KissMeData/142760/price/prices-20230801.csv at cc2edade586b20b333a4e7e2f7cb62f550692583

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	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20230831	160849	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3030	-30	5	-0.98	586311885	188999	174.24	3010	3190	2985	3975	2145	3060	3102.21	0.84	5335	3246	3152	3076	2982	2906	3200	3030	157	915	500	2140	5	1	31448597	953	-4.19	2.19	12	0.60	-723.00	1384.00	6800	20220901	-55.44	2405	20230726	25.99	5200	-41.73	20230414	2405	25.99	20230726	6800	-55.44	20220901	2405	25.99	20230726	0.17	N	142760	500	157 억	263879	N	N	0	N	N
3	20230831	151105	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3010	-50	5	-1.63	581106695	187276	172.66	3010	3190	2985	3975	2145	3060	3102.94	0.84	5276	3246	3152	3076	2982	2906	3200	3030	157	915	500	2140	5	1	31448597	947	-4.16	2.17	12	0.60	-723.00	1384.00	6800	20220901	-55.74	2405	20230726	25.16	5200	-42.12	20230414	2405	25.16	20230726	6800	-55.74	20220901	2405	25.16	20230726	0.17	N	142760	500	157 억	263879	N	N	0	N	N
4	20230831	141210	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3075	15	2	0.49	498679855	160068	147.57	3010	3190	3010	3975	2145	3060	3115.43	0.84	10729	3246	3152	3076	2982	2906	3200	3030	157	915	500	2140	5	1	31448597	967	-4.25	2.22	12	0.51	-723.00	1384.00	6800	20220901	-54.78	2405	20230726	27.86	5200	-40.87	20230414	2405	27.86	20230726	6800	-54.78	20220901	2405	27.86	20230726	0.17	N	142760	500	157 억	263879	N	N	0	N	N
5	20230831	131138	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3080	20	2	0.65	468270085	150141	138.42	3010	3190	3010	3975	2145	3060	3118.87	0.84	13472	3246	3152	3076	2982	2906	3200	3030	157	915	500	2140	5	1	31448597	969	-4.26	2.23	12	0.48	-723.00	1384.00	6800	20220901	-54.71	2405	20230726	28.07	5200	-40.77	20230414	2405	28.07	20230726	6800	-54.71	20220901	2405	28.07	20230726	0.17	N	142760	500	157 억	263879	N	N	0	N	N
6	20230831	121205	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3070	10	2	0.33	443115615	141938	130.86	3010	3190	3010	3975	2145	3060	3121.90	0.84	14070	3246	3152	3076	2982	2906	3200	3030	157	915	500	2140	5	1	31448597	965	-4.25	2.22	12	0.45	-723.00	1384.00	6800	20220901	-54.85	2405	20230726	27.65	5200	-40.96	20230414	2405	27.65	20230726	6800	-54.85	20220901	2405	27.65	20230726	0.17	N	142760	500	157 억	263879	N	N	0	N	N
7	20230831	111646	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3090	30	2	0.98	404270110	129287	119.19	3010	3190	3010	3975	2145	3060	3126.92	0.84	11121	3246	3152	3076	2982	2906	3200	3030	157	915	500	2140	5	1	31448597	972	-4.27	2.23	12	0.41	-723.00	1384.00	6800	20220901	-54.56	2405	20230726	28.48	5200	-40.58	20230414	2405	28.48	20230726	6800	-54.56	20220901	2405	28.48	20230726	0.17	N	142760	500	157 억	263879	N	N	0	N	N
8	20230831	101258	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3145	85	2	2.78	334439020	106780	98.44	3010	3190	3010	3975	2145	3060	3132.04	0.84	9821	3246	3152	3076	2982	2906	3200	3030	157	915	500	2140	5	1	31448597	989	-4.35	2.27	12	0.34	-723.00	1384.00	6800	20220901	-53.75	2405	20230726	30.77	5200	-39.52	20230414	2405	30.77	20230726	6800	-53.75	20220901	2405	30.77	20230726	0.17	N	142760	500	157 억	263879	N	N	0	N	N
9	20230831	091126	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3060	0	3	0.00	31120195	10142	9.35	3010	3115	3010	3975	2145	3060	3068.45	0.84	2517	3246	3152	3076	2982	2906	3200	3030	157	915	500	2140	5	1	31448597	962	-4.23	2.21	12	0.03	-723.00	1384.00	6800	20220901	-55.00	2405	20230726	27.23	5200	-41.15	20230414	2405	27.23	20230726	6800	-55.00	20220901	2405	27.23	20230726	0.17	N	142760	500	157 억	263879	N	N	0	N	N
10	20230830	160853	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3060	30	2	0.99	331009785	107958	108.64	3030	3170	3000	3935	2125	3030	3066.10	0.84	-1606	3136	3082	2991	2937	2846	3110	2965	157	905	500	2120	5	1	31448597	962	-4.23	2.21	12	0.34	-723.00	1384.00	6800	20220901	-55.00	2405	20230726	27.23	5200	-41.15	20230414	2405	27.23	20230726	6800	-55.00	20220901	2405	27.23	20230726	0.17	N	142760	500	157 억	265485	N	N	0	N	N
11	20230830	151041	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3055	25	2	0.83	321326855	104790	105.45	3030	3170	3000	3935	2125	3030	3066.39	0.84	-1385	3136	3082	2991	2937	2846	3110	2965	157	905	500	2120	5	1	31448597	961	-4.23	2.21	12	0.33	-723.00	1384.00	6800	20220901	-55.07	2405	20230726	27.03	5200	-41.25	20230414	2405	27.03	20230726	6800	-55.07	20220901	2405	27.03	20230726	0.17	N	142760	500	157 억	265485	N	N	0	N	N
12	20230830	141132	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3040	10	2	0.33	280600410	91385	91.96	3030	3170	3010	3935	2125	3030	3070.53	0.84	-1953	3136	3082	2991	2937	2846	3110	2965	157	905	500	2120	5	1	31448597	956	-4.20	2.20	12	0.29	-723.00	1384.00	6800	20220901	-55.29	2405	20230726	26.40	5200	-41.54	20230414	2405	26.40	20230726	6800	-55.29	20220901	2405	26.40	20230726	0.17	N	142760	500	157 억	265485	N	N	0	N	N
13	20230830	131121	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3035	5	2	0.17	259090455	84277	84.81	3030	3170	3010	3935	2125	3030	3074.27	0.84	-2558	3136	3082	2991	2937	2846	3110	2965	157	905	500	2120	5	1	31448597	954	-4.20	2.19	12	0.27	-723.00	1384.00	6800	20220901	-55.37	2405	20230726	26.20	5200	-41.63	20230414	2405	26.20	20230726	6800	-55.37	20220901	2405	26.20	20230726	0.17	N	142760	500	157 억	265485	N	N	0	N	N
14	20230830	121132	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3035	5	2	0.17	239176025	77734	78.22	3030	3170	3010	3935	2125	3030	3076.85	0.84	-1568	3136	3082	2991	2937	2846	3110	2965	157	905	500	2120	5	1	31448597	954	-4.20	2.19	12	0.25	-723.00	1384.00	6800	20220901	-55.37	2405	20230726	26.20	5200	-41.63	20230414	2405	26.20	20230726	6800	-55.37	20220901	2405	26.20	20230726	0.17	N	142760	500	157 억	265485	N	N	0	N	N
15	20230830	111630	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3045	15	2	0.50	230640280	74928	75.40	3030	3170	3010	3935	2125	3030	3078.16	0.84	-1884	3136	3082	2991	2937	2846	3110	2965	157	905	500	2120	5	1	31448597	958	-4.21	2.20	12	0.24	-723.00	1384.00	6800	20220901	-55.22	2405	20230726	26.61	5200	-41.44	20230414	2405	26.61	20230726	6800	-55.22	20220901	2405	26.61	20230726	0.17	N	142760	500	157 억	265485	N	N	0	N	N
16	20230830	101209	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3045	15	2	0.50	219861550	71385	71.83	3030	3170	3010	3935	2125	3030	3079.94	0.84	-722	3136	3082	2991	2937	2846	3110	2965	157	905	500	2120	5	1	31448597	958	-4.21	2.20	12	0.23	-723.00	1384.00	6800	20220901	-55.22	2405	20230726	26.61	5200	-41.44	20230414	2405	26.61	20230726	6800	-55.22	20220901	2405	26.61	20230726	0.17	N	142760	500	157 억	265485	N	N	0	N	N
17	20230830	091106	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3115	85	2	2.81	142238325	46065	46.35	3030	3170	3015	3935	2125	3030	3087.77	0.84	8265	3136	3082	2991	2937	2846	3110	2965	157	905	500	2120	5	1	31448597	980	-4.31	2.25	12	0.15	-723.00	1384.00	6800	20220901	-54.19	2405	20230726	29.52	5200	-40.10	20230414	2405	29.52	20230726	6800	-54.19	20220901	2405	29.52	20230726	0.17	N	142760	500	157 억	265485	N	N	0	N	N
18	20230829	160848	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3030	80	2	2.71	298387330	99330	118.92	2965	3045	2900	3835	2065	2950	3004.00	0.69	47349	3076	3012	2951	2887	2826	2982	2857	157	885	500	2060	5	1	31448597	953	-4.19	2.19	12	0.32	-723.00	1384.00	6800	20220901	-55.44	2405	20230726	25.99	5200	-41.73	20230414	2405	25.99	20230726	6800	-55.44	20220901	2405	25.99	20230726	0.18	N	142760	500	157 억	218136	N	N	0	N	N
19	20230829	151050	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3045	95	2	3.22	280919895	93535	111.98	2965	3045	2900	3835	2065	2950	3003.37	0.69	46286	3076	3012	2951	2887	2826	2982	2857	157	885	500	2060	5	1	31448597	958	-4.21	2.20	12	0.30	-723.00	1384.00	6800	20220901	-55.22	2405	20230726	26.61	5200	-41.44	20230414	2405	26.61	20230726	6800	-55.22	20220901	2405	26.61	20230726	0.18	N	142760	500	157 억	218136	N	N	0	N	N
20	20230829	141206	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3005	55	2	1.86	233143800	77749	93.08	2965	3040	2900	3835	2065	2950	2998.67	0.69	45719	3076	3012	2951	2887	2826	2982	2857	157	885	500	2060	5	1	31448597	945	-4.16	2.17	12	0.25	-723.00	1384.00	6800	20220901	-55.81	2405	20230726	24.95	5200	-42.21	20230414	2405	24.95	20230726	6800	-55.81	20220901	2405	24.95	20230726	0.18	N	142760	500	157 억	218136	N	N	0	N	N
21	20230829	131120	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3020	70	2	2.37	220300960	73480	87.97	2965	3040	2900	3835	2065	2950	2998.11	0.69	45892	3076	3012	2951	2887	2826	2982	2857	157	885	500	2060	5	1	31448597	950	-4.18	2.18	12	0.23	-723.00	1384.00	6800	20220901	-55.59	2405	20230726	25.57	5200	-41.92	20230414	2405	25.57	20230726	6800	-55.59	20220901	2405	25.57	20230726	0.18	N	142760	500	157 억	218136	N	N	0	N	N
22	20230829	121154	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3030	80	2	2.71	209003790	69741	83.49	2965	3040	2900	3835	2065	2950	2996.86	0.69	42593	3076	3012	2951	2887	2826	2982	2857	157	885	500	2060	5	1	31448597	953	-4.19	2.19	12	0.22	-723.00	1384.00	6800	20220901	-55.44	2405	20230726	25.99	5200	-41.73	20230414	2405	25.99	20230726	6800	-55.44	20220901	2405	25.99	20230726	0.18	N	142760	500	157 억	218136	N	N	0	N	N
23	20230829	111836	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3035	85	2	2.88	171424990	57326	68.63	2965	3040	2900	3835	2065	2950	2990.35	0.69	34282	3076	3012	2951	2887	2826	2982	2857	157	885	500	2060	5	1	31448597	954	-4.20	2.19	12	0.18	-723.00	1384.00	6800	20220901	-55.37	2405	20230726	26.20	5200	-41.63	20230414	2405	26.20	20230726	6800	-55.37	20220901	2405	26.20	20230726	0.18	N	142760	500	157 억	218136	N	N	0	N	N
24	20230829	101256	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3005	55	2	1.86	111602515	37547	44.95	2965	3020	2900	3835	2065	2950	2972.34	0.69	23370	3076	3012	2951	2887	2826	2982	2857	157	885	500	2060	5	1	31448597	945	-4.16	2.17	12	0.12	-723.00	1384.00	6800	20220901	-55.81	2405	20230726	24.95	5200	-42.21	20230414	2405	24.95	20230726	6800	-55.81	20220901	2405	24.95	20230726	0.18	N	142760	500	157 억	218136	N	N	0	N	N
25	20230829	090834	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2950	0	3	0.00	6548085	2224	2.66	2965	2985	2905	3835	2065	2950	2944.28	0.69	-500	3076	3012	2951	2887	2826	2982	2857	157	885	500	2060	5	1	31448597	928	-4.08	2.13	12	0.01	-723.00	1384.00	6800	20220901	-56.62	2405	20230726	22.66	5200	-43.27	20230414	2405	22.66	20230726	6800	-56.62	20220901	2405	22.66	20230726	0.18	N	142760	500	157 억	218136	N	N	0	N	N
26	20230828	160823	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2950	-40	5	-1.34	243859445	83527	128.32	2990	3015	2890	3885	2095	2990	2919.52	0.64	16129	3106	3047	2956	2897	2806	3002	2852	157	895	500	2090	5	1	31448597	928	-4.08	2.13	12	0.27	-723.00	1384.00	6800	20220901	-56.62	2405	20230726	22.66	5200	-43.27	20230414	2405	22.66	20230726	6800	-56.62	20220901	2405	22.66	20230726	0.18	N	142760	500	157 억	199880	N	N	0	N	N
27	20230828	150833	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2960	-30	5	-1.00	240424220	82360	126.53	2990	3015	2890	3885	2095	2990	2919.19	0.64	15866	3106	3047	2956	2897	2806	3002	2852	157	895	500	2090	5	1	31448597	931	-4.09	2.14	12	0.26	-723.00	1384.00	6800	20220901	-56.47	2405	20230726	23.08	5200	-43.08	20230414	2405	23.08	20230726	6800	-56.47	20220901	2405	23.08	20230726	0.18	N	142760	500	157 억	199880	N	N	0	N	N
28	20230828	140834	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2910	-80	5	-2.68	222893345	76383	117.34	2990	3015	2890	3885	2095	2990	2918.10	0.64	14970	3106	3047	2956	2897	2806	3002	2852	157	895	500	2090	5	1	31448597	915	-4.02	2.10	12	0.24	-723.00	1384.00	6800	20220901	-57.21	2405	20230726	21.00	5200	-44.04	20230414	2405	21.00	20230726	6800	-57.21	20220901	2405	21.00	20230726	0.18	N	142760	500	157 억	199880	N	N	0	N	N
29	20230828	130841	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2935	-55	5	-1.84	201630780	69102	106.16	2990	3015	2890	3885	2095	2990	2917.87	0.64	10444	3106	3047	2956	2897	2806	3002	2852	157	895	500	2090	5	1	31448597	923	-4.06	2.12	12	0.22	-723.00	1384.00	6800	20220901	-56.84	2405	20230726	22.04	5200	-43.56	20230414	2405	22.04	20230726	6800	-56.84	20220901	2405	22.04	20230726	0.18	N	142760	500	157 억	199880	N	N	0	N	N
30	20230828	120833	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2940	-50	5	-1.67	178924305	61326	94.21	2990	3015	2890	3885	2095	2990	2917.59	0.64	5517	3106	3047	2956	2897	2806	3002	2852	157	895	500	2090	5	1	31448597	925	-4.07	2.12	12	0.20	-723.00	1384.00	6800	20220901	-56.76	2405	20230726	22.25	5200	-43.46	20230414	2405	22.25	20230726	6800	-56.76	20220901	2405	22.25	20230726	0.18	N	142760	500	157 억	199880	N	N	0	N	N
31	20230828	110829	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2935	-55	5	-1.84	125001100	42783	65.73	2990	3015	2900	3885	2095	2990	2921.75	0.64	664	3106	3047	2956	2897	2806	3002	2852	157	895	500	2090	5	1	31448597	923	-4.06	2.12	12	0.14	-723.00	1384.00	6800	20220901	-56.84	2405	20230726	22.04	5200	-43.56	20230414	2405	22.04	20230726	6800	-56.84	20220901	2405	22.04	20230726	0.18	N	142760	500	157 억	199880	N	N	0	N	N
32	20230828	100820	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2905	-85	5	-2.84	93865205	32093	49.30	2990	3015	2900	3885	2095	2990	2924.79	0.64	2782	3106	3047	2956	2897	2806	3002	2852	157	895	500	2090	5	1	31448597	914	-4.02	2.10	12	0.10	-723.00	1384.00	6800	20220901	-57.28	2405	20230726	20.79	5200	-44.13	20230414	2405	20.79	20230726	6800	-57.28	20220901	2405	20.79	20230726	0.18	N	142760	500	157 억	199880	N	N	0	N	N
33	20230828	090834	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2950	-40	5	-1.34	16404515	5530	8.50	2990	3015	2950	3885	2095	2990	2966.46	0.64	1383	3106	3047	2956	2897	2806	3002	2852	157	895	500	2090	5	1	31448597	928	-4.08	2.13	12	0.02	-723.00	1384.00	6800	20220901	-56.62	2405	20230726	22.66	5200	-43.27	20230414	2405	22.66	20230726	6800	-56.62	20220901	2405	22.66	20230726	0.18	N	142760	500	157 억	199880	N	N	0	N	N
34	20230825	160828	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2990	35	2	1.18	191965660	65034	61.09	3015	3015	2865	3840	2070	2955	2951.77	0.58	16157	3098	3026	2938	2866	2778	3062	2902	157	885	500	2060	5	1	31448597	940	-4.14	2.16	12	0.21	-723.00	1384.00	6800	20220901	-56.03	2405	20230726	24.32	5200	-42.50	20230414	2405	24.32	20230726	6800	-56.03	20220901	2405	24.32	20230726	0.18	N	142760	500	157 억	183723	N	N	1	N	N
35	20230825	150832	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2980	25	2	0.85	182851125	61972	58.21	3015	3015	2865	3840	2070	2955	2950.53	0.58	15775	3098	3026	2938	2866	2778	3062	2902	157	885	500	2060	5	1	31448597	937	-4.12	2.15	12	0.20	-723.00	1384.00	6800	20220901	-56.18	2405	20230726	23.91	5200	-42.69	20230414	2405	23.91	20230726	6800	-56.18	20220901	2405	23.91	20230726	0.18	N	142760	500	157 억	183723	N	N	1	N	N
36	20230825	140830	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2975	20	2	0.68	170159875	57694	54.20	3015	3015	2865	3840	2070	2955	2949.34	0.58	12310	3098	3026	2938	2866	2778	3062	2902	157	885	500	2060	5	1	31448597	936	-4.11	2.15	12	0.18	-723.00	1384.00	6800	20220901	-56.25	2405	20230726	23.70	5200	-42.79	20230414	2405	23.70	20230726	6800	-56.25	20220901	2405	23.70	20230726	0.18	N	142760	500	157 억	183723	N	N	1	N	N
37	20230825	130826	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2960	5	2	0.17	151657625	51437	48.32	3015	3015	2865	3840	2070	2955	2948.40	0.58	7685	3098	3026	2938	2866	2778	3062	2902	157	885	500	2060	5	1	31448597	931	-4.09	2.14	12	0.16	-723.00	1384.00	6800	20220901	-56.47	2405	20230726	23.08	5200	-43.08	20230414	2405	23.08	20230726	6800	-56.47	20220901	2405	23.08	20230726	0.18	N	142760	500	157 억	183723	N	N	1	N	N
38	20230825	120826	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2965	10	2	0.34	125044040	42403	39.83	3015	3015	2865	3840	2070	2955	2948.92	0.58	5828	3098	3026	2938	2866	2778	3062	2902	157	885	500	2060	5	1	31448597	932	-4.10	2.14	12	0.13	-723.00	1384.00	6800	20220901	-56.40	2405	20230726	23.28	5200	-42.98	20230414	2405	23.28	20230726	6800	-56.40	20220901	2405	23.28	20230726	0.18	N	142760	500	157 억	183723	N	N	1	N	N
39	20230825	110828	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2935	-20	5	-0.68	112687825	38224	35.91	3015	3015	2865	3840	2070	2955	2948.07	0.58	6598	3098	3026	2938	2866	2778	3062	2902	157	885	500	2060	5	1	31448597	923	-4.06	2.12	12	0.12	-723.00	1384.00	6800	20220901	-56.84	2405	20230726	22.04	5200	-43.56	20230414	2405	22.04	20230726	6800	-56.84	20220901	2405	22.04	20230726	0.18	N	142760	500	157 억	183723	N	N	1	N	N
40	20230825	100831	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2960	5	2	0.17	63061240	21206	19.92	3015	3015	2900	3840	2070	2955	2973.86	0.58	4766	3098	3026	2938	2866	2778	3062	2902	157	885	500	2060	5	1	31448597	931	-4.09	2.14	12	0.07	-723.00	1384.00	6800	20220901	-56.47	2405	20230726	23.08	5200	-43.08	20230414	2405	23.08	20230726	6800	-56.47	20220901	2405	23.08	20230726	0.18	N	142760	500	157 억	183723	N	N	1	N	N
41	20230825	090826	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2995	40	2	1.35	33164785	11198	10.52	3015	3015	2900	3840	2070	2955	2961.75	0.58	6500	3098	3026	2938	2866	2778	3062	2902	157	885	500	2060	5	1	31448597	942	-4.14	2.16	12	0.04	-723.00	1384.00	6800	20220901	-55.96	2405	20230726	24.53	5200	-42.40	20230414	2405	24.53	20230726	6800	-55.96	20220901	2405	24.53	20230726	0.18	N	142760	500	157 억	183723	N	N	1	N	N
42	20230824	160820	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2955	75	2	2.60	310906855	106260	108.40	2855	3010	2850	3740	2020	2880	2925.91	0.42	51293	3136	3007	2931	2802	2726	2970	2765	157	860	500	2010	5	1	31448597	929	-4.09	2.14	12	0.34	-723.00	1384.00	6800	20220901	-56.54	2405	20230726	22.87	5200	-43.17	20230414	2405	22.87	20230726	6800	-56.54	20220901	2405	22.87	20230726	0.18	N	142760	500	157 억	132430	N	N	1	N	N
43	20230824	150819	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2960	80	2	2.78	300277930	102675	104.74	2855	3010	2850	3740	2020	2880	2924.55	0.42	53074	3136	3007	2931	2802	2726	2970	2765	157	860	500	2010	5	1	31448597	931	-4.09	2.14	12	0.33	-723.00	1384.00	6800	20220901	-56.47	2405	20230726	23.08	5200	-43.08	20230414	2405	23.08	20230726	6800	-56.47	20220901	2405	23.08	20230726	0.18	N	142760	500	157 억	132430	N	N	0	N	N
44	20230824	140821	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2960	80	2	2.78	279559880	95661	97.59	2855	3010	2850	3740	2020	2880	2922.40	0.42	49067	3136	3007	2931	2802	2726	2970	2765	157	860	500	2010	5	1	31448597	931	-4.09	2.14	12	0.30	-723.00	1384.00	6800	20220901	-56.47	2405	20230726	23.08	5200	-43.08	20230414	2405	23.08	20230726	6800	-56.47	20220901	2405	23.08	20230726	0.18	N	142760	500	157 억	132430	N	N	0	N	N
45	20230824	130824	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3000	120	2	4.17	237446790	81504	83.15	2855	3000	2850	3740	2020	2880	2913.31	0.42	42614	3136	3007	2931	2802	2726	2970	2765	157	860	500	2010	5	1	31448597	943	-4.15	2.17	12	0.26	-723.00	1384.00	6800	20220901	-55.88	2405	20230726	24.74	5200	-42.31	20230414	2405	24.74	20230726	6800	-55.88	20220901	2405	24.74	20230726	0.18	N	142760	500	157 억	132430	N	N	0	N	N
46	20230824	120827	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2945	65	2	2.26	185890540	64140	65.43	2855	2960	2850	3740	2020	2880	2898.20	0.42	27016	3136	3007	2931	2802	2726	2970	2765	157	860	500	2010	5	1	31448597	926	-4.07	2.13	12	0.20	-723.00	1384.00	6800	20220901	-56.69	2405	20230726	22.45	5200	-43.37	20230414	2405	22.45	20230726	6800	-56.69	20220901	2405	22.45	20230726	0.18	N	142760	500	157 억	132430	N	N	0	N	N
47	20230824	110824	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2950	70	2	2.43	172102755	59438	60.64	2855	2960	2850	3740	2020	2880	2895.50	0.42	23960	3136	3007	2931	2802	2726	2970	2765	157	860	500	2010	5	1	31448597	928	-4.08	2.13	12	0.19	-723.00	1384.00	6800	20220901	-56.62	2405	20230726	22.66	5200	-43.27	20230414	2405	22.66	20230726	6800	-56.62	20220901	2405	22.66	20230726	0.18	N	142760	500	157 억	132430	N	N	0	N	N
48	20230824	100819	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2900	20	2	0.69	122520255	42406	43.26	2855	2935	2850	3740	2020	2880	2889.22	0.42	16675	3136	3007	2931	2802	2726	2970	2765	157	860	500	2010	5	1	31448597	912	-4.01	2.10	12	0.13	-723.00	1384.00	6800	20220901	-57.35	2405	20230726	20.58	5200	-44.23	20230414	2405	20.58	20230726	6800	-57.35	20220901	2405	20.58	20230726	0.18	N	142760	500	157 억	132430	N	N	0	N	N
49	20230824	090822	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2910	30	2	1.04	21606370	7528	7.68	2855	2910	2850	3740	2020	2880	2870.13	0.42	1182	3136	3007	2931	2802	2726	2970	2765	157	860	500	2010	5	1	31448597	915	-4.02	2.10	12	0.02	-723.00	1384.00	6800	20220901	-57.21	2405	20230726	21.00	5200	-44.04	20230414	2405	21.00	20230726	6800	-57.21	20220901	2405	21.00	20230726	0.18	N	142760	500	157 억	132430	N	N	0	N	N
50	20230823	160818	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2880	-115	5	-3.84	284130900	97552	93.50	2995	3060	2855	3890	2100	2995	2912.67	0.49	-20673	3155	3075	3015	2935	2875	3045	2905	157	895	500	2090	5	1	31448597	906	-3.98	2.08	12	0.31	-723.00	1384.00	6800	20220901	-57.65	2405	20230726	19.75	5200	-44.62	20230414	2405	19.75	20230726	6800	-57.65	20220901	2405	19.75	20230726	0.20	N	142760	500	157 억	153103	N	N	0	N	N
51	20230823	150818	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2910	-85	5	-2.84	236794635	81083	77.72	2995	3060	2855	3890	2100	2995	2920.40	0.49	-19582	3155	3075	3015	2935	2875	3045	2905	157	895	500	2090	5	1	31448597	915	-4.02	2.10	12	0.26	-723.00	1384.00	6800	20220901	-57.21	2405	20230726	21.00	5200	-44.04	20230414	2405	21.00	20230726	6800	-57.21	20220901	2405	21.00	20230726	0.20	N	142760	500	157 억	153103	N	N	0	N	N
52	20230823	140825	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2885	-110	5	-3.67	206095515	70457	67.53	2995	3060	2855	3890	2100	2995	2925.12	0.49	-13538	3155	3075	3015	2935	2875	3045	2905	157	895	500	2090	5	1	31448597	907	-3.99	2.08	12	0.22	-723.00	1384.00	6800	20220901	-57.57	2405	20230726	19.96	5200	-44.52	20230414	2405	19.96	20230726	6800	-57.57	20220901	2405	19.96	20230726	0.20	N	142760	500	157 억	153103	N	N	0	N	N
53	20230823	130817	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2905	-90	5	-3.01	188068630	64208	61.54	2995	3060	2855	3890	2100	2995	2929.05	0.49	-11604	3155	3075	3015	2935	2875	3045	2905	157	895	500	2090	5	1	31448597	914	-4.02	2.10	12	0.20	-723.00	1384.00	6800	20220901	-57.28	2405	20230726	20.79	5200	-44.13	20230414	2405	20.79	20230726	6800	-57.28	20220901	2405	20.79	20230726	0.20	N	142760	500	157 억	153103	N	N	0	N	N
54	20230823	120823	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2920	-75	5	-2.50	156857950	53420	51.20	2995	3060	2890	3890	2100	2995	2936.31	0.49	-10973	3155	3075	3015	2935	2875	3045	2905	157	895	500	2090	5	1	31448597	918	-4.04	2.11	12	0.17	-723.00	1384.00	6800	20220901	-57.06	2405	20230726	21.41	5200	-43.85	20230414	2405	21.41	20230726	6800	-57.06	20220901	2405	21.41	20230726	0.20	N	142760	500	157 억	153103	N	N	0	N	N
55	20230823	110817	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2935	-60	5	-2.00	105135060	35702	34.22	2995	3060	2920	3890	2100	2995	2944.79	0.49	-7467	3155	3075	3015	2935	2875	3045	2905	157	895	500	2090	5	1	31448597	923	-4.06	2.12	12	0.11	-723.00	1384.00	6800	20220901	-56.84	2405	20230726	22.04	5200	-43.56	20230414	2405	22.04	20230726	6800	-56.84	20220901	2405	22.04	20230726	0.20	N	142760	500	157 억	153103	N	N	0	N	N
56	20230823	100817	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2960	-35	5	-1.17	64196370	21751	20.85	2995	3060	2920	3890	2100	2995	2951.42	0.49	-3767	3155	3075	3015	2935	2875	3045	2905	157	895	500	2090	5	1	31448597	931	-4.09	2.14	12	0.07	-723.00	1384.00	6800	20220901	-56.47	2405	20230726	23.08	5200	-43.08	20230414	2405	23.08	20230726	6800	-56.47	20220901	2405	23.08	20230726	0.20	N	142760	500	157 억	153103	N	N	0	N	N
57	20230823	090825	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2970	-25	5	-0.83	7965410	2668	2.56	2995	3060	2970	3890	2100	2995	2985.53	0.49	-2054	3155	3075	3015	2935	2875	3045	2905	157	895	500	2090	5	1	31448597	934	-4.11	2.15	12	0.01	-723.00	1384.00	6800	20220901	-56.32	2405	20230726	23.49	5200	-42.88	20230414	2405	23.49	20230726	6800	-56.32	20220901	2405	23.49	20230726	0.20	N	142760	500	157 억	153103	N	N	0	N	N
58	20230822	160814	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2995	-45	5	-1.48	312187925	104326	69.45	3040	3095	2955	3950	2130	3040	2992.43	0.53	-14094	3250	3145	3065	2960	2880	3197	3012	157	910	500	2120	5	1	31448597	942	-4.14	2.16	12	0.33	-723.00	1384.00	6800	20220901	-55.96	2405	20230726	24.53	5200	-42.40	20230414	2405	24.53	20230726	6800	-55.96	20220901	2405	24.53	20230726	0.20	N	142760	500	157 억	167500	N	N	0	N	N
59	20230822	150815	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2965	-75	5	-2.47	306448170	102404	68.17	3040	3095	2955	3950	2130	3040	2992.54	0.53	-13938	3250	3145	3065	2960	2880	3197	3012	157	910	500	2120	5	1	31448597	932	-4.10	2.14	12	0.33	-723.00	1384.00	6800	20220901	-56.40	2405	20230726	23.28	5200	-42.98	20230414	2405	23.28	20230726	6800	-56.40	20220901	2405	23.28	20230726	0.20	N	142760	500	157 억	167500	N	N	0	N	N
60	20230822	140816	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2970	-70	5	-2.30	227316745	75851	50.49	3040	3095	2965	3950	2130	3040	2996.89	0.53	-17183	3250	3145	3065	2960	2880	3197	3012	157	910	500	2120	5	1	31448597	934	-4.11	2.15	12	0.24	-723.00	1384.00	6800	20220901	-56.32	2405	20230726	23.49	5200	-42.88	20230414	2405	23.49	20230726	6800	-56.32	20220901	2405	23.49	20230726	0.20	N	142760	500	157 억	167500	N	N	0	N	N
61	20230822	130813	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2995	-45	5	-1.48	178268545	59393	39.54	3040	3095	2975	3950	2130	3040	3001.51	0.53	-11773	3250	3145	3065	2960	2880	3197	3012	157	910	500	2120	5	1	31448597	942	-4.14	2.16	12	0.19	-723.00	1384.00	6800	20220901	-55.96	2405	20230726	24.53	5200	-42.40	20230414	2405	24.53	20230726	6800	-55.96	20220901	2405	24.53	20230726	0.20	N	142760	500	157 억	167500	N	N	0	N	N
62	20230822	120801	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3000	-40	5	-1.32	168755305	56213	37.42	3040	3095	2975	3950	2130	3040	3002.07	0.53	-9205	3250	3145	3065	2960	2880	3197	3012	157	910	500	2120	5	1	31448597	943	-4.15	2.17	12	0.18	-723.00	1384.00	6800	20220901	-55.88	2405	20230726	24.74	5200	-42.31	20230414	2405	24.74	20230726	6800	-55.88	20220901	2405	24.74	20230726	0.20	N	142760	500	157 억	167500	N	N	0	N	N
63	20230822	110813	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2995	-45	5	-1.48	124451740	41425	27.58	3040	3095	2975	3950	2130	3040	3004.27	0.53	-2389	3250	3145	3065	2960	2880	3197	3012	157	910	500	2120	5	1	31448597	942	-4.14	2.16	12	0.13	-723.00	1384.00	6800	20220901	-55.96	2405	20230726	24.53	5200	-42.40	20230414	2405	24.53	20230726	6800	-55.96	20220901	2405	24.53	20230726	0.20	N	142760	500	157 억	167500	N	N	0	N	N
64	20230822	100809	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3040	0	3	0.00	93258720	31062	20.68	3040	3095	2975	3950	2130	3040	3002.34	0.53	-5600	3250	3145	3065	2960	2880	3197	3012	157	910	500	2120	5	1	31448597	956	-4.20	2.20	12	0.10	-723.00	1384.00	6800	20220901	-55.29	2405	20230726	26.40	5200	-41.54	20230414	2405	26.40	20230726	6800	-55.29	20220901	2405	26.40	20230726	0.20	N	142760	500	157 억	167500	N	N	0	N	N
65	20230822	090812	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3015	-25	5	-0.82	23040780	7672	5.11	3040	3045	2985	3950	2130	3040	3003.23	0.53	-3034	3250	3145	3065	2960	2880	3197	3012	157	910	500	2120	5	1	31448597	948	-4.17	2.18	12	0.02	-723.00	1384.00	6800	20220901	-55.66	2405	20230726	25.36	5200	-42.02	20230414	2405	25.36	20230726	6800	-55.66	20220901	2405	25.36	20230726	0.20	N	142760	500	157 억	167500	N	N	0	N	N
66	20230821	160808	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3040	50	2	1.67	462939995	150082	89.47	2990	3170	2985	3885	2095	2990	3084.59	0.46	22036	3203	3096	2958	2851	2713	3150	2905	157	895	500	2090	5	1	31448597	956	-4.20	2.20	12	0.48	-723.00	1384.00	6800	20220901	-55.29	2405	20230726	26.40	5200	-41.54	20230414	2405	26.40	20230726	6800	-55.29	20220901	2405	26.40	20230726	0.21	N	142760	500	157 억	145301	N	N	0	N	N
67	20230821	150815	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3055	65	2	2.17	440557090	142689	85.06	2990	3170	2985	3885	2095	2990	3087.53	0.46	21510	3203	3096	2958	2851	2713	3150	2905	157	895	500	2090	5	1	31448597	961	-4.23	2.21	12	0.45	-723.00	1384.00	6800	20220901	-55.07	2405	20230726	27.03	5200	-41.25	20230414	2405	27.03	20230726	6800	-55.07	20220901	2405	27.03	20230726	0.21	N	142760	500	157 억	145301	N	N	0	N	N
68	20230821	140812	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3065	75	2	2.51	393224755	127147	75.79	2990	3170	2985	3885	2095	2990	3092.68	0.46	19835	3203	3096	2958	2851	2713	3150	2905	157	895	500	2090	5	1	31448597	964	-4.24	2.21	12	0.40	-723.00	1384.00	6800	20220901	-54.93	2405	20230726	27.44	5200	-41.06	20230414	2405	27.44	20230726	6800	-54.93	20220901	2405	27.44	20230726	0.21	N	142760	500	157 억	145301	N	N	0	N	N
69	20230821	130820	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3080	90	2	3.01	363428300	117445	70.01	2990	3170	2985	3885	2095	2990	3094.46	0.46	20358	3203	3096	2958	2851	2713	3150	2905	157	895	500	2090	5	1	31448597	969	-4.26	2.23	12	0.37	-723.00	1384.00	6800	20220901	-54.71	2405	20230726	28.07	5200	-40.77	20230414	2405	28.07	20230726	6800	-54.71	20220901	2405	28.07	20230726	0.21	N	142760	500	157 억	145301	N	N	0	N	N
70	20230821	120816	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3090	100	2	3.34	356588060	115228	68.69	2990	3170	2985	3885	2095	2990	3094.63	0.46	20088	3203	3096	2958	2851	2713	3150	2905	157	895	500	2090	5	1	31448597	972	-4.27	2.23	12	0.37	-723.00	1384.00	6800	20220901	-54.56	2405	20230726	28.48	5200	-40.58	20230414	2405	28.48	20230726	6800	-54.56	20220901	2405	28.48	20230726	0.21	N	142760	500	157 억	145301	N	N	0	N	N
71	20230821	110811	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3080	90	2	3.01	308981130	99797	59.49	2990	3170	2985	3885	2095	2990	3096.10	0.46	18467	3203	3096	2958	2851	2713	3150	2905	157	895	500	2090	5	1	31448597	969	-4.26	2.23	12	0.32	-723.00	1384.00	6800	20220901	-54.71	2405	20230726	28.07	5200	-40.77	20230414	2405	28.07	20230726	6800	-54.71	20220901	2405	28.07	20230726	0.21	N	142760	500	157 억	145301	N	N	0	N	N
72	20230821	100809	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3170	180	2	6.02	226421125	73221	43.65	2990	3170	2985	3885	2095	2990	3092.30	0.46	14469	3203	3096	2958	2851	2713	3150	2905	157	895	500	2090	5	1	31448597	997	-4.38	2.29	12	0.23	-723.00	1384.00	6800	20220901	-53.38	2405	20230726	31.81	5200	-39.04	20230414	2405	31.81	20230726	6800	-53.38	20220901	2405	31.81	20230726	0.21	N	142760	500	157 억	145301	N	N	0	N	N
73	20230821	090817	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3015	25	2	0.84	11951680	3980	2.37	2990	3040	2990	3885	2095	2990	3002.93	0.46	1983	3203	3096	2958	2851	2713	3150	2905	157	895	500	2090	5	1	31448597	948	-4.17	2.18	12	0.01	-723.00	1384.00	6800	20220901	-55.66	2405	20230726	25.36	5200	-42.02	20230414	2405	25.36	20230726	6800	-55.66	20220901	2405	25.36	20230726	0.21	N	142760	500	157 억	145301	N	N	0	N	N
74	20230818	160810	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2990	125	2	4.36	487971960	166656	136.08	2865	3065	2820	3720	2010	2865	2927.85	0.49	-6486	3008	2936	2888	2816	2768	2912	2792	157	855	500	2000	5	1	31448597	940	-4.14	2.16	12	0.53	-723.00	1384.00	6800	20220901	-56.03	2405	20230726	24.32	5200	-42.50	20230414	2405	24.32	20230726	6800	-56.03	20220901	2405	24.32	20230726	0.21	N	142760	500	157 억	155234	N	N	0	N	N
75	20230818	150802	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2995	130	2	4.54	475561560	162524	132.71	2865	3065	2820	3720	2010	2865	2926.10	0.49	-6683	3008	2936	2888	2816	2768	2912	2792	157	855	500	2000	5	1	31448597	942	-4.14	2.16	12	0.52	-723.00	1384.00	6800	20220901	-55.96	2405	20230726	24.53	5200	-42.40	20230414	2405	24.53	20230726	6800	-55.96	20220901	2405	24.53	20230726	0.21	N	142760	500	157 억	155234	N	N	0	N	N
76	20230818	140809	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2905	40	2	1.40	230278065	80578	65.80	2865	2905	2820	3720	2010	2865	2857.83	0.49	-4887	3008	2936	2888	2816	2768	2912	2792	157	855	500	2000	5	1	31448597	914	-4.02	2.10	12	0.26	-723.00	1384.00	6800	20220901	-57.28	2405	20230726	20.79	5200	-44.13	20230414	2405	20.79	20230726	6800	-57.28	20220901	2405	20.79	20230726	0.21	N	142760	500	157 억	155234	N	N	0	N	N
77	20230818	130801	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2845	-20	5	-0.70	199197595	69794	56.99	2865	2905	2820	3720	2010	2865	2854.08	0.49	-2067	3008	2936	2888	2816	2768	2912	2792	157	855	500	2000	5	1	31448597	895	-3.93	2.06	12	0.22	-723.00	1384.00	6800	20220901	-58.16	2405	20230726	18.30	5200	-45.29	20230414	2405	18.30	20230726	6800	-58.16	20220901	2405	18.30	20230726	0.21	N	142760	500	157 억	155234	N	N	0	N	N
78	20230818	120815	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2860	-5	5	-0.17	161804665	56695	46.29	2865	2905	2820	3720	2010	2865	2853.95	0.49	-1686	3008	2936	2888	2816	2768	2912	2792	157	855	500	2000	5	1	31448597	899	-3.96	2.07	12	0.18	-723.00	1384.00	6800	20220901	-57.94	2405	20230726	18.92	5200	-45.00	20230414	2405	18.92	20230726	6800	-57.94	20220901	2405	18.92	20230726	0.21	N	142760	500	157 억	155234	N	N	0	N	N
79	20230818	110805	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2865	0	3	0.00	135458020	47514	38.80	2865	2905	2820	3720	2010	2865	2850.91	0.49	4141	3008	2936	2888	2816	2768	2912	2792	157	855	500	2000	5	1	31448597	901	-3.96	2.07	12	0.15	-723.00	1384.00	6800	20220901	-57.87	2405	20230726	19.13	5200	-44.90	20230414	2405	19.13	20230726	6800	-57.87	20220901	2405	19.13	20230726	0.21	N	142760	500	157 억	155234	N	N	0	N	N
80	20230818	100809	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2840	-25	5	-0.87	97120855	34086	27.83	2865	2905	2820	3720	2010	2865	2849.29	0.49	2319	3008	2936	2888	2816	2768	2912	2792	157	855	500	2000	5	1	31448597	893	-3.93	2.05	12	0.11	-723.00	1384.00	6800	20220901	-58.24	2405	20230726	18.09	5200	-45.38	20230414	2405	18.09	20230726	6800	-58.24	20220901	2405	18.09	20230726	0.21	N	142760	500	157 억	155234	N	N	0	N	N
81	20230818	090813	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2830	-35	5	-1.22	29729560	10407	8.50	2865	2905	2830	3720	2010	2865	2856.69	0.49	-1289	3008	2936	2888	2816	2768	2912	2792	157	855	500	2000	5	1	31448597	890	-3.91	2.04	12	0.03	-723.00	1384.00	6800	20220901	-58.38	2405	20230726	17.67	5200	-45.58	20230414	2405	17.67	20230726	6800	-58.38	20220901	2405	17.67	20230726	0.21	N	142760	500	157 억	155234	N	N	0	N	N
82	20230817	160809	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2865	-15	5	-0.52	353364535	122408	96.39	2885	2960	2840	3740	2020	2880	2886.78	0.47	6820	3090	2985	2925	2820	2760	2955	2790	157	860	500	2010	5	1	31448597	901	-3.96	2.07	12	0.39	-723.00	1384.00	6800	20220901	-57.87	2405	20230726	19.13	5200	-44.90	20230414	2405	19.13	20230726	6800	-57.87	20220901	2405	19.13	20230726	0.22	N	142760	500	157 억	148414	N	N	0	N	N
83	20230817	150814	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2870	-10	5	-0.35	334344820	115773	91.17	2885	2960	2840	3740	2020	2880	2887.93	0.47	9388	3090	2985	2925	2820	2760	2955	2790	157	860	500	2010	5	1	31448597	903	-3.97	2.07	12	0.37	-723.00	1384.00	6800	20220901	-57.79	2405	20230726	19.33	5200	-44.81	20230414	2405	19.33	20230726	6800	-57.79	20220901	2405	19.33	20230726	0.22	N	142760	500	157 억	148414	N	N	0	N	N
84	20230817	140808	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2915	35	2	1.22	273348370	94589	74.49	2885	2960	2840	3740	2020	2880	2889.85	0.47	5918	3090	2985	2925	2820	2760	2955	2790	157	860	500	2010	5	1	31448597	917	-4.03	2.11	12	0.30	-723.00	1384.00	6800	20220901	-57.13	2405	20230726	21.21	5200	-43.94	20230414	2405	21.21	20230726	6800	-57.13	20220901	2405	21.21	20230726	0.22	N	142760	500	157 억	148414	N	N	0	N	N
85	20230817	130806	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2930	50	2	1.74	267096585	92446	72.80	2885	2960	2840	3740	2020	2880	2889.22	0.47	4837	3090	2985	2925	2820	2760	2955	2790	157	860	500	2010	5	1	31448597	921	-4.05	2.12	12	0.29	-723.00	1384.00	6800	20220901	-56.91	2405	20230726	21.83	5200	-43.65	20230414	2405	21.83	20230726	6800	-56.91	20220901	2405	21.83	20230726	0.22	N	142760	500	157 억	148414	N	N	0	N	N
86	20230817	120809	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2930	50	2	1.74	248233660	86009	67.73	2885	2960	2840	3740	2020	2880	2886.14	0.47	8032	3090	2985	2925	2820	2760	2955	2790	157	860	500	2010	5	1	31448597	921	-4.05	2.12	12	0.27	-723.00	1384.00	6800	20220901	-56.91	2405	20230726	21.83	5200	-43.65	20230414	2405	21.83	20230726	6800	-56.91	20220901	2405	21.83	20230726	0.22	N	142760	500	157 억	148414	N	N	0	N	N
87	20230817	110808	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2880	0	3	0.00	206928305	71779	56.52	2885	2960	2840	3740	2020	2880	2882.85	0.47	464	3090	2985	2925	2820	2760	2955	2790	157	860	500	2010	5	1	31448597	906	-3.98	2.08	12	0.23	-723.00	1384.00	6800	20220901	-57.65	2405	20230726	19.75	5200	-44.62	20230414	2405	19.75	20230726	6800	-57.65	20220901	2405	19.75	20230726	0.22	N	142760	500	157 억	148414	N	N	0	N	N
88	20230817	100803	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2890	10	2	0.35	149811505	52004	40.95	2885	2960	2840	3740	2020	2880	2880.77	0.47	3297	3090	2985	2925	2820	2760	2955	2790	157	860	500	2010	5	1	31448597	909	-4.00	2.09	12	0.17	-723.00	1384.00	6800	20220901	-57.50	2405	20230726	20.17	5200	-44.42	20230414	2405	20.17	20230726	6800	-57.50	20220901	2405	20.17	20230726	0.22	N	142760	500	157 억	148414	N	N	0	N	N
89	20230817	090803	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2865	-15	5	-0.52	24663890	8556	6.74	2885	2960	2860	3740	2020	2880	2882.64	0.47	-4775	3090	2985	2925	2820	2760	2955	2790	157	860	500	2010	5	1	31448597	901	-3.96	2.07	12	0.03	-723.00	1384.00	6800	20220901	-57.87	2405	20230726	19.13	5200	-44.90	20230414	2405	19.13	20230726	6800	-57.87	20220901	2405	19.13	20230726	0.22	N	142760	500	157 억	148414	N	N	0	N	N
90	20230816	160808	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2880	-95	5	-3.19	371029435	126787	82.30	2980	3030	2865	3865	2085	2975	2926.44	0.50	-10137	3215	3095	3010	2890	2805	3052	2847	157	890	500	2080	5	1	31448597	906	-3.98	2.08	12	0.40	-723.00	1384.00	6800	20220901	-57.65	2405	20230726	19.75	5200	-44.62	20230414	2405	19.75	20230726	6800	-57.65	20220901	2405	19.75	20230726	0.22	N	142760	500	157 억	158551	N	N	0	N	N
91	20230816	150809	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2920	-55	5	-1.85	347855295	118773	77.10	2980	3030	2865	3865	2085	2975	2928.74	0.50	-9521	3215	3095	3010	2890	2805	3052	2847	157	890	500	2080	5	1	31448597	918	-4.04	2.11	12	0.38	-723.00	1384.00	6800	20220901	-57.06	2405	20230726	21.41	5200	-43.85	20230414	2405	21.41	20230726	6800	-57.06	20220901	2405	21.41	20230726	0.22	N	142760	500	157 억	158551	N	N	0	N	N
92	20230816	140807	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2940	-35	5	-1.18	334445030	114181	74.12	2980	3030	2865	3865	2085	2975	2929.08	0.50	-9388	3215	3095	3010	2890	2805	3052	2847	157	890	500	2080	5	1	31448597	925	-4.07	2.12	12	0.36	-723.00	1384.00	6800	20220901	-56.76	2405	20230726	22.25	5200	-43.46	20230414	2405	22.25	20230726	6800	-56.76	20220901	2405	22.25	20230726	0.22	N	142760	500	157 억	158551	N	N	0	N	N
93	20230816	130805	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2945	-30	5	-1.01	290069570	99024	64.28	2980	3030	2865	3865	2085	2975	2929.29	0.50	-14645	3215	3095	3010	2890	2805	3052	2847	157	890	500	2080	5	1	31448597	926	-4.07	2.13	12	0.31	-723.00	1384.00	6800	20220901	-56.69	2405	20230726	22.45	5200	-43.37	20230414	2405	22.45	20230726	6800	-56.69	20220901	2405	22.45	20230726	0.22	N	142760	500	157 억	158551	N	N	0	N	N
94	20230816	120816	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2945	-30	5	-1.01	272143095	92943	60.33	2980	3030	2865	3865	2085	2975	2928.06	0.50	-16494	3215	3095	3010	2890	2805	3052	2847	157	890	500	2080	5	1	31448597	926	-4.07	2.13	12	0.30	-723.00	1384.00	6800	20220901	-56.69	2405	20230726	22.45	5200	-43.37	20230414	2405	22.45	20230726	6800	-56.69	20220901	2405	22.45	20230726	0.22	N	142760	500	157 억	158551	N	N	0	N	N
95	20230816	110812	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2985	10	2	0.34	217568215	74603	48.43	2980	2990	2865	3865	2085	2975	2916.35	0.50	-4590	3215	3095	3010	2890	2805	3052	2847	157	890	500	2080	5	1	31448597	939	-4.13	2.16	12	0.24	-723.00	1384.00	6800	20220901	-56.10	2405	20230726	24.12	5200	-42.60	20230414	2405	24.12	20230726	6800	-56.10	20220901	2405	24.12	20230726	0.22	N	142760	500	157 억	158551	N	N	0	N	N
96	20230816	100809	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2900	-75	5	-2.52	176587045	60657	39.37	2980	2980	2865	3865	2085	2975	2911.24	0.50	-7699	3215	3095	3010	2890	2805	3052	2847	157	890	500	2080	5	1	31448597	912	-4.01	2.10	12	0.19	-723.00	1384.00	6800	20220901	-57.35	2405	20230726	20.58	5200	-44.23	20230414	2405	20.58	20230726	6800	-57.35	20220901	2405	20.58	20230726	0.22	N	142760	500	157 억	158551	N	N	0	N	N
97	20230816	090806	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2975	0	3	0.00	40996710	13873	9.01	2980	2980	2920	3865	2085	2975	2955.14	0.50	-3748	3215	3095	3010	2890	2805	3052	2847	157	890	500	2080	5	1	31448597	936	-4.11	2.15	12	0.04	-723.00	1384.00	6800	20220901	-56.25	2405	20230726	23.70	5200	-42.79	20230414	2405	23.70	20230726	6800	-56.25	20220901	2405	23.70	20230726	0.22	N	142760	500	157 억	158551	N	N	0	N	N
98	20230814	160758	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2975	-115	5	-3.72	458350315	152908	133.16	3100	3130	2925	4015	2165	3090	2997.56	0.50	1957	3220	3155	3070	3005	2920	3187	3037	157	925	500	2160	5	1	31448597	936	-4.11	2.15	12	0.49	-723.00	1384.00	6800	20220901	-56.25	2405	20230726	23.70	5200	-42.79	20230414	2405	23.70	20230726	6800	-56.25	20220901	2405	23.70	20230726	0.23	N	142760	500	157 억	156594	N	N	0	N	N
99	20230814	150756	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2945	-145	5	-4.69	449194060	149826	130.48	3100	3130	2925	4015	2165	3090	2998.10	0.50	1753	3220	3155	3070	3005	2920	3187	3037	157	925	500	2160	5	1	31448597	926	-4.07	2.13	12	0.48	-723.00	1384.00	6800	20220901	-56.69	2405	20230726	22.45	5200	-43.37	20230414	2405	22.45	20230726	6800	-56.69	20220901	2405	22.45	20230726	0.23	N	142760	500	157 억	156594	N	N	0	N	N
100	20230814	140757	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2930	-160	5	-5.18	404291770	134591	117.21	3100	3130	2930	4015	2165	3090	3003.85	0.50	-3731	3220	3155	3070	3005	2920	3187	3037	157	925	500	2160	5	1	31448597	921	-4.05	2.12	12	0.43	-723.00	1384.00	6800	20220901	-56.91	2405	20230726	21.83	5200	-43.65	20230414	2405	21.83	20230726	6800	-56.91	20220901	2405	21.83	20230726	0.23	N	142760	500	157 억	156594	N	N	0	N	N
101	20230814	130750	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2975	-115	5	-3.72	341928490	113400	98.76	3100	3130	2950	4015	2165	3090	3015.24	0.50	-2234	3220	3155	3070	3005	2920	3187	3037	157	925	500	2160	5	1	31448597	936	-4.11	2.15	12	0.36	-723.00	1384.00	6800	20220901	-56.25	2405	20230726	23.70	5200	-42.79	20230414	2405	23.70	20230726	6800	-56.25	20220901	2405	23.70	20230726	0.23	N	142760	500	157 억	156594	N	N	0	N	N
102	20230814	120755	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3000	-90	5	-2.91	272839485	90130	78.49	3100	3130	2970	4015	2165	3090	3027.18	0.50	-4268	3220	3155	3070	3005	2920	3187	3037	157	925	500	2160	5	1	31448597	943	-4.15	2.17	12	0.29	-723.00	1384.00	6800	20220901	-55.88	2405	20230726	24.74	5200	-42.31	20230414	2405	24.74	20230726	6800	-55.88	20220901	2405	24.74	20230726	0.23	N	142760	500	157 억	156594	N	N	0	N	N
103	20230814	110750	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3025	-65	5	-2.10	226588075	74656	65.02	3100	3130	2990	4015	2165	3090	3035.10	0.50	-4207	3220	3155	3070	3005	2920	3187	3037	157	925	500	2160	5	1	31448597	951	-4.18	2.19	12	0.24	-723.00	1384.00	6800	20220901	-55.51	2405	20230726	25.78	5200	-41.83	20230414	2405	25.78	20230726	6800	-55.51	20220901	2405	25.78	20230726	0.23	N	142760	500	157 억	156594	N	N	0	N	N
104	20230814	100752	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3000	-90	5	-2.91	188698345	62019	54.01	3100	3130	3000	4015	2165	3090	3042.59	0.50	-6992	3220	3155	3070	3005	2920	3187	3037	157	925	500	2160	5	1	31448597	943	-4.15	2.17	12	0.20	-723.00	1384.00	6800	20220901	-55.88	2405	20230726	24.74	5200	-42.31	20230414	2405	24.74	20230726	6800	-55.88	20220901	2405	24.74	20230726	0.23	N	142760	500	157 억	156594	N	N	0	N	N
105	20230814	090750	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3025	-65	5	-2.10	48655310	15806	13.76	3100	3130	3025	4015	2165	3090	3078.28	0.50	-9675	3220	3155	3070	3005	2920	3187	3037	157	925	500	2160	5	1	31448597	951	-4.18	2.19	12	0.05	-723.00	1384.00	6800	20220901	-55.51	2405	20230726	25.78	5200	-41.83	20230414	2405	25.78	20230726	6800	-55.51	20220901	2405	25.78	20230726	0.23	N	142760	500	157 억	156594	N	N	0	N	N
106	20230811	160752	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3090	20	2	0.65	350422050	114762	77.00	3070	3135	2985	3990	2150	3070	3053.45	0.43	20777	3220	3145	3090	3015	2960	3117	2987	157	920	500	2140	5	1	31448597	972	-4.27	2.23	12	0.36	-723.00	1384.00	6800	20220901	-54.56	2405	20230726	28.48	5200	-40.58	20230414	2405	28.48	20230726	6800	-54.56	20220901	2405	28.48	20230726	0.23	N	142760	500	157 억	135817	N	N	0	N	N
107	20230811	150747	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3080	10	2	0.33	338383515	110857	74.38	3070	3135	2985	3990	2150	3070	3052.42	0.43	20600	3220	3145	3090	3015	2960	3117	2987	157	920	500	2140	5	1	31448597	969	-4.26	2.23	12	0.35	-723.00	1384.00	6800	20220901	-54.71	2405	20230726	28.07	5200	-40.77	20230414	2405	28.07	20230726	6800	-54.71	20220901	2405	28.07	20230726	0.23	N	142760	500	157 억	135817	N	N	0	N	N
108	20230811	140745	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3080	10	2	0.33	293547225	96261	64.59	3070	3135	2985	3990	2150	3070	3049.47	0.43	15291	3220	3145	3090	3015	2960	3117	2987	157	920	500	2140	5	1	31448597	969	-4.26	2.23	12	0.31	-723.00	1384.00	6800	20220901	-54.71	2405	20230726	28.07	5200	-40.77	20230414	2405	28.07	20230726	6800	-54.71	20220901	2405	28.07	20230726	0.23	N	142760	500	157 억	135817	N	N	0	N	N
109	20230811	130744	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3105	35	2	1.14	263343680	86495	58.04	3070	3135	2985	3990	2150	3070	3044.58	0.43	15851	3220	3145	3090	3015	2960	3117	2987	157	920	500	2140	5	1	31448597	976	-4.29	2.24	12	0.28	-723.00	1384.00	6800	20220901	-54.34	2405	20230726	29.11	5200	-40.29	20230414	2405	29.11	20230726	6800	-54.34	20220901	2405	29.11	20230726	0.23	N	142760	500	157 억	135817	N	N	0	N	N
110	20230811	120738	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3090	20	2	0.65	236518800	77834	52.22	3070	3135	2985	3990	2150	3070	3038.72	0.43	19286	3220	3145	3090	3015	2960	3117	2987	157	920	500	2140	5	1	31448597	972	-4.27	2.23	12	0.25	-723.00	1384.00	6800	20220901	-54.56	2405	20230726	28.48	5200	-40.58	20230414	2405	28.48	20230726	6800	-54.56	20220901	2405	28.48	20230726	0.23	N	142760	500	157 억	135817	N	N	0	N	N
111	20230811	110738	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3065	-5	5	-0.16	207757040	68551	46.00	3070	3100	2985	3990	2150	3070	3030.64	0.43	15447	3220	3145	3090	3015	2960	3117	2987	157	920	500	2140	5	1	31448597	964	-4.24	2.21	12	0.22	-723.00	1384.00	6800	20220901	-54.93	2405	20230726	27.44	5200	-41.06	20230414	2405	27.44	20230726	6800	-54.93	20220901	2405	27.44	20230726	0.23	N	142760	500	157 억	135817	N	N	0	N	N
112	20230811	100737	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3080	10	2	0.33	165636410	54793	36.76	3070	3090	2985	3990	2150	3070	3022.86	0.43	10152	3220	3145	3090	3015	2960	3117	2987	157	920	500	2140	5	1	31448597	969	-4.26	2.23	12	0.17	-723.00	1384.00	6800	20220901	-54.71	2405	20230726	28.07	5200	-40.77	20230414	2405	28.07	20230726	6800	-54.71	20220901	2405	28.07	20230726	0.23	N	142760	500	157 억	135817	N	N	0	N	N
113	20230811	090745	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3025	-45	5	-1.47	64039935	21205	14.23	3070	3090	3000	3990	2150	3070	3019.80	0.43	5358	3220	3145	3090	3015	2960	3117	2987	157	920	500	2140	5	1	31448597	951	-4.18	2.19	12	0.07	-723.00	1384.00	6800	20220901	-55.51	2405	20230726	25.78	5200	-41.83	20230414	2405	25.78	20230726	6800	-55.51	20220901	2405	25.78	20230726	0.23	N	142760	500	157 억	135817	N	N	0	N	N
114	20230810	160736	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3070	-15	5	-0.49	462362350	148910	54.83	3150	3165	3035	4010	2160	3085	3105.01	0.47	-12157	3301	3192	3071	2962	2841	3247	3017	157	925	500	2150	5	1	31448597	965	-4.25	2.22	12	0.47	-723.00	1384.00	6800	20220901	-54.85	2405	20230726	27.65	5200	-40.96	20230414	2405	27.65	20230726	6800	-54.85	20220901	2405	27.65	20230726	0.24	N	142760	500	157 억	148080	N	N	1	N	N
115	20230810	150734	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3085	0	3	0.00	432174115	139102	51.22	3150	3165	3035	4010	2160	3085	3106.90	0.47	-10613	3301	3192	3071	2962	2841	3247	3017	157	925	500	2150	5	1	31448597	970	-4.27	2.23	12	0.44	-723.00	1384.00	6800	20220901	-54.63	2405	20230726	28.27	5200	-40.67	20230414	2405	28.27	20230726	6800	-54.63	20220901	2405	28.27	20230726	0.24	N	142760	500	157 억	148080	N	N	1	N	N
116	20230810	140735	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3095	10	2	0.32	396422525	127529	46.96	3150	3165	3035	4010	2160	3085	3108.51	0.47	-6959	3301	3192	3071	2962	2841	3247	3017	157	925	500	2150	5	1	31448597	973	-4.28	2.24	12	0.41	-723.00	1384.00	6800	20220901	-54.49	2405	20230726	28.69	5200	-40.48	20230414	2405	28.69	20230726	6800	-54.49	20220901	2405	28.69	20230726	0.24	N	142760	500	157 억	148080	N	N	1	N	N
117	20230810	130728	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3095	10	2	0.32	325085625	104430	38.45	3150	3165	3035	4010	2160	3085	3112.98	0.47	-19242	3301	3192	3071	2962	2841	3247	3017	157	925	500	2150	5	1	31448597	973	-4.28	2.24	12	0.33	-723.00	1384.00	6800	20220901	-54.49	2405	20230726	28.69	5200	-40.48	20230414	2405	28.69	20230726	6800	-54.49	20220901	2405	28.69	20230726	0.24	N	142760	500	157 억	148080	N	N	1	N	N
118	20230810	120741	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3105	20	2	0.65	297927335	95631	35.21	3150	3165	3035	4010	2160	3085	3115.42	0.47	-18585	3301	3192	3071	2962	2841	3247	3017	157	925	500	2150	5	1	31448597	976	-4.29	2.24	12	0.30	-723.00	1384.00	6800	20220901	-54.34	2405	20230726	29.11	5200	-40.29	20230414	2405	29.11	20230726	6800	-54.34	20220901	2405	29.11	20230726	0.24	N	142760	500	157 억	148080	N	N	1	N	N
119	20230810	110741	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3130	45	2	1.46	258834195	83035	30.57	3150	3165	3035	4010	2160	3085	3117.21	0.47	-18950	3301	3192	3071	2962	2841	3247	3017	157	925	500	2150	5	1	31448597	984	-4.33	2.26	12	0.26	-723.00	1384.00	6800	20220901	-53.97	2405	20230726	30.15	5200	-39.81	20230414	2405	30.15	20230726	6800	-53.97	20220901	2405	30.15	20230726	0.24	N	142760	500	157 억	148080	N	N	1	N	N
120	20230810	100737	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3140	55	2	1.78	132041065	42666	15.71	3150	3165	3035	4010	2160	3085	3094.78	0.47	-6968	3301	3192	3071	2962	2841	3247	3017	157	925	500	2150	5	1	31448597	987	-4.34	2.27	12	0.14	-723.00	1384.00	6800	20220901	-53.82	2405	20230726	30.56	5200	-39.62	20230414	2405	30.56	20230726	6800	-53.82	20220901	2405	30.56	20230726	0.24	N	142760	500	157 억	148080	N	N	1	N	N
121	20230810	090746	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3130	45	2	1.46	19638235	6336	2.33	3150	3150	3080	4010	2160	3085	3099.70	0.47	-731	3301	3192	3071	2962	2841	3247	3017	157	925	500	2150	5	1	31448597	984	-4.33	2.26	12	0.02	-723.00	1384.00	6800	20220901	-53.97	2405	20230726	30.15	5200	-39.81	20230414	2405	30.15	20230726	6800	-53.97	20220901	2405	30.15	20230726	0.24	N	142760	500	157 억	148080	N	N	1	N	N
122	20230809	160736	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3085	140	2	4.75	838275365	271359	72.20	2960	3180	2950	3825	2065	2945	3089.17	0.16	97561	3305	3125	3025	2845	2745	3075	2795	157	880	500	2060	5	1	31448597	970	-4.27	2.23	12	0.86	-723.00	1384.00	6800	20220901	-54.63	2405	20230726	28.27	5200	-40.67	20230414	2405	28.27	20230726	6800	-54.63	20220901	2405	28.27	20230726	0.24	N	142760	500	157 억	50299	N	N	1	N	N
123	20230809	150727	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3095	150	2	5.09	809756250	262185	69.76	2960	3180	2950	3825	2065	2945	3088.49	0.16	95528	3305	3125	3025	2845	2745	3075	2795	157	880	500	2060	5	1	31448597	973	-4.28	2.24	12	0.83	-723.00	1384.00	6800	20220901	-54.49	2405	20230726	28.69	5200	-40.48	20230414	2405	28.69	20230726	6800	-54.49	20220901	2405	28.69	20230726	0.24	N	142760	500	157 억	50299	N	N	14	N	N
124	20230809	140725	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3085	140	2	4.75	707098115	229129	60.96	2960	3180	2950	3825	2065	2945	3086.03	0.16	87567	3305	3125	3025	2845	2745	3075	2795	157	880	500	2060	5	1	31448597	970	-4.27	2.23	12	0.73	-723.00	1384.00	6800	20220901	-54.63	2405	20230726	28.27	5200	-40.67	20230414	2405	28.27	20230726	6800	-54.63	20220901	2405	28.27	20230726	0.24	N	142760	500	157 억	50299	N	N	14	N	N
125	20230809	130742	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3090	145	2	4.92	650537335	210710	56.06	2960	3180	2950	3825	2065	2945	3087.36	0.16	81168	3305	3125	3025	2845	2745	3075	2795	157	880	500	2060	5	1	31448597	972	-4.27	2.23	12	0.67	-723.00	1384.00	6800	20220901	-54.56	2405	20230726	28.48	5200	-40.58	20230414	2405	28.48	20230726	6800	-54.56	20220901	2405	28.48	20230726	0.24	N	142760	500	157 억	50299	N	N	14	N	N
126	20230809	120739	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3100	155	2	5.26	616253525	199638	53.12	2960	3180	2950	3825	2065	2945	3086.85	0.16	79372	3305	3125	3025	2845	2745	3075	2795	157	880	500	2060	5	1	31448597	975	-4.29	2.24	12	0.63	-723.00	1384.00	6800	20220901	-54.41	2405	20230726	28.90	5200	-40.38	20230414	2405	28.90	20230726	6800	-54.41	20220901	2405	28.90	20230726	0.24	N	142760	500	157 억	50299	N	N	14	N	N
127	20230809	110736	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3095	150	2	5.09	583397725	189030	50.30	2960	3180	2950	3825	2065	2945	3086.27	0.16	79985	3305	3125	3025	2845	2745	3075	2795	157	880	500	2060	5	1	31448597	973	-4.28	2.24	12	0.60	-723.00	1384.00	6800	20220901	-54.49	2405	20230726	28.69	5200	-40.48	20230414	2405	28.69	20230726	6800	-54.49	20220901	2405	28.69	20230726	0.24	N	142760	500	157 억	50299	N	N	14	N	N
128	20230809	100724	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3100	155	2	5.26	342904615	112051	29.81	2960	3120	2950	3825	2065	2945	3060.25	0.16	54164	3305	3125	3025	2845	2745	3075	2795	157	880	500	2060	5	1	31448597	975	-4.29	2.24	12	0.36	-723.00	1384.00	6800	20220901	-54.41	2405	20230726	28.90	5200	-40.38	20230414	2405	28.90	20230726	6800	-54.41	20220901	2405	28.90	20230726	0.24	N	142760	500	157 억	50299	N	N	14	N	N
129	20230809	090728	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2975	30	2	1.02	41631025	13825	3.68	2960	3090	2950	3825	2065	2945	3011.29	0.16	-3036	3305	3125	3025	2845	2745	3075	2795	157	880	500	2060	5	1	31448597	936	-4.11	2.15	12	0.04	-723.00	1384.00	6800	20220901	-56.25	2405	20230726	23.70	5200	-42.79	20230414	2405	23.70	20230726	6800	-56.25	20220901	2405	23.70	20230726	0.24	N	142760	500	157 억	50299	N	N	14	N	N
130	20230808	160742	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2945	-210	5	-6.66	1118935440	374190	22.50	3200	3205	2925	4100	2210	3155	2990.31	0.30	-49067	3588	3371	3183	2966	2778	3277	2872	157	945	500	2200	5	1	31448597	926	-4.07	2.13	12	1.19	-723.00	1384.00	6800	20220901	-56.69	2405	20230726	22.45	5200	-43.37	20230414	2405	22.45	20230726	6800	-56.69	20220901	2405	22.45	20230726	0.26	N	142760	500	157 억	93988	N	N	14	N	N
131	20230808	150734	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2945	-210	5	-6.66	1091448935	364859	21.94	3200	3205	2925	4100	2210	3155	2991.41	0.30	-48908	3588	3371	3183	2966	2778	3277	2872	157	945	500	2200	5	1	31448597	926	-4.07	2.13	12	1.16	-723.00	1384.00	6800	20220901	-56.69	2405	20230726	22.45	5200	-43.37	20230414	2405	22.45	20230726	6800	-56.69	20220901	2405	22.45	20230726	0.26	N	142760	500	157 억	93988	N	N	0	N	N
132	20230808	140730	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2950	-205	5	-6.50	963069950	321192	19.31	3200	3205	2930	4100	2210	3155	2998.41	0.30	-47118	3588	3371	3183	2966	2778	3277	2872	157	945	500	2200	5	1	31448597	928	-4.08	2.13	12	1.02	-723.00	1384.00	6800	20220901	-56.62	2405	20230726	22.66	5200	-43.27	20230414	2405	22.66	20230726	6800	-56.62	20220901	2405	22.66	20230726	0.26	N	142760	500	157 억	93988	N	N	0	N	N
133	20230808	130722	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2975	-180	5	-5.71	837750110	278629	16.75	3200	3205	2935	4100	2210	3155	3006.67	0.30	-42171	3588	3371	3183	2966	2778	3277	2872	157	945	500	2200	5	1	31448597	936	-4.11	2.15	12	0.89	-723.00	1384.00	6800	20220901	-56.25	2405	20230726	23.70	5200	-42.79	20230414	2405	23.70	20230726	6800	-56.25	20220901	2405	23.70	20230726	0.26	N	142760	500	157 억	93988	N	N	0	N	N
134	20230808	120728	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2970	-185	5	-5.86	808285225	268711	16.16	3200	3205	2935	4100	2210	3155	3008.00	0.30	-39865	3588	3371	3183	2966	2778	3277	2872	157	945	500	2200	5	1	31448597	934	-4.11	2.15	12	0.85	-723.00	1384.00	6800	20220901	-56.32	2405	20230726	23.49	5200	-42.88	20230414	2405	23.49	20230726	6800	-56.32	20220901	2405	23.49	20230726	0.26	N	142760	500	157 억	93988	N	N	0	N	N
135	20230808	110718	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2960	-195	5	-6.18	757808705	251678	15.13	3200	3205	2935	4100	2210	3155	3011.01	0.30	-34330	3588	3371	3183	2966	2778	3277	2872	157	945	500	2200	5	1	31448597	931	-4.09	2.14	12	0.80	-723.00	1384.00	6800	20220901	-56.47	2405	20230726	23.08	5200	-43.08	20230414	2405	23.08	20230726	6800	-56.47	20220901	2405	23.08	20230726	0.26	N	142760	500	157 억	93988	N	N	0	N	N
136	20230808	100731	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2995	-160	5	-5.07	550898590	181653	10.92	3200	3205	2935	4100	2210	3155	3032.68	0.30	-32008	3588	3371	3183	2966	2778	3277	2872	157	945	500	2200	5	1	31448597	942	-4.14	2.16	12	0.58	-723.00	1384.00	6800	20220901	-55.96	2405	20230726	24.53	5200	-42.40	20230414	2405	24.53	20230726	6800	-55.96	20220901	2405	24.53	20230726	0.26	N	142760	500	157 억	93988	N	N	0	N	N
137	20230808	090733	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3050	-105	5	-3.33	259875620	84461	5.08	3200	3205	2935	4100	2210	3155	3076.85	0.30	-22336	3588	3371	3183	2966	2778	3277	2872	157	945	500	2200	5	1	31448597	959	-4.22	2.20	12	0.27	-723.00	1384.00	6800	20220901	-55.15	2405	20230726	26.82	5200	-41.35	20230414	2405	26.82	20230726	6800	-55.15	20220901	2405	26.82	20230726	0.26	N	142760	500	157 억	93988	N	N	0	N	N
138	20230807	160727	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3155	185	2	6.23	5307094485	1658780	152.37	3180	3400	2995	3860	2080	2970	3199.57	0.50	-57946	3550	3260	3060	2770	2570	3405	2915	157	890	500	2070	5	1	31448597	992	-4.36	2.28	12	5.27	-723.00	1384.00	6800	20220901	-53.60	2405	20230726	31.19	5200	-39.33	20230414	2405	31.19	20230726	6800	-53.60	20220901	2405	31.19	20230726	0.26	N	142760	500	157 억	157936	N	N	10	N	N
139	20230807	150727	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3130	160	2	5.39	5235049360	1635838	150.27	3180	3400	2995	3860	2080	2970	3200.35	0.50	-57747	3550	3260	3060	2770	2570	3405	2915	157	890	500	2070	5	1	31448597	984	-4.33	2.26	12	5.20	-723.00	1384.00	6800	20220901	-53.97	2405	20230726	30.15	5200	-39.81	20230414	2405	30.15	20230726	6800	-53.97	20220901	2405	30.15	20230726	0.26	N	142760	500	157 억	157936	N	N	10	N	N
140	20230807	140730	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3090	120	2	4.04	4532910055	1415866	130.06	3180	3400	2995	3860	2080	2970	3201.66	0.50	-33913	3550	3260	3060	2770	2570	3405	2915	157	890	500	2070	5	1	31448597	972	-4.27	2.23	12	4.50	-723.00	1384.00	6800	20220901	-54.56	2405	20230726	28.48	5200	-40.58	20230414	2405	28.48	20230726	6800	-54.56	20220901	2405	28.48	20230726	0.26	N	142760	500	157 억	157936	N	N	10	N	N
141	20230807	130723	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3120	150	2	5.05	4388680965	1369251	125.78	3180	3400	2995	3860	2080	2970	3205.32	0.50	-33853	3550	3260	3060	2770	2570	3405	2915	157	890	500	2070	5	1	31448597	981	-4.32	2.25	12	4.35	-723.00	1384.00	6800	20220901	-54.12	2405	20230726	29.73	5200	-40.00	20230414	2405	29.73	20230726	6800	-54.12	20220901	2405	29.73	20230726	0.26	N	142760	500	157 억	157936	N	N	10	N	N
142	20230807	120721	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3190	220	2	7.41	4214862160	1313919	120.69	3180	3400	2995	3860	2080	2970	3208.02	0.50	-37480	3550	3260	3060	2770	2570	3405	2915	157	890	500	2070	5	1	31448597	1003	-4.41	2.30	12	4.18	-723.00	1384.00	6800	20220901	-53.09	2405	20230726	32.64	5200	-38.65	20230414	2405	32.64	20230726	6800	-53.09	20220901	2405	32.64	20230726	0.26	N	142760	500	157 억	157936	N	N	10	N	N
143	20230807	110717	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3090	120	2	4.04	3667765565	1142926	104.99	3180	3400	2995	3860	2080	2970	3209.29	0.50	-51868	3550	3260	3060	2770	2570	3405	2915	157	890	500	2070	5	1	31448597	972	-4.27	2.23	12	3.63	-723.00	1384.00	6800	20220901	-54.56	2405	20230726	28.48	5200	-40.58	20230414	2405	28.48	20230726	6800	-54.56	20220901	2405	28.48	20230726	0.26	N	142760	500	157 억	157936	N	N	10	N	N
144	20230807	100724	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3090	120	2	4.04	441909090	144078	13.23	3180	3180	2995	3860	2080	2970	3067.75	0.50	-15066	3550	3260	3060	2770	2570	3405	2915	157	890	500	2070	5	1	31448597	972	-4.27	2.23	12	0.46	-723.00	1384.00	6800	20220901	-54.56	2405	20230726	28.48	5200	-40.58	20230414	2405	28.48	20230726	6800	-54.56	20220901	2405	28.48	20230726	0.26	N	142760	500	157 억	157936	N	N	10	N	N
145	20230807	090723	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3055	85	2	2.86	192240580	62394	5.73	3180	3180	3000	3860	2080	2970	3082.68	0.50	-30746	3550	3260	3060	2770	2570	3405	2915	157	890	500	2070	5	1	31448597	961	-4.23	2.21	12	0.20	-723.00	1384.00	6800	20220901	-55.07	2405	20230726	27.03	5200	-41.25	20230414	2405	27.03	20230726	6800	-55.07	20220901	2405	27.03	20230726	0.26	N	142760	500	157 억	157936	N	N	10	N	N
146	20230804	160717	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2970	95	2	3.30	3381261380	1085464	645.58	2935	3350	2860	3735	2015	2875	3115.36	0.86	-111882	3061	2967	2811	2717	2561	3015	2765	157	860	500	2010	5	1	31448597	934	-4.11	2.15	12	3.45	-723.00	1384.00	6800	20220901	-56.32	2405	20230726	23.49	5200	-42.88	20230414	2405	23.49	20230726	6800	-56.32	20220901	2405	23.49	20230726	0.27	N	142760	500	157 억	269006	N	N	10	N	N
147	20230804	150716	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2945	70	2	2.43	3343952845	1072820	638.06	2935	3350	2860	3735	2015	2875	3116.97	0.86	-113102	3061	2967	2811	2717	2561	3015	2765	157	860	500	2010	5	1	31448597	926	-4.07	2.13	12	3.41	-723.00	1384.00	6800	20220901	-56.69	2405	20230726	22.45	5200	-43.37	20230414	2405	22.45	20230726	6800	-56.69	20220901	2405	22.45	20230726	0.27	N	142760	500	157 억	269006	N	N	21	N	N
148	20230804	140728	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2915	40	2	1.39	3302298795	1058628	629.62	2935	3350	2860	3735	2015	2875	3119.41	0.86	-110106	3061	2967	2811	2717	2561	3015	2765	157	860	500	2010	5	1	31448597	917	-4.03	2.11	12	3.37	-723.00	1384.00	6800	20220901	-57.13	2405	20230726	21.21	5200	-43.94	20230414	2405	21.21	20230726	6800	-57.13	20220901	2405	21.21	20230726	0.27	N	142760	500	157 억	269006	N	N	21	N	N
149	20230804	130715	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2900	25	2	0.87	3215689040	1028627	611.78	2935	3350	2860	3735	2015	2875	3126.20	0.86	-109508	3061	2967	2811	2717	2561	3015	2765	157	860	500	2010	5	1	31448597	912	-4.01	2.10	12	3.27	-723.00	1384.00	6800	20220901	-57.35	2405	20230726	20.58	5200	-44.23	20230414	2405	20.58	20230726	6800	-57.35	20220901	2405	20.58	20230726	0.27	N	142760	500	157 억	269006	N	N	21	N	N
150	20230804	120713	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2940	65	2	2.26	3006564710	956639	568.96	2935	3350	2880	3735	2015	2875	3142.84	0.86	-98381	3061	2967	2811	2717	2561	3015	2765	157	860	500	2010	5	1	31448597	925	-4.07	2.12	12	3.04	-723.00	1384.00	6800	20220901	-56.76	2405	20230726	22.25	5200	-43.46	20230414	2405	22.25	20230726	6800	-56.76	20220901	2405	22.25	20230726	0.27	N	142760	500	157 억	269006	N	N	21	N	N
151	20230804	110720	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2960	85	2	2.96	2892262055	917813	545.87	2935	3350	2880	3735	2015	2875	3151.25	0.86	-97017	3061	2967	2811	2717	2561	3015	2765	157	860	500	2010	5	1	31448597	931	-4.09	2.14	12	2.92	-723.00	1384.00	6800	20220901	-56.47	2405	20230726	23.08	5200	-43.08	20230414	2405	23.08	20230726	6800	-56.47	20220901	2405	23.08	20230726	0.27	N	142760	500	157 억	269006	N	N	21	N	N
152	20230804	100710	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3090	215	2	7.48	2425938565	764072	454.43	2935	3350	2880	3735	2015	2875	3175.01	0.86	-71415	3061	2967	2811	2717	2561	3015	2765	157	860	500	2010	5	1	31448597	972	-4.27	2.23	12	2.43	-723.00	1384.00	6800	20220901	-54.56	2405	20230726	28.48	5200	-40.58	20230414	2405	28.48	20230726	6800	-54.56	20220901	2405	28.48	20230726	0.27	N	142760	500	157 억	269006	N	N	21	N	N
153	20230804	090710	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2920	45	2	1.57	46155455	15802	9.40	2935	2940	2890	3735	2015	2875	2920.86	0.86	-7296	3061	2967	2811	2717	2561	3015	2765	157	860	500	2010	5	1	31448597	918	-4.04	2.11	12	0.05	-723.00	1384.00	6800	20220901	-57.06	2405	20230726	21.41	5200	-43.85	20230414	2405	21.41	20230726	6800	-57.06	20220901	2405	21.41	20230726	0.27	N	142760	500	157 억	269006	N	N	21	N	N
154	20230803	160710	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2875	185	2	6.88	471215045	167913	64.14	2690	2905	2655	3495	1885	2690	2806.79	0.76	29900	3070	2880	2780	2590	2490	2830	2540	157	805	500	1880	5	1	31448597	904	-3.98	2.08	12	0.53	-723.00	1384.00	6800	20220901	-57.72	2405	20230726	19.54	5200	-44.71	20230414	2405	19.54	20230726	6800	-57.72	20220901	2405	19.54	20230726	0.27	N	142760	500	157 억	239230	N	N	21	N	N
155	20230803	150716	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2865	175	2	6.51	425725970	152158	58.12	2690	2890	2655	3495	1885	2690	2798.42	0.76	33731	3070	2880	2780	2590	2490	2830	2540	157	805	500	1880	5	1	31448597	901	-3.96	2.07	12	0.48	-723.00	1384.00	6800	20220901	-57.87	2405	20230726	19.13	5200	-44.90	20230414	2405	19.13	20230726	6800	-57.87	20220901	2405	19.13	20230726	0.27	N	142760	500	157 억	239230	N	N	0	N	N
156	20230803	140709	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2850	160	2	5.95	347469290	124823	47.68	2690	2860	2655	3495	1885	2690	2784.23	0.76	30517	3070	2880	2780	2590	2490	2830	2540	157	805	500	1880	5	1	31448597	896	-3.94	2.06	12	0.40	-723.00	1384.00	6800	20220901	-58.09	2405	20230726	18.50	5200	-45.19	20230414	2405	18.50	20230726	6800	-58.09	20220901	2405	18.50	20230726	0.27	N	142760	500	157 억	239230	N	N	0	N	N
157	20230803	130713	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2810	120	2	4.46	282660390	102012	38.97	2690	2850	2655	3495	1885	2690	2771.42	0.76	31304	3070	2880	2780	2590	2490	2830	2540	157	805	500	1880	5	1	31448597	884	-3.89	2.03	12	0.32	-723.00	1384.00	6800	20220901	-58.68	2405	20230726	16.84	5200	-45.96	20230414	2405	16.84	20230726	6800	-58.68	20220901	2405	16.84	20230726	0.27	N	142760	500	157 억	239230	N	N	0	N	N
158	20230803	120716	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2785	95	2	3.53	240185360	86820	33.16	2690	2850	2655	3495	1885	2690	2767.10	0.76	19954	3070	2880	2780	2590	2490	2830	2540	157	805	500	1880	5	1	31448597	876	-3.85	2.01	12	0.28	-723.00	1384.00	6800	20220901	-59.04	2405	20230726	15.80	5200	-46.44	20230414	2405	15.80	20230726	6800	-59.04	20220901	2405	15.80	20230726	0.27	N	142760	500	157 억	239230	N	N	0	N	N
159	20230803	110707	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2790	100	2	3.72	212497165	76916	29.38	2690	2850	2655	3495	1885	2690	2763.39	0.76	17415	3070	2880	2780	2590	2490	2830	2540	157	805	500	1880	5	1	31448597	877	-3.86	2.02	12	0.24	-723.00	1384.00	6800	20220901	-58.97	2405	20230726	16.01	5200	-46.35	20230414	2405	16.01	20230726	6800	-58.97	20220901	2405	16.01	20230726	0.27	N	142760	500	157 억	239230	N	N	0	N	N
160	20230803	100706	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2720	30	2	1.12	70077120	25787	9.85	2690	2765	2655	3495	1885	2690	2718.31	0.76	677	3070	2880	2780	2590	2490	2830	2540	157	805	500	1880	5	1	31448597	855	-3.76	1.97	12	0.08	-723.00	1384.00	6800	20220901	-60.00	2405	20230726	13.10	5200	-47.69	20230414	2405	13.10	20230726	6800	-60.00	20220901	2405	13.10	20230726	0.27	N	142760	500	157 억	239230	N	N	0	N	N
161	20230803	090707	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2680	-10	5	-0.37	15515215	5803	2.22	2690	2695	2655	3495	1885	2690	2671.39	0.76	222	3070	2880	2780	2590	2490	2830	2540	157	805	500	1880	5	1	31448597	843	-3.71	1.94	12	0.02	-723.00	1384.00	6800	20220901	-60.59	2405	20230726	11.43	5200	-48.46	20230414	2405	11.43	20230726	6800	-60.59	20220901	2405	11.43	20230726	0.27	N	142760	500	157 억	239230	N	N	0	N	N
162	20230802	160711	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2690	-165	5	-5.78	728189365	261494	175.65	2855	2970	2680	3710	2000	2855	2784.83	1.09	-101920	3048	2951	2848	2751	2648	3000	2800	157	855	500	1990	5	1	31448597	846	-3.72	1.94	12	0.83	-723.00	1384.00	6800	20220901	-60.44	2405	20230726	11.85	5200	-48.27	20230414	2405	11.85	20230726	6800	-60.44	20220901	2405	11.85	20230726	0.27	N	142760	500	157 억	341581	N	N	1	N	N
163	20230802	150719	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2705	-150	5	-5.25	699959775	251011	168.61	2855	2970	2680	3710	2000	2855	2788.56	1.09	-98414	3048	2951	2848	2751	2648	3000	2800	157	855	500	1990	5	1	31448597	851	-3.74	1.95	12	0.80	-723.00	1384.00	6800	20220901	-60.22	2405	20230726	12.47	5200	-47.98	20230414	2405	12.47	20230726	6800	-60.22	20220901	2405	12.47	20230726	0.27	N	142760	500	157 억	341581	N	N	1	N	N
164	20230802	140712	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2705	-150	5	-5.25	614723740	219438	147.40	2855	2970	2695	3710	2000	2855	2801.35	1.09	-90172	3048	2951	2848	2751	2648	3000	2800	157	855	500	1990	5	1	31448597	851	-3.74	1.95	12	0.70	-723.00	1384.00	6800	20220901	-60.22	2405	20230726	12.47	5200	-47.98	20230414	2405	12.47	20230726	6800	-60.22	20220901	2405	12.47	20230726	0.27	N	142760	500	157 억	341581	N	N	1	N	N
165	20230802	130708	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2730	-125	5	-4.38	521013870	184902	124.20	2855	2970	2720	3710	2000	2855	2817.78	1.09	-75607	3048	2951	2848	2751	2648	3000	2800	157	855	500	1990	5	1	31448597	859	-3.78	1.97	12	0.59	-723.00	1384.00	6800	20220901	-59.85	2405	20230726	13.51	5200	-47.50	20230414	2405	13.51	20230726	6800	-59.85	20220901	2405	13.51	20230726	0.27	N	142760	500	157 억	341581	N	N	1	N	N
166	20230802	120702	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2745	-110	5	-3.85	470018920	166246	111.67	2855	2970	2730	3710	2000	2855	2827.25	1.09	-67846	3048	2951	2848	2751	2648	3000	2800	157	855	500	1990	5	1	31448597	863	-3.80	1.98	12	0.53	-723.00	1384.00	6800	20220901	-59.63	2405	20230726	14.14	5200	-47.21	20230414	2405	14.14	20230726	6800	-59.63	20220901	2405	14.14	20230726	0.27	N	142760	500	157 억	341581	N	N	1	N	N
167	20230802	110703	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2765	-90	5	-3.15	397521745	139857	93.94	2855	2970	2745	3710	2000	2855	2842.34	1.09	-46807	3048	2951	2848	2751	2648	3000	2800	157	855	500	1990	5	1	31448597	870	-3.82	2.00	12	0.44	-723.00	1384.00	6800	20220901	-59.34	2405	20230726	14.97	5200	-46.83	20230414	2405	14.97	20230726	6800	-59.34	20220901	2405	14.97	20230726	0.27	N	142760	500	157 억	341581	N	N	1	N	N
168	20230802	100705	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2835	-20	5	-0.70	235174815	81476	54.73	2855	2970	2795	3710	2000	2855	2886.43	1.09	-25041	3048	2951	2848	2751	2648	3000	2800	157	855	500	1990	5	1	31448597	892	-3.92	2.05	12	0.26	-723.00	1384.00	6800	20220901	-58.31	2405	20230726	17.88	5200	-45.48	20230414	2405	17.88	20230726	6800	-58.31	20220901	2405	17.88	20230726	0.27	N	142760	500	157 억	341581	N	N	1	N	N
169	20230802	090705	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2950	95	2	3.33	26645550	9258	6.22	2855	2950	2850	3710	2000	2855	2878.11	1.09	-2211	3048	2951	2848	2751	2648	3000	2800	157	855	500	1990	5	1	31448597	928	-4.08	2.13	12	0.03	-723.00	1384.00	6800	20220901	-56.62	2405	20230726	22.66	5200	-43.27	20230414	2405	22.66	20230726	6800	-56.62	20220901	2405	22.66	20230726	0.27	N	142760	500	157 억	341581	N	N	1	N	N
170	20230801	160706	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2855	50	2	1.78	424680810	148698	95.06	2820	2945	2745	3645	1965	2805	2856.00	0.97	33527	2948	2876	2813	2741	2678	2912	2777	157	840	500	1960	5	1	31448597	898	-3.95	2.06	12	0.47	-723.00	1384.00	6820	20220729	-58.14	2405	20230726	18.71	5200	-45.10	20230414	2405	18.71	20230726	6800	-58.01	20220901	2405	18.71	20230726	0.27	N	142760	500	157 억	304221	N	N	1	N	N
171	20230801	150701	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2865	60	2	2.14	410845160	143858	91.96	2820	2945	2745	3645	1965	2805	2855.91	0.97	35345	2948	2876	2813	2741	2678	2912	2777	157	840	500	1960	5	1	31448597	901	-3.96	2.07	12	0.46	-723.00	1384.00	6820	20220729	-57.99	2405	20230726	19.13	5200	-44.90	20230414	2405	19.13	20230726	6800	-57.87	20220901	2405	19.13	20230726	0.27	N	142760	500	157 억	304221	N	N	1	N	N
172	20230801	140715	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2865	60	2	2.14	386574975	135346	86.52	2820	2945	2745	3645	1965	2805	2856.20	0.97	31860	2948	2876	2813	2741	2678	2912	2777	157	840	500	1960	5	1	31448597	901	-3.96	2.07	12	0.43	-723.00	1384.00	6820	20220729	-57.99	2405	20230726	19.13	5200	-44.90	20230414	2405	19.13	20230726	6800	-57.87	20220901	2405	19.13	20230726	0.27	N	142760	500	157 억	304221	N	N	1	N	N
173	20230801	130700	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2875	70	2	2.50	359895230	126052	80.58	2820	2945	2745	3645	1965	2805	2855.13	0.97	38147	2948	2876	2813	2741	2678	2912	2777	157	840	500	1960	5	1	31448597	904	-3.98	2.08	12	0.40	-723.00	1384.00	6820	20220729	-57.84	2405	20230726	19.54	5200	-44.71	20230414	2405	19.54	20230726	6800	-57.72	20220901	2405	19.54	20230726	0.27	N	142760	500	157 억	304221	N	N	1	N	N
174	20230801	120659	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2915	110	2	3.92	326732465	114563	73.24	2820	2945	2745	3645	1965	2805	2851.99	0.97	36965	2948	2876	2813	2741	2678	2912	2777	157	840	500	1960	5	1	31448597	917	-4.03	2.11	12	0.36	-723.00	1384.00	6820	20220729	-57.26	2405	20230726	21.21	5200	-43.94	20230414	2405	21.21	20230726	6800	-57.13	20220901	2405	21.21	20230726	0.27	N	142760	500	157 억	304221	N	N	1	N	N
175	20230801	110656	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2915	110	2	3.92	281535255	98994	63.28	2820	2945	2745	3645	1965	2805	2843.96	0.97	35128	2948	2876	2813	2741	2678	2912	2777	157	840	500	1960	5	1	31448597	917	-4.03	2.11	12	0.31	-723.00	1384.00	6820	20220729	-57.26	2405	20230726	21.21	5200	-43.94	20230414	2405	21.21	20230726	6800	-57.13	20220901	2405	21.21	20230726	0.27	N	142760	500	157 억	304221	N	N	1	N	N
176	20230801	100702	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2875	70	2	2.50	177892700	63236	40.42	2820	2875	2745	3645	1965	2805	2813.16	0.97	35504	2948	2876	2813	2741	2678	2912	2777	157	840	500	1960	5	1	31448597	904	-3.98	2.08	12	0.20	-723.00	1384.00	6820	20220729	-57.84	2405	20230726	19.54	5200	-44.71	20230414	2405	19.54	20230726	6800	-57.72	20220901	2405	19.54	20230726	0.27	N	142760	500	157 억	304221	N	N	1	N	N
177	20230801	090655	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2820	15	2	0.53	20805455	7335	4.69	2820	2855	2800	3645	1965	2805	2836.46	0.97	5605	2948	2876	2813	2741	2678	2912	2777	157	840	500	1960	5	1	31448597	887	-3.90	2.04	12	0.02	-723.00	1384.00	6820	20220729	-58.65	2405	20230726	17.26	5200	-45.77	20230414	2405	17.26	20230726	6800	-58.53	20220901	2405	17.26	20230726	0.27	N	142760	500	157 억	304221	N	N	1	N	N

75 KiB Raw Blame History

75 KiB

Raw Blame History