KissMeData/187220/price/prices-20230801.csv at f87bafcc10cb93e024af3cbc8d3fcc88d43d41a2

Files

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

74 KiB

Raw Blame History

1	stockBusinessDate	captureTime	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20230831	160919	60.00	KOSDAQ	기타서비스	N	N	N	N	60	N	4790	35	2	0.74	213092190	45845	87.51	4740	4800	4605	6180	3330	4755	4647.16	2.00	3510	4971	4862	4761	4652	4551	4917	4707	58	1425	500	3040	5	1	11698021	560	39.59	0.55	12	0.39	121.00	8724.00	6680	20230621	-28.29	3660	20221226	30.87	6680	-28.29	20230621	3850	24.42	20230316	6680	-28.29	20230621	3660	30.87	20221226	2.53	N	187220	500	58 억	234229	N	N	N	N
3	20230831	151145	60.00	KOSDAQ	기타서비스	N	N	N	N	60	N	4620	-135	5	-2.84	194121505	41847	79.88	4740	4745	4605	6180	3330	4755	4638.84	2.00	3406	4971	4862	4761	4652	4551	4917	4707	58	1425	500	3040	5	1	11698021	540	38.18	0.53	12	0.36	121.00	8724.00	6680	20230621	-30.84	3660	20221226	26.23	6680	-30.84	20230621	3850	20.00	20230316	6680	-30.84	20230621	3660	26.23	20221226	2.53	N	187220	500	58 억	234229	N	N	N	N
4	20230831	141251	60.00	KOSDAQ	기타서비스	N	N	N	N	60	N	4650	-105	5	-2.21	177699280	38310	73.13	4740	4745	4605	6180	3330	4755	4638.46	2.00	4045	4971	4862	4761	4652	4551	4917	4707	58	1425	500	3040	5	1	11698021	544	38.43	0.53	12	0.33	121.00	8724.00	6680	20230621	-30.39	3660	20221226	27.05	6680	-30.39	20230621	3850	20.78	20230316	6680	-30.39	20230621	3660	27.05	20221226	2.53	N	187220	500	58 억	234229	N	N	N	N
5	20230831	131217	60.00	KOSDAQ	기타서비스	N	N	N	N	60	N	4625	-130	5	-2.73	133759055	28830	55.03	4740	4745	4610	6180	3330	4755	4639.58	2.00	7111	4971	4862	4761	4652	4551	4917	4707	58	1425	500	3040	5	1	11698021	541	38.22	0.53	12	0.25	121.00	8724.00	6680	20230621	-30.76	3660	20221226	26.37	6680	-30.76	20230621	3850	20.13	20230316	6680	-30.76	20230621	3660	26.37	20221226	2.53	N	187220	500	58 억	234229	N	N	N	N
6	20230831	121256	60.00	KOSDAQ	기타서비스	N	N	N	N	60	N	4660	-95	5	-2.00	118375970	25513	48.70	4740	4745	4610	6180	3330	4755	4639.83	2.00	8898	4971	4862	4761	4652	4551	4917	4707	58	1425	500	3040	5	1	11698021	545	38.51	0.53	12	0.22	121.00	8724.00	6680	20230621	-30.24	3660	20221226	27.32	6680	-30.24	20230621	3850	21.04	20230316	6680	-30.24	20230621	3660	27.32	20221226	2.53	N	187220	500	58 억	234229	N	N	N	N
7	20230831	111730	60.00	KOSDAQ	기타서비스	N	N	N	N	60	N	4635	-120	5	-2.52	104390240	22502	42.95	4740	4745	4610	6180	3330	4755	4639.15	2.00	9154	4971	4862	4761	4652	4551	4917	4707	58	1425	500	3040	5	1	11698021	542	38.31	0.53	12	0.19	121.00	8724.00	6680	20230621	-30.61	3660	20221226	26.64	6680	-30.61	20230621	3850	20.39	20230316	6680	-30.61	20230621	3660	26.64	20221226	2.53	N	187220	500	58 억	234229	N	N	N	N
8	20230831	101344	60.00	KOSDAQ	기타서비스	N	N	N	N	60	N	4630	-125	5	-2.63	84251755	18165	34.68	4740	4745	4610	6180	3330	4755	4638.14	2.00	5903	4971	4862	4761	4652	4551	4917	4707	58	1425	500	3040	5	1	11698021	542	38.26	0.53	12	0.16	121.00	8724.00	6680	20230621	-30.69	3660	20221226	26.50	6680	-30.69	20230621	3850	20.26	20230316	6680	-30.69	20230621	3660	26.50	20221226	2.53	N	187220	500	58 억	234229	N	N	N	N
9	20230831	091210	60.00	KOSDAQ	기타서비스	N	N	N	N	60	N	4665	-90	5	-1.89	4255055	903	1.72	4740	4745	4665	6180	3330	4755	4712.13	2.00	-273	4971	4862	4761	4652	4551	4917	4707	58	1425	500	3040	5	1	11698021	546	38.55	0.53	12	0.01	121.00	8724.00	6680	20230621	-30.16	3660	20221226	27.46	6680	-30.16	20230621	3850	21.17	20230316	6680	-30.16	20230621	3660	27.46	20221226	2.53	N	187220	500	58 억	234229	N	N	N	N
10	20230830	160924	60.00	KOSDAQ	기타서비스	N	N	N	N	60	N	4755	-35	5	-0.73	236269160	49771	76.28	4745	4870	4660	6220	3355	4790	4747.01	1.96	5156	5016	4902	4786	4672	4556	4845	4615	58	1430	500	3060	5	1	11698021	556	39.30	0.55	12	0.43	121.00	8724.00	6680	20230621	-28.82	3660	20221226	29.92	6680	-28.82	20230621	3850	23.51	20230316	6680	-28.82	20230621	3660	29.92	20221226	2.55	N	187220	500	58 억	229073	N	N	N	N
11	20230830	151120	60.00	KOSDAQ	기타서비스	N	N	N	N	60	N	4790	0	3	0.00	208618175	43962	67.38	4745	4870	4660	6220	3355	4790	4745.42	1.96	5640	5016	4902	4786	4672	4556	4845	4615	58	1430	500	3060	5	1	11698021	560	39.59	0.55	12	0.38	121.00	8724.00	6680	20230621	-28.29	3660	20221226	30.87	6680	-28.29	20230621	3850	24.42	20230316	6680	-28.29	20230621	3660	30.87	20221226	2.55	N	187220	500	58 억	229073	N	N	N	N
12	20230830	141209	60.00	KOSDAQ	기타서비스	N	N	N	N	60	N	4745	-45	5	-0.94	187469550	39505	60.55	4745	4870	4660	6220	3355	4790	4745.46	1.96	5055	5016	4902	4786	4672	4556	4845	4615	58	1430	500	3060	5	1	11698021	555	39.21	0.54	12	0.34	121.00	8724.00	6680	20230621	-28.97	3660	20221226	29.64	6680	-28.97	20230621	3850	23.25	20230316	6680	-28.97	20230621	3660	29.64	20221226	2.55	N	187220	500	58 억	229073	N	N	N	N
13	20230830	131159	60.00	KOSDAQ	기타서비스	N	N	N	N	60	N	4785	-5	5	-0.10	156944165	33091	50.72	4745	4870	4660	6220	3355	4790	4742.81	1.96	3906	5016	4902	4786	4672	4556	4845	4615	58	1430	500	3060	5	1	11698021	560	39.55	0.55	12	0.28	121.00	8724.00	6680	20230621	-28.37	3660	20221226	30.74	6680	-28.37	20230621	3850	24.29	20230316	6680	-28.37	20230621	3660	30.74	20221226	2.55	N	187220	500	58 억	229073	N	N	N	N
14	20230830	121213	60.00	KOSDAQ	기타서비스	N	N	N	N	60	N	4705	-85	5	-1.77	106292845	22525	34.52	4745	4790	4660	6220	3355	4790	4718.88	1.96	-186	5016	4902	4786	4672	4556	4845	4615	58	1430	500	3060	5	1	11698021	550	38.88	0.54	12	0.19	121.00	8724.00	6680	20230621	-29.57	3660	20221226	28.55	6680	-29.57	20230621	3850	22.21	20230316	6680	-29.57	20230621	3660	28.55	20221226	2.55	N	187220	500	58 억	229073	N	N	N	N
15	20230830	111711	60.00	KOSDAQ	기타서비스	N	N	N	N	60	N	4735	-55	5	-1.15	88275970	18688	28.64	4745	4790	4660	6220	3355	4790	4723.67	1.96	-1051	5016	4902	4786	4672	4556	4845	4615	58	1430	500	3060	5	1	11698021	554	39.13	0.54	12	0.16	121.00	8724.00	6680	20230621	-29.12	3660	20221226	29.37	6680	-29.12	20230621	3850	22.99	20230316	6680	-29.12	20230621	3660	29.37	20221226	2.55	N	187220	500	58 억	229073	N	N	N	N
16	20230830	101251	60.00	KOSDAQ	기타서비스	N	N	N	N	60	N	4785	-5	5	-0.10	67886285	14374	22.03	4745	4790	4660	6220	3355	4790	4722.85	1.96	-1127	5016	4902	4786	4672	4556	4845	4615	58	1430	500	3060	5	1	11698021	560	39.55	0.55	12	0.12	121.00	8724.00	6680	20230621	-28.37	3660	20221226	30.74	6680	-28.37	20230621	3850	24.29	20230316	6680	-28.37	20230621	3660	30.74	20221226	2.55	N	187220	500	58 억	229073	N	N	N	N
17	20230830	091148	60.00	KOSDAQ	기타서비스	N	N	N	N	60	N	4725	-65	5	-1.36	24200225	5127	7.86	4745	4745	4700	6220	3355	4790	4720.15	1.96	-1340	5016	4902	4786	4672	4556	4845	4615	58	1430	500	3060	5	1	11698021	553	39.05	0.54	12	0.04	121.00	8724.00	6680	20230621	-29.27	3660	20221226	29.10	6680	-29.27	20230621	3850	22.73	20230316	6680	-29.27	20230621	3660	29.10	20221226	2.55	N	187220	500	58 억	229073	N	N	N	N
18	20230829	160918	60.00	KOSDAQ	기타서비스	N	N	N	N	60	N	4790	10	2	0.21	309552720	64605	55.91	4820	4900	4670	6210	3350	4780	4791.47	1.99	-2811	5076	4927	4721	4572	4366	5002	4647	58	1430	500	3050	5	1	11698021	560	39.59	0.55	12	0.55	121.00	8724.00	6680	20230621	-28.29	3660	20221226	30.87	6680	-28.29	20230621	3850	24.42	20230316	6680	-28.29	20230621	3660	30.87	20221226	2.47	N	187220	500	58 억	233361	N	N	N	N
19	20230829	151131	60.00	KOSDAQ	기타서비스	N	N	N	N	60	N	4790	10	2	0.21	284780965	59422	51.43	4820	4900	4670	6210	3350	4780	4792.52	1.99	-2436	5076	4927	4721	4572	4366	5002	4647	58	1430	500	3050	5	1	11698021	560	39.59	0.55	12	0.51	121.00	8724.00	6680	20230621	-28.29	3660	20221226	30.87	6680	-28.29	20230621	3850	24.42	20230316	6680	-28.29	20230621	3660	30.87	20221226	2.47	N	187220	500	58 억	233361	N	N	N	N
20	20230829	141252	60.00	KOSDAQ	기타서비스	N	N	N	N	60	N	4720	-60	5	-1.26	256864600	53483	46.29	4820	4900	4670	6210	3350	4780	4802.73	1.99	-3643	5076	4927	4721	4572	4366	5002	4647	58	1430	500	3050	5	1	11698021	552	39.01	0.54	12	0.46	121.00	8724.00	6680	20230621	-29.34	3660	20221226	28.96	6680	-29.34	20230621	3850	22.60	20230316	6680	-29.34	20230621	3660	28.96	20221226	2.47	N	187220	500	58 억	233361	N	N	N	N
21	20230829	131157	60.00	KOSDAQ	기타서비스	N	N	N	N	60	N	4770	-10	5	-0.21	218020655	45232	39.15	4820	4900	4700	6210	3350	4780	4820.05	1.99	-5285	5076	4927	4721	4572	4366	5002	4647	58	1430	500	3050	5	1	11698021	558	39.42	0.55	12	0.39	121.00	8724.00	6680	20230621	-28.59	3660	20221226	30.33	6680	-28.59	20230621	3850	23.90	20230316	6680	-28.59	20230621	3660	30.33	20221226	2.47	N	187220	500	58 억	233361	N	N	N	N
22	20230829	121242	60.00	KOSDAQ	기타서비스	N	N	N	N	60	N	4800	20	2	0.42	207148415	42954	37.17	4820	4900	4700	6210	3350	4780	4822.56	1.99	-5222	5076	4927	4721	4572	4366	5002	4647	58	1430	500	3050	5	1	11698021	562	39.67	0.55	12	0.37	121.00	8724.00	6680	20230621	-28.14	3660	20221226	31.15	6680	-28.14	20230621	3850	24.68	20230316	6680	-28.14	20230621	3660	31.15	20221226	2.47	N	187220	500	58 억	233361	N	N	N	N
23	20230829	111922	60.00	KOSDAQ	기타서비스	N	N	N	N	60	N	4765	-15	5	-0.31	192545680	39893	34.53	4820	4900	4700	6210	3350	4780	4826.55	1.99	-5369	5076	4927	4721	4572	4366	5002	4647	58	1430	500	3050	5	1	11698021	557	39.38	0.55	12	0.34	121.00	8724.00	6680	20230621	-28.67	3660	20221226	30.19	6680	-28.67	20230621	3850	23.77	20230316	6680	-28.67	20230621	3660	30.19	20221226	2.47	N	187220	500	58 억	233361	N	N	N	N
24	20230829	101343	60.00	KOSDAQ	기타서비스	N	N	N	N	60	N	4760	-20	5	-0.42	168182650	34756	30.08	4820	4900	4725	6210	3350	4780	4838.95	1.99	-4363	5076	4927	4721	4572	4366	5002	4647	58	1430	500	3050	5	1	11698021	557	39.34	0.55	12	0.30	121.00	8724.00	6680	20230621	-28.74	3660	20221226	30.05	6680	-28.74	20230621	3850	23.64	20230316	6680	-28.74	20230621	3660	30.05	20221226	2.47	N	187220	500	58 억	233361	N	N	N	N
25	20230829	090903	60.00	KOSDAQ	기타서비스	N	N	N	N	60	N	4830	50	2	1.05	32901100	6807	5.89	4820	4865	4790	6210	3350	4780	4833.42	1.99	-957	5076	4927	4721	4572	4366	5002	4647	58	1430	500	3050	5	1	11698021	565	39.92	0.55	12	0.06	121.00	8724.00	6680	20230621	-27.69	3660	20221226	31.97	6680	-27.69	20230621	3850	25.45	20230316	6680	-27.69	20230621	3660	31.97	20221226	2.47	N	187220	500	58 억	233361	N	N	N	N
26	20230828	160852	60.00	KOSDAQ	기타서비스	N	N	N	N	60	N	4780	80	2	1.70	547965940	115151	108.55	4730	4870	4515	6110	3290	4700	4758.64	1.82	21896	4940	4820	4620	4500	4300	4880	4560	58	1410	500	3000	5	1	11698021	559	39.50	0.55	12	0.98	121.00	8724.00	6680	20230621	-28.44	3660	20221226	30.60	6680	-28.44	20230621	3850	24.16	20230316	6680	-28.44	20230621	3660	30.60	20221226	2.31	N	187220	500	58 억	212405	N	N	N	N
27	20230828	150902	60.00	KOSDAQ	기타서비스	N	N	N	N	60	N	4730	30	2	0.64	513681155	107925	101.73	4730	4870	4515	6110	3290	4700	4759.61	1.82	22532	4940	4820	4620	4500	4300	4880	4560	58	1410	500	3000	5	1	11698021	553	39.09	0.54	12	0.92	121.00	8724.00	6680	20230621	-29.19	3660	20221226	29.23	6680	-29.19	20230621	3850	22.86	20230316	6680	-29.19	20230621	3660	29.23	20221226	2.31	N	187220	500	58 억	212405	N	N	N	N
28	20230828	140903	60.00	KOSDAQ	기타서비스	N	N	N	N	60	N	4685	-15	5	-0.32	483031175	101414	95.60	4730	4870	4515	6110	3290	4700	4762.96	1.82	20654	4940	4820	4620	4500	4300	4880	4560	58	1410	500	3000	5	1	11698021	548	38.72	0.54	12	0.87	121.00	8724.00	6680	20230621	-29.87	3660	20221226	28.01	6680	-29.87	20230621	3850	21.69	20230316	6680	-29.87	20230621	3660	28.01	20221226	2.31	N	187220	500	58 억	212405	N	N	N	N
29	20230828	130911	60.00	KOSDAQ	기타서비스	N	N	N	N	60	N	4820	120	2	2.55	432352580	90788	85.58	4730	4870	4515	6110	3290	4700	4762.22	1.82	20186	4940	4820	4620	4500	4300	4880	4560	58	1410	500	3000	5	1	11698021	564	39.83	0.55	12	0.78	121.00	8724.00	6680	20230621	-27.84	3660	20221226	31.69	6680	-27.84	20230621	3850	25.19	20230316	6680	-27.84	20230621	3660	31.69	20221226	2.31	N	187220	500	58 억	212405	N	N	N	N
30	20230828	120903	60.00	KOSDAQ	기타서비스	N	N	N	N	60	N	4830	130	2	2.77	412024465	86578	81.61	4730	4870	4515	6110	3290	4700	4759.00	1.82	20251	4940	4820	4620	4500	4300	4880	4560	58	1410	500	3000	5	1	11698021	565	39.92	0.55	12	0.74	121.00	8724.00	6680	20230621	-27.69	3660	20221226	31.97	6680	-27.69	20230621	3850	25.45	20230316	6680	-27.69	20230621	3660	31.97	20221226	2.31	N	187220	500	58 억	212405	N	N	N	N
31	20230828	110858	60.00	KOSDAQ	기타서비스	N	N	N	N	60	N	4860	160	2	3.40	357048100	75207	70.89	4730	4870	4515	6110	3290	4700	4747.54	1.82	17461	4940	4820	4620	4500	4300	4880	4560	58	1410	500	3000	5	1	11698021	569	40.17	0.56	12	0.64	121.00	8724.00	6680	20230621	-27.25	3660	20221226	32.79	6680	-27.25	20230621	3850	26.23	20230316	6680	-27.25	20230621	3660	32.79	20221226	2.31	N	187220	500	58 억	212405	N	N	N	N
32	20230828	100849	60.00	KOSDAQ	기타서비스	N	N	N	N	60	N	4770	70	2	1.49	178645980	38110	35.92	4730	4780	4515	6110	3290	4700	4687.64	1.82	-3249	4940	4820	4620	4500	4300	4880	4560	58	1410	500	3000	5	1	11698021	558	39.42	0.55	12	0.33	121.00	8724.00	6680	20230621	-28.59	3660	20221226	30.33	6680	-28.59	20230621	3850	23.90	20230316	6680	-28.59	20230621	3660	30.33	20221226	2.31	N	187220	500	58 억	212405	N	N	N	N
33	20230828	090902	60.00	KOSDAQ	기타서비스	N	N	N	N	60	N	4630	-70	5	-1.49	63108910	13573	12.79	4730	4730	4515	6110	3290	4700	4649.59	1.82	-4763	4940	4820	4620	4500	4300	4880	4560	58	1410	500	3000	5	1	11698021	542	38.26	0.53	12	0.12	121.00	8724.00	6680	20230621	-30.69	3660	20221226	26.50	6680	-30.69	20230621	3850	20.26	20230316	6680	-30.69	20230621	3660	26.50	20221226	2.31	N	187220	500	58 억	212405	N	N	N	N
34	20230825	160856	60.00	KOSDAQ	기타서비스	N	N	N	N	60	N	4700	185	2	4.10	473196030	101720	149.80	4470	4740	4420	5860	3165	4515	4651.85	1.81	170	4678	4596	4448	4366	4218	4637	4407	58	1345	500	2880	5	1	11698021	550	38.84	0.54	12	0.87	121.00	8724.00	6680	20230621	-29.64	3660	20221226	28.42	6680	-29.64	20230621	3850	22.08	20230316	6680	-29.64	20230621	3660	28.42	20221226	2.08	N	187220	500	58 억	211278	N	N	N	N
35	20230825	150901	60.00	KOSDAQ	기타서비스	N	N	N	N	60	N	4680	165	2	3.65	438807930	94392	139.00	4470	4740	4420	5860	3165	4515	4648.79	1.81	1216	4678	4596	4448	4366	4218	4637	4407	58	1345	500	2880	5	1	11698021	547	38.68	0.54	12	0.81	121.00	8724.00	6680	20230621	-29.94	3660	20221226	27.87	6680	-29.94	20230621	3850	21.56	20230316	6680	-29.94	20230621	3660	27.87	20221226	2.08	N	187220	500	58 억	211278	N	N	N	N
36	20230825	140859	60.00	KOSDAQ	기타서비스	N	N	N	N	60	N	4675	160	2	3.54	406942980	87562	128.95	4470	4740	4420	5860	3165	4515	4647.49	1.81	3716	4678	4596	4448	4366	4218	4637	4407	58	1345	500	2880	5	1	11698021	547	38.64	0.54	12	0.75	121.00	8724.00	6680	20230621	-30.01	3660	20221226	27.73	6680	-30.01	20230621	3850	21.43	20230316	6680	-30.01	20230621	3660	27.73	20221226	2.08	N	187220	500	58 억	211278	N	N	N	N
37	20230825	130854	60.00	KOSDAQ	기타서비스	N	N	N	N	60	N	4685	170	2	3.77	356673885	76828	113.14	4470	4740	4420	5860	3165	4515	4642.50	1.81	4114	4678	4596	4448	4366	4218	4637	4407	58	1345	500	2880	5	1	11698021	548	38.72	0.54	12	0.66	121.00	8724.00	6680	20230621	-29.87	3660	20221226	28.01	6680	-29.87	20230621	3850	21.69	20230316	6680	-29.87	20230621	3660	28.01	20221226	2.08	N	187220	500	58 억	211278	N	N	N	N
38	20230825	120855	60.00	KOSDAQ	기타서비스	N	N	N	N	60	N	4690	175	2	3.88	327100550	70464	103.77	4470	4740	4420	5860	3165	4515	4642.10	1.81	2493	4678	4596	4448	4366	4218	4637	4407	58	1345	500	2880	5	1	11698021	549	38.76	0.54	12	0.60	121.00	8724.00	6680	20230621	-29.79	3660	20221226	28.14	6680	-29.79	20230621	3850	21.82	20230316	6680	-29.79	20230621	3660	28.14	20221226	2.08	N	187220	500	58 억	211278	N	N	N	N
39	20230825	110856	60.00	KOSDAQ	기타서비스	N	N	N	N	60	N	4615	100	2	2.21	148132430	32353	47.64	4470	4645	4420	5860	3165	4515	4578.63	1.81	4242	4678	4596	4448	4366	4218	4637	4407	58	1345	500	2880	5	1	11698021	540	38.14	0.53	12	0.28	121.00	8724.00	6680	20230621	-30.91	3660	20221226	26.09	6680	-30.91	20230621	3850	19.87	20230316	6680	-30.91	20230621	3660	26.09	20221226	2.08	N	187220	500	58 억	211278	N	N	N	N
40	20230825	100900	60.00	KOSDAQ	기타서비스	N	N	N	N	60	N	4570	55	2	1.22	108956450	23826	35.09	4470	4645	4420	5860	3165	4515	4573.01	1.81	1271	4678	4596	4448	4366	4218	4637	4407	58	1345	500	2880	5	1	11698021	535	37.77	0.52	12	0.20	121.00	8724.00	6680	20230621	-31.59	3660	20221226	24.86	6680	-31.59	20230621	3850	18.70	20230316	6680	-31.59	20230621	3660	24.86	20221226	2.08	N	187220	500	58 억	211278	N	N	N	N
41	20230825	090854	60.00	KOSDAQ	기타서비스	N	N	N	N	60	N	4485	-30	5	-0.66	7260335	1624	2.39	4470	4485	4420	5860	3165	4515	4470.59	1.81	-981	4678	4596	4448	4366	4218	4637	4407	58	1345	500	2880	5	1	11698021	525	37.07	0.51	12	0.01	121.00	8724.00	6680	20230621	-32.86	3660	20221226	22.54	6680	-32.86	20230621	3850	16.49	20230316	6680	-32.86	20230621	3660	22.54	20221226	2.08	N	187220	500	58 억	211278	N	N	N	N
42	20230824	160849	60.00	KOSDAQ	기타서비스	N	N	N	N	60	N	4515	85	2	1.92	300697475	67703	68.57	4300	4530	4300	5750	3105	4430	4441.41	1.83	-2601	4653	4541	4318	4206	3983	4597	4262	58	1320	500	2830	5	1	11698021	528	37.31	0.52	12	0.58	121.00	8724.00	6680	20230621	-32.41	3660	20221226	23.36	6680	-32.41	20230621	3850	17.27	20230316	6680	-32.41	20230621	3660	23.36	20221226	2.08	N	187220	500	58 억	213926	N	N	N	N
43	20230824	150848	60.00	KOSDAQ	기타서비스	N	N	N	N	60	N	4490	60	2	1.35	280465095	63214	64.02	4300	4530	4300	5750	3105	4430	4436.76	1.83	-1847	4653	4541	4318	4206	3983	4597	4262	58	1320	500	2830	5	1	11698021	525	37.11	0.51	12	0.54	121.00	8724.00	6680	20230621	-32.78	3660	20221226	22.68	6680	-32.78	20230621	3850	16.62	20230316	6680	-32.78	20230621	3660	22.68	20221226	2.08	N	187220	500	58 억	213926	N	N	N	N
44	20230824	140849	60.00	KOSDAQ	기타서비스	N	N	N	N	60	N	4480	50	2	1.13	272119905	61351	62.13	4300	4530	4300	5750	3105	4430	4435.46	1.83	-1484	4653	4541	4318	4206	3983	4597	4262	58	1320	500	2830	5	1	11698021	524	37.02	0.51	12	0.52	121.00	8724.00	6680	20230621	-32.93	3660	20221226	22.40	6680	-32.93	20230621	3850	16.36	20230316	6680	-32.93	20230621	3660	22.40	20221226	2.08	N	187220	500	58 억	213926	N	N	N	N
45	20230824	130853	60.00	KOSDAQ	기타서비스	N	N	N	N	60	N	4495	65	2	1.47	220225380	49828	50.46	4300	4515	4300	5750	3105	4430	4419.71	1.83	-2455	4653	4541	4318	4206	3983	4597	4262	58	1320	500	2830	5	1	11698021	526	37.15	0.52	12	0.43	121.00	8724.00	6680	20230621	-32.71	3660	20221226	22.81	6680	-32.71	20230621	3850	16.75	20230316	6680	-32.71	20230621	3660	22.81	20221226	2.08	N	187220	500	58 억	213926	N	N	N	N
46	20230824	120856	60.00	KOSDAQ	기타서비스	N	N	N	N	60	N	4500	70	2	1.58	205947960	46659	47.25	4300	4505	4300	5750	3105	4430	4413.90	1.83	-1739	4653	4541	4318	4206	3983	4597	4262	58	1320	500	2830	5	1	11698021	526	37.19	0.52	12	0.40	121.00	8724.00	6680	20230621	-32.63	3660	20221226	22.95	6680	-32.63	20230621	3850	16.88	20230316	6680	-32.63	20230621	3660	22.95	20221226	2.08	N	187220	500	58 억	213926	N	N	N	N
47	20230824	110852	60.00	KOSDAQ	기타서비스	N	N	N	N	60	N	4440	10	2	0.23	156372555	35575	36.03	4300	4475	4300	5750	3105	4430	4395.57	1.83	-7016	4653	4541	4318	4206	3983	4597	4262	58	1320	500	2830	5	1	11698021	519	36.69	0.51	12	0.30	121.00	8724.00	6680	20230621	-33.53	3660	20221226	21.31	6680	-33.53	20230621	3850	15.32	20230316	6680	-33.53	20230621	3660	21.31	20221226	2.08	N	187220	500	58 억	213926	N	N	N	N
48	20230824	100847	60.00	KOSDAQ	기타서비스	N	N	N	N	60	N	4435	5	2	0.11	126244490	28779	29.15	4300	4475	4300	5750	3105	4430	4386.69	1.83	-6754	4653	4541	4318	4206	3983	4597	4262	58	1320	500	2830	5	1	11698021	519	36.65	0.51	12	0.25	121.00	8724.00	6680	20230621	-33.61	3660	20221226	21.17	6680	-33.61	20230621	3850	15.19	20230316	6680	-33.61	20230621	3660	21.17	20221226	2.08	N	187220	500	58 억	213926	N	N	N	N
49	20230824	090850	60.00	KOSDAQ	기타서비스	N	N	N	N	60	N	4325	-105	5	-2.37	26598395	6159	6.24	4300	4425	4300	5750	3105	4430	4318.62	1.83	619	4653	4541	4318	4206	3983	4597	4262	58	1320	500	2830	5	1	11698021	506	35.74	0.50	12	0.05	121.00	8724.00	6680	20230621	-35.25	3660	20221226	18.17	6680	-35.25	20230621	3850	12.34	20230316	6680	-35.25	20230621	3660	18.17	20221226	2.08	N	187220	500	58 억	213926	N	N	N	N
50	20230823	160847	60.00	KOSDAQ	기타서비스	N	N	N	N	60	N	4430	300	2	7.26	426160190	98729	392.62	4300	4430	4095	5360	2895	4130	4314.41	1.87	-4928	4280	4205	4115	4040	3950	4160	3995	58	1230	500	2640	5	1	11698021	518	36.61	0.51	12	0.84	121.00	8724.00	6680	20230621	-33.68	3660	20221226	21.04	6680	-33.68	20230621	3850	15.06	20230316	6680	-33.68	20230621	3660	21.04	20221226	2.07	N	187220	500	58 억	218941	N	N	N	N
51	20230823	150844	60.00	KOSDAQ	기타서비스	N	N	N	N	60	N	4370	240	2	5.81	405574375	94057	374.04	4300	4415	4095	5360	2895	4130	4312.01	1.87	-4719	4280	4205	4115	4040	3950	4160	3995	58	1230	500	2640	5	1	11698021	511	36.12	0.50	12	0.80	121.00	8724.00	6680	20230621	-34.58	3660	20221226	19.40	6680	-34.58	20230621	3850	13.51	20230316	6680	-34.58	20230621	3660	19.40	20221226	2.07	N	187220	500	58 억	218941	N	N	N	N
52	20230823	140853	60.00	KOSDAQ	기타서비스	N	N	N	N	60	N	4390	260	2	6.30	340496140	79155	314.78	4300	4415	4095	5360	2895	4130	4301.64	1.87	-1642	4280	4205	4115	4040	3950	4160	3995	58	1230	500	2640	5	1	11698021	514	36.28	0.50	12	0.68	121.00	8724.00	6680	20230621	-34.28	3660	20221226	19.95	6680	-34.28	20230621	3850	14.03	20230316	6680	-34.28	20230621	3660	19.95	20221226	2.07	N	187220	500	58 억	218941	N	N	N	N
53	20230823	130845	60.00	KOSDAQ	기타서비스	N	N	N	N	60	N	4290	160	2	3.87	141702365	33416	132.89	4300	4325	4135	5360	2895	4130	4240.55	1.87	-2737	4280	4205	4115	4040	3950	4160	3995	58	1230	500	2640	5	1	11698021	502	35.45	0.49	12	0.29	121.00	8724.00	6680	20230621	-35.78	3660	20221226	17.21	6680	-35.78	20230621	3850	11.43	20230316	6680	-35.78	20230621	3660	17.21	20221226	2.07	N	187220	500	58 억	218941	N	N	N	N
54	20230823	120852	60.00	KOSDAQ	기타서비스	N	N	N	N	60	N	4270	140	2	3.39	136784375	32265	128.31	4300	4325	4135	5360	2895	4130	4239.40	1.87	-2905	4280	4205	4115	4040	3950	4160	3995	58	1230	500	2640	5	1	11698021	500	35.29	0.49	12	0.28	121.00	8724.00	6680	20230621	-36.08	3660	20221226	16.67	6680	-36.08	20230621	3850	10.91	20230316	6680	-36.08	20230621	3660	16.67	20221226	2.07	N	187220	500	58 억	218941	N	N	N	N
55	20230823	110846	60.00	KOSDAQ	기타서비스	N	N	N	N	60	N	4205	75	2	1.82	85586155	20296	80.71	4300	4300	4135	5360	2895	4130	4216.90	1.87	-3084	4280	4205	4115	4040	3950	4160	3995	58	1230	500	2640	5	1	11698021	492	34.75	0.48	12	0.17	121.00	8724.00	6680	20230621	-37.05	3660	20221226	14.89	6680	-37.05	20230621	3850	9.22	20230316	6680	-37.05	20230621	3660	14.89	20221226	2.07	N	187220	500	58 억	218941	N	N	N	N
56	20230823	100846	60.00	KOSDAQ	기타서비스	N	N	N	N	60	N	4235	105	2	2.54	46433080	11071	44.03	4300	4300	4135	5360	2895	4130	4194.12	1.87	-3138	4280	4205	4115	4040	3950	4160	3995	58	1230	500	2640	5	1	11698021	495	35.00	0.49	12	0.09	121.00	8724.00	6680	20230621	-36.60	3660	20221226	15.71	6680	-36.60	20230621	3850	10.00	20230316	6680	-36.60	20230621	3660	15.71	20221226	2.07	N	187220	500	58 억	218941	N	N	N	N
57	20230823	090853	60.00	KOSDAQ	기타서비스	N	N	N	N	60	N	4170	40	2	0.97	5469295	1306	5.19	4300	4300	4140	5360	2895	4130	4187.82	1.87	-1008	4280	4205	4115	4040	3950	4160	3995	58	1230	500	2640	5	1	11698021	488	34.46	0.48	12	0.01	121.00	8724.00	6680	20230621	-37.57	3660	20221226	13.93	6680	-37.57	20230621	3850	8.31	20230316	6680	-37.57	20230621	3660	13.93	20221226	2.07	N	187220	500	58 억	218941	N	N	N	N
58	20230822	160842	60.00	KOSDAQ	기타서비스	N	N	N	N	60	N	4130	-40	5	-0.96	103998475	25144	52.87	4170	4190	4025	5420	2920	4170	4136.11	1.87	-7	4310	4240	4145	4075	3980	4275	4110	58	1250	500	2660	5	1	11698021	483	34.13	0.47	12	0.21	121.00	8724.00	6680	20230621	-38.17	3660	20221226	12.84	6680	-38.17	20230621	3850	7.27	20230316	6680	-38.17	20230621	3660	12.84	20221226	2.12	N	187220	500	58 억	218948	N	N	N	N
59	20230822	150843	60.00	KOSDAQ	기타서비스	N	N	N	N	60	N	4150	-20	5	-0.48	96267510	23281	48.96	4170	4190	4025	5420	2920	4170	4135.02	1.87	28	4310	4240	4145	4075	3980	4275	4110	58	1250	500	2660	5	1	11698021	485	34.30	0.48	12	0.20	121.00	8724.00	6680	20230621	-37.87	3660	20221226	13.39	6680	-37.87	20230621	3850	7.79	20230316	6680	-37.87	20230621	3660	13.39	20221226	2.12	N	187220	500	58 억	218948	N	N	N	N
60	20230822	140844	60.00	KOSDAQ	기타서비스	N	N	N	N	60	N	4140	-30	5	-0.72	84438740	20415	42.93	4170	4190	4025	5420	2920	4170	4136.11	1.87	-1238	4310	4240	4145	4075	3980	4275	4110	58	1250	500	2660	5	1	11698021	484	34.21	0.47	12	0.17	121.00	8724.00	6680	20230621	-38.02	3660	20221226	13.11	6680	-38.02	20230621	3850	7.53	20230316	6680	-38.02	20230621	3660	13.11	20221226	2.12	N	187220	500	58 억	218948	N	N	N	N
61	20230822	130841	60.00	KOSDAQ	기타서비스	N	N	N	N	60	N	4160	-10	5	-0.24	77215050	18675	39.27	4170	4190	4025	5420	2920	4170	4134.67	1.87	-1210	4310	4240	4145	4075	3980	4275	4110	58	1250	500	2660	5	1	11698021	487	34.38	0.48	12	0.16	121.00	8724.00	6680	20230621	-37.72	3660	20221226	13.66	6680	-37.72	20230621	3850	8.05	20230316	6680	-37.72	20230621	3660	13.66	20221226	2.12	N	187220	500	58 억	218948	N	N	N	N
62	20230822	120828	60.00	KOSDAQ	기타서비스	N	N	N	N	60	N	4175	5	2	0.12	72531985	17552	36.91	4170	4190	4025	5420	2920	4170	4132.41	1.87	-1157	4310	4240	4145	4075	3980	4275	4110	58	1250	500	2660	5	1	11698021	488	34.50	0.48	12	0.15	121.00	8724.00	6680	20230621	-37.50	3660	20221226	14.07	6680	-37.50	20230621	3850	8.44	20230316	6680	-37.50	20230621	3660	14.07	20221226	2.12	N	187220	500	58 억	218948	N	N	N	N
63	20230822	110841	60.00	KOSDAQ	기타서비스	N	N	N	N	60	N	4145	-25	5	-0.60	58235360	14118	29.69	4170	4190	4025	5420	2920	4170	4124.90	1.87	-700	4310	4240	4145	4075	3980	4275	4110	58	1250	500	2660	5	1	11698021	485	34.26	0.48	12	0.12	121.00	8724.00	6680	20230621	-37.95	3660	20221226	13.25	6680	-37.95	20230621	3850	7.66	20230316	6680	-37.95	20230621	3660	13.25	20221226	2.12	N	187220	500	58 억	218948	N	N	N	N
64	20230822	100838	60.00	KOSDAQ	기타서비스	N	N	N	N	60	N	4135	-35	5	-0.84	33015110	8030	16.89	4170	4190	4025	5420	2920	4170	4111.47	1.87	-137	4310	4240	4145	4075	3980	4275	4110	58	1250	500	2660	5	1	11698021	484	34.17	0.47	12	0.07	121.00	8724.00	6680	20230621	-38.10	3660	20221226	12.98	6680	-38.10	20230621	3850	7.40	20230316	6680	-38.10	20230621	3660	12.98	20221226	2.12	N	187220	500	58 억	218948	N	N	N	N
65	20230822	090839	60.00	KOSDAQ	기타서비스	N	N	N	N	60	N	4155	-15	5	-0.36	6638625	1592	3.35	4170	4190	4155	5420	2920	4170	4169.99	1.87	413	4310	4240	4145	4075	3980	4275	4110	58	1250	500	2660	5	1	11698021	486	34.34	0.48	12	0.01	121.00	8724.00	6680	20230621	-37.80	3660	20221226	13.52	6680	-37.80	20230621	3850	7.92	20230316	6680	-37.80	20230621	3660	13.52	20221226	2.12	N	187220	500	58 억	218948	N	N	N	N
66	20230821	160836	60.00	KOSDAQ	기타서비스	N	N	N	N	60	N	4170	75	2	1.83	195834400	47058	85.80	4095	4215	4050	5320	2870	4095	4161.55	1.82	5577	4231	4162	4076	4007	3921	4120	3965	58	1225	500	2620	5	1	11698021	488	34.46	0.48	12	0.40	121.00	8724.00	6680	20230621	-37.57	3660	20221226	13.93	6680	-37.57	20230621	3850	8.31	20230316	6680	-37.57	20230621	3660	13.93	20221226	2.10	N	187220	500	58 억	213371	N	N	N	N
67	20230821	150842	60.00	KOSDAQ	기타서비스	N	N	N	N	60	N	4210	115	2	2.81	185744485	44650	81.41	4095	4215	4050	5320	2870	4095	4160.01	1.82	5646	4231	4162	4076	4007	3921	4120	3965	58	1225	500	2620	5	1	11698021	492	34.79	0.48	12	0.38	121.00	8724.00	6680	20230621	-36.98	3660	20221226	15.03	6680	-36.98	20230621	3850	9.35	20230316	6680	-36.98	20230621	3660	15.03	20221226	2.10	N	187220	500	58 억	213371	N	N	N	N
68	20230821	140839	60.00	KOSDAQ	기타서비스	N	N	N	N	60	N	4210	115	2	2.81	164383645	39572	72.15	4095	4210	4050	5320	2870	4095	4154.04	1.82	5925	4231	4162	4076	4007	3921	4120	3965	58	1225	500	2620	5	1	11698021	492	34.79	0.48	12	0.34	121.00	8724.00	6680	20230621	-36.98	3660	20221226	15.03	6680	-36.98	20230621	3850	9.35	20230316	6680	-36.98	20230621	3660	15.03	20221226	2.10	N	187220	500	58 억	213371	N	N	N	N
69	20230821	130849	60.00	KOSDAQ	기타서비스	N	N	N	N	60	N	4130	35	2	0.85	133450855	32190	58.69	4095	4190	4050	5320	2870	4095	4145.72	1.82	2640	4231	4162	4076	4007	3921	4120	3965	58	1225	500	2620	5	1	11698021	483	34.13	0.47	12	0.28	121.00	8724.00	6680	20230621	-38.17	3660	20221226	12.84	6680	-38.17	20230621	3850	7.27	20230316	6680	-38.17	20230621	3660	12.84	20221226	2.10	N	187220	500	58 억	213371	N	N	N	N
70	20230821	120844	60.00	KOSDAQ	기타서비스	N	N	N	N	60	N	4180	85	2	2.08	119140980	28761	52.44	4095	4185	4050	5320	2870	4095	4142.45	1.82	2637	4231	4162	4076	4007	3921	4120	3965	58	1225	500	2620	5	1	11698021	489	34.55	0.48	12	0.25	121.00	8724.00	6680	20230621	-37.43	3660	20221226	14.21	6680	-37.43	20230621	3850	8.57	20230316	6680	-37.43	20230621	3660	14.21	20221226	2.10	N	187220	500	58 억	213371	N	N	N	N
71	20230821	110838	60.00	KOSDAQ	기타서비스	N	N	N	N	60	N	4160	65	2	1.59	104728455	25300	46.13	4095	4185	4050	5320	2870	4095	4139.46	1.82	1825	4231	4162	4076	4007	3921	4120	3965	58	1225	500	2620	5	1	11698021	487	34.38	0.48	12	0.22	121.00	8724.00	6680	20230621	-37.72	3660	20221226	13.66	6680	-37.72	20230621	3850	8.05	20230316	6680	-37.72	20230621	3660	13.66	20221226	2.10	N	187220	500	58 억	213371	N	N	N	N
72	20230821	100837	60.00	KOSDAQ	기타서비스	N	N	N	N	60	N	4150	55	2	1.34	83355885	20151	36.74	4095	4185	4050	5320	2870	4095	4136.56	1.82	1323	4231	4162	4076	4007	3921	4120	3965	58	1225	500	2620	5	1	11698021	485	34.30	0.48	12	0.17	121.00	8724.00	6680	20230621	-37.87	3660	20221226	13.39	6680	-37.87	20230621	3850	7.79	20230316	6680	-37.87	20230621	3660	13.39	20221226	2.10	N	187220	500	58 억	213371	N	N	N	N
73	20230821	090844	60.00	KOSDAQ	기타서비스	N	N	N	N	60	N	4050	-45	5	-1.10	19494615	4775	8.71	4095	4140	4050	5320	2870	4095	4082.64	1.82	-2007	4231	4162	4076	4007	3921	4120	3965	58	1225	500	2620	5	1	11698021	474	33.47	0.46	12	0.04	121.00	8724.00	6680	20230621	-39.37	3660	20221226	10.66	6680	-39.37	20230621	3850	5.19	20230316	6680	-39.37	20230621	3660	10.66	20221226	2.10	N	187220	500	58 억	213371	N	N	N	N
74	20230818	160838	60.00	KOSDAQ	기타서비스	N	N	N	N	60	N	4095	-90	5	-2.15	219425835	53845	64.22	4100	4145	3990	5440	2930	4185	4075.14	1.82	179	4308	4246	4133	4071	3958	4277	4102	58	1255	500	2670	5	1	11698021	479	33.84	0.47	12	0.46	121.00	8724.00	6680	20230621	-38.70	3660	20221226	11.89	6680	-38.70	20230621	3850	6.36	20230316	6680	-38.70	20230621	3660	11.89	20221226	2.19	N	187220	500	58 억	212980	N	N	N	N
75	20230818	150829	60.00	KOSDAQ	기타서비스	N	N	N	N	60	N	4130	-55	5	-1.31	205246090	50389	60.10	4100	4145	3990	5440	2930	4185	4073.23	1.82	-70	4308	4246	4133	4071	3958	4277	4102	58	1255	500	2670	5	1	11698021	483	34.13	0.47	12	0.43	121.00	8724.00	6680	20230621	-38.17	3660	20221226	12.84	6680	-38.17	20230621	3850	7.27	20230316	6680	-38.17	20230621	3660	12.84	20221226	2.19	N	187220	500	58 억	212980	N	N	N	N
76	20230818	140836	60.00	KOSDAQ	기타서비스	N	N	N	N	60	N	4090	-95	5	-2.27	193900295	47623	56.80	4100	4145	3990	5440	2930	4185	4071.57	1.82	431	4308	4246	4133	4071	3958	4277	4102	58	1255	500	2670	5	1	11698021	478	33.80	0.47	12	0.41	121.00	8724.00	6680	20230621	-38.77	3660	20221226	11.75	6680	-38.77	20230621	3850	6.23	20230316	6680	-38.77	20230621	3660	11.75	20221226	2.19	N	187220	500	58 억	212980	N	N	N	N
77	20230818	130829	60.00	KOSDAQ	기타서비스	N	N	N	N	60	N	4130	-55	5	-1.31	181751120	44657	53.27	4100	4145	3990	5440	2930	4185	4069.94	1.82	-1640	4308	4246	4133	4071	3958	4277	4102	58	1255	500	2670	5	1	11698021	483	34.13	0.47	12	0.38	121.00	8724.00	6680	20230621	-38.17	3660	20221226	12.84	6680	-38.17	20230621	3850	7.27	20230316	6680	-38.17	20230621	3660	12.84	20221226	2.19	N	187220	500	58 억	212980	N	N	N	N
78	20230818	120842	60.00	KOSDAQ	기타서비스	N	N	N	N	60	N	4110	-75	5	-1.79	166591065	40987	48.89	4100	4135	3990	5440	2930	4185	4064.49	1.82	-2690	4308	4246	4133	4071	3958	4277	4102	58	1255	500	2670	5	1	11698021	481	33.97	0.47	12	0.35	121.00	8724.00	6680	20230621	-38.47	3660	20221226	12.30	6680	-38.47	20230621	3850	6.75	20230316	6680	-38.47	20230621	3660	12.30	20221226	2.19	N	187220	500	58 억	212980	N	N	N	N
79	20230818	110833	60.00	KOSDAQ	기타서비스	N	N	N	N	60	N	4075	-110	5	-2.63	140605420	34672	41.36	4100	4115	3990	5440	2930	4185	4055.30	1.82	-4309	4308	4246	4133	4071	3958	4277	4102	58	1255	500	2670	5	1	11698021	477	33.68	0.47	12	0.30	121.00	8724.00	6680	20230621	-39.00	3660	20221226	11.34	6680	-39.00	20230621	3850	5.84	20230316	6680	-39.00	20230621	3660	11.34	20221226	2.19	N	187220	500	58 억	212980	N	N	N	N
80	20230818	100837	60.00	KOSDAQ	기타서비스	N	N	N	N	60	N	4060	-125	5	-2.99	69283115	17000	20.28	4100	4115	4045	5440	2930	4185	4075.48	1.82	-6116	4308	4246	4133	4071	3958	4277	4102	58	1255	500	2670	5	1	11698021	475	33.55	0.47	12	0.15	121.00	8724.00	6680	20230621	-39.22	3660	20221226	10.93	6680	-39.22	20230621	3850	5.45	20230316	6680	-39.22	20230621	3660	10.93	20221226	2.19	N	187220	500	58 억	212980	N	N	N	N
81	20230818	090841	60.00	KOSDAQ	기타서비스	N	N	N	N	60	N	4095	-90	5	-2.15	14736055	3605	4.30	4100	4100	4060	5440	2930	4185	4087.67	1.82	-1174	4308	4246	4133	4071	3958	4277	4102	58	1255	500	2670	5	1	11698021	479	33.84	0.47	12	0.03	121.00	8724.00	6680	20230621	-38.70	3660	20221226	11.89	6680	-38.70	20230621	3850	6.36	20230316	6680	-38.70	20230621	3660	11.89	20221226	2.19	N	187220	500	58 억	212980	N	N	N	N
82	20230817	160837	60.00	KOSDAQ	기타서비스	N	N	N	N	60	N	4185	-55	5	-1.30	319154065	77933	70.82	4125	4195	4020	5510	2970	4240	4094.92	1.89	-9616	4490	4365	4235	4110	3980	4300	4045	58	1270	500	2710	5	1	11698021	490	34.59	0.48	12	0.67	121.00	8724.00	6680	20230621	-37.35	3660	20221226	14.34	6680	-37.35	20230621	3850	8.70	20230316	6680	-37.35	20230621	3660	14.34	20221226	2.21	N	187220	500	58 억	220945	N	N	N	N
83	20230817	150843	60.00	KOSDAQ	기타서비스	N	N	N	N	60	N	4150	-90	5	-2.12	296124360	72395	65.79	4125	4195	4020	5510	2970	4240	4090.40	1.89	-8883	4490	4365	4235	4110	3980	4300	4045	58	1270	500	2710	5	1	11698021	485	34.30	0.48	12	0.62	121.00	8724.00	6680	20230621	-37.87	3660	20221226	13.39	6680	-37.87	20230621	3850	7.79	20230316	6680	-37.87	20230621	3660	13.39	20221226	2.21	N	187220	500	58 억	220945	N	N	N	N
84	20230817	140835	60.00	KOSDAQ	기타서비스	N	N	N	N	60	N	4140	-100	5	-2.36	253121955	61938	56.28	4125	4195	4020	5510	2970	4240	4086.70	1.89	-8853	4490	4365	4235	4110	3980	4300	4045	58	1270	500	2710	5	1	11698021	484	34.21	0.47	12	0.53	121.00	8724.00	6680	20230621	-38.02	3660	20221226	13.11	6680	-38.02	20230621	3850	7.53	20230316	6680	-38.02	20230621	3660	13.11	20221226	2.21	N	187220	500	58 억	220945	N	N	N	N
85	20230817	130832	60.00	KOSDAQ	기타서비스	N	N	N	N	60	N	4130	-110	5	-2.59	228695465	56037	50.92	4125	4195	4020	5510	2970	4240	4081.15	1.89	-11581	4490	4365	4235	4110	3980	4300	4045	58	1270	500	2710	5	1	11698021	483	34.13	0.47	12	0.48	121.00	8724.00	6680	20230621	-38.17	3660	20221226	12.84	6680	-38.17	20230621	3850	7.27	20230316	6680	-38.17	20230621	3660	12.84	20221226	2.21	N	187220	500	58 억	220945	N	N	N	N
86	20230817	120836	60.00	KOSDAQ	기타서비스	N	N	N	N	60	N	4140	-100	5	-2.36	220813075	54127	49.19	4125	4195	4020	5510	2970	4240	4079.54	1.89	-12277	4490	4365	4235	4110	3980	4300	4045	58	1270	500	2710	5	1	11698021	484	34.21	0.47	12	0.46	121.00	8724.00	6680	20230621	-38.02	3660	20221226	13.11	6680	-38.02	20230621	3850	7.53	20230316	6680	-38.02	20230621	3660	13.11	20221226	2.21	N	187220	500	58 억	220945	N	N	N	N
87	20230817	110835	60.00	KOSDAQ	기타서비스	N	N	N	N	60	N	4125	-115	5	-2.71	198261910	48661	44.22	4125	4195	4020	5510	2970	4240	4074.35	1.89	-13651	4490	4365	4235	4110	3980	4300	4045	58	1270	500	2710	5	1	11698021	483	34.09	0.47	12	0.42	121.00	8724.00	6680	20230621	-38.25	3660	20221226	12.70	6680	-38.25	20230621	3850	7.14	20230316	6680	-38.25	20230621	3660	12.70	20221226	2.21	N	187220	500	58 억	220945	N	N	N	N
88	20230817	100831	60.00	KOSDAQ	기타서비스	N	N	N	N	60	N	4095	-145	5	-3.42	138277240	33865	30.77	4125	4195	4045	5510	2970	4240	4083.19	1.89	-13118	4490	4365	4235	4110	3980	4300	4045	58	1270	500	2710	5	1	11698021	479	33.84	0.47	12	0.29	121.00	8724.00	6680	20230621	-38.70	3660	20221226	11.89	6680	-38.70	20230621	3850	6.36	20230316	6680	-38.70	20230621	3660	11.89	20221226	2.21	N	187220	500	58 억	220945	N	N	N	N
89	20230817	090830	60.00	KOSDAQ	기타서비스	N	N	N	N	60	N	4110	-130	5	-3.07	16239265	3946	3.59	4125	4195	4100	5510	2970	4240	4115.37	1.89	-2962	4490	4365	4235	4110	3980	4300	4045	58	1270	500	2710	5	1	11698021	481	33.97	0.47	12	0.03	121.00	8724.00	6680	20230621	-38.47	3660	20221226	12.30	6680	-38.47	20230621	3850	6.75	20230316	6680	-38.47	20230621	3660	12.30	20221226	2.21	N	187220	500	58 억	220945	N	N	N	N
90	20230816	160836	60.00	KOSDAQ	기타서비스	N	N	N	N	60	N	4240	-155	5	-3.53	460307125	110044	258.58	4360	4360	4105	5710	3080	4395	4182.94	1.86	3352	4628	4511	4448	4331	4268	4480	4300	58	1315	500	2810	5	1	11698021	496	35.04	0.49	12	0.94	121.00	8724.00	6680	20230621	-36.53	3660	20221226	15.85	6680	-36.53	20230621	3850	10.13	20230316	6680	-36.53	20230621	3660	15.85	20221226	2.19	N	187220	500	58 억	217593	N	N	N	N
91	20230816	150837	60.00	KOSDAQ	기타서비스	N	N	N	N	60	N	4170	-225	5	-5.12	432778840	103481	243.16	4360	4360	4105	5710	3080	4395	4182.21	1.86	3433	4628	4511	4448	4331	4268	4480	4300	58	1315	500	2810	5	1	11698021	488	34.46	0.48	12	0.88	121.00	8724.00	6680	20230621	-37.57	3660	20221226	13.93	6680	-37.57	20230621	3850	8.31	20230316	6680	-37.57	20230621	3660	13.93	20221226	2.19	N	187220	500	58 억	217593	N	N	N	N
92	20230816	140835	60.00	KOSDAQ	기타서비스	N	N	N	N	60	N	4150	-245	5	-5.57	403949810	96549	226.87	4360	4360	4105	5710	3080	4395	4183.88	1.86	2992	4628	4511	4448	4331	4268	4480	4300	58	1315	500	2810	5	1	11698021	485	34.30	0.48	12	0.83	121.00	8724.00	6680	20230621	-37.87	3660	20221226	13.39	6680	-37.87	20230621	3850	7.79	20230316	6680	-37.87	20230621	3660	13.39	20221226	2.19	N	187220	500	58 억	217593	N	N	N	N
93	20230816	130832	60.00	KOSDAQ	기타서비스	N	N	N	N	60	N	4180	-215	5	-4.89	354968165	84738	199.12	4360	4360	4105	5710	3080	4395	4189.01	1.86	3775	4628	4511	4448	4331	4268	4480	4300	58	1315	500	2810	5	1	11698021	489	34.55	0.48	12	0.72	121.00	8724.00	6680	20230621	-37.43	3660	20221226	14.21	6680	-37.43	20230621	3850	8.57	20230316	6680	-37.43	20230621	3660	14.21	20221226	2.19	N	187220	500	58 억	217593	N	N	N	N
94	20230816	120844	60.00	KOSDAQ	기타서비스	N	N	N	N	60	N	4180	-215	5	-4.89	330512240	78891	185.38	4360	4360	4105	5710	3080	4395	4189.48	1.86	3383	4628	4511	4448	4331	4268	4480	4300	58	1315	500	2810	5	1	11698021	489	34.55	0.48	12	0.67	121.00	8724.00	6680	20230621	-37.43	3660	20221226	14.21	6680	-37.43	20230621	3850	8.57	20230316	6680	-37.43	20230621	3660	14.21	20221226	2.19	N	187220	500	58 억	217593	N	N	N	N
95	20230816	110840	60.00	KOSDAQ	기타서비스	N	N	N	N	60	N	4185	-210	5	-4.78	288220665	68742	161.53	4360	4360	4105	5710	3080	4395	4192.79	1.86	6542	4628	4511	4448	4331	4268	4480	4300	58	1315	500	2810	5	1	11698021	490	34.59	0.48	12	0.59	121.00	8724.00	6680	20230621	-37.35	3660	20221226	14.34	6680	-37.35	20230621	3850	8.70	20230316	6680	-37.35	20230621	3660	14.34	20221226	2.19	N	187220	500	58 억	217593	N	N	N	N
96	20230816	100837	60.00	KOSDAQ	기타서비스	N	N	N	N	60	N	4215	-180	5	-4.10	246971015	58943	138.50	4360	4360	4105	5710	3080	4395	4190.00	1.86	4154	4628	4511	4448	4331	4268	4480	4300	58	1315	500	2810	5	1	11698021	493	34.83	0.48	12	0.50	121.00	8724.00	6680	20230621	-36.90	3660	20221226	15.16	6680	-36.90	20230621	3850	9.48	20230316	6680	-36.90	20230621	3660	15.16	20221226	2.19	N	187220	500	58 억	217593	N	N	N	N
97	20230816	090833	60.00	KOSDAQ	기타서비스	N	N	N	N	60	N	4220	-175	5	-3.98	39140885	9141	21.48	4360	4360	4220	5710	3080	4395	4281.90	1.86	-1772	4628	4511	4448	4331	4268	4480	4300	58	1315	500	2810	5	1	11698021	494	34.88	0.48	12	0.08	121.00	8724.00	6680	20230621	-36.83	3660	20221226	15.30	6680	-36.83	20230621	3850	9.61	20230316	6680	-36.83	20230621	3660	15.30	20221226	2.19	N	187220	500	58 억	217593	N	N	N	N
98	20230814	160825	60.00	KOSDAQ	기타서비스	N	N	N	N	60	N	4395	-115	5	-2.55	180417380	40557	115.25	4565	4565	4385	5860	3160	4510	4448.84	1.90	-4908	4603	4556	4518	4471	4433	4580	4495	58	1350	500	2880	5	1	11698021	514	36.32	0.50	12	0.35	121.00	8724.00	6680	20230621	-34.21	3660	20221226	20.08	6680	-34.21	20230621	3850	14.16	20230316	6680	-34.21	20230621	3660	20.08	20221226	2.22	N	187220	500	58 억	222501	N	N	N	N
99	20230814	150823	60.00	KOSDAQ	기타서비스	N	N	N	N	60	N	4395	-115	5	-2.55	167919235	37713	107.17	4565	4565	4385	5860	3160	4510	4452.50	1.90	-4996	4603	4556	4518	4471	4433	4580	4495	58	1350	500	2880	5	1	11698021	514	36.32	0.50	12	0.32	121.00	8724.00	6680	20230621	-34.21	3660	20221226	20.08	6680	-34.21	20230621	3850	14.16	20230316	6680	-34.21	20230621	3660	20.08	20221226	2.22	N	187220	500	58 억	222501	N	N	N	N
100	20230814	140824	60.00	KOSDAQ	기타서비스	N	N	N	N	60	N	4425	-85	5	-1.88	151986580	34090	96.87	4565	4565	4395	5860	3160	4510	4458.34	1.90	-6043	4603	4556	4518	4471	4433	4580	4495	58	1350	500	2880	5	1	11698021	518	36.57	0.51	12	0.29	121.00	8724.00	6680	20230621	-33.76	3660	20221226	20.90	6680	-33.76	20230621	3850	14.94	20230316	6680	-33.76	20230621	3660	20.90	20221226	2.22	N	187220	500	58 억	222501	N	N	N	N
101	20230814	130816	60.00	KOSDAQ	기타서비스	N	N	N	N	60	N	4420	-90	5	-2.00	134377250	30096	85.52	4565	4565	4405	5860	3160	4510	4464.90	1.90	-7195	4603	4556	4518	4471	4433	4580	4495	58	1350	500	2880	5	1	11698021	517	36.53	0.51	12	0.26	121.00	8724.00	6680	20230621	-33.83	3660	20221226	20.77	6680	-33.83	20230621	3850	14.81	20230316	6680	-33.83	20230621	3660	20.77	20221226	2.22	N	187220	500	58 억	222501	N	N	N	N
102	20230814	120822	60.00	KOSDAQ	기타서비스	N	N	N	N	60	N	4415	-95	5	-2.11	125576085	28104	79.86	4565	4565	4410	5860	3160	4510	4468.21	1.90	-7953	4603	4556	4518	4471	4433	4580	4495	58	1350	500	2880	5	1	11698021	516	36.49	0.51	12	0.24	121.00	8724.00	6680	20230621	-33.91	3660	20221226	20.63	6680	-33.91	20230621	3850	14.68	20230316	6680	-33.91	20230621	3660	20.63	20221226	2.22	N	187220	500	58 억	222501	N	N	N	N
103	20230814	110817	60.00	KOSDAQ	기타서비스	N	N	N	N	60	N	4445	-65	5	-1.44	102299125	22845	64.92	4565	4565	4415	5860	3160	4510	4477.92	1.90	-8173	4603	4556	4518	4471	4433	4580	4495	58	1350	500	2880	5	1	11698021	520	36.74	0.51	12	0.20	121.00	8724.00	6680	20230621	-33.46	3660	20221226	21.45	6680	-33.46	20230621	3850	15.45	20230316	6680	-33.46	20230621	3660	21.45	20221226	2.22	N	187220	500	58 억	222501	N	N	N	N
104	20230814	100818	60.00	KOSDAQ	기타서비스	N	N	N	N	60	N	4465	-45	5	-1.00	79577570	17722	50.36	4565	4565	4440	5860	3160	4510	4490.29	1.90	-8697	4603	4556	4518	4471	4433	4580	4495	58	1350	500	2880	5	1	11698021	522	36.90	0.51	12	0.15	121.00	8724.00	6680	20230621	-33.16	3660	20221226	21.99	6680	-33.16	20230621	3850	15.97	20230316	6680	-33.16	20230621	3660	21.99	20221226	2.22	N	187220	500	58 억	222501	N	N	N	N
105	20230814	090817	60.00	KOSDAQ	기타서비스	N	N	N	N	60	N	4450	-60	5	-1.33	33913020	7526	21.39	4565	4565	4450	5860	3160	4510	4506.10	1.90	-4606	4603	4556	4518	4471	4433	4580	4495	58	1350	500	2880	5	1	11698021	521	36.78	0.51	12	0.06	121.00	8724.00	6680	20230621	-33.38	3660	20221226	21.58	6680	-33.38	20230621	3850	15.58	20230316	6680	-33.38	20230621	3660	21.58	20221226	2.22	N	187220	500	58 억	222501	N	N	N	N
106	20230811	160818	60.00	KOSDAQ	기타서비스	N	N	N	N	60	N	4510	-10	5	-0.22	158166960	35014	157.22	4500	4565	4480	5870	3165	4520	4517.25	1.85	6493	4640	4580	4520	4460	4400	4610	4490	58	1352	500	2890	5	1	11698021	528	37.27	0.52	12	0.30	121.00	8724.00	6680	20230621	-32.49	3660	20221226	23.22	6680	-32.49	20230621	3850	17.14	20230316	6680	-32.49	20230621	3660	23.22	20221226	2.24	N	187220	500	58 억	215998	N	N	N	N
107	20230811	150814	60.00	KOSDAQ	기타서비스	N	N	N	N	60	N	4500	-20	5	-0.44	131733405	29131	130.81	4500	4565	4480	5870	3165	4520	4522.10	1.85	6456	4640	4580	4520	4460	4400	4610	4490	58	1352	500	2890	5	1	11698021	526	37.19	0.52	12	0.25	121.00	8724.00	6680	20230621	-32.63	3660	20221226	22.95	6680	-32.63	20230621	3850	16.88	20230316	6680	-32.63	20230621	3660	22.95	20221226	2.24	N	187220	500	58 억	215998	N	N	N	N
108	20230811	140812	60.00	KOSDAQ	기타서비스	N	N	N	N	60	N	4525	5	2	0.11	118481330	26187	117.59	4500	4565	4480	5870	3165	4520	4524.43	1.85	6329	4640	4580	4520	4460	4400	4610	4490	58	1352	500	2890	5	1	11698021	529	37.40	0.52	12	0.22	121.00	8724.00	6680	20230621	-32.26	3660	20221226	23.63	6680	-32.26	20230621	3850	17.53	20230316	6680	-32.26	20230621	3660	23.63	20221226	2.24	N	187220	500	58 억	215998	N	N	N	N
109	20230811	130811	60.00	KOSDAQ	기타서비스	N	N	N	N	60	N	4525	5	2	0.11	112840800	24937	111.98	4500	4565	4480	5870	3165	4520	4525.04	1.85	6942	4640	4580	4520	4460	4400	4610	4490	58	1352	500	2890	5	1	11698021	529	37.40	0.52	12	0.21	121.00	8724.00	6680	20230621	-32.26	3660	20221226	23.63	6680	-32.26	20230621	3850	17.53	20230316	6680	-32.26	20230621	3660	23.63	20221226	2.24	N	187220	500	58 억	215998	N	N	N	N
110	20230811	120804	60.00	KOSDAQ	기타서비스	N	N	N	N	60	N	4540	20	2	0.44	105187525	23245	104.38	4500	4565	4480	5870	3165	4520	4525.17	1.85	7271	4640	4580	4520	4460	4400	4610	4490	58	1352	500	2890	5	1	11698021	531	37.52	0.52	12	0.20	121.00	8724.00	6680	20230621	-32.04	3660	20221226	24.04	6680	-32.04	20230621	3850	17.92	20230316	6680	-32.04	20230621	3660	24.04	20221226	2.24	N	187220	500	58 억	215998	N	N	N	N
111	20230811	110804	60.00	KOSDAQ	기타서비스	N	N	N	N	60	N	4555	35	2	0.77	94439590	20868	93.70	4500	4565	4480	5870	3165	4520	4525.57	1.85	6950	4640	4580	4520	4460	4400	4610	4490	58	1352	500	2890	5	1	11698021	533	37.64	0.52	12	0.18	121.00	8724.00	6680	20230621	-31.81	3660	20221226	24.45	6680	-31.81	20230621	3850	18.31	20230316	6680	-31.81	20230621	3660	24.45	20221226	2.24	N	187220	500	58 억	215998	N	N	N	N
112	20230811	100802	60.00	KOSDAQ	기타서비스	N	N	N	N	60	N	4535	15	2	0.33	56574725	12536	56.29	4500	4545	4480	5870	3165	4520	4512.98	1.85	5315	4640	4580	4520	4460	4400	4610	4490	58	1352	500	2890	5	1	11698021	531	37.48	0.52	12	0.11	121.00	8724.00	6680	20230621	-32.11	3660	20221226	23.91	6680	-32.11	20230621	3850	17.79	20230316	6680	-32.11	20230621	3660	23.91	20221226	2.24	N	187220	500	58 억	215998	N	N	N	N
113	20230811	090811	60.00	KOSDAQ	기타서비스	N	N	N	N	60	N	4505	-15	5	-0.33	8322645	1854	8.33	4500	4520	4485	5870	3165	4520	4489.02	1.85	1226	4640	4580	4520	4460	4400	4610	4490	58	1352	500	2890	5	1	11698021	527	37.23	0.52	12	0.02	121.00	8724.00	6680	20230621	-32.56	3660	20221226	23.09	6680	-32.56	20230621	3850	17.01	20230316	6680	-32.56	20230621	3660	23.09	20221226	2.24	N	187220	500	58 억	215998	N	N	N	N
114	20230810	160801	60.00	KOSDAQ	기타서비스	N	N	N	N	60	N	4520	20	2	0.44	100133465	22267	39.89	4500	4580	4460	5850	3150	4500	4496.94	1.85	-924	4670	4585	4465	4380	4260	4627	4422	58	1350	500	2880	5	1	11698021	529	37.36	0.52	12	0.19	121.00	8724.00	6680	20230621	-32.34	3660	20221226	23.50	6680	-32.34	20230621	3850	17.40	20230316	6680	-32.34	20230621	3660	23.50	20221226	2.20	N	187220	500	58 억	216932	N	N	N	N
115	20230810	150759	60.00	KOSDAQ	기타서비스	N	N	N	N	60	N	4495	-5	5	-0.11	95918325	21334	38.22	4500	4580	4460	5850	3150	4500	4496.03	1.85	-860	4670	4585	4465	4380	4260	4627	4422	58	1350	500	2880	5	1	11698021	526	37.15	0.52	12	0.18	121.00	8724.00	6680	20230621	-32.71	3660	20221226	22.81	6680	-32.71	20230621	3850	16.75	20230316	6680	-32.71	20230621	3660	22.81	20221226	2.20	N	187220	500	58 억	216932	N	N	N	N
116	20230810	140800	60.00	KOSDAQ	기타서비스	N	N	N	N	60	N	4525	25	2	0.56	80125190	17825	31.93	4500	4580	4460	5850	3150	4500	4495.10	1.85	-866	4670	4585	4465	4380	4260	4627	4422	58	1350	500	2880	5	1	11698021	529	37.40	0.52	12	0.15	121.00	8724.00	6680	20230621	-32.26	3660	20221226	23.63	6680	-32.26	20230621	3850	17.53	20230316	6680	-32.26	20230621	3660	23.63	20221226	2.20	N	187220	500	58 억	216932	N	N	N	N
117	20230810	130753	60.00	KOSDAQ	기타서비스	N	N	N	N	60	N	4500	0	3	0.00	72774710	16192	29.01	4500	4580	4460	5850	3150	4500	4494.49	1.85	-1000	4670	4585	4465	4380	4260	4627	4422	58	1350	500	2880	5	1	11698021	526	37.19	0.52	12	0.14	121.00	8724.00	6680	20230621	-32.63	3660	20221226	22.95	6680	-32.63	20230621	3850	16.88	20230316	6680	-32.63	20230621	3660	22.95	20221226	2.20	N	187220	500	58 억	216932	N	N	N	N
118	20230810	120807	60.00	KOSDAQ	기타서비스	N	N	N	N	60	N	4480	-20	5	-0.44	68777930	15302	27.41	4500	4580	4460	5850	3150	4500	4494.70	1.85	-1656	4670	4585	4465	4380	4260	4627	4422	58	1350	500	2880	5	1	11698021	524	37.02	0.51	12	0.13	121.00	8724.00	6680	20230621	-32.93	3660	20221226	22.40	6680	-32.93	20230621	3850	16.36	20230316	6680	-32.93	20230621	3660	22.40	20221226	2.20	N	187220	500	58 억	216932	N	N	N	N
119	20230810	110808	60.00	KOSDAQ	기타서비스	N	N	N	N	60	N	4465	-35	5	-0.78	66804825	14861	26.62	4500	4580	4460	5850	3150	4500	4495.31	1.85	-1791	4670	4585	4465	4380	4260	4627	4422	58	1350	500	2880	5	1	11698021	522	36.90	0.51	12	0.13	121.00	8724.00	6680	20230621	-33.16	3660	20221226	21.99	6680	-33.16	20230621	3850	15.97	20230316	6680	-33.16	20230621	3660	21.99	20221226	2.20	N	187220	500	58 억	216932	N	N	N	N
120	20230810	100803	60.00	KOSDAQ	기타서비스	N	N	N	N	60	N	4470	-30	5	-0.67	52714810	11706	20.97	4500	4580	4465	5850	3150	4500	4503.23	1.85	-2245	4670	4585	4465	4380	4260	4627	4422	58	1350	500	2880	5	1	11698021	523	36.94	0.51	12	0.10	121.00	8724.00	6680	20230621	-33.08	3660	20221226	22.13	6680	-33.08	20230621	3850	16.10	20230316	6680	-33.08	20230621	3660	22.13	20221226	2.20	N	187220	500	58 억	216932	N	N	N	N
121	20230810	090812	60.00	KOSDAQ	기타서비스	N	N	N	N	60	N	4535	35	2	0.78	9833700	2169	3.89	4500	4580	4500	5850	3150	4500	4533.75	1.85	-273	4670	4585	4465	4380	4260	4627	4422	58	1350	500	2880	5	1	11698021	531	37.48	0.52	12	0.02	121.00	8724.00	6680	20230621	-32.11	3660	20221226	23.91	6680	-32.11	20230621	3850	17.79	20230316	6680	-32.11	20230621	3660	23.91	20221226	2.20	N	187220	500	58 억	216932	N	N	N	N
122	20230809	160801	60.00	KOSDAQ	기타서비스	N	N	N	N	60	N	4500	125	2	2.86	245880650	55612	106.00	4345	4550	4345	5680	3065	4375	4421.36	1.59	30584	4691	4532	4446	4287	4201	4490	4245	58	1307	500	2800	5	1	11698021	526	37.19	0.52	12	0.48	121.00	8724.00	6680	20230621	-32.63	3660	20221226	22.95	6680	-32.63	20230621	3850	16.88	20230316	6680	-32.63	20230621	3660	22.95	20221226	2.22	N	187220	500	58 억	185747	N	N	N	N
123	20230809	150751	60.00	KOSDAQ	기타서비스	N	N	N	N	60	N	4490	115	2	2.63	233074665	52761	100.56	4345	4550	4345	5680	3065	4375	4417.56	1.59	29516	4691	4532	4446	4287	4201	4490	4245	58	1307	500	2800	5	1	11698021	525	37.11	0.51	12	0.45	121.00	8724.00	6680	20230621	-32.78	3660	20221226	22.68	6680	-32.78	20230621	3850	16.62	20230316	6680	-32.78	20230621	3660	22.68	20221226	2.22	N	187220	500	58 억	185747	N	N	N	N
124	20230809	140750	60.00	KOSDAQ	기타서비스	N	N	N	N	60	N	4480	105	2	2.40	207668070	47083	89.74	4345	4550	4345	5680	3065	4375	4410.68	1.59	26925	4691	4532	4446	4287	4201	4490	4245	58	1307	500	2800	5	1	11698021	524	37.02	0.51	12	0.40	121.00	8724.00	6680	20230621	-32.93	3660	20221226	22.40	6680	-32.93	20230621	3850	16.36	20230316	6680	-32.93	20230621	3660	22.40	20221226	2.22	N	187220	500	58 억	185747	N	N	N	N
125	20230809	130809	60.00	KOSDAQ	기타서비스	N	N	N	N	60	N	4495	120	2	2.74	194248915	44079	84.01	4345	4550	4345	5680	3065	4375	4406.84	1.59	26472	4691	4532	4446	4287	4201	4490	4245	58	1307	500	2800	5	1	11698021	526	37.15	0.52	12	0.38	121.00	8724.00	6680	20230621	-32.71	3660	20221226	22.81	6680	-32.71	20230621	3850	16.75	20230316	6680	-32.71	20230621	3660	22.81	20221226	2.22	N	187220	500	58 억	185747	N	N	N	N
126	20230809	120805	60.00	KOSDAQ	기타서비스	N	N	N	N	60	N	4510	135	2	3.09	172026015	39155	74.63	4345	4535	4345	5680	3065	4375	4393.46	1.59	25215	4691	4532	4446	4287	4201	4490	4245	58	1307	500	2800	5	1	11698021	528	37.27	0.52	12	0.33	121.00	8724.00	6680	20230621	-32.49	3660	20221226	23.22	6680	-32.49	20230621	3850	17.14	20230316	6680	-32.49	20230621	3660	23.22	20221226	2.22	N	187220	500	58 억	185747	N	N	N	N
127	20230809	110801	60.00	KOSDAQ	기타서비스	N	N	N	N	60	N	4460	85	2	1.94	150552970	34394	65.55	4345	4495	4345	5680	3065	4375	4377.30	1.59	24820	4691	4532	4446	4287	4201	4490	4245	58	1307	500	2800	5	1	11698021	522	36.86	0.51	12	0.29	121.00	8724.00	6680	20230621	-33.23	3660	20221226	21.86	6680	-33.23	20230621	3850	15.84	20230316	6680	-33.23	20230621	3660	21.86	20221226	2.22	N	187220	500	58 억	185747	N	N	N	N
128	20230809	100748	60.00	KOSDAQ	기타서비스	N	N	N	N	60	N	4460	85	2	1.94	124756280	28622	54.55	4345	4480	4345	5680	3065	4375	4358.75	1.59	23566	4691	4532	4446	4287	4201	4490	4245	58	1307	500	2800	5	1	11698021	522	36.86	0.51	12	0.24	121.00	8724.00	6680	20230621	-33.23	3660	20221226	21.86	6680	-33.23	20230621	3850	15.84	20230316	6680	-33.23	20230621	3660	21.86	20221226	2.22	N	187220	500	58 억	185747	N	N	N	N
129	20230809	090753	60.00	KOSDAQ	기타서비스	N	N	N	N	60	N	4410	35	2	0.80	2057995	472	0.90	4345	4430	4345	5680	3065	4375	4360.16	1.59	224	4691	4532	4446	4287	4201	4490	4245	58	1307	500	2800	5	1	11698021	516	36.45	0.51	12	0.00	121.00	8724.00	6680	20230621	-33.98	3660	20221226	20.49	6680	-33.98	20230621	3850	14.55	20230316	6680	-33.98	20230621	3660	20.49	20221226	2.22	N	187220	500	58 억	185747	N	N	N	N
130	20230808	160808	60.00	KOSDAQ	기타서비스	N	N	N	N	60	N	4375	-150	5	-3.31	233719560	52422	112.04	4525	4605	4360	5880	3170	4525	4458.45	1.67	-9505	4721	4622	4521	4422	4321	4572	4372	58	1355	500	2890	5	1	11698021	512	36.16	0.50	12	0.45	121.00	8724.00	6680	20230621	-34.51	3660	20221226	19.54	6680	-34.51	20230621	3850	13.64	20230316	6680	-34.51	20230621	3660	19.54	20221226	2.29	N	187220	500	58 억	195249	N	N	N	N
131	20230808	150759	60.00	KOSDAQ	기타서비스	N	N	N	N	60	N	4385	-140	5	-3.09	213639820	47841	102.25	4525	4605	4360	5880	3170	4525	4465.62	1.67	-11783	4721	4622	4521	4422	4321	4572	4372	58	1355	500	2890	5	1	11698021	513	36.24	0.50	12	0.41	121.00	8724.00	6680	20230621	-34.36	3660	20221226	19.81	6680	-34.36	20230621	3850	13.90	20230316	6680	-34.36	20230621	3660	19.81	20221226	2.29	N	187220	500	58 억	195249	N	N	N	N
132	20230808	140756	60.00	KOSDAQ	기타서비스	N	N	N	N	60	N	4435	-90	5	-1.99	183961905	41082	87.81	4525	4605	4405	5880	3170	4525	4477.92	1.67	-12942	4721	4622	4521	4422	4321	4572	4372	58	1355	500	2890	5	1	11698021	519	36.65	0.51	12	0.35	121.00	8724.00	6680	20230621	-33.61	3660	20221226	21.17	6680	-33.61	20230621	3850	15.19	20230316	6680	-33.61	20230621	3660	21.17	20221226	2.29	N	187220	500	58 억	195249	N	N	N	N
133	20230808	130747	60.00	KOSDAQ	기타서비스	N	N	N	N	60	N	4475	-50	5	-1.10	145893970	32474	69.41	4525	4605	4425	5880	3170	4525	4492.64	1.67	-12191	4721	4622	4521	4422	4321	4572	4372	58	1355	500	2890	5	1	11698021	523	36.98	0.51	12	0.28	121.00	8724.00	6680	20230621	-33.01	3660	20221226	22.27	6680	-33.01	20230621	3850	16.23	20230316	6680	-33.01	20230621	3660	22.27	20221226	2.29	N	187220	500	58 억	195249	N	N	N	N
134	20230808	120753	60.00	KOSDAQ	기타서비스	N	N	N	N	60	N	4445	-80	5	-1.77	139279590	30991	66.24	4525	4605	4425	5880	3170	4525	4494.19	1.67	-11778	4721	4622	4521	4422	4321	4572	4372	58	1355	500	2890	5	1	11698021	520	36.74	0.51	12	0.26	121.00	8724.00	6680	20230621	-33.46	3660	20221226	21.45	6680	-33.46	20230621	3850	15.45	20230316	6680	-33.46	20230621	3660	21.45	20221226	2.29	N	187220	500	58 억	195249	N	N	N	N
135	20230808	110743	60.00	KOSDAQ	기타서비스	N	N	N	N	60	N	4465	-60	5	-1.33	123585380	27460	58.69	4525	4605	4435	5880	3170	4525	4500.56	1.67	-11411	4721	4622	4521	4422	4321	4572	4372	58	1355	500	2890	5	1	11698021	522	36.90	0.51	12	0.23	121.00	8724.00	6680	20230621	-33.16	3660	20221226	21.99	6680	-33.16	20230621	3850	15.97	20230316	6680	-33.16	20230621	3660	21.99	20221226	2.29	N	187220	500	58 억	195249	N	N	N	N
136	20230808	100755	60.00	KOSDAQ	기타서비스	N	N	N	N	60	N	4515	-10	5	-0.22	70722725	15652	33.45	4525	4605	4470	5880	3170	4525	4518.45	1.67	-6439	4721	4622	4521	4422	4321	4572	4372	58	1355	500	2890	5	1	11698021	528	37.31	0.52	12	0.13	121.00	8724.00	6680	20230621	-32.41	3660	20221226	23.36	6680	-32.41	20230621	3850	17.27	20230316	6680	-32.41	20230621	3660	23.36	20221226	2.29	N	187220	500	58 억	195249	N	N	N	N
137	20230808	090759	60.00	KOSDAQ	기타서비스	N	N	N	N	60	N	4600	75	2	1.66	13650665	3018	6.45	4525	4605	4470	5880	3170	4525	4523.08	1.67	-956	4721	4622	4521	4422	4321	4572	4372	58	1355	500	2890	5	1	11698021	538	38.02	0.53	12	0.03	121.00	8724.00	6680	20230621	-31.14	3660	20221226	25.68	6680	-31.14	20230621	3850	19.48	20230316	6680	-31.14	20230621	3660	25.68	20221226	2.29	N	187220	500	58 억	195249	N	N	N	N
138	20230807	160752	60.00	KOSDAQ	기타서비스	N	N	N	N	60	N	4525	-30	5	-0.66	207834695	46023	70.38	4620	4620	4420	5920	3190	4555	4515.72	1.72	-6073	4688	4621	4493	4426	4298	4655	4460	58	1365	500	2910	5	1	11698021	529	37.40	0.52	12	0.39	121.00	8724.00	6680	20230621	-32.26	3660	20221226	23.63	6680	-32.26	20230621	3850	17.53	20230316	6680	-32.26	20230621	3660	23.63	20221226	2.31	N	187220	500	58 억	201393	N	N	N	N
139	20230807	150751	60.00	KOSDAQ	기타서비스	N	N	N	N	60	N	4545	-10	5	-0.22	197497350	43741	66.89	4620	4620	4420	5920	3190	4555	4514.98	1.72	-5816	4688	4621	4493	4426	4298	4655	4460	58	1365	500	2910	5	1	11698021	532	37.56	0.52	12	0.37	121.00	8724.00	6680	20230621	-31.96	3660	20221226	24.18	6680	-31.96	20230621	3850	18.05	20230316	6680	-31.96	20230621	3660	24.18	20221226	2.31	N	187220	500	58 억	201393	N	N	N	N
140	20230807	140755	60.00	KOSDAQ	기타서비스	N	N	N	N	60	N	4520	-35	5	-0.77	175324690	38833	59.38	4620	4620	4420	5920	3190	4555	4514.64	1.72	-4063	4688	4621	4493	4426	4298	4655	4460	58	1365	500	2910	5	1	11698021	529	37.36	0.52	12	0.33	121.00	8724.00	6680	20230621	-32.34	3660	20221226	23.50	6680	-32.34	20230621	3850	17.40	20230316	6680	-32.34	20230621	3660	23.50	20221226	2.31	N	187220	500	58 억	201393	N	N	N	N
141	20230807	130747	60.00	KOSDAQ	기타서비스	N	N	N	N	60	N	4520	-35	5	-0.77	169568085	37558	57.43	4620	4620	4420	5920	3190	4555	4514.63	1.72	-4369	4688	4621	4493	4426	4298	4655	4460	58	1365	500	2910	5	1	11698021	529	37.36	0.52	12	0.32	121.00	8724.00	6680	20230621	-32.34	3660	20221226	23.50	6680	-32.34	20230621	3850	17.40	20230316	6680	-32.34	20230621	3660	23.50	20221226	2.31	N	187220	500	58 억	201393	N	N	N	N
142	20230807	120746	60.00	KOSDAQ	기타서비스	N	N	N	N	60	N	4545	-10	5	-0.22	148930195	32990	50.45	4620	4620	4420	5920	3190	4555	4514.17	1.72	-4591	4688	4621	4493	4426	4298	4655	4460	58	1365	500	2910	5	1	11698021	532	37.56	0.52	12	0.28	121.00	8724.00	6680	20230621	-31.96	3660	20221226	24.18	6680	-31.96	20230621	3850	18.05	20230316	6680	-31.96	20230621	3660	24.18	20221226	2.31	N	187220	500	58 억	201393	N	N	N	N
143	20230807	110740	60.00	KOSDAQ	기타서비스	N	N	N	N	60	N	4525	-30	5	-0.66	117698785	26139	39.97	4620	4620	4420	5920	3190	4555	4502.42	1.72	-8640	4688	4621	4493	4426	4298	4655	4460	58	1365	500	2910	5	1	11698021	529	37.40	0.52	12	0.22	121.00	8724.00	6680	20230621	-32.26	3660	20221226	23.63	6680	-32.26	20230621	3850	17.53	20230316	6680	-32.26	20230621	3660	23.63	20221226	2.31	N	187220	500	58 억	201393	N	N	N	N
144	20230807	100750	60.00	KOSDAQ	기타서비스	N	N	N	N	60	N	4495	-60	5	-1.32	91438250	20306	31.05	4620	4620	4420	5920	3190	4555	4502.52	1.72	-9723	4688	4621	4493	4426	4298	4655	4460	58	1365	500	2910	5	1	11698021	526	37.15	0.52	12	0.17	121.00	8724.00	6680	20230621	-32.71	3660	20221226	22.81	6680	-32.71	20230621	3850	16.75	20230316	6680	-32.71	20230621	3660	22.81	20221226	2.31	N	187220	500	58 억	201393	N	N	N	N
145	20230807	090747	60.00	KOSDAQ	기타서비스	N	N	N	N	60	N	4420	-135	5	-2.96	43348985	9615	14.70	4620	4620	4420	5920	3190	4555	4507.52	1.72	-6380	4688	4621	4493	4426	4298	4655	4460	58	1365	500	2910	5	1	11698021	517	36.53	0.51	12	0.08	121.00	8724.00	6680	20230621	-33.83	3660	20221226	20.77	6680	-33.83	20230621	3850	14.81	20230316	6680	-33.83	20230621	3660	20.77	20221226	2.31	N	187220	500	58 억	201393	N	N	N	N
146	20230804	160742	60.00	KOSDAQ	기타서비스	N	N	N	N	60	N	4555	140	2	3.17	288469905	64591	161.78	4365	4560	4365	5730	3095	4415	4466.10	1.68	4815	4528	4471	4383	4326	4238	4500	4355	58	1317	500	2820	5	1	11698021	533	37.64	0.52	12	0.55	121.00	8724.00	6680	20230621	-31.81	3660	20221226	24.45	6680	-31.81	20230621	3850	18.31	20230316	6680	-31.81	20230621	3660	24.45	20221226	2.37	N	187220	500	58 억	196902	N	N	N	N
147	20230804	150741	60.00	KOSDAQ	기타서비스	N	N	N	N	60	N	4520	105	2	2.38	255912760	57418	143.81	4365	4535	4365	5730	3095	4415	4457.01	1.68	5757	4528	4471	4383	4326	4238	4500	4355	58	1317	500	2820	5	1	11698021	529	37.36	0.52	12	0.49	121.00	8724.00	6680	20230621	-32.34	3660	20221226	23.50	6680	-32.34	20230621	3850	17.40	20230316	6680	-32.34	20230621	3660	23.50	20221226	2.37	N	187220	500	58 억	196902	N	N	N	N
148	20230804	140753	60.00	KOSDAQ	기타서비스	N	N	N	N	60	N	4455	40	2	0.91	190504465	42888	107.42	4365	4505	4365	5730	3095	4415	4441.91	1.68	1754	4528	4471	4383	4326	4238	4500	4355	58	1317	500	2820	5	1	11698021	521	36.82	0.51	12	0.37	121.00	8724.00	6680	20230621	-33.31	3660	20221226	21.72	6680	-33.31	20230621	3850	15.71	20230316	6680	-33.31	20230621	3660	21.72	20221226	2.37	N	187220	500	58 억	196902	N	N	N	N
149	20230804	130739	60.00	KOSDAQ	기타서비스	N	N	N	N	60	N	4470	55	2	1.25	169475730	38160	95.58	4365	4505	4365	5730	3095	4415	4441.19	1.68	694	4528	4471	4383	4326	4238	4500	4355	58	1317	500	2820	5	1	11698021	523	36.94	0.51	12	0.33	121.00	8724.00	6680	20230621	-33.08	3660	20221226	22.13	6680	-33.08	20230621	3850	16.10	20230316	6680	-33.08	20230621	3660	22.13	20221226	2.37	N	187220	500	58 억	196902	N	N	N	N
150	20230804	120737	60.00	KOSDAQ	기타서비스	N	N	N	N	60	N	4470	55	2	1.25	154805365	34864	87.32	4365	4505	4365	5730	3095	4415	4440.26	1.68	668	4528	4471	4383	4326	4238	4500	4355	58	1317	500	2820	5	1	11698021	523	36.94	0.51	12	0.30	121.00	8724.00	6680	20230621	-33.08	3660	20221226	22.13	6680	-33.08	20230621	3850	16.10	20230316	6680	-33.08	20230621	3660	22.13	20221226	2.37	N	187220	500	58 억	196902	N	N	N	N
151	20230804	110745	60.00	KOSDAQ	기타서비스	N	N	N	N	60	N	4480	65	2	1.47	131422875	29627	74.21	4365	4505	4365	5730	3095	4415	4435.92	1.68	1231	4528	4471	4383	4326	4238	4500	4355	58	1317	500	2820	5	1	11698021	524	37.02	0.51	12	0.25	121.00	8724.00	6680	20230621	-32.93	3660	20221226	22.40	6680	-32.93	20230621	3850	16.36	20230316	6680	-32.93	20230621	3660	22.40	20221226	2.37	N	187220	500	58 억	196902	N	N	N	N
152	20230804	100733	60.00	KOSDAQ	기타서비스	N	N	N	N	60	N	4410	-5	5	-0.11	66100935	15009	37.59	4365	4475	4365	5730	3095	4415	4404.09	1.68	2820	4528	4471	4383	4326	4238	4500	4355	58	1317	500	2820	5	1	11698021	516	36.45	0.51	12	0.13	121.00	8724.00	6680	20230621	-33.98	3660	20221226	20.49	6680	-33.98	20230621	3850	14.55	20230316	6680	-33.98	20230621	3660	20.49	20221226	2.37	N	187220	500	58 억	196902	N	N	N	N
153	20230804	090733	60.00	KOSDAQ	기타서비스	N	N	N	N	60	N	4425	10	2	0.23	18851865	4299	10.77	4365	4465	4365	5730	3095	4415	4385.17	1.68	1677	4528	4471	4383	4326	4238	4500	4355	58	1317	500	2820	5	1	11698021	518	36.57	0.51	12	0.04	121.00	8724.00	6680	20230621	-33.76	3660	20221226	20.90	6680	-33.76	20230621	3850	14.94	20230316	6680	-33.76	20230621	3660	20.90	20221226	2.37	N	187220	500	58 억	196902	N	N	N	N
154	20230803	160734	60.00	KOSDAQ	기타서비스	N	N	N	N	60	N	4415	-55	5	-1.23	171569450	39142	60.45	4400	4440	4295	5810	3130	4470	4383.25	1.63	6481	4670	4570	4505	4405	4340	4537	4372	58	1340	500	2860	5	1	11698021	516	36.49	0.51	12	0.33	121.00	8724.00	6680	20230621	-33.91	3660	20221226	20.63	6680	-33.91	20230621	3850	14.68	20230316	6680	-33.91	20230621	3660	20.63	20221226	2.43	N	187220	500	58 억	190421	N	N	N	N
155	20230803	150741	60.00	KOSDAQ	기타서비스	N	N	N	N	60	N	4435	-35	5	-0.78	159381615	36377	56.18	4400	4440	4295	5810	3130	4470	4381.38	1.63	5139	4670	4570	4505	4405	4340	4537	4372	58	1340	500	2860	5	1	11698021	519	36.65	0.51	12	0.31	121.00	8724.00	6680	20230621	-33.61	3660	20221226	21.17	6680	-33.61	20230621	3850	15.19	20230316	6680	-33.61	20230621	3660	21.17	20221226	2.43	N	187220	500	58 억	190421	N	N	N	N
156	20230803	140733	60.00	KOSDAQ	기타서비스	N	N	N	N	60	N	4400	-70	5	-1.57	124956720	28584	44.15	4400	4440	4295	5810	3130	4470	4371.56	1.63	4242	4670	4570	4505	4405	4340	4537	4372	58	1340	500	2860	5	1	11698021	515	36.36	0.50	12	0.24	121.00	8724.00	6680	20230621	-34.13	3660	20221226	20.22	6680	-34.13	20230621	3850	14.29	20230316	6680	-34.13	20230621	3660	20.22	20221226	2.43	N	187220	500	58 억	190421	N	N	N	N
157	20230803	130737	60.00	KOSDAQ	기타서비스	N	N	N	N	60	N	4405	-65	5	-1.45	121405910	27777	42.90	4400	4440	4295	5810	3130	4470	4370.73	1.63	4518	4670	4570	4505	4405	4340	4537	4372	58	1340	500	2860	5	1	11698021	515	36.40	0.50	12	0.24	121.00	8724.00	6680	20230621	-34.06	3660	20221226	20.36	6680	-34.06	20230621	3850	14.42	20230316	6680	-34.06	20230621	3660	20.36	20221226	2.43	N	187220	500	58 억	190421	N	N	N	N
158	20230803	120740	60.00	KOSDAQ	기타서비스	N	N	N	N	60	N	4360	-110	5	-2.46	111429455	25500	39.38	4400	4440	4295	5810	3130	4470	4369.78	1.63	3341	4670	4570	4505	4405	4340	4537	4372	58	1340	500	2860	5	1	11698021	510	36.03	0.50	12	0.22	121.00	8724.00	6680	20230621	-34.73	3660	20221226	19.13	6680	-34.73	20230621	3850	13.25	20230316	6680	-34.73	20230621	3660	19.13	20221226	2.43	N	187220	500	58 억	190421	N	N	N	N
159	20230803	110730	60.00	KOSDAQ	기타서비스	N	N	N	N	60	N	4335	-135	5	-3.02	98610535	22550	34.83	4400	4440	4295	5810	3130	4470	4372.97	1.63	3723	4670	4570	4505	4405	4340	4537	4372	58	1340	500	2860	5	1	11698021	507	35.83	0.50	12	0.19	121.00	8724.00	6680	20230621	-35.10	3660	20221226	18.44	6680	-35.10	20230621	3850	12.60	20230316	6680	-35.10	20230621	3660	18.44	20221226	2.43	N	187220	500	58 억	190421	N	N	N	N
160	20230803	100729	60.00	KOSDAQ	기타서비스	N	N	N	N	60	N	4390	-80	5	-1.79	68701750	15689	24.23	4400	4440	4295	5810	3130	4470	4378.97	1.63	3009	4670	4570	4505	4405	4340	4537	4372	58	1340	500	2860	5	1	11698021	514	36.28	0.50	12	0.13	121.00	8724.00	6680	20230621	-34.28	3660	20221226	19.95	6680	-34.28	20230621	3850	14.03	20230316	6680	-34.28	20230621	3660	19.95	20221226	2.43	N	187220	500	58 억	190421	N	N	N	N
161	20230803	090730	60.00	KOSDAQ	기타서비스	N	N	N	N	60	N	4385	-85	5	-1.90	10956515	2484	3.84	4400	4435	4385	5810	3130	4470	4410.81	1.63	-718	4670	4570	4505	4405	4340	4537	4372	58	1340	500	2860	5	1	11698021	513	36.24	0.50	12	0.02	121.00	8724.00	6680	20230621	-34.36	3660	20221226	19.81	6680	-34.36	20230621	3850	13.90	20230316	6680	-34.36	20230621	3660	19.81	20221226	2.43	N	187220	500	58 억	190421	N	N	N	N
162	20230802	160735	60.00	KOSDAQ	기타서비스	N	N	N	N	60	N	4470	-40	5	-0.89	289748480	64193	70.61	4495	4605	4440	5860	3160	4510	4513.72	1.62	922	4680	4595	4500	4415	4320	4637	4457	58	1350	500	2880	5	1	11698021	523	36.94	0.51	12	0.55	121.00	8724.00	6680	20230621	-33.08	3660	20221226	22.13	6680	-33.08	20230621	3850	16.10	20230316	6680	-33.08	20230621	3660	22.13	20221226	2.46	N	187220	500	58 억	189826	N	N	N	N
163	20230802	150744	60.00	KOSDAQ	기타서비스	N	N	N	N	60	N	4480	-30	5	-0.67	277691940	61486	67.63	4495	4605	4440	5860	3160	4510	4516.37	1.62	930	4680	4595	4500	4415	4320	4637	4457	58	1350	500	2880	5	1	11698021	524	37.02	0.51	12	0.53	121.00	8724.00	6680	20230621	-32.93	3660	20221226	22.40	6680	-32.93	20230621	3850	16.36	20230316	6680	-32.93	20230621	3660	22.40	20221226	2.46	N	187220	500	58 억	189826	N	N	N	N
164	20230802	140736	60.00	KOSDAQ	기타서비스	N	N	N	N	60	N	4470	-40	5	-0.89	268139270	59344	65.27	4495	4605	4440	5860	3160	4510	4518.43	1.62	906	4680	4595	4500	4415	4320	4637	4457	58	1350	500	2880	5	1	11698021	523	36.94	0.51	12	0.51	121.00	8724.00	6680	20230621	-33.08	3660	20221226	22.13	6680	-33.08	20230621	3850	16.10	20230316	6680	-33.08	20230621	3660	22.13	20221226	2.46	N	187220	500	58 억	189826	N	N	N	N
165	20230802	130731	60.00	KOSDAQ	기타서비스	N	N	N	N	60	N	4485	-25	5	-0.55	242689710	53628	58.99	4495	4605	4445	5860	3160	4510	4525.50	1.62	2536	4680	4595	4500	4415	4320	4637	4457	58	1350	500	2880	5	1	11698021	525	37.07	0.51	12	0.46	121.00	8724.00	6680	20230621	-32.86	3660	20221226	22.54	6680	-32.86	20230621	3850	16.49	20230316	6680	-32.86	20230621	3660	22.54	20221226	2.46	N	187220	500	58 억	189826	N	N	N	N
166	20230802	120726	60.00	KOSDAQ	기타서비스	N	N	N	N	60	N	4490	-20	5	-0.44	232108050	51259	56.38	4495	4605	4445	5860	3160	4510	4528.23	1.62	2637	4680	4595	4500	4415	4320	4637	4457	58	1350	500	2880	5	1	11698021	525	37.11	0.51	12	0.44	121.00	8724.00	6680	20230621	-32.78	3660	20221226	22.68	6680	-32.78	20230621	3850	16.62	20230316	6680	-32.78	20230621	3660	22.68	20221226	2.46	N	187220	500	58 억	189826	N	N	N	N
167	20230802	110727	60.00	KOSDAQ	기타서비스	N	N	N	N	60	N	4535	25	2	0.55	155456390	34210	37.63	4495	4605	4495	5860	3160	4510	4544.44	1.62	3281	4680	4595	4500	4415	4320	4637	4457	58	1350	500	2880	5	1	11698021	531	37.48	0.52	12	0.29	121.00	8724.00	6680	20230621	-32.11	3660	20221226	23.91	6680	-32.11	20230621	3850	17.79	20230316	6680	-32.11	20230621	3660	23.91	20221226	2.46	N	187220	500	58 억	189826	N	N	N	N
168	20230802	100729	60.00	KOSDAQ	기타서비스	N	N	N	N	60	N	4560	50	2	1.11	92930800	20415	22.45	4495	4605	4495	5860	3160	4510	4552.62	1.62	1795	4680	4595	4500	4415	4320	4637	4457	58	1350	500	2880	5	1	11698021	533	37.69	0.52	12	0.17	121.00	8724.00	6680	20230621	-31.74	3660	20221226	24.59	6680	-31.74	20230621	3850	18.44	20230316	6680	-31.74	20230621	3660	24.59	20221226	2.46	N	187220	500	58 억	189826	N	N	N	N
169	20230802	090728	60.00	KOSDAQ	기타서비스	N	N	N	N	60	N	4520	10	2	0.22	10364180	2298	2.53	4495	4560	4495	5860	3160	4510	4510.10	1.62	319	4680	4595	4500	4415	4320	4637	4457	58	1350	500	2880	5	1	11698021	529	37.36	0.52	12	0.02	121.00	8724.00	6680	20230621	-32.34	3660	20221226	23.50	6680	-32.34	20230621	3850	17.40	20230316	6680	-32.34	20230621	3660	23.50	20221226	2.46	N	187220	500	58 억	189826	N	N	N	N
170	20230801	160729	60.00	KOSDAQ	기타서비스	N	N	N	N	60	N	4510	130	2	2.97	407683285	90886	218.98	4430	4585	4405	5690	3070	4380	4486.05	1.61	1795	4536	4457	4386	4307	4236	4497	4347	58	1310	500	2800	5	1	11698021	528	37.27	0.52	12	0.78	121.00	8724.00	6680	20230621	-32.49	3660	20221226	23.22	6680	-32.49	20230621	3850	17.14	20230316	6680	-32.49	20230621	3660	23.22	20221226	2.46	N	187220	500	58 억	188303	N	N	N	N
171	20230801	150724	60.00	KOSDAQ	기타서비스	N	N	N	N	60	N	4510	130	2	2.97	390579445	87094	209.84	4430	4585	4405	5690	3070	4380	4485.00	1.61	3528	4536	4457	4386	4307	4236	4497	4347	58	1310	500	2800	5	1	11698021	528	37.27	0.52	12	0.74	121.00	8724.00	6680	20230621	-32.49	3660	20221226	23.22	6680	-32.49	20230621	3850	17.14	20230316	6680	-32.49	20230621	3660	23.22	20221226	2.46	N	187220	500	58 억	188303	N	N	N	N
172	20230801	140739	60.00	KOSDAQ	기타서비스	N	N	N	N	60	N	4485	105	2	2.40	376428815	83955	202.28	4430	4585	4405	5690	3070	4380	4484.13	1.61	4338	4536	4457	4386	4307	4236	4497	4347	58	1310	500	2800	5	1	11698021	525	37.07	0.51	12	0.72	121.00	8724.00	6680	20230621	-32.86	3660	20221226	22.54	6680	-32.86	20230621	3850	16.49	20230316	6680	-32.86	20230621	3660	22.54	20221226	2.46	N	187220	500	58 억	188303	N	N	N	N
173	20230801	130723	60.00	KOSDAQ	기타서비스	N	N	N	N	60	N	4460	80	2	1.83	285188900	63410	152.78	4430	4585	4420	5690	3070	4380	4498.19	1.61	-1204	4536	4457	4386	4307	4236	4497	4347	58	1310	500	2800	5	1	11698021	522	36.86	0.51	12	0.54	121.00	8724.00	6680	20230621	-33.23	3660	20221226	21.86	6680	-33.23	20230621	3850	15.84	20230316	6680	-33.23	20230621	3660	21.86	20221226	2.46	N	187220	500	58 억	188303	N	N	N	N
174	20230801	120723	60.00	KOSDAQ	기타서비스	N	N	N	N	60	N	4500	120	2	2.74	268081290	59582	143.56	4430	4585	4420	5690	3070	4380	4500.07	1.61	-425	4536	4457	4386	4307	4236	4497	4347	58	1310	500	2800	5	1	11698021	526	37.19	0.52	12	0.51	121.00	8724.00	6680	20230621	-32.63	3660	20221226	22.95	6680	-32.63	20230621	3850	16.88	20230316	6680	-32.63	20230621	3660	22.95	20221226	2.46	N	187220	500	58 억	188303	N	N	N	N
175	20230801	110720	60.00	KOSDAQ	기타서비스	N	N	N	N	60	N	4550	170	2	3.88	255704265	56839	136.95	4430	4585	4420	5690	3070	4380	4499.48	1.61	528	4536	4457	4386	4307	4236	4497	4347	58	1310	500	2800	5	1	11698021	532	37.60	0.52	12	0.49	121.00	8724.00	6680	20230621	-31.89	3660	20221226	24.32	6680	-31.89	20230621	3850	18.18	20230316	6680	-31.89	20230621	3660	24.32	20221226	2.46	N	187220	500	58 억	188303	N	N	N	N
176	20230801	100724	60.00	KOSDAQ	기타서비스	N	N	N	N	60	N	4465	85	2	1.94	195145840	43336	104.41	4430	4585	4420	5690	3070	4380	4504.09	1.61	-5224	4536	4457	4386	4307	4236	4497	4347	58	1310	500	2800	5	1	11698021	522	36.90	0.51	12	0.37	121.00	8724.00	6680	20230621	-33.16	3660	20221226	21.99	6680	-33.16	20230621	3850	15.97	20230316	6680	-33.16	20230621	3660	21.99	20221226	2.46	N	187220	500	58 억	188303	N	N	N	N
177	20230801	090718	60.00	KOSDAQ	기타서비스	N	N	N	N	60	N	4545	165	2	3.77	104621550	23189	55.87	4430	4585	4420	5690	3070	4380	4513.71	1.61	-2833	4536	4457	4386	4307	4236	4497	4347	58	1310	500	2800	5	1	11698021	532	37.56	0.52	12	0.20	121.00	8724.00	6680	20230621	-31.96	3660	20221226	24.18	6680	-31.96	20230621	3850	18.05	20230316	6680	-31.96	20230621	3660	24.18	20221226	2.46	N	187220	500	58 억	188303	N	N	N	N

74 KiB Raw Blame History

74 KiB

Raw Blame History