KissMeData/261780/price/prices-20230801.csv at bc4a7c2fca49fccbb7e1f678f416992722a8a6db

Files

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

75 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20230831	161043	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6300	-50	5	-0.79	3889388110	609978	172.13	6350	6550	6240	8250	4450	6350	6376.45	0.57	-15143	6530	6440	6340	6250	6150	6390	6200	133	1900	500	4690	10	1	26676162	1681	-24.80	4.99	12	2.29	-254.00	1262.00	7030	20220830	-10.38	4100	20230726	53.66	6740	-6.53	20230414	4100	53.66	20230726	6930	-9.09	20220831	4100	53.66	20230726	1.45	N	261780	500	133 억	151667	N	N	N	N
3	20230831	151332	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6260	-90	5	-1.42	3800032560	595740	168.11	6350	6550	6250	8250	4450	6350	6378.70	0.57	-13310	6530	6440	6340	6250	6150	6390	6200	133	1900	500	4690	10	1	26676162	1670	-24.65	4.96	12	2.23	-254.00	1262.00	7030	20220830	-10.95	4100	20230726	52.68	6740	-7.12	20230414	4100	52.68	20230726	6930	-9.67	20220831	4100	52.68	20230726	1.45	N	261780	500	133 억	151667	N	N	N	N
4	20230831	141446	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6270	-80	5	-1.26	3490388910	546429	154.20	6350	6550	6250	8250	4450	6350	6387.67	0.57	-7651	6530	6440	6340	6250	6150	6390	6200	133	1900	500	4690	10	1	26676162	1673	-24.69	4.97	12	2.05	-254.00	1262.00	7030	20220830	-10.81	4100	20230726	52.93	6740	-6.97	20230414	4100	52.93	20230726	6930	-9.52	20220831	4100	52.93	20230726	1.45	N	261780	500	133 억	151667	N	N	N	N
5	20230831	131408	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6320	-30	5	-0.47	3233751390	505569	142.67	6350	6550	6250	8250	4450	6350	6396.31	0.57	-13233	6530	6440	6340	6250	6150	6390	6200	133	1900	500	4690	10	1	26676162	1686	-24.88	5.01	12	1.90	-254.00	1262.00	7030	20220830	-10.10	4100	20230726	54.15	6740	-6.23	20230414	4100	54.15	20230726	6930	-8.80	20220831	4100	54.15	20230726	1.45	N	261780	500	133 억	151667	N	N	N	N
6	20230831	121457	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6320	-30	5	-0.47	2716897100	423649	119.55	6350	6550	6310	8250	4450	6350	6413.17	0.57	105	6530	6440	6340	6250	6150	6390	6200	133	1900	500	4690	10	1	26676162	1686	-24.88	5.01	12	1.59	-254.00	1262.00	7030	20220830	-10.10	4100	20230726	54.15	6740	-6.23	20230414	4100	54.15	20230726	6930	-8.80	20220831	4100	54.15	20230726	1.45	N	261780	500	133 억	151667	N	N	N	N
7	20230831	111930	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6350	0	3	0.00	2498550290	389205	109.83	6350	6550	6310	8250	4450	6350	6419.72	0.57	1421	6530	6440	6340	6250	6150	6390	6200	133	1900	500	4690	10	1	26676162	1694	-25.00	5.03	12	1.46	-254.00	1262.00	7030	20220830	-9.67	4100	20230726	54.88	6740	-5.79	20230414	4100	54.88	20230726	6930	-8.37	20220831	4100	54.88	20230726	1.45	N	261780	500	133 억	151667	N	N	N	N
8	20230831	101549	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6410	60	2	0.94	2082486900	323792	91.37	6350	6550	6310	8250	4450	6350	6431.69	0.57	1756	6530	6440	6340	6250	6150	6390	6200	133	1900	500	4690	10	1	26676162	1710	-25.24	5.08	12	1.21	-254.00	1262.00	7030	20220830	-8.82	4100	20230726	56.34	6740	-4.90	20230414	4100	56.34	20230726	6930	-7.50	20220831	4100	56.34	20230726	1.45	N	261780	500	133 억	151667	N	N	N	N
9	20230831	091414	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6400	50	2	0.79	759425920	118097	33.33	6350	6470	6310	8250	4450	6350	6430.90	0.57	-7942	6530	6440	6340	6250	6150	6390	6200	133	1900	500	4690	10	1	26676162	1707	-25.20	5.07	12	0.44	-254.00	1262.00	7030	20220830	-8.96	4100	20230726	56.10	6740	-5.04	20230414	4100	56.10	20230726	6930	-7.65	20220831	4100	56.10	20230726	1.45	N	261780	500	133 억	151667	N	N	N	N
10	20230830	161048	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6350	-40	5	-0.63	2214919690	351447	50.55	6410	6430	6240	8300	4480	6390	6302.05	0.77	-53546	6610	6500	6290	6180	5970	6555	6235	133	1910	500	4720	10	1	26676162	1694	-25.00	5.03	12	1.32	-254.00	1262.00	7030	20220830	-9.67	4100	20230726	54.88	6740	-5.79	20230414	4100	54.88	20230726	7030	-9.67	20220830	4100	54.88	20230726	1.54	N	261780	500	133 억	205107	N	N	N	N
11	20230830	151307	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6340	-50	5	-0.78	2150687600	341328	49.10	6410	6430	6240	8300	4480	6390	6300.78	0.77	-53095	6610	6500	6290	6180	5970	6555	6235	133	1910	500	4720	10	1	26676162	1691	-24.96	5.02	12	1.28	-254.00	1262.00	7030	20220830	-9.82	4100	20230726	54.63	6740	-5.93	20230414	4100	54.63	20230726	7030	-9.82	20220830	4100	54.63	20230726	1.54	N	261780	500	133 억	205107	N	N	N	N
12	20230830	141358	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6290	-100	5	-1.56	1869361090	296910	42.71	6410	6430	6240	8300	4480	6390	6295.85	0.77	-50359	6610	6500	6290	6180	5970	6555	6235	133	1910	500	4720	10	1	26676162	1678	-24.76	4.98	12	1.11	-254.00	1262.00	7030	20220830	-10.53	4100	20230726	53.41	6740	-6.68	20230414	4100	53.41	20230726	7030	-10.53	20220830	4100	53.41	20230726	1.54	N	261780	500	133 억	205107	N	N	N	N
13	20230830	131351	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6280	-110	5	-1.72	1583986120	251485	36.17	6410	6430	6240	8300	4480	6390	6298.30	0.77	-54388	6610	6500	6290	6180	5970	6555	6235	133	1910	500	4720	10	1	26676162	1675	-24.72	4.98	12	0.94	-254.00	1262.00	7030	20220830	-10.67	4100	20230726	53.17	6740	-6.82	20230414	4100	53.17	20230726	7030	-10.67	20220830	4100	53.17	20230726	1.54	N	261780	500	133 억	205107	N	N	N	N
14	20230830	121402	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6290	-100	5	-1.56	1303376710	206610	29.72	6410	6430	6250	8300	4480	6390	6308.14	0.77	-52803	6610	6500	6290	6180	5970	6555	6235	133	1910	500	4720	10	1	26676162	1678	-24.76	4.98	12	0.77	-254.00	1262.00	7030	20220830	-10.53	4100	20230726	53.41	6740	-6.68	20230414	4100	53.41	20230726	7030	-10.53	20220830	4100	53.41	20230726	1.54	N	261780	500	133 억	205107	N	N	N	N
15	20230830	111916	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6330	-60	5	-0.94	1161742310	184051	26.47	6410	6430	6250	8300	4480	6390	6311.80	0.77	-54282	6610	6500	6290	6180	5970	6555	6235	133	1910	500	4720	10	1	26676162	1689	-24.92	5.02	12	0.69	-254.00	1262.00	7030	20220830	-9.96	4100	20230726	54.39	6740	-6.08	20230414	4100	54.39	20230726	7030	-9.96	20220830	4100	54.39	20230726	1.54	N	261780	500	133 억	205107	N	N	N	N
16	20230830	101446	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6310	-80	5	-1.25	885045490	140046	20.14	6410	6430	6280	8300	4480	6390	6319.36	0.77	-44976	6610	6500	6290	6180	5970	6555	6235	133	1910	500	4720	10	1	26676162	1683	-24.84	5.00	12	0.52	-254.00	1262.00	7030	20220830	-10.24	4100	20230726	53.90	6740	-6.38	20230414	4100	53.90	20230726	7030	-10.24	20220830	4100	53.90	20230726	1.54	N	261780	500	133 억	205107	N	N	N	N
17	20230830	091346	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6350	-40	5	-0.63	339932880	53651	7.72	6410	6430	6280	8300	4480	6390	6335.36	0.77	-18981	6610	6500	6290	6180	5970	6555	6235	133	1910	500	4720	10	1	26676162	1694	-25.00	5.03	12	0.20	-254.00	1262.00	7030	20220830	-9.67	4100	20230726	54.88	6740	-5.79	20230414	4100	54.88	20230726	7030	-9.67	20220830	4100	54.88	20230726	1.54	N	261780	500	133 억	205107	N	N	N	N
18	20230829	161042	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6390	320	2	5.27	4319944620	686667	223.23	6120	6400	6080	7890	4250	6070	6290.93	0.66	20352	6390	6230	6110	5950	5830	6170	5890	133	1820	500	4490	10	1	26676162	1705	-25.16	5.06	12	2.57	-254.00	1262.00	7030	20220826	-9.10	4100	20230726	55.85	6740	-5.19	20230414	4100	55.85	20230726	7030	-9.10	20220830	4100	55.85	20230726	1.65	N	261780	500	133 억	176943	N	N	N	N
19	20230829	151316	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6370	300	2	4.94	4036045680	642169	208.76	6120	6400	6080	7890	4250	6070	6285.02	0.66	24681	6390	6230	6110	5950	5830	6170	5890	133	1820	500	4490	10	1	26676162	1699	-25.08	5.05	12	2.41	-254.00	1262.00	7030	20220826	-9.39	4100	20230726	55.37	6740	-5.49	20230414	4100	55.37	20230726	7030	-9.39	20220830	4100	55.37	20230726	1.65	N	261780	500	133 억	176943	N	N	N	N
20	20230829	141448	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6290	220	2	3.62	3425975830	545596	177.37	6120	6400	6080	7890	4250	6070	6279.33	0.66	12951	6390	6230	6110	5950	5830	6170	5890	133	1820	500	4490	10	1	26676162	1678	-24.76	4.98	12	2.05	-254.00	1262.00	7030	20220826	-10.53	4100	20230726	53.41	6740	-6.68	20230414	4100	53.41	20230726	7030	-10.53	20220830	4100	53.41	20230726	1.65	N	261780	500	133 억	176943	N	N	N	N
21	20230829	131346	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6300	230	2	3.79	2942556540	468903	152.44	6120	6400	6080	7890	4250	6070	6275.41	0.66	74	6390	6230	6110	5950	5830	6170	5890	133	1820	500	4490	10	1	26676162	1681	-24.80	4.99	12	1.76	-254.00	1262.00	7030	20220826	-10.38	4100	20230726	53.66	6740	-6.53	20230414	4100	53.66	20230726	7030	-10.38	20220830	4100	53.66	20230726	1.65	N	261780	500	133 억	176943	N	N	N	N
22	20230829	121443	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6330	260	2	4.28	2691092980	428935	139.44	6120	6400	6080	7890	4250	6070	6273.89	0.66	-6477	6390	6230	6110	5950	5830	6170	5890	133	1820	500	4490	10	1	26676162	1689	-24.92	5.02	12	1.61	-254.00	1262.00	7030	20220826	-9.96	4100	20230726	54.39	6740	-6.08	20230414	4100	54.39	20230726	7030	-9.96	20220830	4100	54.39	20230726	1.65	N	261780	500	133 억	176943	N	N	N	N
23	20230829	112134	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6320	250	2	4.12	1990480360	318581	103.57	6120	6360	6080	7890	4250	6070	6247.96	0.66	312	6390	6230	6110	5950	5830	6170	5890	133	1820	500	4490	10	1	26676162	1686	-24.88	5.01	12	1.19	-254.00	1262.00	7030	20220826	-10.10	4100	20230726	54.15	6740	-6.23	20230414	4100	54.15	20230726	7030	-10.10	20220830	4100	54.15	20230726	1.65	N	261780	500	133 억	176943	N	N	N	N
24	20230829	101541	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6270	200	2	3.29	1366964040	219562	71.38	6120	6340	6080	7890	4250	6070	6225.87	0.66	-6805	6390	6230	6110	5950	5830	6170	5890	133	1820	500	4490	10	1	26676162	1673	-24.69	4.97	12	0.82	-254.00	1262.00	7030	20220826	-10.81	4100	20230726	52.93	6740	-6.97	20230414	4100	52.93	20230726	7030	-10.81	20220830	4100	52.93	20230726	1.65	N	261780	500	133 억	176943	N	N	N	N
25	20230829	091024	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6100	30	2	0.49	134849030	22045	7.17	6120	6160	6080	7890	4250	6070	6116.99	0.66	7231	6390	6230	6110	5950	5830	6170	5890	133	1820	500	4490	10	1	26676162	1627	-24.02	4.83	12	0.08	-254.00	1262.00	7030	20220826	-13.23	4100	20230726	48.78	6740	-9.50	20230414	4100	48.78	20230726	7030	-13.23	20220830	4100	48.78	20230726	1.65	N	261780	500	133 억	176943	N	N	N	N
26	20230828	161011	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6070	-80	5	-1.30	1848815130	304607	51.19	6170	6270	5990	7990	4310	6150	6069.51	0.47	50428	6516	6332	6216	6032	5916	6275	5975	133	1840	500	4550	10	1	26676162	1619	-23.90	4.81	12	1.14	-254.00	1262.00	7030	20220826	-13.66	4100	20230726	48.05	6740	-9.94	20230414	4100	48.05	20230726	7030	-13.66	20220830	4100	48.05	20230726	1.61	N	261780	500	133 억	126597	N	N	N	N
27	20230828	151021	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6080	-70	5	-1.14	1785912090	294228	49.45	6170	6270	5990	7990	4310	6150	6069.82	0.47	48758	6516	6332	6216	6032	5916	6275	5975	133	1840	500	4550	10	1	26676162	1622	-23.94	4.82	12	1.10	-254.00	1262.00	7030	20220826	-13.51	4100	20230726	48.29	6740	-9.79	20230414	4100	48.29	20230726	7030	-13.51	20220830	4100	48.29	20230726	1.61	N	261780	500	133 억	126597	N	N	N	N
28	20230828	141024	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6080	-70	5	-1.14	1558951910	256789	43.16	6170	6270	5990	7990	4310	6150	6070.95	0.47	39875	6516	6332	6216	6032	5916	6275	5975	133	1840	500	4550	10	1	26676162	1622	-23.94	4.82	12	0.96	-254.00	1262.00	7030	20220826	-13.51	4100	20230726	48.29	6740	-9.79	20230414	4100	48.29	20230726	7030	-13.51	20220830	4100	48.29	20230726	1.61	N	261780	500	133 억	126597	N	N	N	N
29	20230828	131033	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6090	-60	5	-0.98	1459657900	240478	40.42	6170	6270	5990	7990	4310	6150	6069.82	0.47	35208	6516	6332	6216	6032	5916	6275	5975	133	1840	500	4550	10	1	26676162	1625	-23.98	4.83	12	0.90	-254.00	1262.00	7030	20220826	-13.37	4100	20230726	48.54	6740	-9.64	20230414	4100	48.54	20230726	7030	-13.37	20220830	4100	48.54	20230726	1.61	N	261780	500	133 억	126597	N	N	N	N
30	20230828	121023	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6100	-50	5	-0.81	1348171540	222111	37.33	6170	6270	5990	7990	4310	6150	6069.81	0.47	28046	6516	6332	6216	6032	5916	6275	5975	133	1840	500	4550	10	1	26676162	1627	-24.02	4.83	12	0.83	-254.00	1262.00	7030	20220826	-13.23	4100	20230726	48.78	6740	-9.50	20230414	4100	48.78	20230726	7030	-13.23	20220830	4100	48.78	20230726	1.61	N	261780	500	133 억	126597	N	N	N	N
31	20230828	111020	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6090	-60	5	-0.98	1167274030	192417	32.34	6170	6270	5990	7990	4310	6150	6066.38	0.47	11126	6516	6332	6216	6032	5916	6275	5975	133	1840	500	4550	10	1	26676162	1625	-23.98	4.83	12	0.72	-254.00	1262.00	7030	20220826	-13.37	4100	20230726	48.54	6740	-9.64	20230414	4100	48.54	20230726	7030	-13.37	20220830	4100	48.54	20230726	1.61	N	261780	500	133 억	126597	N	N	N	N
32	20230828	101010	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6070	-80	5	-1.30	850510920	140010	23.53	6170	6270	5990	7990	4310	6150	6074.64	0.47	-879	6516	6332	6216	6032	5916	6275	5975	133	1840	500	4550	10	1	26676162	1619	-23.90	4.81	12	0.52	-254.00	1262.00	7030	20220826	-13.66	4100	20230726	48.05	6740	-9.94	20230414	4100	48.05	20230726	7030	-13.66	20220830	4100	48.05	20230726	1.61	N	261780	500	133 억	126597	N	N	N	N
33	20230828	091022	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6110	-40	5	-0.65	289600910	47158	7.93	6170	6270	6060	7990	4310	6150	6141.08	0.47	-8250	6516	6332	6216	6032	5916	6275	5975	133	1840	500	4550	10	1	26676162	1630	-24.06	4.84	12	0.18	-254.00	1262.00	7030	20220826	-13.09	4100	20230726	49.02	6740	-9.35	20230414	4100	49.02	20230726	7030	-13.09	20220830	4100	49.02	20230726	1.61	N	261780	500	133 억	126597	N	N	N	N
34	20230825	161015	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6150	-200	5	-3.15	3688160870	592120	48.16	6200	6400	6100	8250	4450	6350	6228.79	0.48	-643	6710	6530	6250	6070	5790	6620	6160	133	1900	500	4690	10	1	26676162	1641	-24.21	4.87	12	2.22	-254.00	1262.00	7030	20220826	-12.52	4100	20230726	50.00	6740	-8.75	20230414	4100	50.00	20230726	7030	-12.52	20220826	4100	50.00	20230726	1.65	N	261780	500	133 억	128647	N	N	N	N
35	20230825	151022	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6170	-180	5	-2.83	3558019530	571008	46.44	6200	6400	6100	8250	4450	6350	6231.04	0.48	-2734	6710	6530	6250	6070	5790	6620	6160	133	1900	500	4690	10	1	26676162	1646	-24.29	4.89	12	2.14	-254.00	1262.00	7030	20220826	-12.23	4100	20230726	50.49	6740	-8.46	20230414	4100	50.49	20230726	7030	-12.23	20220826	4100	50.49	20230726	1.65	N	261780	500	133 억	128647	N	N	N	N
36	20230825	141020	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6190	-160	5	-2.52	3244884980	520330	42.32	6200	6400	6100	8250	4450	6350	6236.12	0.48	-10686	6710	6530	6250	6070	5790	6620	6160	133	1900	500	4690	10	1	26676162	1651	-24.37	4.90	12	1.95	-254.00	1262.00	7030	20220826	-11.95	4100	20230726	50.98	6740	-8.16	20230414	4100	50.98	20230726	7030	-11.95	20220826	4100	50.98	20230726	1.65	N	261780	500	133 억	128647	N	N	N	N
37	20230825	131015	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6240	-110	5	-1.73	3035991390	486704	39.58	6200	6400	6100	8250	4450	6350	6237.77	0.48	-14241	6710	6530	6250	6070	5790	6620	6160	133	1900	500	4690	10	1	26676162	1665	-24.57	4.94	12	1.82	-254.00	1262.00	7030	20220826	-11.24	4100	20230726	52.20	6740	-7.42	20230414	4100	52.20	20230726	7030	-11.24	20220826	4100	52.20	20230726	1.65	N	261780	500	133 억	128647	N	N	N	N
38	20230825	121017	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6190	-160	5	-2.52	2568781900	410624	33.40	6200	6400	6150	8250	4450	6350	6255.71	0.48	-10968	6710	6530	6250	6070	5790	6620	6160	133	1900	500	4690	10	1	26676162	1651	-24.37	4.90	12	1.54	-254.00	1262.00	7030	20220826	-11.95	4100	20230726	50.98	6740	-8.16	20230414	4100	50.98	20230726	7030	-11.95	20220826	4100	50.98	20230726	1.65	N	261780	500	133 억	128647	N	N	N	N
39	20230825	111016	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6200	-150	5	-2.36	2253865400	359767	29.26	6200	6400	6150	8250	4450	6350	6264.70	0.48	-713	6710	6530	6250	6070	5790	6620	6160	133	1900	500	4690	10	1	26676162	1654	-24.41	4.91	12	1.35	-254.00	1262.00	7030	20220826	-11.81	4100	20230726	51.22	6740	-8.01	20230414	4100	51.22	20230726	7030	-11.81	20220826	4100	51.22	20230726	1.65	N	261780	500	133 억	128647	N	N	N	N
40	20230825	101021	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6260	-90	5	-1.42	1725925870	274731	22.34	6200	6400	6190	8250	4450	6350	6282.14	0.48	1916	6710	6530	6250	6070	5790	6620	6160	133	1900	500	4690	10	1	26676162	1670	-24.65	4.96	12	1.03	-254.00	1262.00	7030	20220826	-10.95	4100	20230726	52.68	6740	-7.12	20230414	4100	52.68	20230726	7030	-10.95	20220826	4100	52.68	20230726	1.65	N	261780	500	133 억	128647	N	N	N	N
41	20230825	091013	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6380	30	2	0.47	538186740	85135	6.92	6200	6400	6200	8250	4450	6350	6321.43	0.48	-2246	6710	6530	6250	6070	5790	6620	6160	133	1900	500	4690	10	1	26676162	1702	-25.12	5.06	12	0.32	-254.00	1262.00	7030	20220826	-9.25	4100	20230726	55.61	6740	-5.34	20230414	4100	55.61	20230726	7030	-9.25	20220826	4100	55.61	20230726	1.65	N	261780	500	133 억	128647	N	N	N	N
42	20230824	161009	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6350	210	2	3.42	7619256410	1217341	142.57	6050	6430	5970	7980	4300	6140	6258.88	0.31	50457	6440	6290	6080	5930	5720	6365	6005	133	1840	500	4540	10	1	26676162	1694	-25.00	5.03	12	4.56	-254.00	1262.00	7730	20220823	-17.85	4100	20230726	54.88	6740	-5.79	20230414	4100	54.88	20230726	7030	-9.67	20220826	4100	54.88	20230726	1.77	N	261780	500	133 억	82217	N	N	N	N
43	20230824	151007	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6330	190	2	3.09	7241844650	1157754	135.60	6050	6430	5970	7980	4300	6140	6255.23	0.31	53777	6440	6290	6080	5930	5720	6365	6005	133	1840	500	4540	10	1	26676162	1689	-24.92	5.02	12	4.34	-254.00	1262.00	7730	20220823	-18.11	4100	20230726	54.39	6740	-6.08	20230414	4100	54.39	20230726	7030	-9.96	20220826	4100	54.39	20230726	1.77	N	261780	500	133 억	82217	N	N	N	N
44	20230824	141009	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6290	150	2	2.44	5773331200	926035	108.46	6050	6430	5970	7980	4300	6140	6234.62	0.31	47928	6440	6290	6080	5930	5720	6365	6005	133	1840	500	4540	10	1	26676162	1678	-24.76	4.98	12	3.47	-254.00	1262.00	7730	20220823	-18.63	4100	20230726	53.41	6740	-6.68	20230414	4100	53.41	20230726	7030	-10.53	20220826	4100	53.41	20230726	1.77	N	261780	500	133 억	82217	N	N	N	N
45	20230824	131013	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6290	150	2	2.44	4175511370	673418	78.87	6050	6360	5970	7980	4300	6140	6200.61	0.31	39561	6440	6290	6080	5930	5720	6365	6005	133	1840	500	4540	10	1	26676162	1678	-24.76	4.98	12	2.52	-254.00	1262.00	7730	20220823	-18.63	4100	20230726	53.41	6740	-6.68	20230414	4100	53.41	20230726	7030	-10.53	20220826	4100	53.41	20230726	1.77	N	261780	500	133 억	82217	N	N	N	N
46	20230824	121015	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6210	70	2	1.14	2907408590	471743	55.25	6050	6260	5970	7980	4300	6140	6163.19	0.31	34288	6440	6290	6080	5930	5720	6365	6005	133	1840	500	4540	10	1	26676162	1657	-24.45	4.92	12	1.77	-254.00	1262.00	7730	20220823	-19.66	4100	20230726	51.46	6740	-7.86	20230414	4100	51.46	20230726	7030	-11.66	20220826	4100	51.46	20230726	1.77	N	261780	500	133 억	82217	N	N	N	N
47	20230824	111011	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6200	60	2	0.98	2213926020	360349	42.20	6050	6240	5970	7980	4300	6140	6143.85	0.31	30256	6440	6290	6080	5930	5720	6365	6005	133	1840	500	4540	10	1	26676162	1654	-24.41	4.91	12	1.35	-254.00	1262.00	7730	20220823	-19.79	4100	20230726	51.22	6740	-8.01	20230414	4100	51.22	20230726	7030	-11.81	20220826	4100	51.22	20230726	1.77	N	261780	500	133 억	82217	N	N	N	N
48	20230824	101007	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6120	-20	5	-0.33	1434302240	233722	27.37	6050	6240	5970	7980	4300	6140	6136.77	0.31	-7972	6440	6290	6080	5930	5720	6365	6005	133	1840	500	4540	10	1	26676162	1633	-24.09	4.85	12	0.88	-254.00	1262.00	7730	20220823	-20.83	4100	20230726	49.27	6740	-9.20	20230414	4100	49.27	20230726	7030	-12.94	20220826	4100	49.27	20230726	1.77	N	261780	500	133 억	82217	N	N	N	N
49	20230824	091010	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6140	0	3	0.00	436065100	71905	8.42	6050	6160	5970	7980	4300	6140	6062.83	0.31	-15535	6440	6290	6080	5930	5720	6365	6005	133	1840	500	4540	10	1	26676162	1638	-24.17	4.87	12	0.27	-254.00	1262.00	7730	20220823	-20.57	4100	20230726	49.76	6740	-8.90	20230414	4100	49.76	20230726	7030	-12.66	20220826	4100	49.76	20230726	1.77	N	261780	500	133 억	82217	N	N	N	N
50	20230823	161006	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6140	100	2	1.66	5084793510	840800	46.13	6010	6230	5870	7850	4230	6040	6046.99	0.00	90771	6486	6262	6126	5902	5766	6375	6015	133	1810	500	4460	10	1	26676162	1638	-24.17	4.87	12	3.15	-254.00	1262.00	7730	20220823	-20.57	4100	20230726	49.76	6740	-8.90	20230414	4100	49.76	20230726	7730	-20.57	20220823	4100	49.76	20230726	1.42	N	261780	500	133 억	0	N	N	N	N
51	20230823	151003	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6050	10	2	0.17	4642476960	768224	42.15	6010	6230	5870	7850	4230	6040	6043.13	0.00	98996	6486	6262	6126	5902	5766	6375	6015	133	1810	500	4460	10	1	26676162	1614	-23.82	4.79	12	2.88	-254.00	1262.00	7730	20220823	-21.73	4100	20230726	47.56	6740	-10.24	20230414	4100	47.56	20230726	7730	-21.73	20220823	4100	47.56	20230726	1.42	N	261780	500	133 억	0	N	N	N	N
52	20230823	141012	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5980	-60	5	-0.99	3914784120	647952	35.55	6010	6230	5870	7850	4230	6040	6041.78	0.00	96734	6486	6262	6126	5902	5766	6375	6015	133	1810	500	4460	10	1	26676162	1595	-23.54	4.74	12	2.43	-254.00	1262.00	7730	20220823	-22.64	4100	20230726	45.85	6740	-11.28	20230414	4100	45.85	20230726	7730	-22.64	20220823	4100	45.85	20230726	1.42	N	261780	500	133 억	0	N	N	N	N
53	20230823	131003	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5990	-50	5	-0.83	3446981170	569141	31.23	6010	6230	5870	7850	4230	6040	6056.50	0.00	82002	6486	6262	6126	5902	5766	6375	6015	133	1810	500	4460	10	1	26676162	1598	-23.58	4.75	12	2.13	-254.00	1262.00	7730	20220823	-22.51	4100	20230726	46.10	6740	-11.13	20230414	4100	46.10	20230726	7730	-22.51	20220823	4100	46.10	20230726	1.42	N	261780	500	133 억	0	N	N	N	N
54	20230823	121010	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6030	-10	5	-0.17	2888831800	475986	26.12	6010	6230	5870	7850	4230	6040	6069.23	0.00	57963	6486	6262	6126	5902	5766	6375	6015	133	1810	500	4460	10	1	26676162	1609	-23.74	4.78	12	1.78	-254.00	1262.00	7730	20220823	-21.99	4100	20230726	47.07	6740	-10.53	20230414	4100	47.07	20230726	7730	-21.99	20220823	4100	47.07	20230726	1.42	N	261780	500	133 억	0	N	N	N	N
55	20230823	111005	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6090	50	2	0.83	2551246470	420179	23.05	6010	6230	5870	7850	4230	6040	6071.90	0.00	50361	6486	6262	6126	5902	5766	6375	6015	133	1810	500	4460	10	1	26676162	1625	-23.98	4.83	12	1.58	-254.00	1262.00	7730	20220823	-21.22	4100	20230726	48.54	6740	-9.64	20230414	4100	48.54	20230726	7730	-21.22	20220823	4100	48.54	20230726	1.42	N	261780	500	133 억	0	N	N	N	N
56	20230823	101005	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6110	70	2	1.16	1501343290	249305	13.68	6010	6160	5870	7850	4230	6040	6022.03	0.00	42042	6486	6262	6126	5902	5766	6375	6015	133	1810	500	4460	10	1	26676162	1630	-24.06	4.84	12	0.93	-254.00	1262.00	7730	20220823	-20.96	4100	20230726	49.02	6740	-9.35	20230414	4100	49.02	20230726	7730	-20.96	20220823	4100	49.02	20230726	1.42	N	261780	500	133 억	0	N	N	N	N
57	20230823	091014	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6110	70	2	1.16	452943120	74484	4.09	6010	6160	6010	7850	4230	6040	6081.75	0.00	26955	6486	6262	6126	5902	5766	6375	6015	133	1810	500	4460	10	1	26676162	1630	-24.06	4.84	12	0.28	-254.00	1262.00	7730	20220823	-20.96	4100	20230726	49.02	6740	-9.35	20230414	4100	49.02	20230726	7730	-20.96	20220823	4100	49.02	20230726	1.42	N	261780	500	133 억	0	N	N	N	N
58	20230822	161001	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6040	-20	5	-0.33	11121037440	1806446	19.14	6010	6350	5990	7870	4250	6060	6156.73	0.00	90866	7246	6652	6086	5492	4926	6950	5790	133	1810	500	4480	10	1	26676162	1611	-23.78	4.79	12	6.77	-254.00	1262.00	7730	20220823	-21.86	4100	20230726	47.32	6740	-10.39	20230414	4100	47.32	20230726	7730	-21.86	20220823	4100	47.32	20230726	1.26	N	261780	500	133 억	0	N	N	N	N
59	20230822	151001	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6080	20	2	0.33	10532586090	1709125	18.11	6010	6350	5990	7870	4250	6060	6162.62	0.00	68644	7246	6652	6086	5492	4926	6950	5790	133	1810	500	4480	10	1	26676162	1622	-23.94	4.82	12	6.41	-254.00	1262.00	7730	20220823	-21.35	4100	20230726	48.29	6740	-9.79	20230414	4100	48.29	20230726	7730	-21.35	20220823	4100	48.29	20230726	1.26	N	261780	500	133 억	0	N	N	N	N
60	20230822	141001	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6160	100	2	1.65	9867223160	1600242	16.96	6010	6350	5990	7870	4250	6060	6166.14	0.00	55921	7246	6652	6086	5492	4926	6950	5790	133	1810	500	4480	10	1	26676162	1643	-24.25	4.88	12	6.00	-254.00	1262.00	7730	20220823	-20.31	4100	20230726	50.24	6740	-8.61	20230414	4100	50.24	20230726	7730	-20.31	20220823	4100	50.24	20230726	1.26	N	261780	500	133 억	0	N	N	N	N
61	20230822	130958	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6120	60	2	0.99	9305842570	1508808	15.99	6010	6350	5990	7870	4250	6060	6167.75	0.00	34340	7246	6652	6086	5492	4926	6950	5790	133	1810	500	4480	10	1	26676162	1633	-24.09	4.85	12	5.66	-254.00	1262.00	7730	20220823	-20.83	4100	20230726	49.27	6740	-9.20	20230414	4100	49.27	20230726	7730	-20.83	20220823	4100	49.27	20230726	1.26	N	261780	500	133 억	0	N	N	N	N
62	20230822	120946	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6130	70	2	1.16	8163429090	1323937	14.03	6010	6350	5990	7870	4250	6060	6166.10	0.00	2035	7246	6652	6086	5492	4926	6950	5790	133	1810	500	4480	10	1	26676162	1635	-24.13	4.86	12	4.96	-254.00	1262.00	7730	20220823	-20.70	4100	20230726	49.51	6740	-9.05	20230414	4100	49.51	20230726	7730	-20.70	20220823	4100	49.51	20230726	1.26	N	261780	500	133 억	0	N	N	N	N
63	20230822	110958	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6120	60	2	0.99	7797774330	1263975	13.39	6010	6350	5990	7870	4250	6060	6169.33	0.00	-4658	7246	6652	6086	5492	4926	6950	5790	133	1810	500	4480	10	1	26676162	1633	-24.09	4.85	12	4.74	-254.00	1262.00	7730	20220823	-20.83	4100	20230726	49.27	6740	-9.20	20230414	4100	49.27	20230726	7730	-20.83	20220823	4100	49.27	20230726	1.26	N	261780	500	133 억	0	N	N	N	N
64	20230822	100955	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6110	50	2	0.83	5851631740	948354	10.05	6010	6350	5990	7870	4250	6060	6170.41	0.00	-19880	7246	6652	6086	5492	4926	6950	5790	133	1810	500	4480	10	1	26676162	1630	-24.06	4.84	12	3.56	-254.00	1262.00	7730	20220823	-20.96	4100	20230726	49.02	6740	-9.35	20230414	4100	49.02	20230726	7730	-20.96	20220823	4100	49.02	20230726	1.26	N	261780	500	133 억	0	N	N	N	N
65	20230822	090955	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6120	60	2	0.99	1630048250	267169	2.83	6010	6250	5990	7870	4250	6060	6101.33	0.00	-9872	7246	6652	6086	5492	4926	6950	5790	133	1810	500	4480	10	1	26676162	1633	-24.09	4.85	12	1.00	-254.00	1262.00	7730	20220823	-20.83	4100	20230726	49.27	6740	-9.20	20230414	4100	49.27	20230726	7730	-20.83	20220823	4100	49.27	20230726	1.26	N	261780	500	133 억	0	N	N	N	N
66	20230821	160954	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6060	270	2	4.66	58452718550	9381396	104.90	5550	6680	5520	7520	4060	5790	6230.82	0.00	58647	7443	6616	5803	4976	4163	7030	5390	133	1730	500	4280	10	1	26676162	1617	-23.86	4.80	12	35.17	-254.00	1262.00	7730	20220823	-21.60	4100	20230726	47.80	6740	-10.09	20230414	4100	47.80	20230726	7730	-21.60	20220823	4100	47.80	20230726	1.24	N	261780	500	133 억	0	N	N	N	N
67	20230821	151000	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6100	310	2	5.35	57545949670	9232405	103.24	5550	6680	5520	7520	4060	5790	6233.05	0.00	27916	7443	6616	5803	4976	4163	7030	5390	133	1730	500	4280	10	1	26676162	1627	-24.02	4.83	12	34.61	-254.00	1262.00	7730	20220823	-21.09	4100	20230726	48.78	6740	-9.50	20230414	4100	48.78	20230726	7730	-21.09	20220823	4100	48.78	20230726	1.24	N	261780	500	133 억	0	N	N	N	N
68	20230821	140956	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6110	320	2	5.53	54694466930	8768168	98.05	5550	6680	5520	7520	4060	5790	6237.86	0.00	11304	7443	6616	5803	4976	4163	7030	5390	133	1730	500	4280	10	1	26676162	1630	-24.06	4.84	12	32.87	-254.00	1262.00	7730	20220823	-20.96	4100	20230726	49.02	6740	-9.35	20230414	4100	49.02	20230726	7730	-20.96	20220823	4100	49.02	20230726	1.24	N	261780	500	133 억	0	N	N	N	N
69	20230821	131007	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6380	590	2	10.19	43324278350	6936325	77.56	5550	6680	5520	7520	4060	5790	6246.02	0.00	-3438	7443	6616	5803	4976	4163	7030	5390	133	1730	500	4280	10	1	26676162	1702	-25.12	5.06	12	26.00	-254.00	1262.00	7730	20220823	-17.46	4100	20230726	55.61	6740	-5.34	20230414	4100	55.61	20230726	7730	-17.46	20220823	4100	55.61	20230726	1.24	N	261780	500	133 억	0	N	N	N	N
70	20230821	121004	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5950	160	2	2.76	15469774540	2611209	29.20	5550	6190	5520	7520	4060	5790	5924.39	0.00	12291	7443	6616	5803	4976	4163	7030	5390	133	1730	500	4280	10	1	26676162	1587	-23.43	4.71	12	9.79	-254.00	1262.00	7730	20220823	-23.03	4100	20230726	45.12	6740	-11.72	20230414	4100	45.12	20230726	7730	-23.03	20220823	4100	45.12	20230726	1.24	N	261780	500	133 억	0	N	N	N	N
71	20230821	110955	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5950	160	2	2.76	14042818410	2371755	26.52	5550	6190	5520	7520	4060	5790	5920.87	0.00	4599	7443	6616	5803	4976	4163	7030	5390	133	1730	500	4280	10	1	26676162	1587	-23.43	4.71	12	8.89	-254.00	1262.00	7730	20220823	-23.03	4100	20230726	45.12	6740	-11.72	20230414	4100	45.12	20230726	7730	-23.03	20220823	4100	45.12	20230726	1.24	N	261780	500	133 억	0	N	N	N	N
72	20230821	100953	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6120	330	2	5.70	5658783260	981739	10.98	5550	6140	5520	7520	4060	5790	5764.03	0.00	81750	7443	6616	5803	4976	4163	7030	5390	133	1730	500	4280	10	1	26676162	1633	-24.09	4.85	12	3.68	-254.00	1262.00	7730	20220823	-20.83	4100	20230726	49.27	6740	-9.20	20230414	4100	49.27	20230726	7730	-20.83	20220823	4100	49.27	20230726	1.24	N	261780	500	133 억	0	N	N	N	N
73	20230821	091003	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5570	-220	5	-3.80	1801541560	322639	3.61	5550	5700	5520	7520	4060	5790	5583.60	0.00	90052	7443	6616	5803	4976	4163	7030	5390	133	1730	500	4280	10	1	26676162	1486	-21.93	4.41	12	1.21	-254.00	1262.00	7730	20220823	-27.94	4100	20230726	35.85	6740	-17.36	20230414	4100	35.85	20230726	7730	-27.94	20220823	4100	35.85	20230726	1.24	N	261780	500	133 억	0	N	N	N	N
74	20230818	160954	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5790	660	2	12.87	54469223680	8806892	993.49	4990	6630	4990	6660	3600	5130	6185.50	0.00	-151631	5686	5407	5201	4922	4716	5547	5062	133	1530	500	3790	10	1	26676162	1545	-22.80	4.59	12	33.01	-254.00	1262.00	7730	20220823	-25.10	4100	20230726	41.22	6740	-14.09	20230414	4100	41.22	20230726	7730	-25.10	20220823	4100	41.22	20230726	1.26	N	261780	500	133 억	0	N	N	N	N
75	20230818	150946	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6080	950	2	18.52	49024372430	7877204	888.61	4990	6630	4990	6660	3600	5130	6223.58	0.00	-161313	5686	5407	5201	4922	4716	5547	5062	133	1530	500	3790	10	1	26676162	1622	-23.94	4.82	12	29.53	-254.00	1262.00	7730	20220823	-21.35	4100	20230726	48.29	6740	-9.79	20230414	4100	48.29	20230726	7730	-21.35	20220823	4100	48.29	20230726	1.26	N	261780	500	133 억	0	N	N	N	N
76	20230818	140954	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6330	1200	2	23.39	7421694450	1239189	139.79	4990	6500	4990	6660	3600	5130	5989.16	0.00	-15603	5686	5407	5201	4922	4716	5547	5062	133	1530	500	3790	10	1	26676162	1689	-24.92	5.02	12	4.65	-254.00	1262.00	7730	20220823	-18.11	4100	20230726	54.39	6740	-6.08	20230414	4100	54.39	20230726	7730	-18.11	20220823	4100	54.39	20230726	1.26	N	261780	500	133 억	0	N	N	N	N
77	20230818	130946	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5060	-70	5	-1.36	623979150	123558	13.94	4990	5130	4990	6660	3600	5130	5050.09	0.00	-12474	5686	5407	5201	4922	4716	5547	5062	133	1530	500	3790	10	1	26676162	1350	-19.92	4.01	12	0.46	-254.00	1262.00	7730	20220823	-34.54	4100	20230726	23.41	6740	-24.93	20230414	4100	23.41	20230726	7730	-34.54	20220823	4100	23.41	20230726	1.26	N	261780	500	133 억	0	N	N	N	N
78	20230818	120958	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5050	-80	5	-1.56	575673340	113992	12.86	4990	5130	4990	6660	3600	5130	5050.12	0.00	-12185	5686	5407	5201	4922	4716	5547	5062	133	1530	500	3790	10	1	26676162	1347	-19.88	4.00	12	0.43	-254.00	1262.00	7730	20220823	-34.67	4100	20230726	23.17	6740	-25.07	20230414	4100	23.17	20230726	7730	-34.67	20220823	4100	23.17	20230726	1.26	N	261780	500	133 억	0	N	N	N	N
79	20230818	110949	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5050	-80	5	-1.56	522346190	103443	11.67	4990	5130	4990	6660	3600	5130	5049.60	0.00	-10886	5686	5407	5201	4922	4716	5547	5062	133	1530	500	3790	10	1	26676162	1347	-19.88	4.00	12	0.39	-254.00	1262.00	7730	20220823	-34.67	4100	20230726	23.17	6740	-25.07	20230414	4100	23.17	20230726	7730	-34.67	20220823	4100	23.17	20230726	1.26	N	261780	500	133 억	0	N	N	N	N
80	20230818	100955	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5070	-60	5	-1.17	406590710	80441	9.07	4990	5130	4990	6660	3600	5130	5054.52	0.00	-10165	5686	5407	5201	4922	4716	5547	5062	133	1530	500	3790	10	1	26676162	1352	-19.96	4.02	12	0.30	-254.00	1262.00	7730	20220823	-34.41	4100	20230726	23.66	6740	-24.78	20230414	4100	23.66	20230726	7730	-34.41	20220823	4100	23.66	20230726	1.26	N	261780	500	133 억	0	N	N	N	N
81	20230818	090959	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5000	-130	5	-2.53	110810720	22163	2.50	4990	5050	4990	6660	3600	5130	4999.80	0.00	187	5686	5407	5201	4922	4716	5547	5062	133	1530	500	3790	10	1	26676162	1334	-19.69	3.96	12	0.08	-254.00	1262.00	7730	20220823	-35.32	4100	20230726	21.95	6740	-25.82	20230414	4100	21.95	20230726	7730	-35.32	20220823	4100	21.95	20230726	1.26	N	261780	500	133 억	0	N	N	N	N
82	20230817	160955	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5130	145	2	2.91	4645548705	883828	447.45	5030	5480	4995	6480	3490	4985	5256.20	0.24	-69700	5271	5127	5036	4892	4801	5082	4847	133	1495	500	3680	10	1	26676162	1368	-20.20	4.06	12	3.31	-254.00	1262.00	7730	20220823	-33.64	4100	20230726	25.12	6740	-23.89	20230414	4100	25.12	20230726	7730	-33.64	20220823	4100	25.12	20230726	1.27	N	261780	500	133 억	63693	N	N	N	N
83	20230817	151001	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5150	165	2	3.31	4480482385	851737	431.20	5030	5480	4995	6480	3490	4985	5260.41	0.24	-71309	5271	5127	5036	4892	4801	5082	4847	133	1495	500	3680	10	1	26676162	1374	-20.28	4.08	12	3.19	-254.00	1262.00	7730	20220823	-33.38	4100	20230726	25.61	6740	-23.59	20230414	4100	25.61	20230726	7730	-33.38	20220823	4100	25.61	20230726	1.27	N	261780	500	133 억	63693	N	N	N	N
84	20230817	140952	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5110	125	2	2.51	4288951815	814224	412.21	5030	5480	4995	6480	3490	4985	5267.53	0.24	-84594	5271	5127	5036	4892	4801	5082	4847	133	1495	500	3680	10	1	26676162	1363	-20.12	4.05	12	3.05	-254.00	1262.00	7730	20220823	-33.89	4100	20230726	24.63	6740	-24.18	20230414	4100	24.63	20230726	7730	-33.89	20220823	4100	24.63	20230726	1.27	N	261780	500	133 억	63693	N	N	N	N
85	20230817	130949	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5100	115	2	2.31	4219747405	800731	405.38	5030	5480	4995	6480	3490	4985	5269.87	0.24	-85733	5271	5127	5036	4892	4801	5082	4847	133	1495	500	3680	10	1	26676162	1360	-20.08	4.04	12	3.00	-254.00	1262.00	7730	20220823	-34.02	4100	20230726	24.39	6740	-24.33	20230414	4100	24.39	20230726	7730	-34.02	20220823	4100	24.39	20230726	1.27	N	261780	500	133 억	63693	N	N	N	N
86	20230817	120952	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5100	115	2	2.31	4086193325	774592	392.15	5030	5480	4995	6480	3490	4985	5275.28	0.24	-84037	5271	5127	5036	4892	4801	5082	4847	133	1495	500	3680	10	1	26676162	1360	-20.08	4.04	12	2.90	-254.00	1262.00	7730	20220823	-34.02	4100	20230726	24.39	6740	-24.33	20230414	4100	24.39	20230726	7730	-34.02	20220823	4100	24.39	20230726	1.27	N	261780	500	133 억	63693	N	N	N	N
87	20230817	110953	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5120	135	2	2.71	3960860095	750012	379.70	5030	5480	4995	6480	3490	4985	5281.06	0.24	-84492	5271	5127	5036	4892	4801	5082	4847	133	1495	500	3680	10	1	26676162	1366	-20.16	4.06	12	2.81	-254.00	1262.00	7730	20220823	-33.76	4100	20230726	24.88	6740	-24.04	20230414	4100	24.88	20230726	7730	-33.76	20220823	4100	24.88	20230726	1.27	N	261780	500	133 억	63693	N	N	N	N
88	20230817	100948	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5240	255	2	5.12	3455186865	651349	329.75	5030	5480	4995	6480	3490	4985	5304.66	0.24	-81203	5271	5127	5036	4892	4801	5082	4847	133	1495	500	3680	10	1	26676162	1398	-20.63	4.15	12	2.44	-254.00	1262.00	7730	20220823	-32.21	4100	20230726	27.80	6740	-22.26	20230414	4100	27.80	20230726	7730	-32.21	20220823	4100	27.80	20230726	1.27	N	261780	500	133 억	63693	N	N	N	N
89	20230817	090946	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5030	45	2	0.90	168305695	33193	16.80	5030	5140	4995	6480	3490	4985	5070.52	0.24	-12425	5271	5127	5036	4892	4801	5082	4847	133	1495	500	3680	10	1	26676162	1342	-19.80	3.99	12	0.12	-254.00	1262.00	7730	20220823	-34.93	4100	20230726	22.68	6740	-25.37	20230414	4100	22.68	20230726	7730	-34.93	20220823	4100	22.68	20230726	1.27	N	261780	500	133 억	63693	N	N	N	N
90	20230816	160952	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4985	-195	5	-3.76	985238140	196647	130.94	5180	5180	4945	6730	3630	5180	5010.19	0.23	1454	5413	5296	5153	5036	4893	5225	4965	133	1550	500	3830	5	1	26676162	1330	-19.63	3.95	12	0.74	-254.00	1262.00	7730	20220823	-35.51	4100	20230726	21.59	6740	-26.04	20230414	4100	21.59	20230726	7730	-35.51	20220823	4100	21.59	20230726	1.24	N	261780	500	133 억	61901	N	N	N	N
91	20230816	150954	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4950	-230	5	-4.44	954964265	190559	126.89	5180	5180	4945	6730	3630	5180	5011.38	0.23	-938	5413	5296	5153	5036	4893	5225	4965	133	1550	500	3830	5	1	26676162	1320	-19.49	3.92	12	0.71	-254.00	1262.00	7730	20220823	-35.96	4100	20230726	20.73	6740	-26.56	20230414	4100	20.73	20230726	7730	-35.96	20220823	4100	20.73	20230726	1.24	N	261780	500	133 억	61901	N	N	N	N
92	20230816	140952	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5010	-170	5	-3.28	615783780	122422	81.52	5180	5180	4975	6730	3630	5180	5030.01	0.23	-15234	5413	5296	5153	5036	4893	5225	4965	133	1550	500	3830	10	1	26676162	1336	-19.72	3.97	12	0.46	-254.00	1262.00	7730	20220823	-35.19	4100	20230726	22.20	6740	-25.67	20230414	4100	22.20	20230726	7730	-35.19	20220823	4100	22.20	20230726	1.24	N	261780	500	133 억	61901	N	N	N	N
93	20230816	130949	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5060	-120	5	-2.32	523151335	103971	69.23	5180	5180	4975	6730	3630	5180	5031.70	0.23	-8644	5413	5296	5153	5036	4893	5225	4965	133	1550	500	3830	10	1	26676162	1350	-19.92	4.01	12	0.39	-254.00	1262.00	7730	20220823	-34.54	4100	20230726	23.41	6740	-24.93	20230414	4100	23.41	20230726	7730	-34.54	20220823	4100	23.41	20230726	1.24	N	261780	500	133 억	61901	N	N	N	N
94	20230816	121004	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5020	-160	5	-3.09	464256075	92305	61.46	5180	5180	4975	6730	3630	5180	5029.59	0.23	-6850	5413	5296	5153	5036	4893	5225	4965	133	1550	500	3830	10	1	26676162	1339	-19.76	3.98	12	0.35	-254.00	1262.00	7730	20220823	-35.06	4100	20230726	22.44	6740	-25.52	20230414	4100	22.44	20230726	7730	-35.06	20220823	4100	22.44	20230726	1.24	N	261780	500	133 억	61901	N	N	N	N
95	20230816	110958	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5040	-140	5	-2.70	293271740	58095	38.68	5180	5180	5010	6730	3630	5180	5048.14	0.23	-8424	5413	5296	5153	5036	4893	5225	4965	133	1550	500	3830	10	1	26676162	1344	-19.84	3.99	12	0.22	-254.00	1262.00	7730	20220823	-34.80	4100	20230726	22.93	6740	-25.22	20230414	4100	22.93	20230726	7730	-34.80	20220823	4100	22.93	20230726	1.24	N	261780	500	133 억	61901	N	N	N	N
96	20230816	100953	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5040	-140	5	-2.70	212704670	42114	28.04	5180	5180	5010	6730	3630	5180	5050.69	0.23	-7534	5413	5296	5153	5036	4893	5225	4965	133	1550	500	3830	10	1	26676162	1344	-19.84	3.99	12	0.16	-254.00	1262.00	7730	20220823	-34.80	4100	20230726	22.93	6740	-25.22	20230414	4100	22.93	20230726	7730	-34.80	20220823	4100	22.93	20230726	1.24	N	261780	500	133 억	61901	N	N	N	N
97	20230816	090948	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5080	-100	5	-1.93	33179710	6507	4.33	5180	5180	5030	6730	3630	5180	5099.08	0.23	-316	5413	5296	5153	5036	4893	5225	4965	133	1550	500	3830	10	1	26676162	1355	-20.00	4.03	12	0.02	-254.00	1262.00	7730	20220823	-34.28	4100	20230726	23.90	6740	-24.63	20230414	4100	23.90	20230726	7730	-34.28	20220823	4100	23.90	20230726	1.24	N	261780	500	133 억	61901	N	N	N	N
98	20230814	160940	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5180	0	3	0.00	767891430	149676	99.89	5270	5270	5010	6730	3630	5180	5130.11	0.32	-24440	5353	5266	5193	5106	5033	5230	5070	133	1550	500	3830	10	1	26676162	1382	-20.39	4.10	12	0.56	-254.00	1262.00	7730	20220823	-32.99	4100	20230726	26.34	6740	-23.15	20230414	4100	26.34	20230726	7730	-32.99	20220823	4100	26.34	20230726	1.16	N	261780	500	133 억	86341	N	N	N	N
99	20230814	150937	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5160	-20	5	-0.39	725478800	141468	94.41	5270	5270	5010	6730	3630	5180	5128.22	0.32	-22564	5353	5266	5193	5106	5033	5230	5070	133	1550	500	3830	10	1	26676162	1376	-20.31	4.09	12	0.53	-254.00	1262.00	7730	20220823	-33.25	4100	20230726	25.85	6740	-23.44	20230414	4100	25.85	20230726	7730	-33.25	20220823	4100	25.85	20230726	1.16	N	261780	500	133 억	86341	N	N	N	N
100	20230814	140940	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5100	-80	5	-1.54	680587190	132705	88.57	5270	5270	5010	6730	3630	5180	5128.57	0.32	-24374	5353	5266	5193	5106	5033	5230	5070	133	1550	500	3830	10	1	26676162	1360	-20.08	4.04	12	0.50	-254.00	1262.00	7730	20220823	-34.02	4100	20230726	24.39	6740	-24.33	20230414	4100	24.39	20230726	7730	-34.02	20220823	4100	24.39	20230726	1.16	N	261780	500	133 억	86341	N	N	N	N
101	20230814	130929	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5090	-90	5	-1.74	647967130	126300	84.29	5270	5270	5010	6730	3630	5180	5130.38	0.32	-23956	5353	5266	5193	5106	5033	5230	5070	133	1550	500	3830	10	1	26676162	1358	-20.04	4.03	12	0.47	-254.00	1262.00	7730	20220823	-34.15	4100	20230726	24.15	6740	-24.48	20230414	4100	24.15	20230726	7730	-34.15	20220823	4100	24.15	20230726	1.16	N	261780	500	133 억	86341	N	N	N	N
102	20230814	120936	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5110	-70	5	-1.35	593334730	115603	77.15	5270	5270	5010	6730	3630	5180	5132.52	0.32	-26755	5353	5266	5193	5106	5033	5230	5070	133	1550	500	3830	10	1	26676162	1363	-20.12	4.05	12	0.43	-254.00	1262.00	7730	20220823	-33.89	4100	20230726	24.63	6740	-24.18	20230414	4100	24.63	20230726	7730	-33.89	20220823	4100	24.63	20230726	1.16	N	261780	500	133 억	86341	N	N	N	N
103	20230814	110931	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5160	-20	5	-0.39	561946940	109483	73.07	5270	5270	5010	6730	3630	5180	5132.73	0.32	-28833	5353	5266	5193	5106	5033	5230	5070	133	1550	500	3830	10	1	26676162	1376	-20.31	4.09	12	0.41	-254.00	1262.00	7730	20220823	-33.25	4100	20230726	25.85	6740	-23.44	20230414	4100	25.85	20230726	7730	-33.25	20220823	4100	25.85	20230726	1.16	N	261780	500	133 억	86341	N	N	N	N
104	20230814	100932	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5140	-40	5	-0.77	388737810	76118	50.80	5270	5270	5010	6730	3630	5180	5107.04	0.32	-23038	5353	5266	5193	5106	5033	5230	5070	133	1550	500	3830	10	1	26676162	1371	-20.24	4.07	12	0.29	-254.00	1262.00	7730	20220823	-33.51	4100	20230726	25.37	6740	-23.74	20230414	4100	25.37	20230726	7730	-33.51	20220823	4100	25.37	20230726	1.16	N	261780	500	133 억	86341	N	N	N	N
105	20230814	090930	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5150	-30	5	-0.58	125365800	24254	16.19	5270	5270	5110	6730	3630	5180	5168.87	0.32	-18789	5353	5266	5193	5106	5033	5230	5070	133	1550	500	3830	10	1	26676162	1374	-20.28	4.08	12	0.09	-254.00	1262.00	7730	20220823	-33.38	4100	20230726	25.61	6740	-23.59	20230414	4100	25.61	20230726	7730	-33.38	20220823	4100	25.61	20230726	1.16	N	261780	500	133 억	86341	N	N	N	N
106	20230811	160930	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5180	-50	5	-0.96	771861520	148580	46.64	5210	5280	5120	6790	3670	5230	5194.92	0.25	18841	5450	5340	5180	5070	4910	5395	5125	133	1560	500	3870	10	1	26676162	1382	-20.39	4.10	12	0.56	-254.00	1262.00	7730	20220810	-32.99	4100	20230726	26.34	6740	-23.15	20230414	4100	26.34	20230726	7730	-32.99	20220823	4100	26.34	20230726	1.13	N	261780	500	133 억	67214	N	N	N	N
107	20230811	150926	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5170	-60	5	-1.15	740193300	142460	44.72	5210	5280	5120	6790	3670	5230	5195.80	0.25	18598	5450	5340	5180	5070	4910	5395	5125	133	1560	500	3870	10	1	26676162	1379	-20.35	4.10	12	0.53	-254.00	1262.00	7730	20220810	-33.12	4100	20230726	26.10	6740	-23.29	20230414	4100	26.10	20230726	7730	-33.12	20220823	4100	26.10	20230726	1.13	N	261780	500	133 억	67214	N	N	N	N
108	20230811	140924	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5190	-40	5	-0.76	660239480	127044	39.88	5210	5280	5120	6790	3670	5230	5196.94	0.25	12690	5450	5340	5180	5070	4910	5395	5125	133	1560	500	3870	10	1	26676162	1384	-20.43	4.11	12	0.48	-254.00	1262.00	7730	20220810	-32.86	4100	20230726	26.59	6740	-23.00	20230414	4100	26.59	20230726	7730	-32.86	20220823	4100	26.59	20230726	1.13	N	261780	500	133 억	67214	N	N	N	N
109	20230811	130922	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5240	10	2	0.19	607360610	116884	36.69	5210	5280	5120	6790	3670	5230	5196.27	0.25	8332	5450	5340	5180	5070	4910	5395	5125	133	1560	500	3870	10	1	26676162	1398	-20.63	4.15	12	0.44	-254.00	1262.00	7730	20220810	-32.21	4100	20230726	27.80	6740	-22.26	20230414	4100	27.80	20230726	7730	-32.21	20220823	4100	27.80	20230726	1.13	N	261780	500	133 억	67214	N	N	N	N
110	20230811	120915	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5240	10	2	0.19	495105980	95327	29.92	5210	5280	5120	6790	3670	5230	5193.76	0.25	5990	5450	5340	5180	5070	4910	5395	5125	133	1560	500	3870	10	1	26676162	1398	-20.63	4.15	12	0.36	-254.00	1262.00	7730	20220810	-32.21	4100	20230726	27.80	6740	-22.26	20230414	4100	27.80	20230726	7730	-32.21	20220823	4100	27.80	20230726	1.13	N	261780	500	133 억	67214	N	N	N	N
111	20230811	110915	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5220	-10	5	-0.19	436954000	84221	26.44	5210	5280	5120	6790	3670	5230	5188.18	0.25	1892	5450	5340	5180	5070	4910	5395	5125	133	1560	500	3870	10	1	26676162	1392	-20.55	4.14	12	0.32	-254.00	1262.00	7730	20220810	-32.47	4100	20230726	27.32	6740	-22.55	20230414	4100	27.32	20230726	7730	-32.47	20220823	4100	27.32	20230726	1.13	N	261780	500	133 억	67214	N	N	N	N
112	20230811	100911	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5210	-20	5	-0.38	311707150	60081	18.86	5210	5280	5120	6790	3670	5230	5188.12	0.25	-5446	5450	5340	5180	5070	4910	5395	5125	133	1560	500	3870	10	1	26676162	1390	-20.51	4.13	12	0.23	-254.00	1262.00	7730	20220810	-32.60	4100	20230726	27.07	6740	-22.70	20230414	4100	27.07	20230726	7730	-32.60	20220823	4100	27.07	20230726	1.13	N	261780	500	133 억	67214	N	N	N	N
113	20230811	090922	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5160	-70	5	-1.34	110701370	21393	6.72	5210	5260	5120	6790	3670	5230	5174.65	0.25	-2520	5450	5340	5180	5070	4910	5395	5125	133	1560	500	3870	10	1	26676162	1376	-20.31	4.09	12	0.08	-254.00	1262.00	7730	20220810	-33.25	4100	20230726	25.85	6740	-23.44	20230414	4100	25.85	20230726	7730	-33.25	20220823	4100	25.85	20230726	1.13	N	261780	500	133 억	67214	N	N	N	N
114	20230810	160912	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5230	80	2	1.55	1650850240	317852	85.56	5120	5290	5020	6690	3610	5150	5193.77	0.18	39705	5390	5270	5080	4960	4770	5330	5020	133	1540	500	3810	10	1	26676162	1395	-20.59	4.14	12	1.19	-254.00	1262.00	7830	20220809	-33.21	4100	20230726	27.56	6740	-22.40	20230414	4100	27.56	20230726	7730	-32.34	20220810	4100	27.56	20230726	1.08	N	261780	500	133 억	47509	N	N	N	N
115	20230810	150910	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5230	80	2	1.55	1520857970	292939	78.85	5120	5290	5020	6690	3610	5150	5191.73	0.18	37800	5390	5270	5080	4960	4770	5330	5020	133	1540	500	3810	10	1	26676162	1395	-20.59	4.14	12	1.10	-254.00	1262.00	7830	20220809	-33.21	4100	20230726	27.56	6740	-22.40	20230414	4100	27.56	20230726	7730	-32.34	20220810	4100	27.56	20230726	1.08	N	261780	500	133 억	47509	N	N	N	N
116	20230810	140911	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5250	100	2	1.94	1338452340	257981	69.44	5120	5290	5020	6690	3610	5150	5188.18	0.18	28286	5390	5270	5080	4960	4770	5330	5020	133	1540	500	3810	10	1	26676162	1400	-20.67	4.16	12	0.97	-254.00	1262.00	7830	20220809	-32.95	4100	20230726	28.05	6740	-22.11	20230414	4100	28.05	20230726	7730	-32.08	20220810	4100	28.05	20230726	1.08	N	261780	500	133 억	47509	N	N	N	N
117	20230810	130902	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5250	100	2	1.94	1165498940	224929	60.55	5120	5290	5020	6690	3610	5150	5181.63	0.18	20916	5390	5270	5080	4960	4770	5330	5020	133	1540	500	3810	10	1	26676162	1400	-20.67	4.16	12	0.84	-254.00	1262.00	7830	20220809	-32.95	4100	20230726	28.05	6740	-22.11	20230414	4100	28.05	20230726	7730	-32.08	20220810	4100	28.05	20230726	1.08	N	261780	500	133 억	47509	N	N	N	N
118	20230810	120920	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5260	110	2	2.14	1003100330	194040	52.23	5120	5270	5020	6690	3610	5150	5169.56	0.18	28224	5390	5270	5080	4960	4770	5330	5020	133	1540	500	3810	10	1	26676162	1403	-20.71	4.17	12	0.73	-254.00	1262.00	7830	20220809	-32.82	4100	20230726	28.29	6740	-21.96	20230414	4100	28.29	20230726	7730	-31.95	20220810	4100	28.29	20230726	1.08	N	261780	500	133 억	47509	N	N	N	N
119	20230810	110921	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5190	40	2	0.78	770909810	149553	40.26	5120	5220	5020	6690	3610	5150	5154.76	0.18	23160	5390	5270	5080	4960	4770	5330	5020	133	1540	500	3810	10	1	26676162	1384	-20.43	4.11	12	0.56	-254.00	1262.00	7830	20220809	-33.72	4100	20230726	26.59	6740	-23.00	20230414	4100	26.59	20230726	7730	-32.86	20220810	4100	26.59	20230726	1.08	N	261780	500	133 억	47509	N	N	N	N
120	20230810	100915	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5120	-30	5	-0.58	469990740	91545	24.64	5120	5220	5020	6690	3610	5150	5133.98	0.18	19200	5390	5270	5080	4960	4770	5330	5020	133	1540	500	3810	10	1	26676162	1366	-20.16	4.06	12	0.34	-254.00	1262.00	7830	20220809	-34.61	4100	20230726	24.88	6740	-24.04	20230414	4100	24.88	20230726	7730	-33.76	20220810	4100	24.88	20230726	1.08	N	261780	500	133 억	47509	N	N	N	N
121	20230810	090925	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5180	30	2	0.58	159057370	31002	8.34	5120	5220	5020	6690	3610	5150	5130.54	0.18	2925	5390	5270	5080	4960	4770	5330	5020	133	1540	500	3810	10	1	26676162	1382	-20.39	4.10	12	0.12	-254.00	1262.00	7830	20220809	-33.84	4100	20230726	26.34	6740	-23.15	20230414	4100	26.34	20230726	7730	-32.99	20220810	4100	26.34	20230726	1.08	N	261780	500	133 억	47509	N	N	N	N
122	20230809	160912	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5150	240	2	4.89	1876777735	368611	85.04	4895	5200	4890	6380	3440	4910	5091.54	0.00	75038	5323	5116	5003	4796	4683	5060	4740	133	1470	500	3630	10	1	26676162	1374	-20.28	4.08	12	1.38	-254.00	1262.00	7890	20220808	-34.73	4100	20230726	25.61	6740	-23.59	20230414	4100	25.61	20230726	7830	-34.23	20220809	4100	25.61	20230726	1.05	N	261780	500	133 억	0	N	N	N	N
123	20230809	150901	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5170	260	2	5.30	1794642345	352692	81.37	4895	5200	4890	6380	3440	4910	5088.49	0.00	75320	5323	5116	5003	4796	4683	5060	4740	133	1470	500	3630	10	1	26676162	1379	-20.35	4.10	12	1.32	-254.00	1262.00	7890	20220808	-34.47	4100	20230726	26.10	6740	-23.29	20230414	4100	26.10	20230726	7830	-33.97	20220809	4100	26.10	20230726	1.05	N	261780	500	133 억	0	N	N	N	N
124	20230809	140858	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5100	190	2	3.87	1640877825	322743	74.46	4895	5200	4890	6380	3440	4910	5084.25	0.00	69281	5323	5116	5003	4796	4683	5060	4740	133	1470	500	3630	10	1	26676162	1360	-20.08	4.04	12	1.21	-254.00	1262.00	7890	20220808	-35.36	4100	20230726	24.39	6740	-24.33	20230414	4100	24.39	20230726	7830	-34.87	20220809	4100	24.39	20230726	1.05	N	261780	500	133 억	0	N	N	N	N
125	20230809	130920	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5130	220	2	4.48	1352711715	266747	61.54	4895	5150	4890	6380	3440	4910	5071.24	0.00	59043	5323	5116	5003	4796	4683	5060	4740	133	1470	500	3630	10	1	26676162	1368	-20.20	4.06	12	1.00	-254.00	1262.00	7890	20220808	-34.98	4100	20230726	25.12	6740	-23.89	20230414	4100	25.12	20230726	7830	-34.48	20220809	4100	25.12	20230726	1.05	N	261780	500	133 억	0	N	N	N	N
126	20230809	120917	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5110	200	2	4.07	1207385475	238342	54.99	4895	5140	4890	6380	3440	4910	5065.87	0.00	41894	5323	5116	5003	4796	4683	5060	4740	133	1470	500	3630	10	1	26676162	1363	-20.12	4.05	12	0.89	-254.00	1262.00	7890	20220808	-35.23	4100	20230726	24.63	6740	-24.18	20230414	4100	24.63	20230726	7830	-34.74	20220809	4100	24.63	20230726	1.05	N	261780	500	133 억	0	N	N	N	N
127	20230809	110910	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5070	160	2	3.26	1014864345	200679	46.30	4895	5140	4890	6380	3440	4910	5057.27	0.00	20302	5323	5116	5003	4796	4683	5060	4740	133	1470	500	3630	10	1	26676162	1352	-19.96	4.02	12	0.75	-254.00	1262.00	7890	20220808	-35.74	4100	20230726	23.66	6740	-24.78	20230414	4100	23.66	20230726	7830	-35.25	20220809	4100	23.66	20230726	1.05	N	261780	500	133 억	0	N	N	N	N
128	20230809	100859	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5080	170	2	3.46	545764635	108809	25.10	4895	5090	4890	6380	3440	4910	5015.96	0.00	8374	5323	5116	5003	4796	4683	5060	4740	133	1470	500	3630	10	1	26676162	1355	-20.00	4.03	12	0.41	-254.00	1262.00	7890	20220808	-35.61	4100	20230726	23.90	6740	-24.63	20230414	4100	23.90	20230726	7830	-35.12	20220809	4100	23.90	20230726	1.05	N	261780	500	133 억	0	N	N	N	N
129	20230809	090903	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5040	130	2	2.65	115120270	23203	5.35	4895	5040	4890	6380	3440	4910	4961.80	0.00	-1211	5323	5116	5003	4796	4683	5060	4740	133	1470	500	3630	10	1	26676162	1344	-19.84	3.99	12	0.09	-254.00	1262.00	7890	20220808	-36.12	4100	20230726	22.93	6740	-25.22	20230414	4100	22.93	20230726	7830	-35.63	20220809	4100	22.93	20230726	1.05	N	261780	500	133 억	0	N	N	N	N
130	20230808	160920	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4910	-260	5	-5.03	2165808305	432514	94.37	5160	5210	4890	6720	3620	5170	5007.42	0.00	-2842	5450	5310	5210	5070	4970	5260	5020	133	1550	500	3820	5	1	26676162	1310	-19.33	3.89	12	1.62	-254.00	1262.00	7900	20220805	-37.85	4100	20230726	19.76	6740	-27.15	20230414	4100	19.76	20230726	7890	-37.77	20220808	4100	19.76	20230726	1.30	N	261780	500	133 억	0	N	N	N	N
131	20230808	150908	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4915	-255	5	-4.93	2067151035	412439	89.99	5160	5210	4890	6720	3620	5170	5011.88	0.00	-3261	5450	5310	5210	5070	4970	5260	5020	133	1550	500	3820	5	1	26676162	1311	-19.35	3.89	12	1.55	-254.00	1262.00	7900	20220805	-37.78	4100	20230726	19.88	6740	-27.08	20230414	4100	19.88	20230726	7890	-37.71	20220808	4100	19.88	20230726	1.30	N	261780	500	133 억	0	N	N	N	N
132	20230808	140906	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4965	-205	5	-3.97	1727368315	343447	74.94	5160	5210	4960	6720	3620	5170	5029.36	0.00	7009	5450	5310	5210	5070	4970	5260	5020	133	1550	500	3820	5	1	26676162	1324	-19.55	3.93	12	1.29	-254.00	1262.00	7900	20220805	-37.15	4100	20230726	21.10	6740	-26.34	20230414	4100	21.10	20230726	7890	-37.07	20220808	4100	21.10	20230726	1.30	N	261780	500	133 억	0	N	N	N	N
133	20230808	130857	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4990	-180	5	-3.48	1584746850	314764	68.68	5160	5210	4960	6720	3620	5170	5034.56	0.00	11315	5450	5310	5210	5070	4970	5260	5020	133	1550	500	3820	5	1	26676162	1331	-19.65	3.95	12	1.18	-254.00	1262.00	7900	20220805	-36.84	4100	20230726	21.71	6740	-25.96	20230414	4100	21.71	20230726	7890	-36.76	20220808	4100	21.71	20230726	1.30	N	261780	500	133 억	0	N	N	N	N
134	20230808	120903	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5000	-170	5	-3.29	1412903695	280377	61.17	5160	5210	4960	6720	3620	5170	5039.13	0.00	15460	5450	5310	5210	5070	4970	5260	5020	133	1550	500	3820	10	1	26676162	1334	-19.69	3.96	12	1.05	-254.00	1262.00	7900	20220805	-36.71	4100	20230726	21.95	6740	-25.82	20230414	4100	21.95	20230726	7890	-36.63	20220808	4100	21.95	20230726	1.30	N	261780	500	133 억	0	N	N	N	N
135	20230808	110852	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4985	-185	5	-3.58	1216536360	240936	52.57	5160	5210	4975	6720	3620	5170	5049.03	0.00	5721	5450	5310	5210	5070	4970	5260	5020	133	1550	500	3820	5	1	26676162	1330	-19.63	3.95	12	0.90	-254.00	1262.00	7900	20220805	-36.90	4100	20230726	21.59	6740	-26.04	20230414	4100	21.59	20230726	7890	-36.82	20220808	4100	21.59	20230726	1.30	N	261780	500	133 억	0	N	N	N	N
136	20230808	100905	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5060	-110	5	-2.13	850122590	167730	36.60	5160	5210	5000	6720	3620	5170	5068.18	0.00	-2852	5450	5310	5210	5070	4970	5260	5020	133	1550	500	3820	10	1	26676162	1350	-19.92	4.01	12	0.63	-254.00	1262.00	7900	20220805	-35.95	4100	20230726	23.41	6740	-24.93	20230414	4100	23.41	20230726	7890	-35.87	20220808	4100	23.41	20230726	1.30	N	261780	500	133 억	0	N	N	N	N
137	20230808	090910	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5110	-60	5	-1.16	155222420	30170	6.58	5160	5210	5110	6720	3620	5170	5144.63	0.00	-7494	5450	5310	5210	5070	4970	5260	5020	133	1550	500	3820	10	1	26676162	1363	-20.12	4.05	12	0.11	-254.00	1262.00	7900	20220805	-35.32	4100	20230726	24.63	6740	-24.18	20230414	4100	24.63	20230726	7890	-35.23	20220808	4100	24.63	20230726	1.30	N	261780	500	133 억	0	N	N	N	N
138	20230807	160901	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5170	-60	5	-1.15	2379538400	455765	40.49	5230	5350	5110	6790	3670	5230	5220.99	0.00	-7498	5743	5486	5293	5036	4843	5390	4940	133	1560	500	3870	10	1	26676162	1379	-20.35	4.10	12	1.71	-254.00	1262.00	7900	20220805	-34.56	4100	20230726	26.10	6740	-23.29	20230414	4100	26.10	20230726	7890	-34.47	20220808	4100	26.10	20230726	1.11	N	261780	500	133 억	0	N	N	N	N
139	20230807	150901	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5150	-80	5	-1.53	2259906980	432574	38.43	5230	5350	5110	6790	3670	5230	5224.32	0.00	-16572	5743	5486	5293	5036	4843	5390	4940	133	1560	500	3870	10	1	26676162	1374	-20.28	4.08	12	1.62	-254.00	1262.00	7900	20220805	-34.81	4100	20230726	25.61	6740	-23.59	20230414	4100	25.61	20230726	7890	-34.73	20220808	4100	25.61	20230726	1.11	N	261780	500	133 억	0	N	N	N	N
140	20230807	140905	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5160	-70	5	-1.34	2056017550	392967	34.91	5230	5350	5110	6790	3670	5230	5232.04	0.00	-18087	5743	5486	5293	5036	4843	5390	4940	133	1560	500	3870	10	1	26676162	1376	-20.31	4.09	12	1.47	-254.00	1262.00	7900	20220805	-34.68	4100	20230726	25.85	6740	-23.44	20230414	4100	25.85	20230726	7890	-34.60	20220808	4100	25.85	20230726	1.11	N	261780	500	133 억	0	N	N	N	N
141	20230807	130856	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5200	-30	5	-0.57	1853074370	353698	31.42	5230	5350	5110	6790	3670	5230	5239.14	0.00	-11553	5743	5486	5293	5036	4843	5390	4940	133	1560	500	3870	10	1	26676162	1387	-20.47	4.12	12	1.33	-254.00	1262.00	7900	20220805	-34.18	4100	20230726	26.83	6740	-22.85	20230414	4100	26.83	20230726	7890	-34.09	20220808	4100	26.83	20230726	1.11	N	261780	500	133 억	0	N	N	N	N
142	20230807	120855	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5220	-10	5	-0.19	1711713670	326591	29.01	5230	5350	5110	6790	3670	5230	5241.16	0.00	-10727	5743	5486	5293	5036	4843	5390	4940	133	1560	500	3870	10	1	26676162	1392	-20.55	4.14	12	1.22	-254.00	1262.00	7900	20220805	-33.92	4100	20230726	27.32	6740	-22.55	20230414	4100	27.32	20230726	7890	-33.84	20220808	4100	27.32	20230726	1.11	N	261780	500	133 억	0	N	N	N	N
143	20230807	110847	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5250	20	2	0.38	1554940970	296681	26.36	5230	5350	5110	6790	3670	5230	5241.12	0.00	-14084	5743	5486	5293	5036	4843	5390	4940	133	1560	500	3870	10	1	26676162	1400	-20.67	4.16	12	1.11	-254.00	1262.00	7900	20220805	-33.54	4100	20230726	28.05	6740	-22.11	20230414	4100	28.05	20230726	7890	-33.46	20220808	4100	28.05	20230726	1.11	N	261780	500	133 억	0	N	N	N	N
144	20230807	100859	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5230	0	3	0.00	1313480070	250400	22.25	5230	5350	5110	6790	3670	5230	5245.53	0.00	-13231	5743	5486	5293	5036	4843	5390	4940	133	1560	500	3870	10	1	26676162	1395	-20.59	4.14	12	0.94	-254.00	1262.00	7900	20220805	-33.80	4100	20230726	27.56	6740	-22.40	20230414	4100	27.56	20230726	7890	-33.71	20220808	4100	27.56	20230726	1.11	N	261780	500	133 억	0	N	N	N	N
145	20230807	090856	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5190	-40	5	-0.76	365693220	70313	6.25	5230	5330	5110	6790	3670	5230	5200.90	0.00	-5935	5743	5486	5293	5036	4843	5390	4940	133	1560	500	3870	10	1	26676162	1384	-20.43	4.11	12	0.26	-254.00	1262.00	7900	20220805	-34.30	4100	20230726	26.59	6740	-23.00	20230414	4100	26.59	20230726	7890	-34.22	20220808	4100	26.59	20230726	1.11	N	261780	500	133 억	0	N	N	N	N
146	20230804	160850	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5230	-210	5	-3.86	5962051940	1122840	13.20	5490	5550	5100	7070	3810	5440	5309.87	0.00	107239	6540	5990	5300	4750	4060	6265	5025	133	1630	500	4020	10	1	26676162	1395	-20.59	4.14	12	4.21	-254.00	1262.00	7900	20220805	-33.80	4100	20230726	27.56	6740	-22.40	20230414	4100	27.56	20230726	7900	-33.80	20220805	4100	27.56	20230726	1.14	N	261780	500	133 억	0	N	N	N	N
147	20230804	150849	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5190	-250	5	-4.60	5809396350	1093598	12.86	5490	5550	5100	7070	3810	5440	5312.19	0.00	105859	6540	5990	5300	4750	4060	6265	5025	133	1630	500	4020	10	1	26676162	1384	-20.43	4.11	12	4.10	-254.00	1262.00	7900	20220805	-34.30	4100	20230726	26.59	6740	-23.00	20230414	4100	26.59	20230726	7900	-34.30	20220805	4100	26.59	20230726	1.14	N	261780	500	133 억	0	N	N	N	N
148	20230804	140902	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5180	-260	5	-4.78	5576849090	1048774	12.33	5490	5550	5100	7070	3810	5440	5317.49	0.00	94823	6540	5990	5300	4750	4060	6265	5025	133	1630	500	4020	10	1	26676162	1382	-20.39	4.10	12	3.93	-254.00	1262.00	7900	20220805	-34.43	4100	20230726	26.34	6740	-23.15	20230414	4100	26.34	20230726	7900	-34.43	20220805	4100	26.34	20230726	1.14	N	261780	500	133 억	0	N	N	N	N
149	20230804	130847	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5150	-290	5	-5.33	5471168080	1028406	12.09	5490	5550	5100	7070	3810	5440	5320.05	0.00	93810	6540	5990	5300	4750	4060	6265	5025	133	1630	500	4020	10	1	26676162	1374	-20.28	4.08	12	3.86	-254.00	1262.00	7900	20220805	-34.81	4100	20230726	25.61	6740	-23.59	20230414	4100	25.61	20230726	7900	-34.81	20220805	4100	25.61	20230726	1.14	N	261780	500	133 억	0	N	N	N	N
150	20230804	120843	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5200	-240	5	-4.41	4917325050	920596	10.82	5490	5550	5150	7070	3810	5440	5341.46	0.00	82287	6540	5990	5300	4750	4060	6265	5025	133	1630	500	4020	10	1	26676162	1387	-20.47	4.12	12	3.45	-254.00	1262.00	7900	20220805	-34.18	4100	20230726	26.83	6740	-22.85	20230414	4100	26.83	20230726	7900	-34.18	20220805	4100	26.83	20230726	1.14	N	261780	500	133 억	0	N	N	N	N
151	20230804	110854	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5200	-240	5	-4.41	4094376380	764237	8.99	5490	5550	5150	7070	3810	5440	5357.47	0.00	70753	6540	5990	5300	4750	4060	6265	5025	133	1630	500	4020	10	1	26676162	1387	-20.47	4.12	12	2.86	-254.00	1262.00	7900	20220805	-34.18	4100	20230726	26.83	6740	-22.85	20230414	4100	26.83	20230726	7900	-34.18	20220805	4100	26.83	20230726	1.14	N	261780	500	133 억	0	N	N	N	N
152	20230804	100839	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5250	-190	5	-3.49	3626815900	674948	7.94	5490	5550	5150	7070	3810	5440	5373.47	0.00	49709	6540	5990	5300	4750	4060	6265	5025	133	1630	500	4020	10	1	26676162	1400	-20.67	4.16	12	2.53	-254.00	1262.00	7900	20220805	-33.54	4100	20230726	28.05	6740	-22.11	20230414	4100	28.05	20230726	7900	-33.54	20220805	4100	28.05	20230726	1.14	N	261780	500	133 억	0	N	N	N	N
153	20230804	090839	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5480	40	2	0.74	1344079900	245669	2.89	5490	5550	5380	7070	3810	5440	5471.10	0.00	-5906	6540	5990	5300	4750	4060	6265	5025	133	1630	500	4020	10	1	26676162	1462	-21.57	4.34	12	0.92	-254.00	1262.00	7900	20220805	-30.63	4100	20230726	33.66	6740	-18.69	20230414	4100	33.66	20230726	7900	-30.63	20220805	4100	33.66	20230726	1.14	N	261780	500	133 억	0	N	N	N	N
154	20230803	160841	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5440	785	2	16.86	46317520850	8459718	10238.94	4655	5850	4610	6050	3260	4655	5475.09	0.02	-145823	4938	4796	4688	4546	4438	4742	4492	133	1395	500	3440	10	1	26676162	1451	-21.42	4.31	12	31.71	-254.00	1262.00	7900	20220805	-31.14	4100	20230726	32.68	6740	-19.29	20230414	4100	32.68	20230726	7900	-31.14	20220805	4100	32.68	20230726	1.15	N	261780	500	133 억	5910	N	N	N	N
155	20230803	150848	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5450	795	2	17.08	45577157460	8323115	10073.61	4655	5850	4610	6050	3260	4655	5475.97	0.02	-150181	4938	4796	4688	4546	4438	4742	4492	133	1395	500	3440	10	1	26676162	1454	-21.46	4.32	12	31.20	-254.00	1262.00	7900	20220805	-31.01	4100	20230726	32.93	6740	-19.14	20230414	4100	32.93	20230726	7900	-31.01	20220805	4100	32.93	20230726	1.15	N	261780	500	133 억	5910	N	N	N	N
156	20230803	140840	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5370	715	2	15.36	43513512670	7938643	9608.27	4655	5850	4610	6050	3260	4655	5481.23	0.02	-187719	4938	4796	4688	4546	4438	4742	4492	133	1395	500	3440	10	1	26676162	1433	-21.14	4.26	12	29.76	-254.00	1262.00	7900	20220805	-32.03	4100	20230726	30.98	6740	-20.33	20230414	4100	30.98	20230726	7900	-32.03	20220805	4100	30.98	20230726	1.15	N	261780	500	133 억	5910	N	N	N	N
157	20230803	130843	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5740	1085	2	23.31	32667439380	5994553	7255.31	4655	5850	4610	6050	3260	4655	5449.52	0.02	-164996	4938	4796	4688	4546	4438	4742	4492	133	1395	500	3440	10	1	26676162	1531	-22.60	4.55	12	22.47	-254.00	1262.00	7900	20220805	-27.34	4100	20230726	40.00	6740	-14.84	20230414	4100	40.00	20230726	7900	-27.34	20220805	4100	40.00	20230726	1.15	N	261780	500	133 억	5910	Y	N	N	N
158	20230803	120847	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5290	635	2	13.64	24100407970	4440587	5374.52	4655	5850	4610	6050	3260	4655	5427.30	0.02	-197430	4938	4796	4688	4546	4438	4742	4492	133	1395	500	3440	10	1	26676162	1411	-20.83	4.19	12	16.65	-254.00	1262.00	7900	20220805	-33.04	4100	20230726	29.02	6740	-21.51	20230414	4100	29.02	20230726	7900	-33.04	20220805	4100	29.02	20230726	1.15	N	261780	500	133 억	5910	N	N	N	N
159	20230803	110836	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5280	625	2	13.43	2935109410	572295	692.66	4655	5430	4610	6050	3260	4655	5128.67	0.02	-58254	4938	4796	4688	4546	4438	4742	4492	133	1395	500	3440	10	1	26676162	1409	-20.79	4.18	12	2.15	-254.00	1262.00	7900	20220805	-33.16	4100	20230726	28.78	6740	-21.66	20230414	4100	28.78	20230726	7900	-33.16	20220805	4100	28.78	20230726	1.15	N	261780	500	133 억	5910	N	N	N	N
160	20230803	100835	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4800	145	2	3.11	144347415	30455	36.86	4655	4800	4610	6050	3260	4655	4739.70	0.02	1890	4938	4796	4688	4546	4438	4742	4492	133	1395	500	3440	5	1	26676162	1280	-18.90	3.80	12	0.11	-254.00	1262.00	7900	20220805	-39.24	4100	20230726	17.07	6740	-28.78	20230414	4100	17.07	20230726	7900	-39.24	20220805	4100	17.07	20230726	1.15	N	261780	500	133 억	5910	N	N	N	N
161	20230803	090836	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4680	25	2	0.54	8685775	1870	2.26	4655	4690	4610	6050	3260	4655	4644.79	0.02	-334	4938	4796	4688	4546	4438	4742	4492	133	1395	500	3440	5	1	26676162	1248	-18.43	3.71	12	0.01	-254.00	1262.00	7900	20220805	-40.76	4100	20230726	14.15	6740	-30.56	20230414	4100	14.15	20230726	7900	-40.76	20220805	4100	14.15	20230726	1.15	N	261780	500	133 억	5910	N	N	N	N
162	20230802	160841	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4655	-105	5	-2.21	384989350	82007	98.88	4760	4830	4580	6180	3335	4760	4694.63	0.03	8592	4943	4851	4763	4671	4583	4897	4717	133	1422	500	3520	5	1	26676162	1242	-18.33	3.69	12	0.31	-254.00	1262.00	7900	20220805	-41.08	4100	20230726	13.54	6740	-30.93	20230414	4100	13.54	20230726	7900	-41.08	20220805	4100	13.54	20230726	1.14	N	261780	500	133 억	7518	N	N	N	N
163	20230802	150853	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4645	-115	5	-2.42	378897750	80694	97.30	4760	4830	4580	6180	3335	4760	4695.49	0.03	8390	4943	4851	4763	4671	4583	4897	4717	133	1422	500	3520	5	1	26676162	1239	-18.29	3.68	12	0.30	-254.00	1262.00	7900	20220805	-41.20	4100	20230726	13.29	6740	-31.08	20230414	4100	13.29	20230726	7900	-41.20	20220805	4100	13.29	20230726	1.14	N	261780	500	133 억	7518	N	N	N	N
164	20230802	140842	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4640	-120	5	-2.52	366359030	77991	94.04	4760	4830	4580	6180	3335	4760	4697.45	0.03	8912	4943	4851	4763	4671	4583	4897	4717	133	1422	500	3520	5	1	26676162	1238	-18.27	3.68	12	0.29	-254.00	1262.00	7900	20220805	-41.27	4100	20230726	13.17	6740	-31.16	20230414	4100	13.17	20230726	7900	-41.27	20220805	4100	13.17	20230726	1.14	N	261780	500	133 억	7518	N	N	N	N
165	20230802	130837	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4635	-125	5	-2.63	278619795	58941	71.07	4760	4830	4620	6180	3335	4760	4727.10	0.03	3118	4943	4851	4763	4671	4583	4897	4717	133	1422	500	3520	5	1	26676162	1236	-18.25	3.67	12	0.22	-254.00	1262.00	7900	20220805	-41.33	4100	20230726	13.05	6740	-31.23	20230414	4100	13.05	20230726	7900	-41.33	20220805	4100	13.05	20230726	1.14	N	261780	500	133 억	7518	N	N	N	N
166	20230802	120831	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4670	-90	5	-1.89	219388320	46195	55.70	4760	4830	4640	6180	3335	4760	4749.18	0.03	2223	4943	4851	4763	4671	4583	4897	4717	133	1422	500	3520	5	1	26676162	1246	-18.39	3.70	12	0.17	-254.00	1262.00	7900	20220805	-40.89	4100	20230726	13.90	6740	-30.71	20230414	4100	13.90	20230726	7900	-40.89	20220805	4100	13.90	20230726	1.14	N	261780	500	133 억	7518	N	N	N	N
167	20230802	110834	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4725	-35	5	-0.74	179762220	37734	45.50	4760	4830	4695	6180	3335	4760	4763.93	0.03	4279	4943	4851	4763	4671	4583	4897	4717	133	1422	500	3520	5	1	26676162	1260	-18.60	3.74	12	0.14	-254.00	1262.00	7900	20220805	-40.19	4100	20230726	15.24	6740	-29.90	20230414	4100	15.24	20230726	7900	-40.19	20220805	4100	15.24	20230726	1.14	N	261780	500	133 억	7518	N	N	N	N
168	20230802	100836	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4815	55	2	1.16	106170275	22190	26.76	4760	4830	4745	6180	3335	4760	4784.60	0.03	2628	4943	4851	4763	4671	4583	4897	4717	133	1422	500	3520	5	1	26676162	1284	-18.96	3.82	12	0.08	-254.00	1262.00	7900	20220805	-39.05	4100	20230726	17.44	6740	-28.56	20230414	4100	17.44	20230726	7900	-39.05	20220805	4100	17.44	20230726	1.14	N	261780	500	133 억	7518	N	N	N	N
169	20230802	090835	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4775	15	2	0.32	19407790	4084	4.92	4760	4775	4745	6180	3335	4760	4752.15	0.03	398	4943	4851	4763	4671	4583	4897	4717	133	1422	500	3520	5	1	26676162	1274	-18.80	3.78	12	0.02	-254.00	1262.00	7900	20220805	-39.56	4100	20230726	16.46	6740	-29.15	20230414	4100	16.46	20230726	7900	-39.56	20220805	4100	16.46	20230726	1.14	N	261780	500	133 억	7518	N	N	N	N
170	20230801	160834	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4760	60	2	1.28	397576505	82930	111.34	4725	4855	4675	6110	3290	4700	4794.13	0.04	1986	4803	4751	4663	4611	4523	4777	4637	133	1410	500	3470	5	1	26676162	1270	-18.74	3.77	12	0.31	-254.00	1262.00	7900	20220805	-39.75	4100	20230726	16.10	6740	-29.38	20230414	4100	16.10	20230726	7900	-39.75	20220805	4100	16.10	20230726	1.17	N	261780	500	133 억	11616	N	N	N	N
171	20230801	150830	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4775	75	2	1.60	381919110	79642	106.93	4725	4855	4675	6110	3290	4700	4795.45	0.04	1640	4803	4751	4663	4611	4523	4777	4637	133	1410	500	3470	5	1	26676162	1274	-18.80	3.78	12	0.30	-254.00	1262.00	7900	20220805	-39.56	4100	20230726	16.46	6740	-29.15	20230414	4100	16.46	20230726	7900	-39.56	20220805	4100	16.46	20230726	1.17	N	261780	500	133 억	11616	N	N	N	N
172	20230801	140846	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4780	80	2	1.70	336157670	70093	94.11	4725	4855	4675	6110	3290	4700	4795.88	0.04	1452	4803	4751	4663	4611	4523	4777	4637	133	1410	500	3470	5	1	26676162	1275	-18.82	3.79	12	0.26	-254.00	1262.00	7900	20220805	-39.49	4100	20230726	16.59	6740	-29.08	20230414	4100	16.59	20230726	7900	-39.49	20220805	4100	16.59	20230726	1.17	N	261780	500	133 억	11616	N	N	N	N
173	20230801	130827	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4755	55	2	1.17	292458170	60879	81.74	4725	4855	4675	6110	3290	4700	4803.93	0.04	432	4803	4751	4663	4611	4523	4777	4637	133	1410	500	3470	5	1	26676162	1268	-18.72	3.77	12	0.23	-254.00	1262.00	7900	20220805	-39.81	4100	20230726	15.98	6740	-29.45	20230414	4100	15.98	20230726	7900	-39.81	20220805	4100	15.98	20230726	1.17	N	261780	500	133 억	11616	N	N	N	N
174	20230801	120827	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4820	120	2	2.55	232755755	48408	64.99	4725	4855	4675	6110	3290	4700	4808.21	0.04	877	4803	4751	4663	4611	4523	4777	4637	133	1410	500	3470	5	1	26676162	1286	-18.98	3.82	12	0.18	-254.00	1262.00	7900	20220805	-38.99	4100	20230726	17.56	6740	-28.49	20230414	4100	17.56	20230726	7900	-38.99	20220805	4100	17.56	20230726	1.17	N	261780	500	133 억	11616	N	N	N	N
175	20230801	110824	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4805	105	2	2.23	194128045	40357	54.18	4725	4855	4675	6110	3290	4700	4810.27	0.04	-568	4803	4751	4663	4611	4523	4777	4637	133	1410	500	3470	5	1	26676162	1282	-18.92	3.81	12	0.15	-254.00	1262.00	7900	20220805	-39.18	4100	20230726	17.20	6740	-28.71	20230414	4100	17.20	20230726	7900	-39.18	20220805	4100	17.20	20230726	1.17	N	261780	500	133 억	11616	N	N	N	N
176	20230801	100829	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4775	75	2	1.60	69273840	14511	19.48	4725	4800	4675	6110	3290	4700	4773.88	0.04	-1047	4803	4751	4663	4611	4523	4777	4637	133	1410	500	3470	5	1	26676162	1274	-18.80	3.78	12	0.05	-254.00	1262.00	7900	20220805	-39.56	4100	20230726	16.46	6740	-29.15	20230414	4100	16.46	20230726	7900	-39.56	20220805	4100	16.46	20230726	1.17	N	261780	500	133 억	11616	N	N	N	N
177	20230801	090822	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4715	15	2	0.32	4891815	1038	1.39	4725	4730	4675	6110	3290	4700	4712.73	0.04	216	4803	4751	4663	4611	4523	4777	4637	133	1410	500	3470	5	1	26676162	1258	-18.56	3.74	12	0.00	-254.00	1262.00	7900	20220805	-40.32	4100	20230726	15.00	6740	-30.04	20230414	4100	15.00	20230726	7900	-40.32	20220805	4100	15.00	20230726	1.17	N	261780	500	133 억	11616	N	N	N	N

75 KiB Raw Blame History

75 KiB

Raw Blame History