726	3.31	N	216050	500	64 억	561183	N	N	64	N	N
46	20230824	120929	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	11760	-220	5	-1.84	921874320	77680	102.96	11980	12060	11760	15570	8390	11980	11867.59	4.37	-7267	12613	12296	12083	11766	11553	12190	11660	64	3590	500	8620	10	1	12843222	1510	9.80	1.21	12	0.60	1200.00	9713.00	20550	20230224	-42.77	11210	20230726	4.91	20550	-42.77	20230224	11210	4.91	20230726	20550	-42.77	20230224	11210	4.91	20230726	3.31	N	216050	500	64 억	561183	N	N	64	N	N
47	20230824	110925	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	11850	-130	5	-1.09	633086440	53206	70.52	11980	12060	11820	15570	8390	11980	11898.78	4.37	-4510	12613	12296	12083	11766	11553	12190	11660	64	3590	500	8620	10	1	12843222	1522	9.88	1.22	12	0.41	1200.00	9713.00	20550	20230224	-42.34	11210	20230726	5.71	20550	-42.34	20230224	11210	5.71	20230726	20550	-42.34	20230224	11210	5.71	20230726	3.31	N	216050	500	64 억	561183	N	N	64	N	N
48	20230824	100920	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	11900	-80	5	-0.67	372980230	31283	41.46	11980	12060	11860	15570	8390	11980	11922.78	4.37	-2663	12613	12296	12083	11766	11553	12190	11660	64	3590	500	8620	10	1	12843222	1528	9.92	1.23	12	0.24	1200.00	9713.00	20550	20230224	-42.09	11210	20230726	6.16	20550	-42.09	20230224	11210	6.16	20230726	20550	-42.09	20230224	11210	6.16	20230726	3.31	N	216050	500	64 억	561183	N	N	64	N	N
49	20230824	090923	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	11940	-40	5	-0.33	40558930	3388	4.49	11980	12060	11930	15570	8390	11980	11971.35	4.37	1528	12613	12296	12083	11766	11553	12190	11660	64	3590	500	8620	10	1	12843222	1533	9.95	1.23	12	0.03	1200.00	9713.00	20550	20230224	-41.90	11210	20230726	6.51	20550	-41.90	20230224	11210	6.51	20230726	20550	-41.90	20230224	11210	6.51	20230726	3.31	N	216050	500	64 억	561183	N	N	64	N	N
50	20230823	160920	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	11980	-380	5	-3.07	904397220	75177	194.98	12400	12400	11870	16060	8660	12360	12030.25	4.41	-25290	12780	12570	12440	12230	12100	12505	12165	64	3700	500	8890	10	1	12843222	1539	9.98	1.23	12	0.59	1200.00	9713.00	20550	20230224	-41.70	11210	20230726	6.87	20550	-41.70	20230224	11210	6.87	20230726	20550	-41.70	20230224	11210	6.87	20230726	3.34	N	216050	500	64 억	566117	N	N	64	N	N
51	20230823	150917	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	11930	-430	5	-3.48	826140890	68631	178.00	12400	12400	11870	16060	8660	12360	12037.43	4.41	-24286	12780	12570	12440	12230	12100	12505	12165	64	3700	500	8890	10	1	12843222	1532	9.94	1.23	12	0.53	1200.00	9713.00	20550	20230224	-41.95	11210	20230726	6.42	20550	-41.95	20230224	11210	6.42	20230726	20550	-41.95	20230224	11210	6.42	20230726	3.34	N	216050	500	64 억	566117	N	N	3	N	N
52	20230823	140926	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	11930	-430	5	-3.48	801616590	66578	172.67	12400	12400	11870	16060	8660	12360	12040.26	4.41	-23300	12780	12570	12440	12230	12100	12505	12165	64	3700	500	8890	10	1	12843222	1532	9.94	1.23	12	0.52	1200.00	9713.00	20550	20230224	-41.95	11210	20230726	6.42	20550	-41.95	20230224	11210	6.42	20230726	20550	-41.95	20230224	11210	6.42	20230726	3.34	N	216050	500	64 억	566117	N	N	3	N	N
53	20230823	130917	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	12000	-360	5	-2.91	630278240	52201	135.39	12400	12400	11950	16060	8660	12360	12074.06	4.41	-19626	12780	12570	12440	12230	12100	12505	12165	64	3700	500	8890	10	1	12843222	1541	10.00	1.24	12	0.41	1200.00	9713.00	20550	20230224	-41.61	11210	20230726	7.05	20550	-41.61	20230224	11210	7.05	20230726	20550	-41.61	20230224	11210	7.05	20230726	3.34	N	216050	500	64 억	566117	N	N	3	N	N
54	20230823	120924	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	12040	-320	5	-2.59	370402560	30540	79.21	12400	12400	12040	16060	8660	12360	12128.44	4.41	-16417	12780	12570	12440	12230	12100	12505	12165	64	3700	500	8890	10	1	12843222	1546	10.03	1.24	12	0.24	1200.00	9713.00	20550	20230224	-41.41	11210	20230726	7.40	20550	-41.41	20230224	11210	7.40	20230726	20550	-41.41	20230224	11210	7.40	20230726	3.34	N	216050	500	64 억	566117	N	N	3	N	N
55	20230823	110919	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	12080	-280	5	-2.27	286099030	23551	61.08	12400	12400	12070	16060	8660	12360	12148.06	4.41	-11803	12780	12570	12440	12230	12100	12505	12165	64	3700	500	8890	10	1	12843222	1551	10.07	1.24	12	0.18	1200.00	9713.00	20550	20230224	-41.22	11210	20230726	7.76	20550	-41.22	20230224	11210	7.76	20230726	20550	-41.22	20230224	11210	7.76	20230726	3.34	N	216050	500	64 억	566117	N	N	3	N	N
56	20230823	100919	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	12160	-200	5	-1.62	147358530	12095	31.37	12400	12400	12110	16060	8660	12360	12183.43	4.41	-6911	12780	12570	12440	12230	12100	12505	12165	64	3700	500	8890	10	1	12843222	1562	10.13	1.25	12	0.09	1200.00	9713.00	20550	20230224	-40.83	11210	20230726	8.47	20550	-40.83	20230224	11210	8.47	20230726	20550	-40.83	20230224	11210	8.47	20230726	3.34	N	216050	500	64 억	566117	N	N	3	N	N
57	20230823	090926	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	12350	-10	5	-0.08	4182810	339	0.88	12400	12400	12280	16060	8660	12360	12338.67	4.41	-166	12780	12570	12440	12230	12100	12505	12165	64	3700	500	8890	10	1	12843222	1586	10.29	1.27	12	0.00	1200.00	9713.00	20550	20230224	-39.90	11210	20230726	10.17	20550	-39.90	20230224	11210	10.17	20230726	20550	-39.90	20230224	11210	10.17	20230726	3.34	N	216050	500	64 억	566117	N	N	3	N	N
58	20230822	160914	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	12360	-260	5	-2.06	477383370	38555	112.47	12650	12650	12310	16400	8840	12620	12382.21	4.45	-10900	12860	12740	12530	12410	12200	12800	12470	64	3780	500	9080	10	1	12843222	1587	10.30	1.27	12	0.30	1200.00	9713.00	20550	20230224	-39.85	11210	20230726	10.26	20550	-39.85	20230224	11210	10.26	20230726	20550	-39.85	20230224	11210	10.26	20230726	3.40	N	216050	500	64 억	571475	N	N	3	N	N
59	20230822	150915	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	12330	-290	5	-2.30	442815490	35753	104.29	12650	12650	12310	16400	8840	12620	12385.41	4.45	-10725	12860	12740	12530	12410	12200	12800	12470	64	3780	500	9080	10	1	12843222	1584	10.28	1.27	12	0.28	1200.00	9713.00	20550	20230224	-40.00	11210	20230726	9.99	20550	-40.00	20230224	11210	9.99	20230726	20550	-40.00	20230224	11210	9.99	20230726	3.40	N	216050	500	64 억	571475	N	N	0	N	N
60	20230822	140915	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	12350	-270	5	-2.14	398999120	32201	93.93	12650	12650	12340	16400	8840	12620	12390.89	4.45	-9944	12860	12740	12530	12410	12200	12800	12470	64	3780	500	9080	10	1	12843222	1586	10.29	1.27	12	0.25	1200.00	9713.00	20550	20230224	-39.90	11210	20230726	10.17	20550	-39.90	20230224	11210	10.17	20230726	20550	-39.90	20230224	11210	10.17	20230726	3.40	N	216050	500	64 억	571475	N	N	0	N	N
61	20230822	130913	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	12400	-220	5	-1.74	351140510	28331	82.64	12650	12650	12340	16400	8840	12620	12394.22	4.45	-8013	12860	12740	12530	12410	12200	12800	12470	64	3780	500	9080	10	1	12843222	1593	10.33	1.28	12	0.22	1200.00	9713.00	20550	20230224	-39.66	11210	20230726	10.62	20550	-39.66	20230224	11210	10.62	20230726	20550	-39.66	20230224	11210	10.62	20230726	3.40	N	216050	500	64 억	571475	N	N	0	N	N
62	20230822	120901	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	12400	-220	5	-1.74	314304890	25351	73.95	12650	12650	12340	16400	8840	12620	12398.13	4.45	-6358	12860	12740	12530	12410	12200	12800	12470	64	3780	500	9080	10	1	12843222	1593	10.33	1.28	12	0.20	1200.00	9713.00	20550	20230224	-39.66	11210	20230726	10.62	20550	-39.66	20230224	11210	10.62	20230726	20550	-39.66	20230224	11210	10.62	20230726	3.40	N	216050	500	64 억	571475	N	N	0	N	N
63	20230822	110914	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	12370	-250	5	-1.98	257716550	20771	60.59	12650	12650	12340	16400	8840	12620	12407.52	4.45	-3158	12860	12740	12530	12410	12200	12800	12470	64	3780	500	9080	10	1	12843222	1589	10.31	1.27	12	0.16	1200.00	9713.00	20550	20230224	-39.81	11210	20230726	10.35	20550	-39.81	20230224	11210	10.35	20230726	20550	-39.81	20230224	11210	10.35	20230726	3.40	N	216050	500	64 억	571475	N	N	0	N	N
64	20230822	100910	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	12360	-260	5	-2.06	186991990	15049	43.90	12650	12650	12360	16400	8840	12620	12425.54	4.45	-430	12860	12740	12530	12410	12200	12800	12470	64	3780	500	9080	10	1	12843222	1587	10.30	1.27	12	0.12	1200.00	9713.00	20550	20230224	-39.85	11210	20230726	10.26	20550	-39.85	20230224	11210	10.26	20230726	20550	-39.85	20230224	11210	10.26	20230726	3.40	N	216050	500	64 억	571475	N	N	0	N	N
65	20230822	090910	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	12590	-30	5	-0.24	6824900	549	1.60	12650	12650	12360	16400	8840	12620	12431.51	4.45	-44	12860	12740	12530	12410	12200	12800	12470	64	3780	500	9080	10	1	12843222	1617	10.49	1.30	12	0.00	1200.00	9713.00	20550	20230224	-38.73	11210	20230726	12.31	20550	-38.73	20230224	11210	12.31	20230726	20550	-38.73	20230224	11210	12.31	20230726	3.40	N	216050	500	64 억	571475	N	N	0	N	N
66	20230821	160908	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	12620	190	2	1.53	426133060	34121	85.42	12430	12650	12320	16150	8710	12430	12488.88	4.50	-6078	12776	12602	12476	12302	12176	12690	12390	64	3720	500	8940	10	1	12843222	1621	10.52	1.30	12	0.27	1200.00	9713.00	20550	20230224	-38.59	11210	20230726	12.58	20550	-38.59	20230224	11210	12.58	20230726	20550	-38.59	20230224	11210	12.58	20230726	3.45	N	216050	500	64 억	577373	N	N	4	N	N
67	20230821	150915	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	12610	180	2	1.45	347251960	27882	69.80	12430	12630	12320	16150	8710	12430	12454.34	4.50	-3113	12776	12602	12476	12302	12176	12690	12390	64	3720	500	8940	10	1	12843222	1620	10.51	1.30	12	0.22	1200.00	9713.00	20550	20230224	-38.64	11210	20230726	12.49	20550	-38.64	20230224	11210	12.49	20230726	20550	-38.64	20230224	11210	12.49	20230726	3.45	N	216050	500	64 억	577373	N	N	4	N	N
68	20230821	140911	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	12380	-50	5	-0.40	241525380	19422	48.62	12430	12610	12320	16150	8710	12430	12435.66	4.50	-885	12776	12602	12476	12302	12176	12690	12390	64	3720	500	8940	10	1	12843222	1590	10.32	1.27	12	0.15	1200.00	9713.00	20550	20230224	-39.76	11210	20230726	10.44	20550	-39.76	20230224	11210	10.44	20230726	20550	-39.76	20230224	11210	10.44	20230726	3.45	N	216050	500	64 억	577373	N	N	4	N	N
69	20230821	130921	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	12450	20	2	0.16	207770840	16693	41.79	12430	12610	12320	16150	8710	12430	12446.58	4.50	-476	12776	12602	12476	12302	12176	12690	12390	64	3720	500	8940	10	1	12843222	1599	10.38	1.28	12	0.13	1200.00	9713.00	20550	20230224	-39.42	11210	20230726	11.06	20550	-39.42	20230224	11210	11.06	20230726	20550	-39.42	20230224	11210	11.06	20230726	3.45	N	216050	500	64 억	577373	N	N	4	N	N
70	20230821	120918	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	12440	10	2	0.08	181897920	14606	36.57	12430	12610	12320	16150	8710	12430	12453.64	4.50	-455	12776	12602	12476	12302	12176	12690	12390	64	3720	500	8940	10	1	12843222	1598	10.37	1.28	12	0.11	1200.00	9713.00	20550	20230224	-39.46	11210	20230726	10.97	20550	-39.46	20230224	11210	10.97	20230726	20550	-39.46	20230224	11210	10.97	20230726	3.45	N	216050	500	64 억	577373	N	N	4	N	N
71	20230821	110910	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	12560	130	2	1.05	124941760	10050	25.16	12430	12560	12320	16150	8710	12430	12432.02	4.50	403	12776	12602	12476	12302	12176	12690	12390	64	3720	500	8940	10	1	12843222	1613	10.47	1.29	12	0.08	1200.00	9713.00	20550	20230224	-38.88	11210	20230726	12.04	20550	-38.88	20230224	11210	12.04	20230726	20550	-38.88	20230224	11210	12.04	20230726	3.45	N	216050	500	64 억	577373	N	N	4	N	N
72	20230821	100908	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	12430	0	3	0.00	99850590	8039	20.13	12430	12540	12320	16150	8710	12430	12420.77	4.50	248	12776	12602	12476	12302	12176	12690	12390	64	3720	500	8940	10	1	12843222	1596	10.36	1.28	12	0.06	1200.00	9713.00	20550	20230224	-39.51	11210	20230726	10.88	20550	-39.51	20230224	11210	10.88	20230726	20550	-39.51	20230224	11210	10.88	20230726	3.45	N	216050	500	64 억	577373	N	N	4	N	N
73	20230821	090917	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	12430	0	3	0.00	5355360	431	1.08	12430	12540	12400	16150	8710	12430	12425.43	4.50	-227	12776	12602	12476	12302	12176	12690	12390	64	3720	500	8940	10	1	12843222	1596	10.36	1.28	12	0.00	1200.00	9713.00	20550	20230224	-39.51	11210	20230726	10.88	20550	-39.51	20230224	11210	10.88	20230726	20550	-39.51	20230224	11210	10.88	20230726	3.45	N	216050	500	64 억	577373	N	N	4	N	N
74	20230818	160910	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	12430	-260	5	-2.05	490866280	39359	57.53	12390	12650	12350	16490	8890	12690	12472.47	4.48	2046	13370	13030	12360	12020	11350	13200	12190	64	3800	500	9130	10	1	12843222	1596	10.36	1.28	12	0.31	1200.00	9713.00	20550	20230224	-39.51	11210	20230726	10.88	20550	-39.51	20230224	11210	10.88	20230726	20550	-39.51	20230224	11210	10.88	20230726	3.47	N	216050	500	64 억	575407	N	N	4	N	N
75	20230818	150902	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	12450	-240	5	-1.89	433052070	34709	50.74	12390	12650	12350	16490	8890	12690	12476.65	4.48	2217	13370	13030	12360	12020	11350	13200	12190	64	3800	500	9130	10	1	12843222	1599	10.38	1.28	12	0.27	1200.00	9713.00	20550	20230224	-39.42	11210	20230726	11.06	20550	-39.42	20230224	11210	11.06	20230726	20550	-39.42	20230224	11210	11.06	20230726	3.47	N	216050	500	64 억	575407	N	N	21	N	N
76	20230818	140909	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	12460	-230	5	-1.81	392506250	31455	45.98	12390	12650	12350	16490	8890	12690	12478.34	4.48	3037	13370	13030	12360	12020	11350	13200	12190	64	3800	500	9130	10	1	12843222	1600	10.38	1.28	12	0.24	1200.00	9713.00	20550	20230224	-39.37	11210	20230726	11.15	20550	-39.37	20230224	11210	11.15	20230726	20550	-39.37	20230224	11210	11.15	20230726	3.47	N	216050	500	64 억	575407	N	N	21	N	N
77	20230818	130902	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	12500	-190	5	-1.50	343950700	27570	40.30	12390	12650	12350	16490	8890	12690	12475.54	4.48	2639	13370	13030	12360	12020	11350	13200	12190	64	3800	500	9130	10	1	12843222	1605	10.42	1.29	12	0.21	1200.00	9713.00	20550	20230224	-39.17	11210	20230726	11.51	20550	-39.17	20230224	11210	11.51	20230726	20550	-39.17	20230224	11210	11.51	20230726	3.47	N	216050	500	64 억	575407	N	N	21	N	N
78	20230818	120913	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	12560	-130	5	-1.02	270587890	21704	31.73	12390	12650	12350	16490	8890	12690	12467.19	4.48	2227	13370	13030	12360	12020	11350	13200	12190	64	3800	500	9130	10	1	12843222	1613	10.47	1.29	12	0.17	1200.00	9713.00	20550	20230224	-38.88	11210	20230726	12.04	20550	-38.88	20230224	11210	12.04	20230726	20550	-38.88	20230224	11210	12.04	20230726	3.47	N	216050	500	64 억	575407	N	N	21	N	N
79	20230818	110905	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	12550	-140	5	-1.10	261025180	20940	30.61	12390	12650	12350	16490	8890	12690	12465.39	4.48	2000	13370	13030	12360	12020	11350	13200	12190	64	3800	500	9130	10	1	12843222	1612	10.46	1.29	12	0.16	1200.00	9713.00	20550	20230224	-38.93	11210	20230726	11.95	20550	-38.93	20230224	11210	11.95	20230726	20550	-38.93	20230224	11210	11.95	20230726	3.47	N	216050	500	64 억	575407	N	N	21	N	N
80	20230818	100909	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	12430	-260	5	-2.05	154332420	12410	18.14	12390	12650	12350	16490	8890	12690	12436.13	4.48	-1304	13370	13030	12360	12020	11350	13200	12190	64	3800	500	9130	10	1	12843222	1596	10.36	1.28	12	0.10	1200.00	9713.00	20550	20230224	-39.51	11210	20230726	10.88	20550	-39.51	20230224	11210	10.88	20230726	20550	-39.51	20230224	11210	10.88	20230726	3.47	N	216050	500	64 억	575407	N	N	21	N	N
81	20230818	090913	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	12430	-260	5	-2.05	68591280	5529	8.08	12390	12650	12370	16490	8890	12690	12405.73	4.48	-1123	13370	13030	12360	12020	11350	13200	12190	64	3800	500	9130	10	1	12843222	1596	10.36	1.28	12	0.04	1200.00	9713.00	20550	20230224	-39.51	11210	20230726	10.88	20550	-39.51	20230224	11210	10.88	20230726	20550	-39.51	20230224	11210	10.88	20230726	3.47	N	216050	500	64 억	575407	N	N	21	N	N
82	20230817	160909	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	12690	180	2	1.44	847035450	68346	47.34	12410	12700	11690	16260	8760	12510	12388.27	4.46	2727	13263	12886	12673	12296	12083	12780	12190	64	3750	500	9000	10	1	12843222	1630	10.57	1.31	12	0.53	1200.00	9713.00	20550	20230224	-38.25	11210	20230726	13.20	20550	-38.25	20230224	11210	13.20	20230726	20550	-38.25	20230224	11210	13.20	20230726	3.67	N	216050	500	64 억	572681	N	N	21	N	N
83	20230817	150915	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	12680	170	2	1.36	824642370	66581	46.11	12410	12700	11690	16260	8760	12510	12385.55	4.46	2775	13263	12886	12673	12296	12083	12780	12190	64	3750	500	9000	10	1	12843222	1629	10.57	1.31	12	0.52	1200.00	9713.00	20550	20230224	-38.30	11210	20230726	13.11	20550	-38.30	20230224	11210	13.11	20230726	20550	-38.30	20230224	11210	13.11	20230726	3.67	N	216050	500	64 억	572681	N	N	68	N	N
84	20230817	140907	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	12620	110	2	0.88	727835960	58922	40.81	12410	12670	11690	16260	8760	12510	12352.53	4.46	4637	13263	12886	12673	12296	12083	12780	12190	64	3750	500	9000	10	1	12843222	1621	10.52	1.30	12	0.46	1200.00	9713.00	20550	20230224	-38.59	11210	20230726	12.58	20550	-38.59	20230224	11210	12.58	20230726	20550	-38.59	20230224	11210	12.58	20230726	3.67	N	216050	500	64 억	572681	N	N	68	N	N
85	20230817	130904	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	12640	130	2	1.04	624762450	50743	35.14	12410	12670	11690	16260	8760	12510	12312.29	4.46	4447	13263	12886	12673	12296	12083	12780	12190	64	3750	500	9000	10	1	12843222	1623	10.53	1.30	12	0.40	1200.00	9713.00	20550	20230224	-38.49	11210	20230726	12.76	20550	-38.49	20230224	11210	12.76	20230726	20550	-38.49	20230224	11210	12.76	20230726	3.67	N	216050	500	64 억	572681	N	N	68	N	N
86	20230817	120908	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	12570	60	2	0.48	538985140	43940	30.43	12410	12580	11690	16260	8760	12510	12266.39	4.46	4223	13263	12886	12673	12296	12083	12780	12190	64	3750	500	9000	10	1	12843222	1614	10.47	1.29	12	0.34	1200.00	9713.00	20550	20230224	-38.83	11210	20230726	12.13	20550	-38.83	20230224	11210	12.13	20230726	20550	-38.83	20230224	11210	12.13	20230726	3.67	N	216050	500	64 억	572681	N	N	68	N	N
87	20230817	110908	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	12570	60	2	0.48	465989370	38131	26.41	12410	12580	11690	16260	8760	12510	12220.75	4.46	7647	13263	12886	12673	12296	12083	12780	12190	64	3750	500	9000	10	1	12843222	1614	10.47	1.29	12	0.30	1200.00	9713.00	20550	20230224	-38.83	11210	20230726	12.13	20550	-38.83	20230224	11210	12.13	20230726	20550	-38.83	20230224	11210	12.13	20230726	3.67	N	216050	500	64 억	572681	N	N	68	N	N
88	20230817	100903	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	12230	-280	5	-2.24	312612640	25734	17.82	12410	12430	11690	16260	8760	12510	12147.84	4.46	2982	13263	12886	12673	12296	12083	12780	12190	64	3750	500	9000	10	1	12843222	1571	10.19	1.26	12	0.20	1200.00	9713.00	20550	20230224	-40.49	11210	20230726	9.10	20550	-40.49	20230224	11210	9.10	20230726	20550	-40.49	20230224	11210	9.10	20230726	3.67	N	216050	500	64 억	572681	N	N	68	N	N
89	20230817	090901	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	12180	-330	5	-2.64	134787450	11079	7.67	12410	12430	11690	16260	8760	12510	12166.03	4.46	749	13263	12886	12673	12296	12083	12780	12190	64	3750	500	9000	10	1	12843222	1564	10.15	1.25	12	0.09	1200.00	9713.00	20550	20230224	-40.73	11210	20230726	8.65	20550	-40.73	20230224	11210	8.65	20230726	20550	-40.73	20230224	11210	8.65	20230726	3.67	N	216050	500	64 억	572681	N	N	68	N	N
90	20230816	160907	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	12510	-560	5	-4.28	1814602040	143684	47.97	13050	13050	12460	16990	9150	13070	12629.24	4.53	-26986	13530	13300	13080	12850	12630	13415	12965	64	3920	500	9410	10	1	12843222	1607	10.43	1.29	12	1.12	1200.00	9713.00	20550	20230224	-39.12	11210	20230726	11.60	20550	-39.12	20230224	11210	11.60	20230726	20550	-39.12	20230224	11210	11.60	20230726	3.67	N	216050	500	64 억	581421	N	N	68	N	N
91	20230816	150909	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	12540	-530	5	-4.06	1728671790	136822	45.68	13050	13050	12460	16990	9150	13070	12634.45	4.53	-26670	13530	13300	13080	12850	12630	13415	12965	64	3920	500	9410	10	1	12843222	1611	10.45	1.29	12	1.07	1200.00	9713.00	20550	20230224	-38.98	11210	20230726	11.86	20550	-38.98	20230224	11210	11.86	20230726	20550	-38.98	20230224	11210	11.86	20230726	3.67	N	216050	500	64 억	581421	N	N	17	N	N
92	20230816	140907	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	12490	-580	5	-4.44	1513928960	119680	39.96	13050	13050	12460	16990	9150	13070	12649.80	4.53	-28019	13530	13300	13080	12850	12630	13415	12965	64	3920	500	9410	10	1	12843222	1604	10.41	1.29	12	0.93	1200.00	9713.00	20550	20230224	-39.22	11210	20230726	11.42	20550	-39.22	20230224	11210	11.42	20230726	20550	-39.22	20230224	11210	11.42	20230726	3.67	N	216050	500	64 억	581421	N	N	17	N	N
93	20230816	130904	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	12510	-560	5	-4.28	1228818990	96884	32.35	13050	13050	12510	16990	9150	13070	12683.40	4.53	-23658	13530	13300	13080	12850	12630	13415	12965	64	3920	500	9410	10	1	12843222	1607	10.43	1.29	12	0.75	1200.00	9713.00	20550	20230224	-39.12	11210	20230726	11.60	20550	-39.12	20230224	11210	11.60	20230726	20550	-39.12	20230224	11210	11.60	20230726	3.67	N	216050	500	64 억	581421	N	N	17	N	N
94	20230816	120917	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	12520	-550	5	-4.21	1019554630	80192	26.77	13050	13050	12510	16990	9150	13070	12713.92	4.53	-21123	13530	13300	13080	12850	12630	13415	12965	64	3920	500	9410	10	1	12843222	1608	10.43	1.29	12	0.62	1200.00	9713.00	20550	20230224	-39.08	11210	20230726	11.69	20550	-39.08	20230224	11210	11.69	20230726	20550	-39.08	20230224	11210	11.69	20230726	3.67	N	216050	500	64 억	581421	N	N	17	N	N
95	20230816	110913	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	12690	-380	5	-2.91	761153960	59679	19.92	13050	13050	12630	16990	9150	13070	12754.13	4.53	-13615	13530	13300	13080	12850	12630	13415	12965	64	3920	500	9410	10	1	12843222	1630	10.57	1.31	12	0.46	1200.00	9713.00	20550	20230224	-38.25	11210	20230726	13.20	20550	-38.25	20230224	11210	13.20	20230726	20550	-38.25	20230224	11210	13.20	20230726	3.67	N	216050	500	64 억	581421	N	N	17	N	N
96	20230816	100908	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	12720	-350	5	-2.68	471851770	36888	12.32	13050	13050	12710	16990	9150	13070	12791.46	4.53	-6547	13530	13300	13080	12850	12630	13415	12965	64	3920	500	9410	10	1	12843222	1634	10.60	1.31	12	0.29	1200.00	9713.00	20550	20230224	-38.10	11210	20230726	13.47	20550	-38.10	20230224	11210	13.47	20230726	20550	-38.10	20230224	11210	13.47	20230726	3.67	N	216050	500	64 억	581421	N	N	17	N	N
97	20230816	090904	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	12770	-300	5	-2.30	126046950	9795	3.27	13050	13050	12740	16990	9150	13070	12868.48	4.53	-3877	13530	13300	13080	12850	12630	13415	12965	64	3920	500	9410	10	1	12843222	1640	10.64	1.31	12	0.08	1200.00	9713.00	20550	20230224	-37.86	11210	20230726	13.92	20550	-37.86	20230224	11210	13.92	20230726	20550	-37.86	20230224	11210	13.92	20230726	3.67	N	216050	500	64 억	581421	N	N	17	N	N
98	20230814	160857	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	13070	570	2	4.56	3916436220	298760	892.19	13000	13310	12860	16250	8750	12500	13109.01	4.47	7799	12853	12676	12573	12396	12293	12625	12345	64	3750	500	9000	10	1	12843222	1679	10.89	1.35	12	2.33	1200.00	9713.00	20550	20230224	-36.40	11210	20230726	16.59	20550	-36.40	20230224	11210	16.59	20230726	20550	-36.40	20230224	11210	16.59	20230726	3.87	N	216050	500	64 억	574565	N	N	17	N	N
99	20230814	150853	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	13030	530	2	4.24	3839276940	292846	874.53	13000	13310	12860	16250	8750	12500	13110.22	4.47	8290	12853	12676	12573	12396	12293	12625	12345	64	3750	500	9000	10	1	12843222	1673	10.86	1.34	12	2.28	1200.00	9713.00	20550	20230224	-36.59	11210	20230726	16.24	20550	-36.59	20230224	11210	16.24	20230726	20550	-36.59	20230224	11210	16.24	20230726	3.87	N	216050	500	64 억	574565	N	N	8	N	N
100	20230814	140856	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	13030	530	2	4.24	3728728840	284362	849.20	13000	13310	12860	16250	8750	12500	13112.61	4.47	9172	12853	12676	12573	12396	12293	12625	12345	64	3750	500	9000	10	1	12843222	1673	10.86	1.34	12	2.21	1200.00	9713.00	20550	20230224	-36.59	11210	20230726	16.24	20550	-36.59	20230224	11210	16.24	20230726	20550	-36.59	20230224	11210	16.24	20230726	3.87	N	216050	500	64 억	574565	N	N	8	N	N
101	20230814	130846	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	13060	560	2	4.48	3531420590	269223	803.99	13000	13310	12860	16250	8750	12500	13117.08	4.47	12321	12853	12676	12573	12396	12293	12625	12345	64	3750	500	9000	10	1	12843222	1677	10.88	1.34	12	2.10	1200.00	9713.00	20550	20230224	-36.45	11210	20230726	16.50	20550	-36.45	20230224	11210	16.50	20230726	20550	-36.45	20230224	11210	16.50	20230726	3.87	N	216050	500	64 억	574565	N	N	8	N	N
102	20230814	120853	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	13090	590	2	4.72	3418670800	260603	778.24	13000	13310	12860	16250	8750	12500	13118.31	4.47	15394	12853	12676	12573	12396	12293	12625	12345	64	3750	500	9000	10	1	12843222	1681	10.91	1.35	12	2.03	1200.00	9713.00	20550	20230224	-36.30	11210	20230726	16.77	20550	-36.30	20230224	11210	16.77	20230726	20550	-36.30	20230224	11210	16.77	20230726	3.87	N	216050	500	64 억	574565	N	N	8	N	N
103	20230814	110847	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	13210	710	2	5.68	3130370510	238640	712.66	13000	13310	12860	16250	8750	12500	13117.54	4.47	17148	12853	12676	12573	12396	12293	12625	12345	64	3750	500	9000	10	1	12843222	1697	11.01	1.36	12	1.86	1200.00	9713.00	20550	20230224	-35.72	11210	20230726	17.84	20550	-35.72	20230224	11210	17.84	20230726	20550	-35.72	20230224	11210	17.84	20230726	3.87	N	216050	500	64 억	574565	N	N	8	N	N
104	20230814	100849	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	13150	650	2	5.20	2324847540	177518	530.13	13000	13230	12860	16250	8750	12500	13096.40	4.47	4607	12853	12676	12573	12396	12293	12625	12345	64	3750	500	9000	10	1	12843222	1689	10.96	1.35	12	1.38	1200.00	9713.00	20550	20230224	-36.01	11210	20230726	17.31	20550	-36.01	20230224	11210	17.31	20230726	20550	-36.01	20230224	11210	17.31	20230726	3.87	N	216050	500	64 억	574565	N	N	8	N	N
105	20230814	090847	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	13100	600	2	4.80	694127870	53083	158.52	13000	13210	12860	16250	8750	12500	13076.27	4.47	-1350	12853	12676	12573	12396	12293	12625	12345	64	3750	500	9000	10	1	12843222	1682	10.92	1.35	12	0.41	1200.00	9713.00	20550	20230224	-36.25	11210	20230726	16.86	20550	-36.25	20230224	11210	16.86	20230726	20550	-36.25	20230224	11210	16.86	20230726	3.87	N	216050	500	64 억	574565	N	N	8	N	N
106	20230811	160848	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	12500	-180	5	-1.42	420986470	33475	37.48	12750	12750	12470	16480	8880	12680	12576.49	4.55	-9236	13206	12942	12456	12192	11706	13075	12325	64	3800	500	9120	10	1	12843222	1605	10.42	1.29	12	0.26	1200.00	9713.00	20550	20230224	-39.17	11210	20230726	11.51	20550	-39.17	20230224	11210	11.51	20230726	20550	-39.17	20230224	11210	11.51	20230726	3.81	N	216050	500	64 억	583981	N	N	8	N	N
107	20230811	150844	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	12570	-110	5	-0.87	386797390	30741	34.42	12750	12750	12470	16480	8880	12680	12582.46	4.55	-8273	13206	12942	12456	12192	11706	13075	12325	64	3800	500	9120	10	1	12843222	1614	10.47	1.29	12	0.24	1200.00	9713.00	20550	20230224	-38.83	11210	20230726	12.13	20550	-38.83	20230224	11210	12.13	20230726	20550	-38.83	20230224	11210	12.13	20230726	3.81	N	216050	500	64 억	583981	N	N	12	N	N
108	20230811	140842	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	12630	-50	5	-0.39	315114700	25041	28.04	12750	12750	12470	16480	8880	12680	12583.95	4.55	-5414	13206	12942	12456	12192	11706	13075	12325	64	3800	500	9120	10	1	12843222	1622	10.53	1.30	12	0.19	1200.00	9713.00	20550	20230224	-38.54	11210	20230726	12.67	20550	-38.54	20230224	11210	12.67	20230726	20550	-38.54	20230224	11210	12.67	20230726	3.81	N	216050	500	64 억	583981	N	N	12	N	N
109	20230811	130841	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	12660	-20	5	-0.16	290069750	23059	25.82	12750	12750	12470	16480	8880	12680	12579.46	4.55	-4726	13206	12942	12456	12192	11706	13075	12325	64	3800	500	9120	10	1	12843222	1626	10.55	1.30	12	0.18	1200.00	9713.00	20550	20230224	-38.39	11210	20230726	12.93	20550	-38.39	20230224	11210	12.93	20230726	20550	-38.39	20230224	11210	12.93	20230726	3.81	N	216050	500	64 억	583981	N	N	12	N	N
110	20230811	120833	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	12530	-150	5	-1.18	240795230	19154	21.45	12750	12750	12470	16480	8880	12680	12571.54	4.55	-4711	13206	12942	12456	12192	11706	13075	12325	64	3800	500	9120	10	1	12843222	1609	10.44	1.29	12	0.15	1200.00	9713.00	20550	20230224	-39.03	11210	20230726	11.78	20550	-39.03	20230224	11210	11.78	20230726	20550	-39.03	20230224	11210	11.78	20230726	3.81	N	216050	500	64 억	583981	N	N	12	N	N
111	20230811	110834	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	12510	-170	5	-1.34	196821790	15652	17.53	12750	12750	12470	16480	8880	12680	12574.87	4.55	-3786	13206	12942	12456	12192	11706	13075	12325	64	3800	500	9120	10	1	12843222	1607	10.43	1.29	12	0.12	1200.00	9713.00	20550	20230224	-39.12	11210	20230726	11.60	20550	-39.12	20230224	11210	11.60	20230726	20550	-39.12	20230224	11210	11.60	20230726	3.81	N	216050	500	64 억	583981	N	N	12	N	N
112	20230811	100830	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	12590	-90	5	-0.71	76976410	6101	6.83	12750	12750	12530	16480	8880	12680	12617.02	4.55	932	13206	12942	12456	12192	11706	13075	12325	64	3800	500	9120	10	1	12843222	1617	10.49	1.30	12	0.05	1200.00	9713.00	20550	20230224	-38.73	11210	20230726	12.31	20550	-38.73	20230224	11210	12.31	20230726	20550	-38.73	20230224	11210	12.31	20230726	3.81	N	216050	500	64 억	583981	N	N	12	N	N
113	20230811	090841	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	12620	-60	5	-0.47	31305720	2468	2.76	12750	12750	12620	16480	8880	12680	12684.65	4.55	-446	13206	12942	12456	12192	11706	13075	12325	64	3800	500	9120	10	1	12843222	1621	10.52	1.30	12	0.02	1200.00	9713.00	20550	20230224	-38.59	11210	20230726	12.58	20550	-38.59	20230224	11210	12.58	20230726	20550	-38.59	20230224	11210	12.58	20230726	3.81	N	216050	500	64 억	583981	N	N	12	N	N
114	20230810	160831	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	12680	640	2	5.32	1111063730	89161	115.44	11980	12720	11970	15650	8430	12040	12461.05	4.36	24599	12273	12156	12003	11886	11733	12215	11945	64	3610	500	8660	10	1	12843222	1629	10.57	1.31	12	0.69	1200.00	9713.00	20550	20230224	-38.30	11210	20230726	13.11	20550	-38.30	20230224	11210	13.11	20230726	20550	-38.30	20230224	11210	13.11	20230726	3.89	N	216050	500	64 억	559688	N	N	12	N	N
115	20230810	150829	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	12700	660	2	5.48	1056255780	84838	109.84	11980	12720	11970	15650	8430	12040	12450.27	4.36	23984	12273	12156	12003	11886	11733	12215	11945	64	3610	500	8660	10	1	12843222	1631	10.58	1.31	12	0.66	1200.00	9713.00	20550	20230224	-38.20	11210	20230726	13.29	20550	-38.20	20230224	11210	13.29	20230726	20550	-38.20	20230224	11210	13.29	20230726	3.89	N	216050	500	64 억	559688	N	N	0	N	N
116	20230810	140829	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	12570	530	2	4.40	762981940	61639	79.80	11980	12650	11970	15650	8430	12040	12378.23	4.36	14252	12273	12156	12003	11886	11733	12215	11945	64	3610	500	8660	10	1	12843222	1614	10.47	1.29	12	0.48	1200.00	9713.00	20550	20230224	-38.83	11210	20230726	12.13	20550	-38.83	20230224	11210	12.13	20230726	20550	-38.83	20230224	11210	12.13	20230726	3.89	N	216050	500	64 억	559688	N	N	0	N	N
117	20230810	130822	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	12420	380	2	3.16	477339460	38835	50.28	11980	12500	11970	15650	8430	12040	12291.48	4.36	10336	12273	12156	12003	11886	11733	12215	11945	64	3610	500	8660	10	1	12843222	1595	10.35	1.28	12	0.30	1200.00	9713.00	20550	20230224	-39.56	11210	20230726	10.79	20550	-39.56	20230224	11210	10.79	20230726	20550	-39.56	20230224	11210	10.79	20230726	3.89	N	216050	500	64 억	559688	N	N	0	N	N
118	20230810	120838	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	12420	380	2	3.16	397276910	32393	41.94	11980	12500	11970	15650	8430	12040	12264.28	4.36	8244	12273	12156	12003	11886	11733	12215	11945	64	3610	500	8660	10	1	12843222	1595	10.35	1.28	12	0.25	1200.00	9713.00	20550	20230224	-39.56	11210	20230726	10.79	20550	-39.56	20230224	11210	10.79	20230726	20550	-39.56	20230224	11210	10.79	20230726	3.89	N	216050	500	64 억	559688	N	N	0	N	N
119	20230810	110839	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	12250	210	2	1.74	216847130	17797	23.04	11980	12320	11970	15650	8430	12040	12184.48	4.36	4130	12273	12156	12003	11886	11733	12215	11945	64	3610	500	8660	10	1	12843222	1573	10.21	1.26	12	0.14	1200.00	9713.00	20550	20230224	-40.39	11210	20230726	9.28	20550	-40.39	20230224	11210	9.28	20230726	20550	-40.39	20230224	11210	9.28	20230726	3.89	N	216050	500	64 억	559688	N	N	0	N	N
120	20230810	100832	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	12240	200	2	1.66	177123770	14535	18.82	11980	12320	11970	15650	8430	12040	12186.02	4.36	4314	12273	12156	12003	11886	11733	12215	11945	64	3610	500	8660	10	1	12843222	1572	10.20	1.26	12	0.11	1200.00	9713.00	20550	20230224	-40.44	11210	20230726	9.19	20550	-40.44	20230224	11210	9.19	20230726	20550	-40.44	20230224	11210	9.19	20230726	3.89	N	216050	500	64 억	559688	N	N	0	N	N
121	20230810	090842	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	12070	30	2	0.25	3565100	297	0.38	11980	12080	11980	15650	8430	12040	12003.70	4.36	1	12273	12156	12003	11886	11733	12215	11945	64	3610	500	8660	10	1	12843222	1550	10.06	1.24	12	0.00	1200.00	9713.00	20550	20230224	-41.27	11210	20230726	7.67	20550	-41.27	20230224	11210	7.67	20230726	20550	-41.27	20230224	11210	7.67	20230726	3.89	N	216050	500	64 억	559688	N	N	0	N	N
122	20230809	160831	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	12040	30	2	0.25	922583490	77198	135.25	11980	12120	11850	15610	8410	12010	11950.58	4.27	8654	12443	12226	12083	11866	11723	12155	11795	64	3600	500	8640	10	1	12843222	1546	10.03	1.24	12	0.60	1200.00	9713.00	20550	20230224	-41.41	11210	20230726	7.40	20550	-41.41	20230224	11210	7.40	20230726	20550	-41.41	20230224	11210	7.40	20230726	3.92	N	216050	500	64 억	547860	N	N	0	N	N
123	20230809	150821	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	12050	40	2	0.33	865128990	72431	126.90	11980	12120	11850	15610	8410	12010	11944.18	4.27	8686	12443	12226	12083	11866	11723	12155	11795	64	3600	500	8640	10	1	12843222	1548	10.04	1.24	12	0.56	1200.00	9713.00	20550	20230224	-41.36	11210	20230726	7.49	20550	-41.36	20230224	11210	7.49	20230726	20550	-41.36	20230224	11210	7.49	20230726	3.92	N	216050	500	64 억	547860	N	N	0	N	N
124	20230809	140818	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	11930	-80	5	-0.67	678323000	56846	99.60	11980	12120	11850	15610	8410	12010	11932.64	4.27	4920	12443	12226	12083	11866	11723	12155	11795	64	3600	500	8640	10	1	12843222	1532	9.94	1.23	12	0.44	1200.00	9713.00	20550	20230224	-41.95	11210	20230726	6.42	20550	-41.95	20230224	11210	6.42	20230726	20550	-41.95	20230224	11210	6.42	20230726	3.92	N	216050	500	64 억	547860	N	N	0	N	N
125	20230809	130838	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	11900	-110	5	-0.92	564088130	47264	82.81	11980	12120	11850	15610	8410	12010	11934.84	4.27	-1147	12443	12226	12083	11866	11723	12155	11795	64	3600	500	8640	10	1	12843222	1528	9.92	1.23	12	0.37	1200.00	9713.00	20550	20230224	-42.09	11210	20230726	6.16	20550	-42.09	20230224	11210	6.16	20230726	20550	-42.09	20230224	11210	6.16	20230726	3.92	N	216050	500	64 억	547860	N	N	0	N	N
126	20230809	120835	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	11860	-150	5	-1.25	441548520	36954	64.75	11980	12120	11850	15610	8410	12010	11948.60	4.27	-4370	12443	12226	12083	11866	11723	12155	11795	64	3600	500	8640	10	1	12843222	1523	9.88	1.22	12	0.29	1200.00	9713.00	20550	20230224	-42.29	11210	20230726	5.80	20550	-42.29	20230224	11210	5.80	20230726	20550	-42.29	20230224	11210	5.80	20230726	3.92	N	216050	500	64 억	547860	N	N	0	N	N
127	20230809	110830	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	11920	-90	5	-0.75	297008000	24799	43.45	11980	12120	11910	15610	8410	12010	11976.61	4.27	-5847	12443	12226	12083	11866	11723	12155	11795	64	3600	500	8640	10	1	12843222	1531	9.93	1.23	12	0.19	1200.00	9713.00	20550	20230224	-42.00	11210	20230726	6.33	20550	-42.00	20230224	11210	6.33	20230726	20550	-42.00	20230224	11210	6.33	20230726	3.92	N	216050	500	64 억	547860	N	N	0	N	N
128	20230809	100818	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	11990	-20	5	-0.17	137443330	11440	20.04	11980	12120	11940	15610	8410	12010	12014.28	4.27	-1593	12443	12226	12083	11866	11723	12155	11795	64	3600	500	8640	10	1	12843222	1540	9.99	1.23	12	0.09	1200.00	9713.00	20550	20230224	-41.65	11210	20230726	6.96	20550	-41.65	20230224	11210	6.96	20230726	20550	-41.65	20230224	11210	6.96	20230726	3.92	N	216050	500	64 억	547860	N	N	0	N	N
129	20230809	090822	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	12090	80	2	0.67	26738050	2223	3.89	11980	12120	11980	15610	8410	12010	12027.91	4.27	257	12443	12226	12083	11866	11723	12155	11795	64	3600	500	8640	10	1	12843222	1553	10.07	1.24	12	0.02	1200.00	9713.00	20550	20230224	-41.17	11210	20230726	7.85	20550	-41.17	20230224	11210	7.85	20230726	20550	-41.17	20230224	11210	7.85	20230726	3.92	N	216050	500	64 억	547860	N	N	0	N	N
130	20230808	160839	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	12010	-250	5	-2.04	689396530	57030	96.25	12300	12300	11940	15930	8590	12260	12087.79	4.30	-3969	12906	12582	12386	12062	11866	12485	11965	64	3670	500	8820	10	1	12843222	1542	10.01	1.24	12	0.44	1200.00	9713.00	20550	20230224	-41.56	11210	20230726	7.14	20550	-41.56	20230224	11210	7.14	20230726	20550	-41.56	20230224	11210	7.14	20230726	3.96	N	216050	500	64 억	551729	N	N	0	N	N
131	20230808	150829	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	11970	-290	5	-2.37	668471440	55287	93.31	12300	12300	11940	15930	8590	12260	12090.32	4.30	-4014	12906	12582	12386	12062	11866	12485	11965	64	3670	500	8820	10	1	12843222	1537	9.97	1.23	12	0.43	1200.00	9713.00	20550	20230224	-41.75	11210	20230726	6.78	20550	-41.75	20230224	11210	6.78	20230726	20550	-41.75	20230224	11210	6.78	20230726	3.96	N	216050	500	64 억	551729	N	N	0	N	N
132	20230808	140824	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	11980	-280	5	-2.28	622477120	51445	86.82	12300	12300	11940	15930	8590	12260	12099.23	4.30	-3404	12906	12582	12386	12062	11866	12485	11965	64	3670	500	8820	10	1	12843222	1539	9.98	1.23	12	0.40	1200.00	9713.00	20550	20230224	-41.70	11210	20230726	6.87	20550	-41.70	20230224	11210	6.87	20230726	20550	-41.70	20230224	11210	6.87	20230726	3.96	N	216050	500	64 억	551729	N	N	0	N	N
133	20230808	130816	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	12020	-240	5	-1.96	588337770	48596	82.01	12300	12300	11940	15930	8590	12260	12106.08	4.30	-3644	12906	12582	12386	12062	11866	12485	11965	64	3670	500	8820	10	1	12843222	1544	10.02	1.24	12	0.38	1200.00	9713.00	20550	20230224	-41.51	11210	20230726	7.23	20550	-41.51	20230224	11210	7.23	20230726	20550	-41.51	20230224	11210	7.23	20230726	3.96	N	216050	500	64 억	551729	N	N	0	N	N
134	20230808	120822	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	12010	-250	5	-2.04	534842200	44129	74.47	12300	12300	11940	15930	8590	12260	12119.33	4.30	-3933	12906	12582	12386	12062	11866	12485	11965	64	3670	500	8820	10	1	12843222	1542	10.01	1.24	12	0.34	1200.00	9713.00	20550	20230224	-41.56	11210	20230726	7.14	20550	-41.56	20230224	11210	7.14	20230726	20550	-41.56	20230224	11210	7.14	20230726	3.96	N	216050	500	64 억	551729	N	N	0	N	N
135	20230808	110811	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	12080	-180	5	-1.47	459529680	37851	63.88	12300	12300	11940	15930	8590	12260	12139.85	4.30	-2960	12906	12582	12386	12062	11866	12485	11965	64	3670	500	8820	10	1	12843222	1551	10.07	1.24	12	0.29	1200.00	9713.00	20550	20230224	-41.22	11210	20230726	7.76	20550	-41.22	20230224	11210	7.76	20230726	20550	-41.22	20230224	11210	7.76	20230726	3.96	N	216050	500	64 억	551729	N	N	0	N	N
136	20230808	100824	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	12200	-60	5	-0.49	258492570	21230	35.83	12300	12300	12030	15930	8590	12260	12175.02	4.30	2112	12906	12582	12386	12062	11866	12485	11965	64	3670	500	8820	10	1	12843222	1567	10.17	1.26	12	0.17	1200.00	9713.00	20550	20230224	-40.63	11210	20230726	8.83	20550	-40.63	20230224	11210	8.83	20230726	20550	-40.63	20230224	11210	8.83	20230726	3.96	N	216050	500	64 억	551729	N	N	0	N	N
137	20230808	090829	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	12170	-90	5	-0.73	115446150	9479	16.00	12300	12300	12030	15930	8590	12260	12177.41	4.30	3914	12906	12582	12386	12062	11866	12485	11965	64	3670	500	8820	10	1	12843222	1563	10.14	1.25	12	0.07	1200.00	9713.00	20550	20230224	-40.78	11210	20230726	8.56	20550	-40.78	20230224	11210	8.56	20230726	20550	-40.78	20230224	11210	8.56	20230726	3.96	N	216050	500	64 억	551729	N	N	0	N	N
138	20230807	160820	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	12260	-360	5	-2.85	717743480	58379	108.41	12500	12710	12190	16400	8840	12620	12293.99	4.32	-14942	13153	12886	12453	12186	11753	13020	12320	64	3780	500	9080	10	1	12843222	1575	10.22	1.26	12	0.45	1200.00	9713.00	20550	20230224	-40.34	11210	20230726	9.37	20550	-40.34	20230224	11210	9.37	20230726	20550	-40.34	20230224	11210	9.37	20230726	3.96	N	216050	500	64 억	555342	N	N	8	N	N
139	20230807	150820	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	12230	-390	5	-3.09	652655610	53048	98.51	12500	12710	12190	16400	8840	12620	12302.51	4.32	-15051	13153	12886	12453	12186	11753	13020	12320	64	3780	500	9080	10	1	12843222	1571	10.19	1.26	12	0.41	1200.00	9713.00	20550	20230224	-40.49	11210	20230726	9.10	20550	-40.49	20230224	11210	9.10	20230726	20550	-40.49	20230224	11210	9.10	20230726	3.96	N	216050	500	64 억	555342	N	N	8	N	N
140	20230807	140824	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	12210	-410	5	-3.25	575676860	46748	86.81	12500	12710	12210	16400	8840	12620	12313.81	4.32	-15292	13153	12886	12453	12186	11753	13020	12320	64	3780	500	9080	10	1	12843222	1568	10.18	1.26	12	0.36	1200.00	9713.00	20550	20230224	-40.58	11210	20230726	8.92	20550	-40.58	20230224	11210	8.92	20230726	20550	-40.58	20230224	11210	8.92	20230726	3.96	N	216050	500	64 억	555342	N	N	8	N	N
141	20230807	130816	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	12360	-260	5	-2.06	548760280	44548	82.73	12500	12710	12210	16400	8840	12620	12317.72	4.32	-15136	13153	12886	12453	12186	11753	13020	12320	64	3780	500	9080	10	1	12843222	1587	10.30	1.27	12	0.35	1200.00	9713.00	20550	20230224	-39.85	11210	20230726	10.26	20550	-39.85	20230224	11210	10.26	20230726	20550	-39.85	20230224	11210	10.26	20230726	3.96	N	216050	500	64 억	555342	N	N	8	N	N
142	20230807	120815	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	12240	-380	5	-3.01	458726550	37187	69.06	12500	12710	12230	16400	8840	12620	12334.90	4.32	-12832	13153	12886	12453	12186	11753	13020	12320	64	3780	500	9080	10	1	12843222	1572	10.20	1.26	12	0.29	1200.00	9713.00	20550	20230224	-40.44	11210	20230726	9.19	20550	-40.44	20230224	11210	9.19	20230726	20550	-40.44	20230224	11210	9.19	20230726	3.96	N	216050	500	64 억	555342	N	N	8	N	N
143	20230807	110808	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	12270	-350	5	-2.77	381895990	30917	57.42	12500	12710	12260	16400	8840	12620	12351.42	4.32	-9288	13153	12886	12453	12186	11753	13020	12320	64	3780	500	9080	10	1	12843222	1576	10.22	1.26	12	0.24	1200.00	9713.00	20550	20230224	-40.29	11210	20230726	9.46	20550	-40.29	20230224	11210	9.46	20230726	20550	-40.29	20230224	11210	9.46	20230726	3.96	N	216050	500	64 억	555342	N	N	8	N	N
144	20230807	100818	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	12370	-250	5	-1.98	212839060	17178	31.90	12500	12710	12300	16400	8840	12620	12388.85	4.32	-3072	13153	12886	12453	12186	11753	13020	12320	64	3780	500	9080	10	1	12843222	1589	10.31	1.27	12	0.13	1200.00	9713.00	20550	20230224	-39.81	11210	20230726	10.35	20550	-39.81	20230224	11210	10.35	20230726	20550	-39.81	20230224	11210	10.35	20230726	3.96	N	216050	500	64 억	555342	N	N	8	N	N
145	20230807	090816	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	12630	10	2	0.08	9745030	772	1.43	12500	12710	12500	16400	8840	12620	12623.56	4.32	-150	13153	12886	12453	12186	11753	13020	12320	64	3780	500	9080	10	1	12843222	1622	10.53	1.30	12	0.01	1200.00	9713.00	20550	20230224	-38.54	11210	20230726	12.67	20550	-38.54	20230224	11210	12.67	20230726	20550	-38.54	20230224	11210	12.67	20230726	3.96	N	216050	500	64 억	555342	N	N	8	N	N
146	20230804	160810	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	12620	330	2	2.69	671189690	53568	295.03	12350	12720	12020	15970	8610	12290	12529.48	4.24	9274	12696	12492	12316	12112	11936	12405	12025	64	3680	500	8840	10	1	12843222	1621	10.52	1.30	12	0.42	1200.00	9713.00	20550	20230224	-38.59	11210	20230726	12.58	20550	-38.59	20230224	11210	12.58	20230726	20550	-38.59	20230224	11210	12.58	20230726	3.90	N	216050	500	64 억	544766	N	N	1	N	N
147	20230804	150809	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	12710	420	2	3.42	559149990	44718	246.29	12350	12720	12020	15970	8610	12290	12503.91	4.24	4828	12696	12492	12316	12112	11936	12405	12025	64	3680	500	8840	10	1	12843222	1632	10.59	1.31	12	0.35	1200.00	9713.00	20550	20230224	-38.15	11210	20230726	13.38	20550	-38.15	20230224	11210	13.38	20230726	20550	-38.15	20230224	11210	13.38	20230726	3.90	N	216050	500	64 억	544766	N	N	1	N	N
148	20230804	140822	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	12370	80	2	0.65	181669380	14710	81.02	12350	12460	12020	15970	8610	12290	12350.06	4.24	1030	12696	12492	12316	12112	11936	12405	12025	64	3680	500	8840	10	1	12843222	1589	10.31	1.27	12	0.11	1200.00	9713.00	20550	20230224	-39.81	11210	20230726	10.35	20550	-39.81	20230224	11210	10.35	20230726	20550	-39.81	20230224	11210	10.35	20230726	3.90	N	216050	500	64 억	544766	N	N	1	N	N
149	20230804	130807	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	12390	100	2	0.81	178434760	14449	79.58	12350	12460	12020	15970	8610	12290	12349.28	4.24	881	12696	12492	12316	12112	11936	12405	12025	64	3680	500	8840	10	1	12843222	1591	10.32	1.28	12	0.11	1200.00	9713.00	20550	20230224	-39.71	11210	20230726	10.53	20550	-39.71	20230224	11210	10.53	20230726	20550	-39.71	20230224	11210	10.53	20230726	3.90	N	216050	500	64 억	544766	N	N	1	N	N
150	20230804	120805	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	12400	110	2	0.90	148664040	12051	66.37	12350	12460	12020	15970	8610	12290	12336.24	4.24	896	12696	12492	12316	12112	11936	12405	12025	64	3680	500	8840	10	1	12843222	1593	10.33	1.28	12	0.09	1200.00	9713.00	20550	20230224	-39.66	11210	20230726	10.62	20550	-39.66	20230224	11210	10.62	20230726	20550	-39.66	20230224	11210	10.62	20230726	3.90	N	216050	500	64 억	544766	N	N	1	N	N
151	20230804	110814	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	12420	130	2	1.06	136704070	11086	61.06	12350	12460	12020	15970	8610	12290	12331.23	4.24	1432	12696	12492	12316	12112	11936	12405	12025	64	3680	500	8840	10	1	12843222	1595	10.35	1.28	12	0.09	1200.00	9713.00	20550	20230224	-39.56	11210	20230726	10.79	20550	-39.56	20230224	11210	10.79	20230726	20550	-39.56	20230224	11210	10.79	20230726	3.90	N	216050	500	64 억	544766	N	N	1	N	N
152	20230804	100800	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	12410	120	2	0.98	99081230	8060	44.39	12350	12430	12020	15970	8610	12290	12292.96	4.24	1866	12696	12492	12316	12112	11936	12405	12025	64	3680	500	8840	10	1	12843222	1594	10.34	1.28	12	0.06	1200.00	9713.00	20550	20230224	-39.61	11210	20230726	10.70	20550	-39.61	20230224	11210	10.70	20230726	20550	-39.61	20230224	11210	10.70	20230726	3.90	N	216050	500	64 억	544766	N	N	1	N	N
153	20230804	090800	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	12290	0	3	0.00	28139310	2314	12.74	12350	12400	12020	15970	8610	12290	12160.46	4.24	924	12696	12492	12316	12112	11936	12405	12025	64	3680	500	8840	10	1	12843222	1578	10.24	1.27	12	0.02	1200.00	9713.00	20550	20230224	-40.19	11210	20230726	9.63	20550	-40.19	20230224	11210	9.63	20230726	20550	-40.19	20230224	11210	9.63	20230726	3.90	N	216050	500	64 억	544766	N	N	1	N	N
154	20230803	160802	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	12290	-110	5	-0.89	222441360	18117	30.93	12440	12520	12140	16120	8680	12400	12278.03	4.25	-1067	12973	12686	12543	12256	12113	12615	12185	64	3720	500	8920	10	1	12843222	1578	10.24	1.27	12	0.14	1200.00	9713.00	20550	20230224	-40.19	11210	20230726	9.63	20550	-40.19	20230224	11210	9.63	20230726	20550	-40.19	20230224	11210	9.63	20230726	3.95	N	216050	500	64 억	545833	N	N	1	N	N
155	20230803	150809	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	12260	-140	5	-1.13	209159570	17035	29.09	12440	12520	12140	16120	8680	12400	12278.23	4.25	-1124	12973	12686	12543	12256	12113	12615	12185	64	3720	500	8920	10	1	12843222	1575	10.22	1.26	12	0.13	1200.00	9713.00	20550	20230224	-40.34	11210	20230726	9.37	20550	-40.34	20230224	11210	9.37	20230726	20550	-40.34	20230224	11210	9.37	20230726	3.95	N	216050	500	64 억	545833	N	N	8	N	N
156	20230803	140801	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	12280	-120	5	-0.97	201314500	16396	27.99	12440	12520	12140	16120	8680	12400	12278.27	4.25	-1184	12973	12686	12543	12256	12113	12615	12185	64	3720	500	8920	10	1	12843222	1577	10.23	1.26	12	0.13	1200.00	9713.00	20550	20230224	-40.24	11210	20230726	9.55	20550	-40.24	20230224	11210	9.55	20230726	20550	-40.24	20230224	11210	9.55	20230726	3.95	N	216050	500	64 억	545833	N	N	8	N	N
157	20230803	130804	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	12370	-30	5	-0.24	196165540	15978	27.28	12440	12520	12140	16120	8680	12400	12277.23	4.25	-1063	12973	12686	12543	12256	12113	12615	12185	64	3720	500	8920	10	1	12843222	1589	10.31	1.27	12	0.12	1200.00	9713.00	20550	20230224	-39.81	11210	20230726	10.35	20550	-39.81	20230224	11210	10.35	20230726	20550	-39.81	20230224	11210	10.35	20230726	3.95	N	216050	500	64 억	545833	N	N	8	N	N
158	20230803	120808	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	12150	-250	5	-2.02	182559240	14866	25.38	12440	12520	12140	16120	8680	12400	12280.32	4.25	-964	12973	12686	12543	12256	12113	12615	12185	64	3720	500	8920	10	1	12843222	1560	10.12	1.25	12	0.12	1200.00	9713.00	20550	20230224	-40.88	11210	20230726	8.39	20550	-40.88	20230224	11210	8.39	20230726	20550	-40.88	20230224	11210	8.39	20230726	3.95	N	216050	500	64 억	545833	N	N	8	N	N
159	20230803	110758	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	12160	-240	5	-1.94	150946710	12270	20.95	12440	12520	12140	16120	8680	12400	12302.10	4.25	-1324	12973	12686	12543	12256	12113	12615	12185	64	3720	500	8920	10	1	12843222	1562	10.13	1.25	12	0.10	1200.00	9713.00	20550	20230224	-40.83	11210	20230726	8.47	20550	-40.83	20230224	11210	8.47	20230726	20550	-40.83	20230224	11210	8.47	20230726	3.95	N	216050	500	64 억	545833	N	N	8	N	N
160	20230803	100756	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	12340	-60	5	-0.48	72193280	5836	9.96	12440	12520	12320	16120	8680	12400	12370.34	4.25	-1591	12973	12686	12543	12256	12113	12615	12185	64	3720	500	8920	10	1	12843222	1585	10.28	1.27	12	0.05	1200.00	9713.00	20550	20230224	-39.95	11210	20230726	10.08	20550	-39.95	20230224	11210	10.08	20230726	20550	-39.95	20230224	11210	10.08	20230726	3.95	N	216050	500	64 억	545833	N	N	8	N	N
161	20230803	090757	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	12340	-60	5	-0.48	20415730	1646	2.81	12440	12520	12340	16120	8680	12400	12403.24	4.25	-883	12973	12686	12543	12256	12113	12615	12185	64	3720	500	8920	10	1	12843222	1585	10.28	1.27	12	0.01	1200.00	9713.00	20550	20230224	-39.95	11210	20230726	10.08	20550	-39.95	20230224	11210	10.08	20230726	20550	-39.95	20230224	11210	10.08	20230726	3.95	N	216050	500	64 억	545833	N	N	8	N	N
162	20230802	160802	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	12400	-350	5	-2.75	724045010	57619	64.11	12760	12830	12400	16570	8930	12750	12566.48	4.37	-15966	13256	13002	12626	12372	11996	13130	12500	64	3820	500	9180	10	1	12843222	1593	10.33	1.28	12	0.45	1200.00	9713.00	20550	20230224	-39.66	11210	20230726	10.62	20550	-39.66	20230224	11210	10.62	20230726	20550	-39.66	20230224	11210	10.62	20230726	3.93	N	216050	500	64 억	561081	N	N	8	N	N
163	20230802	150812	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	12450	-300	5	-2.35	688698500	54774	60.94	12760	12830	12450	16570	8930	12750	12573.46	4.37	-15834	13256	13002	12626	12372	11996	13130	12500	64	3820	500	9180	10	1	12843222	1599	10.38	1.28	12	0.43	1200.00	9713.00	20550	20230224	-39.42	11210	20230726	11.06	20550	-39.42	20230224	11210	11.06	20230726	20550	-39.42	20230224	11210	11.06	20230726	3.93	N	216050	500	64 억	561081	N	N	7	N	N
164	20230802	140804	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	12480	-270	5	-2.12	669122690	53204	59.20	12760	12830	12450	16570	8930	12750	12576.55	4.37	-15571	13256	13002	12626	12372	11996	13130	12500	64	3820	500	9180	10	1	12843222	1603	10.40	1.28	12	0.41	1200.00	9713.00	20550	20230224	-39.27	11210	20230726	11.33	20550	-39.27	20230224	11210	11.33	20230726	20550	-39.27	20230224	11210	11.33	20230726	3.93	N	216050	500	64 억	561081	N	N	7	N	N
165	20230802	130758	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	12530	-220	5	-1.73	581189020	46156	51.36	12760	12830	12450	16570	8930	12750	12591.84	4.37	-14916	13256	13002	12626	12372	11996	13130	12500	64	3820	500	9180	10	1	12843222	1609	10.44	1.29	12	0.36	1200.00	9713.00	20550	20230224	-39.03	11210	20230726	11.78	20550	-39.03	20230224	11210	11.78	20230726	20550	-39.03	20230224	11210	11.78	20230726	3.93	N	216050	500	64 억	561081	N	N	7	N	N
166	20230802	120752	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	12550	-200	5	-1.57	548006260	43500	48.40	12760	12830	12450	16570	8930	12750	12597.85	4.37	-14529	13256	13002	12626	12372	11996	13130	12500	64	3820	500	9180	10	1	12843222	1612	10.46	1.29	12	0.34	1200.00	9713.00	20550	20230224	-38.93	11210	20230726	11.95	20550	-38.93	20230224	11210	11.95	20230726	20550	-38.93	20230224	11210	11.95	20230726	3.93	N	216050	500	64 억	561081	N	N	7	N	N
167	20230802	110755	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	12530	-220	5	-1.73	450844340	35723	39.75	12760	12830	12490	16570	8930	12750	12620.56	4.37	-11037	13256	13002	12626	12372	11996	13130	12500	64	3820	500	9180	10	1	12843222	1609	10.44	1.29	12	0.28	1200.00	9713.00	20550	20230224	-39.03	11210	20230726	11.78	20550	-39.03	20230224	11210	11.78	20230726	20550	-39.03	20230224	11210	11.78	20230726	3.93	N	216050	500	64 억	561081	N	N	7	N	N
168	20230802	100757	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	12560	-190	5	-1.49	359607750	28442	31.65	12760	12830	12510	16570	8930	12750	12643.55	4.37	-10128	13256	13002	12626	12372	11996	13130	12500	64	3820	500	9180	10	1	12843222	1613	10.47	1.29	12	0.22	1200.00	9713.00	20550	20230224	-38.88	11210	20230726	12.04	20550	-38.88	20230224	11210	12.04	20230726	20550	-38.88	20230224	11210	12.04	20230726	3.93	N	216050	500	64 억	561081	N	N	7	N	N
169	20230802	090755	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	12710	-40	5	-0.31	85645170	6716	7.47	12760	12830	12700	16570	8930	12750	12752.41	4.37	-3809	13256	13002	12626	12372	11996	13130	12500	64	3820	500	9180	10	1	12843222	1632	10.59	1.31	12	0.05	1200.00	9713.00	20550	20230224	-38.15	11210	20230726	13.38	20550	-38.15	20230224	11210	13.38	20230726	20550	-38.15	20230224	11210	13.38	20230726	3.93	N	216050	500	64 억	561081	N	N	7	N	N
170	20230801	160756	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	12750	500	2	4.08	1114094630	88155	171.23	12300	12880	12250	15920	8580	12250	12637.91	4.34	405	12743	12496	12373	12126	12003	12435	12065	64	3670	500	8820	10	1	12843222	1638	10.62	1.31	12	0.69	1200.00	9713.00	20550	20230224	-37.96	11210	20230726	13.74	20550	-37.96	20230224	11210	13.74	20230726	20550	-37.96	20230224	11210	13.74	20230726	3.98	N	216050	500	64 억	557812	N	N	7	N	N
171	20230801	150752	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	12800	550	2	4.49	1056089300	83606	162.39	12300	12880	12250	15920	8580	12250	12631.74	4.34	966	12743	12496	12373	12126	12003	12435	12065	64	3670	500	8820	10	1	12843222	1644	10.67	1.32	12	0.65	1200.00	9713.00	20550	20230224	-37.71	11210	20230726	14.18	20550	-37.71	20230224	11210	14.18	20230726	20550	-37.71	20230224	11210	14.18	20230726	3.98	N	216050	500	64 억	557812	N	N	9	N	N
172	20230801	140808	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	12500	250	2	2.04	770840820	61193	118.86	12300	12880	12250	15920	8580	12250	12596.88	4.34	1611	12743	12496	12373	12126	12003	12435	12065	64	3670	500	8820	10	1	12843222	1605	10.42	1.29	12	0.48	1200.00	9713.00	20550	20230224	-39.17	11210	20230726	11.51	20550	-39.17	20230224	11210	11.51	20230726	20550	-39.17	20230224	11210	11.51	20230726	3.98	N	216050	500	64 억	557812	N	N	9	N	N
173	20230801	130749	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	12610	360	2	2.94	693280980	55011	106.85	12300	12880	12250	15920	8580	12250	12602.59	4.34	3457	12743	12496	12373	12126	12003	12435	12065	64	3670	500	8820	10	1	12843222	1620	10.51	1.30	12	0.43	1200.00	9713.00	20550	20230224	-38.64	11210	20230726	12.49	20550	-38.64	20230224	11210	12.49	20230726	20550	-38.64	20230224	11210	12.49	20230726	3.98	N	216050	500	64 억	557812	N	N	9	N	N
174	20230801	120750	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	12720	470	2	3.84	617337890	49008	95.19	12300	12880	12250	15920	8580	12250	12596.68	4.34	4214	12743	12496	12373	12126	12003	12435	12065	64	3670	500	8820	10	1	12843222	1634	10.60	1.31	12	0.38	1200.00	9713.00	20550	20230224	-38.10	11210	20230726	13.47	20550	-38.10	20230224	11210	13.47	20230726	20550	-38.10	20230224	11210	13.47	20230726	3.98	N	216050	500	64 억	557812	N	N	9	N	N
175	20230801	110746	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	12570	320	2	2.61	248534840	19945	38.74	12300	12650	12250	15920	8580	12250	12461.01	4.34	4796	12743	12496	12373	12126	12003	12435	12065	64	3670	500	8820	10	1	12843222	1614	10.47	1.29	12	0.16	1200.00	9713.00	20550	20230224	-38.83	11210	20230726	12.13	20550	-38.83	20230224	11210	12.13	20230726	20550	-38.83	20230224	11210	12.13	20230726	3.98	N	216050	500	64 억	557812	N	N	9	N	N
176	20230801	100751	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	12540	290	2	2.37	164761330	13281	25.80	12300	12650	12250	15920	8580	12250	12405.79	4.34	3719	12743	12496	12373	12126	12003	12435	12065	64	3670	500	8820	10	1	12843222	1611	10.45	1.29	12	0.10	1200.00	9713.00	20550	20230224	-38.98	11210	20230726	11.86	20550	-38.98	20230224	11210	11.86	20230726	20550	-38.98	20230224	11210	11.86	20230726	3.98	N	216050	500	64 억	557812	N	N	9	N	N
177	20230801	090744	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	12280	30	2	0.24	23396670	1904	3.70	12300	12340	12250	15920	8580	12250	12288.17	4.34	660	12743	12496	12373	12126	12003	12435	12065	64	3670	500	8820	10	1	12843222	1577	10.23	1.26	12	0.01	1200.00	9713.00	20550	20230224	-40.24	11210	20230726	9.55	20550	-40.24	20230224	11210	9.55	20230726	20550	-40.24	20230224	11210	9.55	20230726	3.98	N	216050	500	64 억	557812	N	N	9	N	N

78 KiB Raw Blame History

78 KiB

Raw Blame History