KissMeData/311690/price/prices-20230801.csv at bc4a7c2fca49fccbb7e1f678f416992722a8a6db

Files

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

79 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	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	marketWarningCode	shortOverheated
2	20230831	161132	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	17050	-30	5	-0.18	1109601270	65712	26.01	17010	17190	16610	22200	11960	17080	16885.22	2.95	0	-2016	18913	17996	16893	15976	14873	18455	16435	46	5120	500	10580	10	1	9112502	1554	-3.21	2.26	12	0.72	-5312.00	7553.00	41695	20230411	-59.11	15150	20230828	12.54	41695	-59.11	20230411	15150	12.54	20230828	47450	-64.07	20230411	15150	12.54	20230828	0.09	N	311690	500	45 억	268871	N	N	0	N	00	N
3	20230831	151435	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	16920	-160	5	-0.94	1091463430	64645	25.59	17010	17190	16610	22200	11960	17080	16883.96	2.95	0	-1984	18913	17996	16893	15976	14873	18455	16435	46	5120	500	10580	10	1	9112502	1542	-3.19	2.24	12	0.71	-5312.00	7553.00	41695	20230411	-59.42	15150	20230828	11.68	41695	-59.42	20230411	15150	11.68	20230828	47450	-64.34	20230411	15150	11.68	20230828	0.09	N	311690	500	45 억	268871	N	N	0	N	00	N
4	20230831	141553	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	17010	-70	5	-0.41	1001395440	59333	23.49	17010	17190	16610	22200	11960	17080	16877.55	2.95	0	-11	18913	17996	16893	15976	14873	18455	16435	46	5120	500	10580	10	1	9112502	1550	-3.20	2.25	12	0.65	-5312.00	7553.00	41695	20230411	-59.20	15150	20230828	12.28	41695	-59.20	20230411	15150	12.28	20230828	47450	-64.15	20230411	15150	12.28	20230828	0.09	N	311690	500	45 억	268871	N	N	0	N	00	N
5	20230831	131513	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	16920	-160	5	-0.94	872780360	51792	20.50	17010	17030	16610	22200	11960	17080	16851.64	2.95	0	-2321	18913	17996	16893	15976	14873	18455	16435	46	5120	500	10580	10	1	9112502	1542	-3.19	2.24	12	0.57	-5312.00	7553.00	41695	20230411	-59.42	15150	20230828	11.68	41695	-59.42	20230411	15150	11.68	20230828	47450	-64.34	20230411	15150	11.68	20230828	0.09	N	311690	500	45 억	268871	N	N	0	N	00	N
6	20230831	121605	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	16840	-240	5	-1.41	773766760	45900	18.17	17010	17030	16610	22200	11960	17080	16857.66	2.95	0	-2235	18913	17996	16893	15976	14873	18455	16435	46	5120	500	10580	10	1	9112502	1535	-3.17	2.23	12	0.50	-5312.00	7553.00	41695	20230411	-59.61	15150	20230828	11.16	41695	-59.61	20230411	15150	11.16	20230828	47450	-64.51	20230411	15150	11.16	20230828	0.09	N	311690	500	45 억	268871	N	N	0	N	00	N
7	20230831	112043	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	16780	-300	5	-1.76	722929150	42878	16.97	17010	17030	16610	22200	11960	17080	16860.14	2.95	0	-2149	18913	17996	16893	15976	14873	18455	16435	46	5120	500	10580	10	1	9112502	1529	-3.16	2.22	12	0.47	-5312.00	7553.00	41695	20230411	-59.76	15150	20230828	10.76	41695	-59.76	20230411	15150	10.76	20230828	47450	-64.64	20230411	15150	10.76	20230828	0.09	N	311690	500	45 억	268871	N	N	0	N	00	N
8	20230831	101658	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	16940	-140	5	-0.82	442590320	26203	10.37	17010	17030	16610	22200	11960	17080	16890.83	2.95	0	-908	18913	17996	16893	15976	14873	18455	16435	46	5120	500	10580	10	1	9112502	1544	-3.19	2.24	12	0.29	-5312.00	7553.00	41695	20230411	-59.37	15150	20230828	11.82	41695	-59.37	20230411	15150	11.82	20230828	47450	-64.30	20230411	15150	11.82	20230828	0.09	N	311690	500	45 억	268871	N	N	0	N	00	N
9	20230831	091530	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	16970	-110	5	-0.64	175794300	10425	4.13	17010	17010	16610	22200	11960	17080	16862.76	2.95	0	1014	18913	17996	16893	15976	14873	18455	16435	46	5120	500	10580	10	1	9112502	1546	-3.19	2.25	12	0.11	-5312.00	7553.00	41695	20230411	-59.30	15150	20230828	12.01	41695	-59.30	20230411	15150	12.01	20230828	47450	-64.24	20230411	15150	12.01	20230828	0.09	N	311690	500	45 억	268871	N	N	0	N	00	N
10	20230830	161137	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	17080	900	2	5.56	4199943340	252161	175.41	16400	17810	15790	21000	11330	16180	16655.77	2.71	22555	19772	16973	16576	16143	15746	15313	16775	15945	46	4820	500	10030	10	1	9112502	1556	-3.22	2.26	12	2.77	-5312.00	7553.00	41695	20230411	-59.04	15150	20230828	12.74	41695	-59.04	20230411	15150	12.74	20230828	47450	-64.00	20230411	15150	12.74	20230828	0.06	N	311690	500	45 억	247290	N	N	0	N	00	N
11	20230830	151406	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	17130	950	2	5.87	4155684360	249573	173.61	16400	17810	15790	21000	11330	16180	16651.19	2.71	22555	19567	16973	16576	16143	15746	15313	16775	15945	46	4820	500	10030	10	1	9112502	1561	-3.22	2.27	12	2.74	-5312.00	7553.00	41695	20230411	-58.92	15150	20230828	13.07	41695	-58.92	20230411	15150	13.07	20230828	47450	-63.90	20230411	15150	13.07	20230828	0.06	N	311690	500	45 억	247290	N	N	0	N	00	N
12	20230830	141502	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	17160	980	2	6.06	3942076530	237096	164.93	16400	17810	15790	21000	11330	16180	16626.51	2.71	22555	19809	16973	16576	16143	15746	15313	16775	15945	46	4820	500	10030	10	1	9112502	1564	-3.23	2.27	12	2.60	-5312.00	7553.00	41695	20230411	-58.84	15150	20230828	13.27	41695	-58.84	20230411	15150	13.27	20230828	47450	-63.84	20230411	15150	13.27	20230828	0.06	N	311690	500	45 억	247290	N	N	0	N	00	N
13	20230830	131455	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	17390	1210	2	7.48	3161674960	192009	133.57	16400	17810	15790	21000	11330	16180	16466.29	2.71	22555	12867	16973	16576	16143	15746	15313	16775	15945	46	4820	500	10030	10	1	9112502	1585	-3.27	2.30	12	2.11	-5312.00	7553.00	41695	20230411	-58.29	15150	20230828	14.79	41695	-58.29	20230411	15150	14.79	20230828	47450	-63.35	20230411	15150	14.79	20230828	0.06	N	311690	500	45 억	247290	N	N	0	N	00	N
14	20230830	121508	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	16530	350	2	2.16	2085702420	128872	89.65	16400	16680	15790	21000	11330	16180	16184.29	2.71	22555	-4549	16973	16576	16143	15746	15313	16775	15945	46	4820	500	10030	10	1	9112502	1506	-3.11	2.19	12	1.41	-5312.00	7553.00	41695	20230411	-60.35	15150	20230828	9.11	41695	-60.35	20230411	15150	9.11	20230828	47450	-65.16	20230411	15150	9.11	20230828	0.06	N	311690	500	45 억	247290	N	N	0	N	00	N
15	20230830	112031	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	16390	210	2	1.30	1774345010	109961	76.49	16400	16680	15790	21000	11330	16180	16136.13	2.71	22555	-13587	16973	16576	16143	15746	15313	16775	15945	46	4820	500	10030	10	1	9112502	1494	-3.09	2.17	12	1.21	-5312.00	7553.00	41695	20230411	-60.69	15150	20230828	8.18	41695	-60.69	20230411	15150	8.18	20230828	47450	-65.46	20230411	15150	8.18	20230828	0.06	N	311690	500	45 억	247290	N	N	0	N	00	N
16	20230830	101554	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	16070	-110	5	-0.68	1405772840	87136	60.61	16400	16680	15790	21000	11330	16180	16133.09	2.71	22555	-21939	16973	16576	16143	15746	15313	16775	15945	46	4820	500	10030	10	1	9112502	1464	-3.03	2.13	12	0.96	-5312.00	7553.00	41695	20230411	-61.46	15150	20230828	6.07	41695	-61.46	20230411	15150	6.07	20230828	47450	-66.13	20230411	15150	6.07	20230828	0.06	N	311690	500	45 억	247290	N	N	0	N	00	N
17	20230830	091454	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	16270	90	2	0.56	519951910	31668	22.03	16400	16680	16190	21000	11330	16180	16418.89	2.71	22555	107	16973	16576	16143	15746	15313	16775	15945	46	4820	500	10030	10	1	9112502	1483	-3.06	2.15	12	0.35	-5312.00	7553.00	41695	20230411	-60.98	15150	20230828	7.39	41695	-60.98	20230411	15150	7.39	20230828	47450	-65.71	20230411	15150	7.39	20230828	0.06	N	311690	500	45 억	247290	N	N	0	N	00	N
18	20230829	161132	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	16180	380	2	2.41	2311924430	143396	32.08	15850	16540	15710	20500	11060	15800	16122.61	3.22	0	34376	16900	16350	15750	15200	14600	16050	14900	29	4700	500	9790	10	1	5878672	951	-3.05	2.14	12	2.44	-5312.00	7553.00	41695	20230411	-61.19	15150	20230828	6.80	41695	-61.19	20230411	15150	6.80	20230828	47450	-65.90	20230411	15150	6.80	20230828	0.06	N	311690	500	29 억	189145	N	N	2	N	00	N
19	20230829	151417	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	16180	380	2	2.41	2271676670	140907	31.53	15850	16540	15710	20500	11060	15800	16121.86	3.22	0	34178	16900	16350	15750	15200	14600	16050	14900	29	4700	500	9790	10	1	5878672	951	-3.05	2.14	12	2.40	-5312.00	7553.00	41695	20230411	-61.19	15150	20230828	6.80	41695	-61.19	20230411	15150	6.80	20230828	47450	-65.90	20230411	15150	6.80	20230828	0.06	N	311690	500	29 억	189145	N	N	2	N	00	N
20	20230829	141558	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	16200	400	2	2.53	2094581150	129964	29.08	15850	16540	15710	20500	11060	15800	16116.67	3.22	0	29524	16900	16350	15750	15200	14600	16050	14900	29	4700	500	9790	10	1	5878672	952	-3.05	2.14	12	2.21	-5312.00	7553.00	41695	20230411	-61.15	15150	20230828	6.93	41695	-61.15	20230411	15150	6.93	20230828	47450	-65.86	20230411	15150	6.93	20230828	0.06	N	311690	500	29 억	189145	N	N	2	N	00	N
21	20230829	131450	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	16330	530	2	3.35	2029284820	125942	28.18	15850	16540	15710	20500	11060	15800	16112.90	3.22	0	29418	16900	16350	15750	15200	14600	16050	14900	29	4700	500	9790	10	1	5878672	960	-3.07	2.16	12	2.14	-5312.00	7553.00	41695	20230411	-60.83	15150	20230828	7.79	41695	-60.83	20230411	15150	7.79	20230828	47450	-65.58	20230411	15150	7.79	20230828	0.06	N	311690	500	29 억	189145	N	N	2	N	00	N
22	20230829	121554	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	16180	380	2	2.41	1874458100	116368	26.04	15850	16540	15710	20500	11060	15800	16108.07	3.22	0	29024	16900	16350	15750	15200	14600	16050	14900	29	4700	500	9790	10	1	5878672	951	-3.05	2.14	12	1.98	-5312.00	7553.00	41695	20230411	-61.19	15150	20230828	6.80	41695	-61.19	20230411	15150	6.80	20230828	47450	-65.90	20230411	15150	6.80	20230828	0.06	N	311690	500	29 억	189145	N	N	2	N	00	N
23	20230829	112252	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	16160	360	2	2.28	1305079680	81565	18.25	15850	16290	15710	20500	11060	15800	16000.53	3.22	0	16429	16900	16350	15750	15200	14600	16050	14900	29	4700	500	9790	10	1	5878672	950	-3.04	2.14	12	1.39	-5312.00	7553.00	41695	20230411	-61.24	15150	20230828	6.67	41695	-61.24	20230411	15150	6.67	20230828	47450	-65.94	20230411	15150	6.67	20230828	0.06	N	311690	500	29 억	189145	N	N	2	N	00	N
24	20230829	101649	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	16150	350	2	2.22	871787950	54729	12.24	15850	16180	15710	20500	11060	15800	15929.22	3.22	0	8316	16900	16350	15750	15200	14600	16050	14900	29	4700	500	9790	10	1	5878672	949	-3.04	2.14	12	0.93	-5312.00	7553.00	41695	20230411	-61.27	15150	20230828	6.60	41695	-61.27	20230411	15150	6.60	20230828	47450	-65.96	20230411	15150	6.60	20230828	0.06	N	311690	500	29 억	189145	N	N	2	N	00	N
25	20230829	091113	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	15930	130	2	0.82	211553800	13345	2.99	15850	15970	15710	20500	11060	15800	15852.74	3.22	0	-3310	16900	16350	15750	15200	14600	16050	14900	29	4700	500	9790	10	1	5878672	936	-3.00	2.11	12	0.23	-5312.00	7553.00	41695	20230411	-61.79	15150	20230828	5.15	41695	-61.79	20230411	15150	5.15	20230828	47450	-66.43	20230411	15150	5.15	20230828	0.06	N	311690	500	29 억	189145	N	N	2	N	00	N
26	20230828	161059	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	15800	-3010	5	-16.00	7016834460	445875	5526.46	16060	16300	15150	24450	13170	18810	15737.09	3.51	0	-42141	19770	19290	18990	18510	18210	19200	18420	29	5640	500	11660	10	1	5878672	929	-2.66	1.87	12	7.58	-5940.00	8447.00	41695	20230411	-62.11	15150	20230828	4.29	41695	-62.11	20230411	15150	4.29	20230828	47450	-66.70	20230411	15150	4.29	20230828	0.06	N	311690	500	29 억	206344	N	N	2	N	00	N
27	20230828	151108	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	15770	-3040	5	-16.16	6868224060	436463	5409.80	16060	16300	15150	24450	13170	18810	15736.10	3.51	0	-41345	19770	19290	18990	18510	18210	19200	18420	29	5640	500	11660	10	1	5878672	927	-2.65	1.87	12	7.42	-5940.00	8447.00	41695	20230411	-62.18	15150	20230828	4.09	41695	-62.18	20230411	15150	4.09	20230828	47450	-66.77	20230411	15150	4.09	20230828	0.06	N	311690	500	29 억	206344	N	N	0	N	00	N
28	20230828	141111	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	15900	-2910	5	-15.47	6292309470	399950	4957.24	16060	16300	15150	24450	13170	18810	15732.74	3.51	0	-30943	19770	19290	18990	18510	18210	19200	18420	29	5640	500	11660	10	1	5878672	935	-2.68	1.88	12	6.80	-5940.00	8447.00	41695	20230411	-61.87	15150	20230828	4.95	41695	-61.87	20230411	15150	4.95	20230828	47450	-66.49	20230411	15150	4.95	20230828	0.06	N	311690	500	29 억	206344	N	N	0	N	00	N
29	20230828	131120	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	15860	-2950	5	-15.68	5475733530	349036	4326.18	16060	16300	15150	24450	13170	18810	15688.16	3.51	0	-37196	19770	19290	18990	18510	18210	19200	18420	29	5640	500	11660	10	1	5878672	932	-2.67	1.88	12	5.94	-5940.00	8447.00	41695	20230411	-61.96	15150	20230828	4.69	41695	-61.96	20230411	15150	4.69	20230828	47450	-66.58	20230411	15150	4.69	20230828	0.06	N	311690	500	29 억	206344	N	N	0	N	00	N
30	20230828	121110	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	15680	-3130	5	-16.64	4975350990	317375	3933.75	16060	16300	15150	24450	13170	18810	15676.57	3.51	0	-33175	19770	19290	18990	18510	18210	19200	18420	29	5640	500	11660	10	1	5878672	922	-2.64	1.86	12	5.40	-5940.00	8447.00	41695	20230411	-62.39	15150	20230828	3.50	41695	-62.39	20230411	15150	3.50	20230828	47450	-66.95	20230411	15150	3.50	20230828	0.06	N	311690	500	29 억	206344	N	N	0	N	00	N
31	20230828	111107	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	15990	-2820	5	-14.99	4490267150	286765	3554.35	16060	16300	15150	24450	13170	18810	15658.35	3.51	0	-26036	19770	19290	18990	18510	18210	19200	18420	29	5640	500	11660	10	1	5878672	940	-2.69	1.89	12	4.88	-5940.00	8447.00	41695	20230411	-61.65	15150	20230828	5.54	41695	-61.65	20230411	15150	5.54	20230828	47450	-66.30	20230411	15150	5.54	20230828	0.06	N	311690	500	29 억	206344	N	N	0	N	00	N
32	20230828	101055	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	15630	-3180	5	-16.91	3566376090	227836	2823.95	16060	16300	15150	24450	13170	18810	15653.26	3.51	0	-29342	19770	19290	18990	18510	18210	19200	18420	29	5640	500	11660	10	1	5878672	919	-2.63	1.85	12	3.88	-5940.00	8447.00	41695	20230411	-62.51	15150	20230828	3.17	41695	-62.51	20230411	15150	3.17	20230828	47450	-67.06	20230411	15150	3.17	20230828	0.06	N	311690	500	29 억	206344	N	N	0	N	00	N
33	20230828	091110	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	15650	-3160	5	-16.80	1475516790	92993	1152.62	16060	16300	15490	24450	13170	18810	15866.97	3.51	0	-5768	19770	19290	18990	18510	18210	19200	18420	29	5640	500	11660	10	1	5878672	920	-2.63	1.85	12	1.58	-5940.00	8447.00	41695	20230411	-62.47	15490	20230828	1.03	41695	-62.47	20230411	15490	1.03	20230828	47450	-67.02	20230411	15490	1.03	20230828	0.06	N	311690	500	29 억	206344	N	N	0	N	00	N
34	20230825	161101	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	18810	-240	5	-1.26	152645860	8068	98.92	18810	19470	18690	24750	13340	19050	18919.91	3.50	0	584	19610	19330	19170	18890	18730	19250	18810	29	5700	500	11810	10	1	5878672	1106	-3.17	2.23	12	0.14	-5940.00	8447.00	41695	20230411	-54.89	17000	20230808	10.65	41695	-54.89	20230411	17000	10.65	20230808	47450	-60.36	20230411	17000	10.65	20230808	0.06	N	311690	500	29 억	205861	N	N	0	N	00	N
35	20230825	151109	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	18940	-110	5	-0.58	143504070	7582	92.96	18810	19470	18690	24750	13340	19050	18926.94	3.50	0	834	19610	19330	19170	18890	18730	19250	18810	29	5700	500	11810	10	1	5878672	1113	-3.19	2.24	12	0.13	-5940.00	8447.00	41695	20230411	-54.57	17000	20230808	11.41	41695	-54.57	20230411	17000	11.41	20230808	47450	-60.08	20230411	17000	11.41	20230808	0.06	N	311690	500	29 억	205861	N	N	0	N	00	N
36	20230825	141107	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	18890	-160	5	-0.84	138633000	7325	89.81	18810	19470	18690	24750	13340	19050	18926.01	3.50	0	810	19610	19330	19170	18890	18730	19250	18810	29	5700	500	11810	10	1	5878672	1110	-3.18	2.24	12	0.12	-5940.00	8447.00	41695	20230411	-54.69	17000	20230808	11.12	41695	-54.69	20230411	17000	11.12	20230808	47450	-60.19	20230411	17000	11.12	20230808	0.06	N	311690	500	29 억	205861	N	N	0	N	00	N
37	20230825	131102	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	18910	-140	5	-0.73	133833420	7071	86.70	18810	19470	18690	24750	13340	19050	18927.09	3.50	0	696	19610	19330	19170	18890	18730	19250	18810	29	5700	500	11810	10	1	5878672	1112	-3.18	2.24	12	0.12	-5940.00	8447.00	41695	20230411	-54.65	17000	20230808	11.24	41695	-54.65	20230411	17000	11.24	20230808	47450	-60.15	20230411	17000	11.24	20230808	0.06	N	311690	500	29 억	205861	N	N	0	N	00	N
38	20230825	121105	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	19050	0	3	0.00	45488440	2390	29.30	18810	19470	18810	24750	13340	19050	19032.82	3.50	0	32	19610	19330	19170	18890	18730	19250	18810	29	5700	500	11810	10	1	5878672	1120	-3.21	2.26	12	0.04	-5940.00	8447.00	41695	20230411	-54.31	17000	20230808	12.06	41695	-54.31	20230411	17000	12.06	20230808	47450	-59.85	20230411	17000	12.06	20230808	0.06	N	311690	500	29 억	205861	N	N	0	N	00	N
39	20230825	111103	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	19040	-10	5	-0.05	38489490	2023	24.80	18810	19470	18810	24750	13340	19050	19025.95	3.50	0	26	19610	19330	19170	18890	18730	19250	18810	29	5700	500	11810	10	1	5878672	1119	-3.21	2.25	12	0.03	-5940.00	8447.00	41695	20230411	-54.34	17000	20230808	12.00	41695	-54.34	20230411	17000	12.00	20230808	47450	-59.87	20230411	17000	12.00	20230808	0.06	N	311690	500	29 억	205861	N	N	0	N	00	N
40	20230825	101109	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	19000	-50	5	-0.26	32179620	1691	20.73	18810	19470	18810	24750	13340	19050	19029.93	3.50	0	-80	19610	19330	19170	18890	18730	19250	18810	29	5700	500	11810	10	1	5878672	1117	-3.20	2.25	12	0.03	-5940.00	8447.00	41695	20230411	-54.43	17000	20230808	11.76	41695	-54.43	20230411	17000	11.76	20230808	47450	-59.96	20230411	17000	11.76	20230808	0.06	N	311690	500	29 억	205861	N	N	0	N	00	N
41	20230825	091101	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	19110	60	2	0.31	6035850	319	3.91	18810	19470	18810	24750	13340	19050	18921.16	3.50	0	64	19610	19330	19170	18890	18730	19250	18810	29	5700	500	11810	10	1	5878672	1123	-3.22	2.26	12	0.01	-5940.00	8447.00	41695	20230411	-54.17	17000	20230808	12.41	41695	-54.17	20230411	17000	12.41	20230808	47450	-59.73	20230411	17000	12.41	20230808	0.06	N	311690	500	29 억	205861	N	N	0	N	00	N
42	20230824	161057	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	19050	-40	5	-0.21	156327040	8156	98.84	19090	19450	19010	24800	13370	19090	19171.22	3.47	0	1999	19703	19396	19183	18876	18663	19550	19030	29	5710	500	11830	10	1	5878672	1120	-3.21	2.26	12	0.14	-5940.00	8447.00	41695	20230411	-54.31	17000	20230808	12.06	41695	-54.31	20230411	17000	12.06	20230808	47450	-59.85	20230411	17000	12.06	20230808	0.06	N	311690	500	29 억	203862	N	N	0	N	00	N
43	20230824	151054	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	19100	10	2	0.05	136117610	7096	85.99	19090	19450	19010	24800	13370	19090	19182.30	3.47	0	2260	19703	19396	19183	18876	18663	19550	19030	29	5710	500	11830	10	1	5878672	1123	-3.22	2.26	12	0.12	-5940.00	8447.00	41695	20230411	-54.19	17000	20230808	12.35	41695	-54.19	20230411	17000	12.35	20230808	47450	-59.75	20230411	17000	12.35	20230808	0.06	N	311690	500	29 억	203862	N	N	0	N	00	N
44	20230824	141055	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	19120	30	2	0.16	131416680	6850	83.01	19090	19450	19010	24800	13370	19090	19184.92	3.47	0	2243	19703	19396	19183	18876	18663	19550	19030	29	5710	500	11830	10	1	5878672	1124	-3.22	2.26	12	0.12	-5940.00	8447.00	41695	20230411	-54.14	17000	20230808	12.47	41695	-54.14	20230411	17000	12.47	20230808	47450	-59.70	20230411	17000	12.47	20230808	0.06	N	311690	500	29 억	203862	N	N	0	N	00	N
45	20230824	131058	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	19090	0	3	0.00	126241410	6579	79.73	19090	19450	19010	24800	13370	19090	19188.54	3.47	0	2256	19703	19396	19183	18876	18663	19550	19030	29	5710	500	11830	10	1	5878672	1122	-3.21	2.26	12	0.11	-5940.00	8447.00	41695	20230411	-54.22	17000	20230808	12.29	41695	-54.22	20230411	17000	12.29	20230808	47450	-59.77	20230411	17000	12.29	20230808	0.06	N	311690	500	29 억	203862	N	N	0	N	00	N
46	20230824	121102	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	19190	100	2	0.52	92770520	4826	58.48	19090	19450	19060	24800	13370	19090	19223.07	3.47	0	1291	19703	19396	19183	18876	18663	19550	19030	29	5710	500	11830	10	1	5878672	1128	-3.23	2.27	12	0.08	-5940.00	8447.00	41695	20230411	-53.98	17000	20230808	12.88	41695	-53.98	20230411	17000	12.88	20230808	47450	-59.56	20230411	17000	12.88	20230808	0.06	N	311690	500	29 억	203862	N	N	0	N	00	N
47	20230824	111057	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	19360	270	2	1.41	55985580	2911	35.28	19090	19450	19080	24800	13370	19090	19232.42	3.47	0	687	19703	19396	19183	18876	18663	19550	19030	29	5710	500	11830	10	1	5878672	1138	-3.26	2.29	12	0.05	-5940.00	8447.00	41695	20230411	-53.57	17000	20230808	13.88	41695	-53.57	20230411	17000	13.88	20230808	47450	-59.20	20230411	17000	13.88	20230808	0.06	N	311690	500	29 억	203862	N	N	0	N	00	N
48	20230824	101053	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	19300	210	2	1.10	50743410	2639	31.98	19090	19450	19080	24800	13370	19090	19228.27	3.47	0	573	19703	19396	19183	18876	18663	19550	19030	29	5710	500	11830	10	1	5878672	1135	-3.25	2.28	12	0.04	-5940.00	8447.00	41695	20230411	-53.71	17000	20230808	13.53	41695	-53.71	20230411	17000	13.53	20230808	47450	-59.33	20230411	17000	13.53	20230808	0.06	N	311690	500	29 억	203862	N	N	0	N	00	N
49	20230824	091057	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	19190	100	2	0.52	13560020	709	8.59	19090	19260	19090	24800	13370	19090	19125.56	3.47	0	319	19703	19396	19183	18876	18663	19550	19030	29	5710	500	11830	10	1	5878672	1128	-3.23	2.27	12	0.01	-5940.00	8447.00	41695	20230411	-53.98	17000	20230808	12.88	41695	-53.98	20230411	17000	12.88	20230808	47450	-59.56	20230411	17000	12.88	20230808	0.06	N	311690	500	29 억	203862	N	N	0	N	00	N
50	20230823	161051	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	19090	-170	5	-0.88	157936850	8244	59.11	19020	19490	18970	25000	13490	19260	19157.79	3.42	0	2920	20386	19822	19486	18922	18586	19655	18755	29	5740	500	11940	10	1	5878672	1122	-3.21	2.26	12	0.14	-5940.00	8447.00	41695	20230411	-54.22	17000	20230808	12.29	41695	-54.22	20230411	17000	12.29	20230808	47450	-59.77	20230411	17000	12.29	20230808	0.06	N	311690	500	29 억	200942	N	N	0	N	00	N
51	20230823	151050	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	19160	-100	5	-0.52	155206790	8101	58.08	19020	19490	18970	25000	13490	19260	19158.97	3.42	0	3006	20386	19822	19486	18922	18586	19655	18755	29	5740	500	11940	10	1	5878672	1126	-3.23	2.27	12	0.14	-5940.00	8447.00	41695	20230411	-54.05	17000	20230808	12.71	41695	-54.05	20230411	17000	12.71	20230808	47450	-59.62	20230411	17000	12.71	20230808	0.06	N	311690	500	29 억	200942	N	N	0	N	00	N
52	20230823	141059	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	19110	-150	5	-0.78	149855820	7822	56.08	19020	19490	18970	25000	13490	19260	19158.25	3.42	0	3055	20386	19822	19486	18922	18586	19655	18755	29	5740	500	11940	10	1	5878672	1123	-3.22	2.26	12	0.13	-5940.00	8447.00	41695	20230411	-54.17	17000	20230808	12.41	41695	-54.17	20230411	17000	12.41	20230808	47450	-59.73	20230411	17000	12.41	20230808	0.06	N	311690	500	29 억	200942	N	N	0	N	00	N
53	20230823	131049	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	19100	-160	5	-0.83	146699640	7657	54.90	19020	19490	18970	25000	13490	19260	19158.89	3.42	0	2966	20386	19822	19486	18922	18586	19655	18755	29	5740	500	11940	10	1	5878672	1123	-3.22	2.26	12	0.13	-5940.00	8447.00	41695	20230411	-54.19	17000	20230808	12.35	41695	-54.19	20230411	17000	12.35	20230808	47450	-59.75	20230411	17000	12.35	20230808	0.06	N	311690	500	29 억	200942	N	N	0	N	00	N
54	20230823	121058	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	19300	40	2	0.21	123139530	6426	46.07	19020	19490	18970	25000	13490	19260	19162.70	3.42	0	2668	20386	19822	19486	18922	18586	19655	18755	29	5740	500	11940	10	1	5878672	1135	-3.25	2.28	12	0.11	-5940.00	8447.00	41695	20230411	-53.71	17000	20230808	13.53	41695	-53.71	20230411	17000	13.53	20230808	47450	-59.33	20230411	17000	13.53	20230808	0.06	N	311690	500	29 억	200942	N	N	0	N	00	N
55	20230823	111053	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	19270	10	2	0.05	112392070	5868	42.07	19020	19490	18970	25000	13490	19260	19153.39	3.42	0	2525	20386	19822	19486	18922	18586	19655	18755	29	5740	500	11940	10	1	5878672	1133	-3.24	2.28	12	0.10	-5940.00	8447.00	41695	20230411	-53.78	17000	20230808	13.35	41695	-53.78	20230411	17000	13.35	20230808	47450	-59.39	20230411	17000	13.35	20230808	0.06	N	311690	500	29 억	200942	N	N	0	N	00	N
56	20230823	101052	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	19400	140	2	0.73	83873160	4392	31.49	19020	19490	18970	25000	13490	19260	19096.80	3.42	0	2101	20386	19822	19486	18922	18586	19655	18755	29	5740	500	11940	10	1	5878672	1140	-3.27	2.30	12	0.07	-5940.00	8447.00	41695	20230411	-53.47	17000	20230808	14.12	41695	-53.47	20230411	17000	14.12	20230808	47450	-59.11	20230411	17000	14.12	20230808	0.06	N	311690	500	29 억	200942	N	N	0	N	00	N
57	20230823	091101	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	19230	-30	5	-0.16	26045500	1367	9.80	19020	19230	19010	25000	13490	19260	19053.04	3.42	0	495	20386	19822	19486	18922	18586	19655	18755	29	5740	500	11940	10	1	5878672	1130	-3.24	2.28	12	0.02	-5940.00	8447.00	41695	20230411	-53.88	17000	20230808	13.12	41695	-53.88	20230411	17000	13.12	20230808	47450	-59.47	20230411	17000	13.12	20230808	0.06	N	311690	500	29 억	200942	N	N	0	N	00	N
58	20230822	161047	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	19260	-740	5	-3.70	272158240	13946	139.60	20000	20050	19150	26000	14000	20000	19515.15	3.46	0	-2156	20826	20412	20086	19672	19346	20250	19510	29	6000	500	12400	10	1	5878672	1132	-3.24	2.28	12	0.24	-5940.00	8447.00	41695	20230411	-53.81	17000	20230808	13.29	41695	-53.81	20230411	17000	13.29	20230808	47450	-59.41	20230411	17000	13.29	20230808	0.06	N	311690	500	29 억	203156	N	N	5	N	00	N
59	20230822	151047	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	19350	-650	5	-3.25	266456060	13650	136.64	20000	20050	19150	26000	14000	20000	19520.59	3.46	0	-2041	20826	20412	20086	19672	19346	20250	19510	29	6000	500	12400	10	1	5878672	1138	-3.26	2.29	12	0.23	-5940.00	8447.00	41695	20230411	-53.59	17000	20230808	13.82	41695	-53.59	20230411	17000	13.82	20230808	47450	-59.22	20230411	17000	13.82	20230808	0.06	N	311690	500	29 억	203156	N	N	5	N	00	N
60	20230822	141047	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	19240	-760	5	-3.80	259305480	13279	132.92	20000	20050	19150	26000	14000	20000	19527.49	3.46	0	-1953	20826	20412	20086	19672	19346	20250	19510	29	6000	500	12400	10	1	5878672	1131	-3.24	2.28	12	0.23	-5940.00	8447.00	41695	20230411	-53.86	17000	20230808	13.18	41695	-53.86	20230411	17000	13.18	20230808	47450	-59.45	20230411	17000	13.18	20230808	0.06	N	311690	500	29 억	203156	N	N	5	N	00	N
61	20230822	131044	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	19410	-590	5	-2.95	179305480	9125	91.34	20000	20050	19410	26000	14000	20000	19649.92	3.46	0	-1642	20826	20412	20086	19672	19346	20250	19510	29	6000	500	12400	10	1	5878672	1141	-3.27	2.30	12	0.16	-5940.00	8447.00	41695	20230411	-53.45	17000	20230808	14.18	41695	-53.45	20230411	17000	14.18	20230808	47450	-59.09	20230411	17000	14.18	20230808	0.06	N	311690	500	29 억	203156	N	N	5	N	00	N
62	20230822	121030	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	19510	-490	5	-2.45	135110550	6855	68.62	20000	20050	19490	26000	14000	20000	19709.78	3.46	0	-906	20826	20412	20086	19672	19346	20250	19510	29	6000	500	12400	10	1	5878672	1147	-3.28	2.31	12	0.12	-5940.00	8447.00	41695	20230411	-53.21	17000	20230808	14.76	41695	-53.21	20230411	17000	14.76	20230808	47450	-58.88	20230411	17000	14.76	20230808	0.06	N	311690	500	29 억	203156	N	N	5	N	00	N
63	20230822	111044	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	19660	-340	5	-1.70	108546910	5495	55.01	20000	20050	19570	26000	14000	20000	19753.76	3.46	0	-152	20826	20412	20086	19672	19346	20250	19510	29	6000	500	12400	10	1	5878672	1156	-3.31	2.33	12	0.09	-5940.00	8447.00	41695	20230411	-52.85	17000	20230808	15.65	41695	-52.85	20230411	17000	15.65	20230808	47450	-58.57	20230411	17000	15.65	20230808	0.06	N	311690	500	29 억	203156	N	N	5	N	00	N
64	20230822	101041	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	20000	0	3	0.00	37133800	1874	18.76	20000	20050	19590	26000	14000	20000	19815.26	3.46	0	-32	20826	20412	20086	19672	19346	20250	19510	29	6000	500	12400	50	1	5878672	1176	-3.37	2.37	12	0.03	-5940.00	8447.00	41695	20230411	-52.03	17000	20230808	17.65	41695	-52.03	20230411	17000	17.65	20230808	47450	-57.85	20230411	17000	17.65	20230808	0.06	N	311690	500	29 억	203156	N	N	5	N	00	N
65	20230822	091040	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	19640	-360	5	-1.80	19663640	992	9.93	20000	20050	19590	26000	14000	20000	19822.22	3.46	0	-430	20826	20412	20086	19672	19346	20250	19510	29	6000	500	12400	10	1	5878672	1155	-3.31	2.33	12	0.02	-5940.00	8447.00	41695	20230411	-52.90	17000	20230808	15.53	41695	-52.90	20230411	17000	15.53	20230808	47450	-58.61	20230411	17000	15.53	20230808	0.06	N	311690	500	29 억	203156	N	N	5	N	00	N
66	20230821	161038	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	20000	-100	5	-0.50	200224880	9990	69.50	20050	20500	19760	26100	14100	20100	20042.53	3.48	0	-1298	20686	20392	20006	19712	19326	20440	19760	29	6000	500	12460	50	1	5878672	1176	-3.37	2.37	12	0.17	-5940.00	8447.00	41695	20230411	-52.03	17000	20230808	17.65	41695	-52.03	20230411	17000	17.65	20230808	47450	-57.85	20230411	17000	17.65	20230808	0.07	N	311690	500	29 억	204454	N	N	5	N	00	N
67	20230821	151046	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	20050	-50	5	-0.25	197963580	9877	68.71	20050	20500	19760	26100	14100	20100	20042.89	3.48	0	-1297	20686	20392	20006	19712	19326	20440	19760	29	6000	500	12460	50	1	5878672	1179	-3.38	2.37	12	0.17	-5940.00	8447.00	41695	20230411	-51.91	17000	20230808	17.94	41695	-51.91	20230411	17000	17.94	20230808	47450	-57.74	20230411	17000	17.94	20230808	0.07	N	311690	500	29 억	204454	N	N	112	N	00	N
68	20230821	141041	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	19980	-120	5	-0.60	180708330	9020	62.75	20050	20500	19760	26100	14100	20100	20034.18	3.48	0	-1259	20686	20392	20006	19712	19326	20440	19760	29	6000	500	12460	10	1	5878672	1175	-3.36	2.37	12	0.15	-5940.00	8447.00	41695	20230411	-52.08	17000	20230808	17.53	41695	-52.08	20230411	17000	17.53	20230808	47450	-57.89	20230411	17000	17.53	20230808	0.07	N	311690	500	29 억	204454	N	N	112	N	00	N
69	20230821	131053	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	19880	-220	5	-1.09	114097030	5698	39.64	20050	20500	19760	26100	14100	20100	20024.05	3.48	0	-348	20686	20392	20006	19712	19326	20440	19760	29	6000	500	12460	10	1	5878672	1169	-3.35	2.35	12	0.10	-5940.00	8447.00	41695	20230411	-52.32	17000	20230808	16.94	41695	-52.32	20230411	17000	16.94	20230808	47450	-58.10	20230411	17000	16.94	20230808	0.07	N	311690	500	29 억	204454	N	N	112	N	00	N
70	20230821	121049	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	19910	-190	5	-0.95	102647540	5123	35.64	20050	20500	19760	26100	14100	20100	20036.61	3.48	0	139	20686	20392	20006	19712	19326	20440	19760	29	6000	500	12460	10	1	5878672	1170	-3.35	2.36	12	0.09	-5940.00	8447.00	41695	20230411	-52.25	17000	20230808	17.12	41695	-52.25	20230411	17000	17.12	20230808	47450	-58.04	20230411	17000	17.12	20230808	0.07	N	311690	500	29 억	204454	N	N	112	N	00	N
71	20230821	111040	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	19870	-230	5	-1.14	97578650	4869	33.87	20050	20500	19760	26100	14100	20100	20040.80	3.48	0	168	20686	20392	20006	19712	19326	20440	19760	29	6000	500	12460	10	1	5878672	1168	-3.35	2.35	12	0.08	-5940.00	8447.00	41695	20230411	-52.34	17000	20230808	16.88	41695	-52.34	20230411	17000	16.88	20230808	47450	-58.12	20230411	17000	16.88	20230808	0.07	N	311690	500	29 억	204454	N	N	112	N	00	N
72	20230821	101038	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	20200	100	2	0.50	37232160	1869	13.00	20050	20200	19760	26100	14100	20100	19920.90	3.48	0	347	20686	20392	20006	19712	19326	20440	19760	29	6000	500	12460	50	1	5878672	1187	-3.40	2.39	12	0.03	-5940.00	8447.00	41695	20230411	-51.55	17000	20230808	18.82	41695	-51.55	20230411	17000	18.82	20230808	47450	-57.43	20230411	17000	18.82	20230808	0.07	N	311690	500	29 억	204454	N	N	112	N	00	N
73	20230821	091049	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	20000	-100	5	-0.50	140300	7	0.05	20050	20050	20000	26100	14100	20100	20042.86	3.48	0	-1	20686	20392	20006	19712	19326	20440	19760	29	6000	500	12460	50	1	5878672	1176	-3.37	2.37	12	0.00	-5940.00	8447.00	41695	20230411	-52.03	17000	20230808	17.65	41695	-52.03	20230411	17000	17.65	20230808	47450	-57.85	20230411	17000	17.65	20230808	0.07	N	311690	500	29 억	204454	N	N	112	N	00	N
74	20230818	161040	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	20100	0	3	0.00	284667900	14362	54.26	20100	20300	19620	26100	14100	20100	19820.52	3.44	0	2481	21313	20706	20293	19686	19273	20500	19480	29	6000	500	12460	50	1	5878672	1182	-3.38	2.38	12	0.24	-5940.00	8447.00	41695	20230411	-51.79	17000	20230808	18.24	41695	-51.79	20230411	17000	18.24	20230808	47450	-57.64	20230411	17000	18.24	20230808	0.07	N	311690	500	29 억	201973	N	N	112	N	00	N
75	20230818	151030	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	20000	-100	5	-0.50	282738350	14266	53.90	20100	20300	19620	26100	14100	20100	19818.64	3.44	0	2478	21313	20706	20293	19686	19273	20500	19480	29	6000	500	12460	50	1	5878672	1176	-3.37	2.37	12	0.24	-5940.00	8447.00	41695	20230411	-52.03	17000	20230808	17.65	41695	-52.03	20230411	17000	17.65	20230808	47450	-57.85	20230411	17000	17.65	20230808	0.07	N	311690	500	29 억	201973	N	N	84	N	00	N
76	20230818	141040	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	20250	150	2	0.75	264295750	13348	50.43	20100	20300	19620	26100	14100	20100	19799.95	3.44	0	2738	21313	20706	20293	19686	19273	20500	19480	29	6000	500	12460	50	1	5878672	1190	-3.41	2.40	12	0.23	-5940.00	8447.00	41695	20230411	-51.43	17000	20230808	19.12	41695	-51.43	20230411	17000	19.12	20230808	47450	-57.32	20230411	17000	19.12	20230808	0.07	N	311690	500	29 억	201973	N	N	84	N	00	N
77	20230818	131032	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	20200	100	2	0.50	248790550	12577	47.52	20100	20200	19620	26100	14100	20100	19780.88	3.44	0	3220	21313	20706	20293	19686	19273	20500	19480	29	6000	500	12460	50	1	5878672	1187	-3.40	2.39	12	0.21	-5940.00	8447.00	41695	20230411	-51.55	17000	20230808	18.82	41695	-51.55	20230411	17000	18.82	20230808	47450	-57.43	20230411	17000	18.82	20230808	0.07	N	311690	500	29 억	201973	N	N	84	N	00	N
78	20230818	121043	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	20000	-100	5	-0.50	225218500	11404	43.08	20100	20100	19620	26100	14100	20100	19748.46	3.44	0	3176	21313	20706	20293	19686	19273	20500	19480	29	6000	500	12460	50	1	5878672	1176	-3.37	2.37	12	0.19	-5940.00	8447.00	41695	20230411	-52.03	17000	20230808	17.65	41695	-52.03	20230411	17000	17.65	20230808	47450	-57.85	20230411	17000	17.65	20230808	0.07	N	311690	500	29 억	201973	N	N	84	N	00	N
79	20230818	111035	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	19850	-250	5	-1.24	193801040	9826	37.12	20100	20100	19620	26100	14100	20100	19722.52	3.44	0	3041	21313	20706	20293	19686	19273	20500	19480	29	6000	500	12460	10	1	5878672	1167	-3.34	2.35	12	0.17	-5940.00	8447.00	41695	20230411	-52.39	17000	20230808	16.76	41695	-52.39	20230411	17000	16.76	20230808	47450	-58.17	20230411	17000	16.76	20230808	0.07	N	311690	500	29 억	201973	N	N	84	N	00	N
80	20230818	101040	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	19670	-430	5	-2.14	149370700	7573	28.61	20100	20100	19620	26100	14100	20100	19723.12	3.44	0	1943	21313	20706	20293	19686	19273	20500	19480	29	6000	500	12460	10	1	5878672	1156	-3.31	2.33	12	0.13	-5940.00	8447.00	41695	20230411	-52.82	17000	20230808	15.71	41695	-52.82	20230411	17000	15.71	20230808	47450	-58.55	20230411	17000	15.71	20230808	0.07	N	311690	500	29 억	201973	N	N	84	N	00	N
81	20230818	091045	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	19750	-350	5	-1.74	17536150	882	3.33	20100	20100	19750	26100	14100	20100	19877.20	3.44	0	323	21313	20706	20293	19686	19273	20500	19480	29	6000	500	12460	10	1	5878672	1161	-3.32	2.34	12	0.02	-5940.00	8447.00	41695	20230411	-52.63	17000	20230808	16.18	41695	-52.63	20230411	17000	16.18	20230808	47450	-58.38	20230411	17000	16.18	20230808	0.07	N	311690	500	29 억	201973	N	N	84	N	00	N
82	20230817	161040	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	20100	-700	5	-3.37	531738710	26468	91.11	20800	20900	19880	27000	14600	20800	20089.28	3.34	0	5531	22966	21882	21216	20132	19466	21550	19800	29	6200	500	12890	50	1	5878672	1182	-3.38	2.38	12	0.45	-5940.00	8447.00	41695	20230411	-51.79	17000	20230808	18.24	41695	-51.79	20230411	17000	18.24	20230808	47450	-57.64	20230411	17000	18.24	20230808	0.07	N	311690	500	29 억	196428	N	N	84	N	00	N
83	20230817	151046	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	20200	-600	5	-2.88	495769960	24680	84.96	20800	20900	19880	27000	14600	20800	20087.29	3.34	0	5467	22966	21882	21216	20132	19466	21550	19800	29	6200	500	12890	50	1	5878672	1187	-3.40	2.39	12	0.42	-5940.00	8447.00	41695	20230411	-51.55	17000	20230808	18.82	41695	-51.55	20230411	17000	18.82	20230808	47450	-57.43	20230411	17000	18.82	20230808	0.07	N	311690	500	29 억	196428	N	N	7	N	00	N
84	20230817	141037	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	20150	-650	5	-3.12	454866560	22650	77.97	20800	20900	19880	27000	14600	20800	20081.71	3.34	0	5677	22966	21882	21216	20132	19466	21550	19800	29	6200	500	12890	50	1	5878672	1185	-3.39	2.39	12	0.39	-5940.00	8447.00	41695	20230411	-51.67	17000	20230808	18.53	41695	-51.67	20230411	17000	18.53	20230808	47450	-57.53	20230411	17000	18.53	20230808	0.07	N	311690	500	29 억	196428	N	N	7	N	00	N
85	20230817	131034	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	20000	-800	5	-3.85	451638260	22489	77.41	20800	20900	19880	27000	14600	20800	20081.93	3.34	0	5752	22966	21882	21216	20132	19466	21550	19800	29	6200	500	12890	50	1	5878672	1176	-3.37	2.37	12	0.38	-5940.00	8447.00	41695	20230411	-52.03	17000	20230808	17.65	41695	-52.03	20230411	17000	17.65	20230808	47450	-57.85	20230411	17000	17.65	20230808	0.07	N	311690	500	29 억	196428	N	N	7	N	00	N
86	20230817	121038	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	20100	-700	5	-3.37	409697490	20396	70.21	20800	20900	19880	27000	14600	20800	20086.38	3.34	0	5179	22966	21882	21216	20132	19466	21550	19800	29	6200	500	12890	50	1	5878672	1182	-3.38	2.38	12	0.35	-5940.00	8447.00	41695	20230411	-51.79	17000	20230808	18.24	41695	-51.79	20230411	17000	18.24	20230808	47450	-57.64	20230411	17000	18.24	20230808	0.07	N	311690	500	29 억	196428	N	N	7	N	00	N
87	20230817	111038	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	19920	-880	5	-4.23	349512260	17428	59.99	20800	20900	19880	27000	14600	20800	20053.70	3.34	0	4593	22966	21882	21216	20132	19466	21550	19800	29	6200	500	12890	10	1	5878672	1171	-3.35	2.36	12	0.30	-5940.00	8447.00	41695	20230411	-52.22	17000	20230808	17.18	41695	-52.22	20230411	17000	17.18	20230808	47450	-58.02	20230411	17000	17.18	20230808	0.07	N	311690	500	29 억	196428	N	N	7	N	00	N
88	20230817	101033	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	19960	-840	5	-4.04	284332830	14155	48.73	20800	20900	19890	27000	14600	20800	20085.99	3.34	0	5724	22966	21882	21216	20132	19466	21550	19800	29	6200	500	12890	10	1	5878672	1173	-3.36	2.36	12	0.24	-5940.00	8447.00	41695	20230411	-52.13	17000	20230808	17.41	41695	-52.13	20230411	17000	17.41	20230808	47450	-57.93	20230411	17000	17.41	20230808	0.07	N	311690	500	29 억	196428	N	N	7	N	00	N
89	20230817	091031	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	20000	-800	5	-3.85	70538150	3481	11.98	20800	20900	19920	27000	14600	20800	20260.35	3.34	0	517	22966	21882	21216	20132	19466	21550	19800	29	6200	500	12890	50	1	5878672	1176	-3.37	2.37	12	0.06	-5940.00	8447.00	41695	20230411	-52.03	17000	20230808	17.65	41695	-52.03	20230411	17000	17.65	20230808	47450	-57.85	20230411	17000	17.65	20230808	0.07	N	311690	500	29 억	196428	N	N	7	N	00	N
90	20230816	161036	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	20800	-900	5	-4.15	617928150	28998	26.67	21800	22300	20550	28200	15200	21700	21309.51	3.38	0	-2541	25766	23732	21616	19582	17466	24750	20600	29	6500	500	13450	50	1	5878672	1223	-3.50	2.46	12	0.49	-5940.00	8447.00	41695	20230411	-50.11	17000	20230808	22.35	41695	-50.11	20230411	17000	22.35	20230808	47450	-56.16	20230411	17000	22.35	20230808	0.07	N	311690	500	29 억	198945	N	N	7	N	00	N
91	20230816	151039	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	20600	-1100	5	-5.07	594383050	27864	25.63	21800	22300	20550	28200	15200	21700	21331.54	3.38	0	-2528	25766	23732	21616	19582	17466	24750	20600	29	6500	500	13450	50	1	5878672	1211	-3.47	2.44	12	0.47	-5940.00	8447.00	41695	20230411	-50.59	17000	20230808	21.18	41695	-50.59	20230411	17000	21.18	20230808	47450	-56.59	20230411	17000	21.18	20230808	0.07	N	311690	500	29 억	198945	N	N	82	N	00	N
92	20230816	141037	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	20950	-750	5	-3.46	533843550	24950	22.95	21800	22300	20700	28200	15200	21700	21396.50	3.38	0	-1344	25766	23732	21616	19582	17466	24750	20600	29	6500	500	13450	50	1	5878672	1232	-3.53	2.48	12	0.42	-5940.00	8447.00	41695	20230411	-49.75	17000	20230808	23.24	41695	-49.75	20230411	17000	23.24	20230808	47450	-55.85	20230411	17000	23.24	20230808	0.07	N	311690	500	29 억	198945	N	N	82	N	00	N
93	20230816	131034	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	21100	-600	5	-2.76	507194400	23679	21.78	21800	22300	20700	28200	15200	21700	21419.55	3.38	0	-1140	25766	23732	21616	19582	17466	24750	20600	29	6500	500	13450	50	1	5878672	1240	-3.55	2.50	12	0.40	-5940.00	8447.00	41695	20230411	-49.39	17000	20230808	24.12	41695	-49.39	20230411	17000	24.12	20230808	47450	-55.53	20230411	17000	24.12	20230808	0.07	N	311690	500	29 억	198945	N	N	82	N	00	N
94	20230816	121049	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	20800	-900	5	-4.15	478855650	22336	20.54	21800	22300	20700	28200	15200	21700	21438.70	3.38	0	-1147	25766	23732	21616	19582	17466	24750	20600	29	6500	500	13450	50	1	5878672	1223	-3.50	2.46	12	0.38	-5940.00	8447.00	41695	20230411	-50.11	17000	20230808	22.35	41695	-50.11	20230411	17000	22.35	20230808	47450	-56.16	20230411	17000	22.35	20230808	0.07	N	311690	500	29 억	198945	N	N	82	N	00	N
95	20230816	111045	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	21150	-550	5	-2.53	401023050	18616	17.12	21800	22300	20850	28200	15200	21700	21541.82	3.38	0	-757	25766	23732	21616	19582	17466	24750	20600	29	6500	500	13450	50	1	5878672	1243	-3.56	2.50	12	0.32	-5940.00	8447.00	41695	20230411	-49.27	17000	20230808	24.41	41695	-49.27	20230411	17000	24.41	20230808	47450	-55.43	20230411	17000	24.41	20230808	0.07	N	311690	500	29 억	198945	N	N	82	N	00	N
96	20230816	101038	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	21150	-550	5	-2.53	356099000	16510	15.18	21800	22300	20850	28200	15200	21700	21568.66	3.38	0	-232	25766	23732	21616	19582	17466	24750	20600	29	6500	500	13450	50	1	5878672	1243	-3.56	2.50	12	0.28	-5940.00	8447.00	41695	20230411	-49.27	17000	20230808	24.41	41695	-49.27	20230411	17000	24.41	20230808	47450	-55.43	20230411	17000	24.41	20230808	0.07	N	311690	500	29 억	198945	N	N	82	N	00	N
97	20230816	091033	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	21700	0	3	0.00	97788850	4472	4.11	21800	22300	21350	28200	15200	21700	21867.03	3.38	0	-2331	25766	23732	21616	19582	17466	24750	20600	29	6500	500	13450	50	1	5878672	1276	-3.65	2.57	12	0.08	-5940.00	8447.00	41695	20230411	-47.96	17000	20230808	27.65	41695	-47.96	20230411	17000	27.65	20230808	47450	-54.27	20230411	17000	27.65	20230808	0.07	N	311690	500	29 억	198945	N	N	82	N	00	N
98	20230814	161025	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	21700	1750	2	8.77	2348935120	108579	764.86	19950	23650	19500	25900	13970	19950	21633.42	3.47	0	-5013	20916	20432	20116	19632	19316	20275	19475	29	5965	500	12360	50	1	5878672	1276	-3.65	2.57	12	1.85	-5940.00	8447.00	41695	20230411	-47.96	17000	20230808	27.65	41695	-47.96	20230411	17000	27.65	20230808	47450	-54.27	20230411	17000	27.65	20230808	0.08	N	311690	500	29 억	203904	N	N	82	N	00	N
99	20230814	151022	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	21650	1700	2	8.52	2321693220	107322	756.00	19950	23650	19500	25900	13970	19950	21632.98	3.47	0	-4726	20916	20432	20116	19632	19316	20275	19475	29	5965	500	12360	50	1	5878672	1273	-3.64	2.56	12	1.83	-5940.00	8447.00	41695	20230411	-48.08	17000	20230808	27.35	41695	-48.08	20230411	17000	27.35	20230808	47450	-54.37	20230411	17000	27.35	20230808	0.08	N	311690	500	29 억	203904	N	N	3	N	00	N
100	20230814	141024	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	21650	1700	2	8.52	2264969770	104704	737.56	19950	23650	19500	25900	13970	19950	21632.14	3.47	0	-4590	20916	20432	20116	19632	19316	20275	19475	29	5965	500	12360	50	1	5878672	1273	-3.64	2.56	12	1.78	-5940.00	8447.00	41695	20230411	-48.08	17000	20230808	27.35	41695	-48.08	20230411	17000	27.35	20230808	47450	-54.37	20230411	17000	27.35	20230808	0.08	N	311690	500	29 억	203904	N	N	3	N	00	N
101	20230814	131012	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	21800	1850	2	9.27	2152141970	99484	700.79	19950	23650	19500	25900	13970	19950	21633.06	3.47	0	-4184	20916	20432	20116	19632	19316	20275	19475	29	5965	500	12360	50	1	5878672	1282	-3.67	2.58	12	1.69	-5940.00	8447.00	41695	20230411	-47.72	17000	20230808	28.24	41695	-47.72	20230411	17000	28.24	20230808	47450	-54.06	20230411	17000	28.24	20230808	0.08	N	311690	500	29 억	203904	N	N	3	N	00	N
102	20230814	121021	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	21550	1600	2	8.02	2111003920	97587	687.43	19950	23650	19500	25900	13970	19950	21632.04	3.47	0	-3663	20916	20432	20116	19632	19316	20275	19475	29	5965	500	12360	50	1	5878672	1267	-3.63	2.55	12	1.66	-5940.00	8447.00	41695	20230411	-48.32	17000	20230808	26.76	41695	-48.32	20230411	17000	26.76	20230808	47450	-54.58	20230411	17000	26.76	20230808	0.08	N	311690	500	29 억	203904	N	N	3	N	00	N
103	20230814	111013	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	22050	2100	2	10.53	1956031770	90437	637.06	19950	23650	19500	25900	13970	19950	21628.69	3.47	0	-5818	20916	20432	20116	19632	19316	20275	19475	29	5965	500	12360	50	1	5878672	1296	-3.71	2.61	12	1.54	-5940.00	8447.00	41695	20230411	-47.12	17000	20230808	29.71	41695	-47.12	20230411	17000	29.71	20230808	47450	-53.53	20230411	17000	29.71	20230808	0.08	N	311690	500	29 억	203904	N	N	3	N	00	N
104	20230814	101017	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	21550	1600	2	8.02	1352864970	63365	446.36	19950	23650	19500	25900	13970	19950	21350.37	3.47	0	-6767	20916	20432	20116	19632	19316	20275	19475	29	5965	500	12360	50	1	5878672	1267	-3.63	2.55	12	1.08	-5940.00	8447.00	41695	20230411	-48.32	17000	20230808	26.76	41695	-48.32	20230411	17000	26.76	20230808	47450	-54.58	20230411	17000	26.76	20230808	0.08	N	311690	500	29 억	203904	N	N	3	N	00	N
105	20230814	091013	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	19790	-160	5	-0.80	38267970	1949	13.73	19950	19950	19500	25900	13970	19950	19634.51	3.47	0	831	20916	20432	20116	19632	19316	20275	19475	29	5965	500	12360	10	1	5878672	1163	-3.33	2.34	12	0.03	-5940.00	8447.00	41695	20230411	-52.54	17000	20230808	16.41	41695	-52.54	20230411	17000	16.41	20230808	47450	-58.29	20230411	17000	16.41	20230808	0.08	N	311690	500	29 억	203904	N	N	3	N	00	N
106	20230811	161013	54	100.00	KOSDAQ		기타서비스	N	N	N	N	N	19950	-600	5	-2.92	284828210	14178	31.41	20600	20600	19800	26700	14400	20550	20089.90	3.51	0	-2601	21376	20962	20136	19722	18896	21170	19930	29	6150	500	12740	10	1	5878672	1173	-3.36	2.36	12	0.24	-5940.00	8447.00	41695	20230411	-52.15	17000	20230808	17.35	41695	-52.15	20230411	17000	17.35	20230808	47450	-57.96	20230411	17000	17.35	20230808	0.10	N	311690	500	29 억	206388	N	N	3	N	01	N
107	20230811	151007	54	100.00	KOSDAQ		기타서비스	N	N	N	N	N	19850	-700	5	-3.41	279645040	13918	30.83	20600	20600	19800	26700	14400	20550	20092.30	3.51	0	-2557	21376	20962	20136	19722	18896	21170	19930	29	6150	500	12740	10	1	5878672	1167	-3.34	2.35	12	0.24	-5940.00	8447.00	41695	20230411	-52.39	17000	20230808	16.76	41695	-52.39	20230411	17000	16.76	20230808	47450	-58.17	20230411	17000	16.76	20230808	0.10	N	311690	500	29 억	206388	N	N	1	N	01	N
108	20230811	141006	54	100.00	KOSDAQ		기타서비스	N	N	N	N	N	20050	-500	5	-2.43	238356760	11845	26.24	20600	20600	19800	26700	14400	20550	20122.95	3.51	0	-1774	21376	20962	20136	19722	18896	21170	19930	29	6150	500	12740	50	1	5878672	1179	-3.38	2.37	12	0.20	-5940.00	8447.00	41695	20230411	-51.91	17000	20230808	17.94	41695	-51.91	20230411	17000	17.94	20230808	47450	-57.74	20230411	17000	17.94	20230808	0.10	N	311690	500	29 억	206388	N	N	1	N	01	N
109	20230811	131005	54	100.00	KOSDAQ		기타서비스	N	N	N	N	N	20000	-550	5	-2.68	229856940	11420	25.30	20600	20600	19800	26700	14400	20550	20127.54	3.51	0	-1711	21376	20962	20136	19722	18896	21170	19930	29	6150	500	12740	50	1	5878672	1176	-3.37	2.37	12	0.19	-5940.00	8447.00	41695	20230411	-52.03	17000	20230808	17.65	41695	-52.03	20230411	17000	17.65	20230808	47450	-57.85	20230411	17000	17.65	20230808	0.10	N	311690	500	29 억	206388	N	N	1	N	01	N
110	20230811	120957	54	100.00	KOSDAQ		기타서비스	N	N	N	N	N	20150	-400	5	-1.95	170758270	8450	18.72	20600	20600	19800	26700	14400	20550	20208.04	3.51	0	-1733	21376	20962	20136	19722	18896	21170	19930	29	6150	500	12740	50	1	5878672	1185	-3.39	2.39	12	0.14	-5940.00	8447.00	41695	20230411	-51.67	17000	20230808	18.53	41695	-51.67	20230411	17000	18.53	20230808	47450	-57.53	20230411	17000	18.53	20230808	0.10	N	311690	500	29 억	206388	N	N	1	N	01	N
111	20230811	110958	54	100.00	KOSDAQ		기타서비스	N	N	N	N	N	20200	-350	5	-1.70	162449420	8036	17.80	20600	20600	19800	26700	14400	20550	20215.17	3.51	0	-1816	21376	20962	20136	19722	18896	21170	19930	29	6150	500	12740	50	1	5878672	1187	-3.40	2.39	12	0.14	-5940.00	8447.00	41695	20230411	-51.55	17000	20230808	18.82	41695	-51.55	20230411	17000	18.82	20230808	47450	-57.43	20230411	17000	18.82	20230808	0.10	N	311690	500	29 억	206388	N	N	1	N	01	N
112	20230811	100953	54	100.00	KOSDAQ		기타서비스	N	N	N	N	N	20450	-100	5	-0.49	134286270	6644	14.72	20600	20600	19800	26700	14400	20550	20211.61	3.51	0	-1759	21376	20962	20136	19722	18896	21170	19930	29	6150	500	12740	50	1	5878672	1202	-3.44	2.42	12	0.11	-5940.00	8447.00	41695	20230411	-50.95	17000	20230808	20.29	41695	-50.95	20230411	17000	20.29	20230808	47450	-56.90	20230411	17000	20.29	20230808	0.10	N	311690	500	29 억	206388	N	N	1	N	01	N
113	20230811	091004	54	100.00	KOSDAQ		기타서비스	N	N	N	N	N	20000	-550	5	-2.68	44383710	2209	4.89	20600	20600	19800	26700	14400	20550	20092.01	3.51	0	504	21376	20962	20136	19722	18896	21170	19930	29	6150	500	12740	50	1	5878672	1176	-3.37	2.37	12	0.04	-5940.00	8447.00	41695	20230411	-52.03	17000	20230808	17.65	41695	-52.03	20230411	17000	17.65	20230808	47450	-57.85	20230411	17000	17.65	20230808	0.10	N	311690	500	29 억	206388	N	N	1	N	01	N
114	20230810	160955	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	20550	250	2	1.23	898242000	45103	26.40	20300	20550	19310	26350	14250	20300	19915.28	3.46	0	1851	23613	21956	19793	18136	15973	22785	18965	29	6050	500	12580	50	1	5878672	1208	-3.46	2.43	12	0.77	-5940.00	8447.00	41695	20230411	-50.71	17000	20230808	20.88	41695	-50.71	20230411	17000	20.88	20230808	47450	-56.69	20230411	17000	20.88	20230808	0.10	N	311690	500	29 억	203313	N	N	1	N	00	N
115	20230810	150951	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	20250	-50	5	-0.25	875164000	43977	25.75	20300	20550	19310	26350	14250	20300	19900.49	3.46	0	1949	23613	21956	19793	18136	15973	22785	18965	29	6050	500	12580	50	1	5878672	1190	-3.41	2.40	12	0.75	-5940.00	8447.00	41695	20230411	-51.43	17000	20230808	19.12	41695	-51.43	20230411	17000	19.12	20230808	47450	-57.32	20230411	17000	19.12	20230808	0.10	N	311690	500	29 억	203313	N	N	4	N	00	N
116	20230810	140953	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	20050	-250	5	-1.23	775594500	39088	22.88	20300	20450	19310	26350	14250	20300	19842.27	3.46	0	4000	23613	21956	19793	18136	15973	22785	18965	29	6050	500	12580	50	1	5878672	1179	-3.38	2.37	12	0.66	-5940.00	8447.00	41695	20230411	-51.91	17000	20230808	17.94	41695	-51.91	20230411	17000	17.94	20230808	47450	-57.74	20230411	17000	17.94	20230808	0.10	N	311690	500	29 억	203313	N	N	4	N	00	N
117	20230810	130942	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	19950	-350	5	-1.72	677176360	34163	20.00	20300	20450	19310	26350	14250	20300	19821.92	3.46	0	2932	23613	21956	19793	18136	15973	22785	18965	29	6050	500	12580	10	1	5878672	1173	-3.36	2.36	12	0.58	-5940.00	8447.00	41695	20230411	-52.15	17000	20230808	17.35	41695	-52.15	20230411	17000	17.35	20230808	47450	-57.96	20230411	17000	17.35	20230808	0.10	N	311690	500	29 억	203313	N	N	4	N	00	N
118	20230810	121001	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	19890	-410	5	-2.02	624705130	31528	18.46	20300	20450	19310	26350	14250	20300	19814.30	3.46	0	2246	23613	21956	19793	18136	15973	22785	18965	29	6050	500	12580	10	1	5878672	1169	-3.35	2.35	12	0.54	-5940.00	8447.00	41695	20230411	-52.30	17000	20230808	17.00	41695	-52.30	20230411	17000	17.00	20230808	47450	-58.08	20230411	17000	17.00	20230808	0.10	N	311690	500	29 억	203313	N	N	4	N	00	N
119	20230810	111003	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	19740	-560	5	-2.76	564719680	28487	16.68	20300	20450	19310	26350	14250	20300	19823.77	3.46	0	1327	23613	21956	19793	18136	15973	22785	18965	29	6050	500	12580	10	1	5878672	1160	-3.32	2.34	12	0.48	-5940.00	8447.00	41695	20230411	-52.66	17000	20230808	16.12	41695	-52.66	20230411	17000	16.12	20230808	47450	-58.40	20230411	17000	16.12	20230808	0.10	N	311690	500	29 억	203313	N	N	4	N	00	N
120	20230810	100957	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	19920	-380	5	-1.87	366268060	18589	10.88	20300	20350	19310	26350	14250	20300	19703.48	3.46	0	1360	23613	21956	19793	18136	15973	22785	18965	29	6050	500	12580	10	1	5878672	1171	-3.35	2.36	12	0.32	-5940.00	8447.00	41695	20230411	-52.22	17000	20230808	17.18	41695	-52.22	20230411	17000	17.18	20230808	47450	-58.02	20230411	17000	17.18	20230808	0.10	N	311690	500	29 억	203313	N	N	4	N	00	N
121	20230810	091007	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	20100	-200	5	-0.99	67061630	3361	1.97	20300	20350	19690	26350	14250	20300	19952.88	3.46	0	-137	23613	21956	19793	18136	15973	22785	18965	29	6050	500	12580	50	1	5878672	1182	-3.38	2.38	12	0.06	-5940.00	8447.00	41695	20230411	-51.79	17000	20230808	18.24	41695	-51.79	20230411	17000	18.24	20230808	47450	-57.64	20230411	17000	18.24	20230808	0.10	N	311690	500	29 억	203313	N	N	4	N	00	N
122	20230809	160954	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	20300	2670	2	15.14	3375312610	168872	893.36	17640	21450	17630	22900	12350	17630	19987.32	3.07	0	23892	18396	18012	17506	17122	16616	18205	17315	29	5275	500	10930	50	1	5878672	1193	-3.42	2.40	12	2.87	-5940.00	8447.00	41695	20230411	-51.31	17000	20230808	19.41	41695	-51.31	20230411	17000	19.41	20230808	47450	-57.22	20230411	17000	19.41	20230808	0.11	N	311690	500	29 억	180377	N	N	4	N	00	N
123	20230809	150941	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	20250	2620	2	14.86	3273922110	163873	866.92	17640	21450	17630	22900	12350	17630	19978.41	3.07	0	22994	18396	18012	17506	17122	16616	18205	17315	29	5275	500	10930	50	1	5878672	1190	-3.41	2.40	12	2.79	-5940.00	8447.00	41695	20230411	-51.43	17000	20230808	19.12	41695	-51.43	20230411	17000	19.12	20230808	47450	-57.32	20230411	17000	19.12	20230808	0.11	N	311690	500	29 억	180377	N	N	25	N	00	N
124	20230809	140939	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	20450	2820	2	16.00	2269053240	115260	609.74	17640	21350	17630	22900	12350	17630	19686.39	3.07	0	14006	18396	18012	17506	17122	16616	18205	17315	29	5275	500	10930	50	1	5878672	1202	-3.44	2.42	12	1.96	-5940.00	8447.00	41695	20230411	-50.95	17000	20230808	20.29	41695	-50.95	20230411	17000	20.29	20230808	47450	-56.90	20230411	17000	20.29	20230808	0.11	N	311690	500	29 억	180377	N	N	25	N	00	N
125	20230809	131001	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	19090	1460	2	8.28	1110077770	58445	309.18	17640	19990	17630	22900	12350	17630	18993.55	3.07	0	12606	18396	18012	17506	17122	16616	18205	17315	29	5275	500	10930	10	1	5878672	1122	-3.21	2.26	12	0.99	-5940.00	8447.00	41695	20230411	-54.22	17000	20230808	12.29	41695	-54.22	20230411	17000	12.29	20230808	47450	-59.77	20230411	17000	12.29	20230808	0.11	N	311690	500	29 억	180377	N	N	25	N	00	N
126	20230809	121000	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	19130	1500	2	8.51	986643540	52001	275.09	17640	19990	17630	22900	12350	17630	18973.55	3.07	0	9596	18396	18012	17506	17122	16616	18205	17315	29	5275	500	10930	10	1	5878672	1125	-3.22	2.26	12	0.88	-5940.00	8447.00	41695	20230411	-54.12	17000	20230808	12.53	41695	-54.12	20230411	17000	12.53	20230808	47450	-59.68	20230411	17000	12.53	20230808	0.11	N	311690	500	29 억	180377	N	N	25	N	00	N
127	20230809	110951	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	18570	940	2	5.33	314168770	17229	91.14	17640	18700	17630	22900	12350	17630	18234.88	3.07	0	8834	18396	18012	17506	17122	16616	18205	17315	29	5275	500	10930	10	1	5878672	1092	-3.13	2.20	12	0.29	-5940.00	8447.00	41695	20230411	-55.46	17000	20230808	9.24	41695	-55.46	20230411	17000	9.24	20230808	47450	-60.86	20230411	17000	9.24	20230808	0.11	N	311690	500	29 억	180377	N	N	25	N	00	N
128	20230809	100938	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	18020	390	2	2.21	90604780	5062	26.78	17640	18100	17630	22900	12350	17630	17899.01	3.07	0	2392	18396	18012	17506	17122	16616	18205	17315	29	5275	500	10930	10	1	5878672	1059	-3.03	2.13	12	0.09	-5940.00	8447.00	41695	20230411	-56.78	17000	20230808	6.00	41695	-56.78	20230411	17000	6.00	20230808	47450	-62.02	20230411	17000	6.00	20230808	0.11	N	311690	500	29 억	180377	N	N	25	N	00	N
129	20230809	090944	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	17930	300	2	1.70	5358740	302	1.60	17640	17970	17640	22900	12350	17630	17744.17	3.07	0	132	18396	18012	17506	17122	16616	18205	17315	29	5275	500	10930	10	1	5878672	1054	-3.02	2.12	12	0.01	-5940.00	8447.00	41695	20230411	-57.00	17000	20230808	5.47	41695	-57.00	20230411	17000	5.47	20230808	47450	-62.21	20230411	17000	5.47	20230808	0.11	N	311690	500	29 억	180377	N	N	25	N	00	N
130	20230808	161003	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	17630	130	2	0.74	330319710	18903	42.50	17500	17890	17000	22750	12250	17500	17474.46	3.08	0	-613	19480	18490	17980	16990	16480	18235	16735	29	5250	500	10850	10	1	5878672	1036	-2.97	2.09	12	0.32	-5940.00	8447.00	41695	20230411	-57.72	17000	20230808	3.71	41695	-57.72	20230411	17000	3.71	20230808	47450	-62.85	20230411	17000	3.71	20230808	0.11	N	311690	500	29 억	180930	N	N	25	N	00	N
131	20230808	150950	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	17510	10	2	0.06	317723590	18188	40.90	17500	17890	17000	22750	12250	17500	17468.86	3.08	0	-369	19480	18490	17980	16990	16480	18235	16735	29	5250	500	10850	10	1	5878672	1029	-2.95	2.07	12	0.31	-5940.00	8447.00	41695	20230411	-58.00	17000	20230808	3.00	41695	-58.00	20230411	17000	3.00	20230808	47450	-63.10	20230411	17000	3.00	20230808	0.11	N	311690	500	29 억	180930	N	N	7	N	00	N
132	20230808	140946	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	17740	240	2	1.37	281873280	16159	36.33	17500	17890	17000	22750	12250	17500	17443.73	3.08	0	460	19480	18490	17980	16990	16480	18235	16735	29	5250	500	10850	10	1	5878672	1043	-2.99	2.10	12	0.27	-5940.00	8447.00	41695	20230411	-57.45	17000	20230808	4.35	41695	-57.45	20230411	17000	4.35	20230808	47450	-62.61	20230411	17000	4.35	20230808	0.11	N	311690	500	29 억	180930	N	N	7	N	00	N
133	20230808	130937	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	17780	280	2	1.60	257179260	14772	33.21	17500	17830	17000	22750	12250	17500	17409.91	3.08	0	87	19480	18490	17980	16990	16480	18235	16735	29	5250	500	10850	10	1	5878672	1045	-2.99	2.10	12	0.25	-5940.00	8447.00	41695	20230411	-57.36	17000	20230808	4.59	41695	-57.36	20230411	17000	4.59	20230808	47450	-62.53	20230411	17000	4.59	20230808	0.11	N	311690	500	29 억	180930	N	N	7	N	00	N
134	20230808	120944	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	17600	100	2	0.57	234103890	13469	30.29	17500	17830	17000	22750	12250	17500	17380.94	3.08	0	-862	19480	18490	17980	16990	16480	18235	16735	29	5250	500	10850	10	1	5878672	1035	-2.96	2.08	12	0.23	-5940.00	8447.00	41695	20230411	-57.79	17000	20230808	3.53	41695	-57.79	20230411	17000	3.53	20230808	47450	-62.91	20230411	17000	3.53	20230808	0.11	N	311690	500	29 억	180930	N	N	7	N	00	N
135	20230808	110932	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	17640	140	2	0.80	221929340	12778	28.73	17500	17830	17000	22750	12250	17500	17368.08	3.08	0	-624	19480	18490	17980	16990	16480	18235	16735	29	5250	500	10850	10	1	5878672	1037	-2.97	2.09	12	0.22	-5940.00	8447.00	41695	20230411	-57.69	17000	20230808	3.76	41695	-57.69	20230411	17000	3.76	20230808	47450	-62.82	20230411	17000	3.76	20230808	0.11	N	311690	500	29 억	180930	N	N	7	N	00	N
136	20230808	100945	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	17700	200	2	1.14	149769280	8692	19.54	17500	17830	17000	22750	12250	17500	17230.70	3.08	0	-493	19480	18490	17980	16990	16480	18235	16735	29	5250	500	10850	10	1	5878672	1041	-2.98	2.10	12	0.15	-5940.00	8447.00	41695	20230411	-57.55	17000	20230808	4.12	41695	-57.55	20230411	17000	4.12	20230808	47450	-62.70	20230411	17000	4.12	20230808	0.11	N	311690	500	29 억	180930	N	N	7	N	00	N
137	20230808	090951	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	17570	70	2	0.40	22690880	1300	2.92	17500	17830	17250	22750	12250	17500	17454.52	3.08	0	-762	19480	18490	17980	16990	16480	18235	16735	29	5250	500	10850	10	1	5878672	1033	-2.96	2.08	12	0.02	-5940.00	8447.00	41695	20230411	-57.86	17100	20230727	2.75	41695	-57.86	20230411	17100	2.75	20230727	47450	-62.97	20230411	17100	2.75	20230727	0.11	N	311690	500	29 억	180930	N	N	7	N	00	N
138	20230807	160941	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	17500	-1310	5	-6.96	799181080	44456	196.73	18810	18970	17470	24450	13170	18810	17976.90	3.17	0	-5029	19736	19272	19036	18572	18336	19155	18455	29	5640	500	11660	10	1	5878672	1029	-2.95	2.07	12	0.76	-5940.00	8447.00	41695	20230411	-58.03	17100	20230727	2.34	41695	-58.03	20230411	17100	2.34	20230727	47450	-63.12	20230411	17100	2.34	20230727	0.11	N	311690	500	29 억	186073	N	N	7	N	00	N
139	20230807	150942	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	17600	-1210	5	-6.43	707408470	39223	173.58	18810	18970	17600	24450	13170	18810	18035.55	3.17	0	-4055	19736	19272	19036	18572	18336	19155	18455	29	5640	500	11660	10	1	5878672	1035	-2.96	2.08	12	0.67	-5940.00	8447.00	41695	20230411	-57.79	17100	20230727	2.92	41695	-57.79	20230411	17100	2.92	20230727	47450	-62.91	20230411	17100	2.92	20230727	0.11	N	311690	500	29 억	186073	N	N	10	N	00	N
140	20230807	140947	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	17680	-1130	5	-6.01	605226830	33438	147.98	18810	18970	17650	24450	13170	18810	18099.97	3.17	0	-1635	19736	19272	19036	18572	18336	19155	18455	29	5640	500	11660	10	1	5878672	1039	-2.98	2.09	12	0.57	-5940.00	8447.00	41695	20230411	-57.60	17100	20230727	3.39	41695	-57.60	20230411	17100	3.39	20230727	47450	-62.74	20230411	17100	3.39	20230727	0.11	N	311690	500	29 억	186073	N	N	10	N	00	N
141	20230807	130936	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	17770	-1040	5	-5.53	495406350	27237	120.53	18810	18970	17710	24450	13170	18810	18188.73	3.17	0	1471	19736	19272	19036	18572	18336	19155	18455	29	5640	500	11660	10	1	5878672	1045	-2.99	2.10	12	0.46	-5940.00	8447.00	41695	20230411	-57.38	17100	20230727	3.92	41695	-57.38	20230411	17100	3.92	20230727	47450	-62.55	20230411	17100	3.92	20230727	0.11	N	311690	500	29 억	186073	N	N	10	N	00	N
142	20230807	120935	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	18150	-660	5	-3.51	287568400	15614	69.10	18810	18970	18050	24450	13170	18810	18417.34	3.17	0	1358	19736	19272	19036	18572	18336	19155	18455	29	5640	500	11660	10	1	5878672	1067	-3.06	2.15	12	0.27	-5940.00	8447.00	41695	20230411	-56.47	17100	20230727	6.14	41695	-56.47	20230411	17100	6.14	20230727	47450	-61.75	20230411	17100	6.14	20230727	0.11	N	311690	500	29 억	186073	N	N	10	N	00	N
143	20230807	110927	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	18250	-560	5	-2.98	233287060	12621	55.85	18810	18970	18230	24450	13170	18810	18484.04	3.17	0	2554	19736	19272	19036	18572	18336	19155	18455	29	5640	500	11660	10	1	5878672	1073	-3.07	2.16	12	0.21	-5940.00	8447.00	41695	20230411	-56.23	17100	20230727	6.73	41695	-56.23	20230411	17100	6.73	20230727	47450	-61.54	20230411	17100	6.73	20230727	0.11	N	311690	500	29 억	186073	N	N	10	N	00	N
144	20230807	100940	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	18380	-430	5	-2.29	108053260	5793	25.64	18810	18970	18380	24450	13170	18810	18652.38	3.17	0	1116	19736	19272	19036	18572	18336	19155	18455	29	5640	500	11660	10	1	5878672	1080	-3.09	2.18	12	0.10	-5940.00	8447.00	41695	20230411	-55.92	17100	20230727	7.49	41695	-55.92	20230411	17100	7.49	20230727	47450	-61.26	20230411	17100	7.49	20230727	0.11	N	311690	500	29 억	186073	N	N	10	N	00	N
145	20230807	090937	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	18810	0	3	0.00	9116460	485	2.15	18810	18970	18760	24450	13170	18810	18796.82	3.17	0	-70	19736	19272	19036	18572	18336	19155	18455	29	5640	500	11660	10	1	5878672	1106	-3.17	2.23	12	0.01	-5940.00	8447.00	41695	20230411	-54.89	17100	20230727	10.00	41695	-54.89	20230411	17100	10.00	20230727	47450	-60.36	20230411	17100	10.00	20230727	0.11	N	311690	500	29 억	186073	N	N	10	N	00	N
146	20230804	160930	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	18810	-410	5	-2.13	428101260	22512	71.90	19230	19500	18800	24950	13460	19220	19016.58	3.23	0	-3751	20706	19962	19236	18492	17766	20335	18865	29	5745	500	11910	10	1	5878672	1106	-3.17	2.23	12	0.38	-5940.00	8447.00	41695	20230411	-54.89	17100	20230727	10.00	41695	-54.89	20230411	17100	10.00	20230727	47450	-60.36	20230411	17100	10.00	20230727	0.11	N	311690	500	29 억	189805	N	N	10	N	00	N
147	20230804	150930	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	19000	-220	5	-1.14	396864370	20853	66.60	19230	19500	18800	24950	13460	19220	19031.52	3.23	0	-3988	20706	19962	19236	18492	17766	20335	18865	29	5745	500	11910	10	1	5878672	1117	-3.20	2.25	12	0.35	-5940.00	8447.00	41695	20230411	-54.43	17100	20230727	11.11	41695	-54.43	20230411	17100	11.11	20230727	47450	-59.96	20230411	17100	11.11	20230727	0.11	N	311690	500	29 억	189805	N	N	15	N	00	N
148	20230804	140943	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	18900	-320	5	-1.66	311312470	16362	52.25	19230	19500	18800	24950	13460	19220	19026.55	3.23	0	-5726	20706	19962	19236	18492	17766	20335	18865	29	5745	500	11910	10	1	5878672	1111	-3.18	2.24	12	0.28	-5940.00	8447.00	41695	20230411	-54.67	17100	20230727	10.53	41695	-54.67	20230411	17100	10.53	20230727	47450	-60.17	20230411	17100	10.53	20230727	0.11	N	311690	500	29 억	189805	N	N	15	N	00	N
149	20230804	130928	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	18850	-370	5	-1.93	268184870	14084	44.98	19230	19500	18800	24950	13460	19220	19041.81	3.23	0	-5298	20706	19962	19236	18492	17766	20335	18865	29	5745	500	11910	10	1	5878672	1108	-3.17	2.23	12	0.24	-5940.00	8447.00	41695	20230411	-54.79	17100	20230727	10.23	41695	-54.79	20230411	17100	10.23	20230727	47450	-60.27	20230411	17100	10.23	20230727	0.11	N	311690	500	29 억	189805	N	N	15	N	00	N
150	20230804	120922	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	18970	-250	5	-1.30	241143320	12651	40.40	19230	19500	18890	24950	13460	19220	19061.21	3.23	0	-4675	20706	19962	19236	18492	17766	20335	18865	29	5745	500	11910	10	1	5878672	1115	-3.19	2.25	12	0.22	-5940.00	8447.00	41695	20230411	-54.50	17100	20230727	10.94	41695	-54.50	20230411	17100	10.94	20230727	47450	-60.02	20230411	17100	10.94	20230727	0.11	N	311690	500	29 억	189805	N	N	15	N	00	N
151	20230804	110934	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	18910	-310	5	-1.61	188129140	9851	31.46	19230	19500	18910	24950	13460	19220	19097.47	3.23	0	-4154	20706	19962	19236	18492	17766	20335	18865	29	5745	500	11910	10	1	5878672	1112	-3.18	2.24	12	0.17	-5940.00	8447.00	41695	20230411	-54.65	17100	20230727	10.58	41695	-54.65	20230411	17100	10.58	20230727	47450	-60.15	20230411	17100	10.58	20230727	0.11	N	311690	500	29 억	189805	N	N	15	N	00	N
152	20230804	100917	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	19130	-90	5	-0.47	102601130	5354	17.10	19230	19500	18920	24950	13460	19220	19163.45	3.23	0	-1986	20706	19962	19236	18492	17766	20335	18865	29	5745	500	11910	10	1	5878672	1125	-3.22	2.26	12	0.09	-5940.00	8447.00	41695	20230411	-54.12	17100	20230727	11.87	41695	-54.12	20230411	17100	11.87	20230727	47450	-59.68	20230411	17100	11.87	20230727	0.11	N	311690	500	29 억	189805	N	N	15	N	00	N
153	20230804	090918	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	19500	280	2	1.46	32367920	1686	5.38	19230	19500	18920	24950	13460	19220	19198.05	3.23	0	-951	20706	19962	19236	18492	17766	20335	18865	29	5745	500	11910	10	1	5878672	1146	-3.28	2.31	12	0.03	-5940.00	8447.00	41695	20230411	-53.23	17100	20230727	14.04	41695	-53.23	20230411	17100	14.04	20230727	47450	-58.90	20230411	17100	14.04	20230727	0.11	N	311690	500	29 억	189805	N	N	15	N	00	N
154	20230803	160921	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	19220	390	2	2.07	605350870	31240	212.50	18830	19980	18510	24450	13190	18830	19377.43	3.10	0	7768	19570	19200	18920	18550	18270	19060	18410	29	5630	500	11670	10	1	5878672	1130	-3.24	2.28	12	0.53	-5940.00	8447.00	41695	20230411	-53.90	17100	20230727	12.40	41695	-53.90	20230411	17100	12.40	20230727	47450	-59.49	20230411	17100	12.40	20230727	0.09	N	311690	500	29 억	181946	N	N	15	N	00	N
155	20230803	150928	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	19480	650	2	3.45	587581140	30319	206.24	18830	19980	18510	24450	13190	18830	19379.96	3.10	0	7464	19570	19200	18920	18550	18270	19060	18410	29	5630	500	11670	10	1	5878672	1145	-3.28	2.31	12	0.52	-5940.00	8447.00	41695	20230411	-53.28	17100	20230727	13.92	41695	-53.28	20230411	17100	13.92	20230727	47450	-58.95	20230411	17100	13.92	20230727	0.09	N	311690	500	29 억	181946	N	N	12	N	00	N
156	20230803	140920	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	19610	780	2	4.14	524255130	27086	184.25	18830	19980	18510	24450	13190	18830	19355.21	3.10	0	7335	19570	19200	18920	18550	18270	19060	18410	29	5630	500	11670	10	1	5878672	1153	-3.30	2.32	12	0.46	-5940.00	8447.00	41695	20230411	-52.97	17100	20230727	14.68	41695	-52.97	20230411	17100	14.68	20230727	47450	-58.67	20230411	17100	14.68	20230727	0.09	N	311690	500	29 억	181946	N	N	12	N	00	N
157	20230803	130922	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	19460	630	2	3.35	343284390	17914	121.86	18830	19460	18510	24450	13190	18830	19162.91	3.10	0	7239	19570	19200	18920	18550	18270	19060	18410	29	5630	500	11670	10	1	5878672	1144	-3.28	2.30	12	0.30	-5940.00	8447.00	41695	20230411	-53.33	17100	20230727	13.80	41695	-53.33	20230411	17100	13.80	20230727	47450	-58.99	20230411	17100	13.80	20230727	0.09	N	311690	500	29 억	181946	N	N	12	N	00	N
158	20230803	120927	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	19190	360	2	1.91	281236880	14696	99.97	18830	19440	18510	24450	13190	18830	19136.97	3.10	0	4963	19570	19200	18920	18550	18270	19060	18410	29	5630	500	11670	10	1	5878672	1128	-3.23	2.27	12	0.25	-5940.00	8447.00	41695	20230411	-53.98	17100	20230727	12.22	41695	-53.98	20230411	17100	12.22	20230727	47450	-59.56	20230411	17100	12.22	20230727	0.09	N	311690	500	29 억	181946	N	N	12	N	00	N
159	20230803	110915	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	19250	420	2	2.23	248263220	12981	88.30	18830	19440	18510	24450	13190	18830	19125.12	3.10	0	4585	19570	19200	18920	18550	18270	19060	18410	29	5630	500	11670	10	1	5878672	1132	-3.24	2.28	12	0.22	-5940.00	8447.00	41695	20230411	-53.83	17100	20230727	12.57	41695	-53.83	20230411	17100	12.57	20230727	47450	-59.43	20230411	17100	12.57	20230727	0.09	N	311690	500	29 억	181946	N	N	12	N	00	N
160	20230803	100913	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	19050	220	2	1.17	102173090	5386	36.64	18830	19170	18510	24450	13190	18830	18970.12	3.10	0	-32	19570	19200	18920	18550	18270	19060	18410	29	5630	500	11670	10	1	5878672	1120	-3.21	2.26	12	0.09	-5940.00	8447.00	41695	20230411	-54.31	17100	20230727	11.40	41695	-54.31	20230411	17100	11.40	20230727	47450	-59.85	20230411	17100	11.40	20230727	0.09	N	311690	500	29 억	181946	N	N	12	N	00	N
161	20230803	090915	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	18710	-120	5	-0.64	13218480	710	4.83	18830	18830	18510	24450	13190	18830	18617.58	3.10	0	37	19570	19200	18920	18550	18270	19060	18410	29	5630	500	11670	10	1	5878672	1100	-3.15	2.21	12	0.01	-5940.00	8447.00	41695	20230411	-55.13	17100	20230727	9.42	41695	-55.13	20230411	17100	9.42	20230727	47450	-60.57	20230411	17100	9.42	20230727	0.09	N	311690	500	29 억	181946	N	N	12	N	00	N
162	20230802	160922	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	18830	-270	5	-1.41	276157650	14631	58.55	19050	19290	18640	24800	13370	19100	18874.85	3.15	0	-3140	19753	19426	18973	18646	18193	19590	18810	29	5715	500	11840	10	1	5878672	1107	-3.17	2.23	12	0.25	-5940.00	8447.00	41695	20230411	-54.84	17100	20230727	10.12	41695	-54.84	20230411	17100	10.12	20230727	47450	-60.32	20230411	17100	10.12	20230727	0.09	N	311690	500	29 억	185321	N	N	12	N	00	N
163	20230802	150932	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	18680	-420	5	-2.20	267106670	14149	56.62	19050	19290	18640	24800	13370	19100	18878.13	3.15	0	-3236	19753	19426	18973	18646	18193	19590	18810	29	5715	500	11840	10	1	5878672	1098	-3.14	2.21	12	0.24	-5940.00	8447.00	41695	20230411	-55.20	17100	20230727	9.24	41695	-55.20	20230411	17100	9.24	20230727	47450	-60.63	20230411	17100	9.24	20230727	0.09	N	311690	500	29 억	185321	N	N	6	N	00	N
164	20230802	140921	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	18650	-450	5	-2.36	250747610	13273	53.12	19050	19290	18640	24800	13370	19100	18891.56	3.15	0	-3356	19753	19426	18973	18646	18193	19590	18810	29	5715	500	11840	10	1	5878672	1096	-3.14	2.21	12	0.23	-5940.00	8447.00	41695	20230411	-55.27	17100	20230727	9.06	41695	-55.27	20230411	17100	9.06	20230727	47450	-60.70	20230411	17100	9.06	20230727	0.09	N	311690	500	29 억	185321	N	N	6	N	00	N
165	20230802	130915	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	18830	-270	5	-1.41	205827530	10873	43.51	19050	19290	18760	24800	13370	19100	18930.15	3.15	0	-2004	19753	19426	18973	18646	18193	19590	18810	29	5715	500	11840	10	1	5878672	1107	-3.17	2.23	12	0.18	-5940.00	8447.00	41695	20230411	-54.84	17100	20230727	10.12	41695	-54.84	20230411	17100	10.12	20230727	47450	-60.32	20230411	17100	10.12	20230727	0.09	N	311690	500	29 억	185321	N	N	6	N	00	N
166	20230802	120910	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	18790	-310	5	-1.62	193434010	10214	40.87	19050	19290	18760	24800	13370	19100	18938.13	3.15	0	-1911	19753	19426	18973	18646	18193	19590	18810	29	5715	500	11840	10	1	5878672	1105	-3.16	2.22	12	0.17	-5940.00	8447.00	41695	20230411	-54.93	17100	20230727	9.88	41695	-54.93	20230411	17100	9.88	20230727	47450	-60.40	20230411	17100	9.88	20230727	0.09	N	311690	500	29 억	185321	N	N	6	N	00	N
167	20230802	110913	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	18960	-140	5	-0.73	138531690	7306	29.24	19050	19290	18860	24800	13370	19100	18961.36	3.15	0	354	19753	19426	18973	18646	18193	19590	18810	29	5715	500	11840	10	1	5878672	1115	-3.19	2.24	12	0.12	-5940.00	8447.00	41695	20230411	-54.53	17100	20230727	10.88	41695	-54.53	20230411	17100	10.88	20230727	47450	-60.04	20230411	17100	10.88	20230727	0.09	N	311690	500	29 억	185321	N	N	6	N	00	N
168	20230802	100914	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	18870	-230	5	-1.20	106350390	5608	22.44	19050	19290	18860	24800	13370	19100	18964.05	3.15	0	-98	19753	19426	18973	18646	18193	19590	18810	29	5715	500	11840	10	1	5878672	1109	-3.18	2.23	12	0.10	-5940.00	8447.00	41695	20230411	-54.74	17100	20230727	10.35	41695	-54.74	20230411	17100	10.35	20230727	47450	-60.23	20230411	17100	10.35	20230727	0.09	N	311690	500	29 억	185321	N	N	6	N	00	N
169	20230802	090913	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	18990	-110	5	-0.58	1579900	83	0.33	19050	19050	18960	24800	13370	19100	19034.94	3.15	0	-38	19753	19426	18973	18646	18193	19590	18810	29	5715	500	11840	10	1	5878672	1116	-3.20	2.25	12	0.00	-5940.00	8447.00	41695	20230411	-54.45	17100	20230727	11.05	41695	-54.45	20230411	17100	11.05	20230727	47450	-59.98	20230411	17100	11.05	20230727	0.09	N	311690	500	29 억	185321	N	N	6	N	00	N
170	20230801	160913	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	19100	580	2	3.13	475150670	24988	119.17	18520	19300	18520	24050	12970	18520	19015.15	3.01	0	8107	19146	18832	18386	18072	17626	18610	17850	29	5540	500	11480	10	1	5878672	1123	-3.22	2.26	12	0.43	-5940.00	8447.00	41695	20230411	-54.19	17100	20230727	11.70	41695	-54.19	20230411	17100	11.70	20230727	47450	-59.75	20230411	17100	11.70	20230727	0.09	N	311690	500	29 억	176917	N	N	6	N	00	N
171	20230801	150909	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	19030	510	2	2.75	467102790	24568	117.17	18520	19300	18520	24050	12970	18520	19012.65	3.01	0	8257	19146	18832	18386	18072	17626	18610	17850	29	5540	500	11480	10	1	5878672	1119	-3.20	2.25	12	0.42	-5940.00	8447.00	41695	20230411	-54.36	17100	20230727	11.29	41695	-54.36	20230411	17100	11.29	20230727	47450	-59.89	20230411	17100	11.29	20230727	0.09	N	311690	500	29 억	176917	N	N	5	N	00	N
172	20230801	140925	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	19060	540	2	2.92	429312450	22589	107.73	18520	19300	18520	24050	12970	18520	19005.38	3.01	0	7070	19146	18832	18386	18072	17626	18610	17850	29	5540	500	11480	10	1	5878672	1120	-3.21	2.26	12	0.38	-5940.00	8447.00	41695	20230411	-54.29	17100	20230727	11.46	41695	-54.29	20230411	17100	11.46	20230727	47450	-59.83	20230411	17100	11.46	20230727	0.09	N	311690	500	29 억	176917	N	N	5	N	00	N
173	20230801	130905	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	19290	770	2	4.16	365208760	19241	91.76	18520	19290	18520	24050	12970	18520	18980.76	3.01	0	7419	19146	18832	18386	18072	17626	18610	17850	29	5540	500	11480	10	1	5878672	1134	-3.25	2.28	12	0.33	-5940.00	8447.00	41695	20230411	-53.74	17100	20230727	12.81	41695	-53.74	20230411	17100	12.81	20230727	47450	-59.35	20230411	17100	12.81	20230727	0.09	N	311690	500	29 억	176917	N	N	5	N	00	N
174	20230801	120905	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	19060	540	2	2.92	279133160	14742	70.31	18520	19190	18520	24050	12970	18520	18934.55	3.01	0	6082	19146	18832	18386	18072	17626	18610	17850	29	5540	500	11480	10	1	5878672	1120	-3.21	2.26	12	0.25	-5940.00	8447.00	41695	20230411	-54.29	17100	20230727	11.46	41695	-54.29	20230411	17100	11.46	20230727	47450	-59.83	20230411	17100	11.46	20230727	0.09	N	311690	500	29 억	176917	N	N	5	N	00	N
175	20230801	110901	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	19160	640	2	3.46	181351520	9595	45.76	18520	19180	18520	24050	12970	18520	18900.63	3.01	0	4107	19146	18832	18386	18072	17626	18610	17850	29	5540	500	11480	10	1	5878672	1126	-3.23	2.27	12	0.16	-5940.00	8447.00	41695	20230411	-54.05	17100	20230727	12.05	41695	-54.05	20230411	17100	12.05	20230727	47450	-59.62	20230411	17100	12.05	20230727	0.09	N	311690	500	29 억	176917	N	N	5	N	00	N
176	20230801	100907	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	19120	600	2	3.24	123263510	6543	31.20	18520	19180	18520	24050	12970	18520	18838.99	3.01	0	2898	19146	18832	18386	18072	17626	18610	17850	29	5540	500	11480	10	1	5878672	1124	-3.22	2.26	12	0.11	-5940.00	8447.00	41695	20230411	-54.14	17100	20230727	11.81	41695	-54.14	20230411	17100	11.81	20230727	47450	-59.70	20230411	17100	11.81	20230727	0.09	N	311690	500	29 억	176917	N	N	5	N	00	N
177	20230801	090900	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	18650	130	2	0.70	5550930	299	1.43	18520	18670	18520	24050	12970	18520	18564.98	3.01	0	238	19146	18832	18386	18072	17626	18610	17850	29	5540	500	11480	10	1	5878672	1096	-3.14	2.21	12	0.01	-5940.00	8447.00	41695	20230411	-55.27	17100	20230727	9.06	41695	-55.27	20230411	17100	9.06	20230727	47450	-60.70	20230411	17100	9.06	20230727	0.09	N	311690	500	29 억	176917	N	N	5	N	00	N

79 KiB Raw Blame History

79 KiB

Raw Blame History