KissMeData/263700/price/prices-20230801.csv at f87bafcc10cb93e024af3cbc8d3fcc88d43d41a2

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	161045	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5670	0	3	0.00	384929520	68029	79.28	5630	5710	5590	7370	3970	5670	5658.24	1.11	-2607	5863	5766	5653	5556	5443	5815	5605	98	1700	500	3960	10	1	19414200	1101	-3.95	1.22	12	0.35	-1434.00	4651.00	9970	20221129	-43.13	4800	20230726	18.12	9790	-42.08	20230221	4800	18.12	20230726	9970	-43.13	20221129	4800	18.12	20230726	4.36	N	263700	500	98 억	215634	N	N	0	N	N
3	20230831	151335	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5680	10	2	0.18	367727700	64996	75.75	5630	5710	5590	7370	3970	5670	5657.70	1.11	-2316	5863	5766	5653	5556	5443	5815	5605	98	1700	500	3960	10	1	19414200	1103	-3.96	1.22	12	0.33	-1434.00	4651.00	9970	20221129	-43.03	4800	20230726	18.33	9790	-41.98	20230221	4800	18.33	20230726	9970	-43.03	20221129	4800	18.33	20230726	4.36	N	263700	500	98 억	215634	N	N	0	N	N
4	20230831	141449	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5690	20	2	0.35	325505200	57554	67.07	5630	5710	5590	7370	3970	5670	5655.65	1.11	102	5863	5766	5653	5556	5443	5815	5605	98	1700	500	3960	10	1	19414200	1105	-3.97	1.22	12	0.30	-1434.00	4651.00	9970	20221129	-42.93	4800	20230726	18.54	9790	-41.88	20230221	4800	18.54	20230726	9970	-42.93	20221129	4800	18.54	20230726	4.36	N	263700	500	98 억	215634	N	N	0	N	N
5	20230831	131412	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5700	30	2	0.53	278974690	49389	57.56	5630	5710	5590	7370	3970	5670	5648.52	1.11	1002	5863	5766	5653	5556	5443	5815	5605	98	1700	500	3960	10	1	19414200	1107	-3.97	1.23	12	0.25	-1434.00	4651.00	9970	20221129	-42.83	4800	20230726	18.75	9790	-41.78	20230221	4800	18.75	20230726	9970	-42.83	20221129	4800	18.75	20230726	4.36	N	263700	500	98 억	215634	N	N	0	N	N
6	20230831	121500	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5700	30	2	0.53	227371960	40306	46.97	5630	5700	5590	7370	3970	5670	5641.14	1.11	3312	5863	5766	5653	5556	5443	5815	5605	98	1700	500	3960	10	1	19414200	1107	-3.97	1.23	12	0.21	-1434.00	4651.00	9970	20221129	-42.83	4800	20230726	18.75	9790	-41.78	20230221	4800	18.75	20230726	9970	-42.83	20221129	4800	18.75	20230726	4.36	N	263700	500	98 억	215634	N	N	0	N	N
7	20230831	111934	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5620	-50	5	-0.88	133987740	23775	27.71	5630	5700	5590	7370	3970	5670	5635.66	1.11	8101	5863	5766	5653	5556	5443	5815	5605	98	1700	500	3960	10	1	19414200	1091	-3.92	1.21	12	0.12	-1434.00	4651.00	9970	20221129	-43.63	4800	20230726	17.08	9790	-42.59	20230221	4800	17.08	20230726	9970	-43.63	20221129	4800	17.08	20230726	4.36	N	263700	500	98 억	215634	N	N	0	N	N
8	20230831	101552	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5620	-50	5	-0.88	112361440	19924	23.22	5630	5700	5590	7370	3970	5670	5639.50	1.11	7571	5863	5766	5653	5556	5443	5815	5605	98	1700	500	3960	10	1	19414200	1091	-3.92	1.21	12	0.10	-1434.00	4651.00	9970	20221129	-43.63	4800	20230726	17.08	9790	-42.59	20230221	4800	17.08	20230726	9970	-43.63	20221129	4800	17.08	20230726	4.36	N	263700	500	98 억	215634	N	N	0	N	N
9	20230831	091417	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5660	-10	5	-0.18	38337200	6812	7.94	5630	5670	5590	7370	3970	5670	5627.89	1.11	3260	5863	5766	5653	5556	5443	5815	5605	98	1700	500	3960	10	1	19414200	1099	-3.95	1.22	12	0.04	-1434.00	4651.00	9970	20221129	-43.23	4800	20230726	17.92	9790	-42.19	20230221	4800	17.92	20230726	9970	-43.23	20221129	4800	17.92	20230726	4.36	N	263700	500	98 억	215634	N	N	0	N	N
10	20230830	161050	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5670	110	2	1.98	458690970	81245	156.52	5560	5750	5540	7220	3900	5560	5645.77	1.06	9024	5673	5616	5533	5476	5393	5645	5505	98	1660	500	3890	10	1	19414200	1101	-3.95	1.22	12	0.42	-1434.00	4651.00	9970	20221129	-43.13	4800	20230726	18.12	9790	-42.08	20230221	4800	18.12	20230726	9970	-43.13	20221129	4800	18.12	20230726	4.40	N	263700	500	98 억	206711	N	N	0	N	N
11	20230830	151309	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5690	130	2	2.34	429611630	76126	146.66	5560	5750	5540	7220	3900	5560	5643.43	1.06	9383	5673	5616	5533	5476	5393	5645	5505	98	1660	500	3890	10	1	19414200	1105	-3.97	1.22	12	0.39	-1434.00	4651.00	9970	20221129	-42.93	4800	20230726	18.54	9790	-41.88	20230221	4800	18.54	20230726	9970	-42.93	20221129	4800	18.54	20230726	4.40	N	263700	500	98 억	206711	N	N	0	N	N
12	20230830	141401	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5650	90	2	1.62	337591620	59967	115.53	5560	5750	5540	7220	3900	5560	5629.62	1.06	12164	5673	5616	5533	5476	5393	5645	5505	98	1660	500	3890	10	1	19414200	1097	-3.94	1.21	12	0.31	-1434.00	4651.00	9970	20221129	-43.33	4800	20230726	17.71	9790	-42.29	20230221	4800	17.71	20230726	9970	-43.33	20221129	4800	17.71	20230726	4.40	N	263700	500	98 억	206711	N	N	0	N	N
13	20230830	131353	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5570	10	2	0.18	169155780	30214	58.21	5560	5660	5540	7220	3900	5560	5598.59	1.06	10475	5673	5616	5533	5476	5393	5645	5505	98	1660	500	3890	10	1	19414200	1081	-3.88	1.20	12	0.16	-1434.00	4651.00	9970	20221129	-44.13	4800	20230726	16.04	9790	-43.11	20230221	4800	16.04	20230726	9970	-44.13	20221129	4800	16.04	20230726	4.40	N	263700	500	98 억	206711	N	N	0	N	N
14	20230830	121405	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5590	30	2	0.54	159377630	28454	54.82	5560	5660	5540	7220	3900	5560	5601.24	1.06	10475	5673	5616	5533	5476	5393	5645	5505	98	1660	500	3890	10	1	19414200	1085	-3.90	1.20	12	0.15	-1434.00	4651.00	9970	20221129	-43.93	4800	20230726	16.46	9790	-42.90	20230221	4800	16.46	20230726	9970	-43.93	20221129	4800	16.46	20230726	4.40	N	263700	500	98 억	206711	N	N	0	N	N
15	20230830	111919	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5600	40	2	0.72	141870840	25323	48.78	5560	5660	5540	7220	3900	5560	5602.45	1.06	10189	5673	5616	5533	5476	5393	5645	5505	98	1660	500	3890	10	1	19414200	1087	-3.91	1.20	12	0.13	-1434.00	4651.00	9970	20221129	-43.83	4800	20230726	16.67	9790	-42.80	20230221	4800	16.67	20230726	9970	-43.83	20221129	4800	16.67	20230726	4.40	N	263700	500	98 억	206711	N	N	0	N	N
16	20230830	101449	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5590	30	2	0.54	64436880	11532	22.22	5560	5610	5540	7220	3900	5560	5587.66	1.06	4328	5673	5616	5533	5476	5393	5645	5505	98	1660	500	3890	10	1	19414200	1085	-3.90	1.20	12	0.06	-1434.00	4651.00	9970	20221129	-43.93	4800	20230726	16.46	9790	-42.90	20230221	4800	16.46	20230726	9970	-43.93	20221129	4800	16.46	20230726	4.40	N	263700	500	98 억	206711	N	N	0	N	N
17	20230830	091349	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5570	10	2	0.18	4148110	746	1.44	5560	5590	5540	7220	3900	5560	5560.47	1.06	302	5673	5616	5533	5476	5393	5645	5505	98	1660	500	3890	10	1	19414200	1081	-3.88	1.20	12	0.00	-1434.00	4651.00	9970	20221129	-44.13	4800	20230726	16.04	9790	-43.11	20230221	4800	16.04	20230726	9970	-44.13	20221129	4800	16.04	20230726	4.40	N	263700	500	98 억	206711	N	N	0	N	N
18	20230829	161045	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5560	50	2	0.91	280154110	50765	106.61	5460	5590	5450	7160	3860	5510	5518.43	0.97	17933	5610	5560	5480	5430	5350	5585	5455	98	1650	500	3850	10	1	19414200	1079	-3.88	1.20	12	0.26	-1434.00	4651.00	9970	20221129	-44.23	4800	20230726	15.83	9790	-43.21	20230221	4800	15.83	20230726	9970	-44.23	20221129	4800	15.83	20230726	4.30	N	263700	500	98 억	188172	N	N	0	N	N
19	20230829	151319	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5560	50	2	0.91	267930590	48566	101.99	5460	5590	5450	7160	3860	5510	5516.83	0.97	17935	5610	5560	5480	5430	5350	5585	5455	98	1650	500	3850	10	1	19414200	1079	-3.88	1.20	12	0.25	-1434.00	4651.00	9970	20221129	-44.23	4800	20230726	15.83	9790	-43.21	20230221	4800	15.83	20230726	9970	-44.23	20221129	4800	15.83	20230726	4.30	N	263700	500	98 억	188172	N	N	0	N	N
20	20230829	141451	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5520	10	2	0.18	251812730	45660	95.89	5460	5590	5450	7160	3860	5510	5514.95	0.97	16547	5610	5560	5480	5430	5350	5585	5455	98	1650	500	3850	10	1	19414200	1072	-3.85	1.19	12	0.24	-1434.00	4651.00	9970	20221129	-44.63	4800	20230726	15.00	9790	-43.62	20230221	4800	15.00	20230726	9970	-44.63	20221129	4800	15.00	20230726	4.30	N	263700	500	98 억	188172	N	N	0	N	N
21	20230829	131349	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5520	10	2	0.18	220487330	40014	84.03	5460	5590	5450	7160	3860	5510	5510.25	0.97	16558	5610	5560	5480	5430	5350	5585	5455	98	1650	500	3850	10	1	19414200	1072	-3.85	1.19	12	0.21	-1434.00	4651.00	9970	20221129	-44.63	4800	20230726	15.00	9790	-43.62	20230221	4800	15.00	20230726	9970	-44.63	20221129	4800	15.00	20230726	4.30	N	263700	500	98 억	188172	N	N	0	N	N
22	20230829	121446	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5530	20	2	0.36	214284780	38892	81.68	5460	5590	5450	7160	3860	5510	5509.74	0.97	16198	5610	5560	5480	5430	5350	5585	5455	98	1650	500	3850	10	1	19414200	1074	-3.86	1.19	12	0.20	-1434.00	4651.00	9970	20221129	-44.53	4800	20230726	15.21	9790	-43.51	20230221	4800	15.21	20230726	9970	-44.53	20221129	4800	15.21	20230726	4.30	N	263700	500	98 억	188172	N	N	0	N	N
23	20230829	112138	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5540	30	2	0.54	207854160	37730	79.24	5460	5590	5450	7160	3860	5510	5508.99	0.97	16021	5610	5560	5480	5430	5350	5585	5455	98	1650	500	3850	10	1	19414200	1076	-3.86	1.19	12	0.19	-1434.00	4651.00	9970	20221129	-44.43	4800	20230726	15.42	9790	-43.41	20230221	4800	15.42	20230726	9970	-44.43	20221129	4800	15.42	20230726	4.30	N	263700	500	98 억	188172	N	N	0	N	N
24	20230829	101544	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5560	50	2	0.91	180048300	32726	68.73	5460	5590	5450	7160	3860	5510	5501.69	0.97	14545	5610	5560	5480	5430	5350	5585	5455	98	1650	500	3850	10	1	19414200	1079	-3.88	1.20	12	0.17	-1434.00	4651.00	9970	20221129	-44.23	4800	20230726	15.83	9790	-43.21	20230221	4800	15.83	20230726	9970	-44.23	20221129	4800	15.83	20230726	4.30	N	263700	500	98 억	188172	N	N	0	N	N
25	20230829	091026	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5540	30	2	0.54	49439790	9032	18.97	5460	5540	5460	7160	3860	5510	5473.85	0.97	1084	5610	5560	5480	5430	5350	5585	5455	98	1650	500	3850	10	1	19414200	1076	-3.86	1.19	12	0.05	-1434.00	4651.00	9970	20221129	-44.43	4800	20230726	15.42	9790	-43.41	20230221	4800	15.42	20230726	9970	-44.43	20221129	4800	15.42	20230726	4.30	N	263700	500	98 억	188172	N	N	0	N	N
26	20230828	161013	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5510	10	2	0.18	258599070	47390	16.93	5500	5530	5400	7150	3850	5500	5456.54	0.93	8770	6020	5760	5510	5250	5000	5890	5380	98	1650	500	3850	10	1	19414200	1070	-3.84	1.18	12	0.24	-1434.00	4651.00	9970	20221129	-44.73	4800	20230726	14.79	9790	-43.72	20230221	4800	14.79	20230726	9970	-44.73	20221129	4800	14.79	20230726	4.31	N	263700	500	98 억	179929	N	N	0	N	N
27	20230828	151023	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5490	-10	5	-0.18	248682160	45586	16.28	5500	5530	5400	7150	3850	5500	5454.98	0.93	8729	6020	5760	5510	5250	5000	5890	5380	98	1650	500	3850	10	1	19414200	1066	-3.83	1.18	12	0.23	-1434.00	4651.00	9970	20221129	-44.93	4800	20230726	14.38	9790	-43.92	20230221	4800	14.38	20230726	9970	-44.93	20221129	4800	14.38	20230726	4.31	N	263700	500	98 억	179929	N	N	0	N	N
28	20230828	141026	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5460	-40	5	-0.73	240355880	44067	15.74	5500	5530	5400	7150	3850	5500	5454.07	0.93	8298	6020	5760	5510	5250	5000	5890	5380	98	1650	500	3850	10	1	19414200	1060	-3.81	1.17	12	0.23	-1434.00	4651.00	9970	20221129	-45.24	4800	20230726	13.75	9790	-44.23	20230221	4800	13.75	20230726	9970	-45.24	20221129	4800	13.75	20230726	4.31	N	263700	500	98 억	179929	N	N	0	N	N
29	20230828	131035	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5460	-40	5	-0.73	226234620	41483	14.82	5500	5530	5400	7150	3850	5500	5453.39	0.93	8067	6020	5760	5510	5250	5000	5890	5380	98	1650	500	3850	10	1	19414200	1060	-3.81	1.17	12	0.21	-1434.00	4651.00	9970	20221129	-45.24	4800	20230726	13.75	9790	-44.23	20230221	4800	13.75	20230726	9970	-45.24	20221129	4800	13.75	20230726	4.31	N	263700	500	98 억	179929	N	N	0	N	N
30	20230828	121025	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5460	-40	5	-0.73	217355560	39860	14.24	5500	5530	5400	7150	3850	5500	5452.68	0.93	7290	6020	5760	5510	5250	5000	5890	5380	98	1650	500	3850	10	1	19414200	1060	-3.81	1.17	12	0.21	-1434.00	4651.00	9970	20221129	-45.24	4800	20230726	13.75	9790	-44.23	20230221	4800	13.75	20230726	9970	-45.24	20221129	4800	13.75	20230726	4.31	N	263700	500	98 억	179929	N	N	0	N	N
31	20230828	111022	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5460	-40	5	-0.73	182413740	33477	11.96	5500	5510	5400	7150	3850	5500	5448.54	0.93	5861	6020	5760	5510	5250	5000	5890	5380	98	1650	500	3850	10	1	19414200	1060	-3.81	1.17	12	0.17	-1434.00	4651.00	9970	20221129	-45.24	4800	20230726	13.75	9790	-44.23	20230221	4800	13.75	20230726	9970	-45.24	20221129	4800	13.75	20230726	4.31	N	263700	500	98 억	179929	N	N	0	N	N
32	20230828	101012	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5440	-60	5	-1.09	128472850	23630	8.44	5500	5500	5400	7150	3850	5500	5436.18	0.93	606	6020	5760	5510	5250	5000	5890	5380	98	1650	500	3850	10	1	19414200	1056	-3.79	1.17	12	0.12	-1434.00	4651.00	9970	20221129	-45.44	4800	20230726	13.33	9790	-44.43	20230221	4800	13.33	20230726	9970	-45.44	20221129	4800	13.33	20230726	4.31	N	263700	500	98 억	179929	N	N	0	N	N
33	20230828	091024	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5430	-70	5	-1.27	60371700	11080	3.96	5500	5500	5400	7150	3850	5500	5447.52	0.93	1957	6020	5760	5510	5250	5000	5890	5380	98	1650	500	3850	10	1	19414200	1054	-3.79	1.17	12	0.06	-1434.00	4651.00	9970	20221129	-45.54	4800	20230726	13.12	9790	-44.54	20230221	4800	13.12	20230726	9970	-45.54	20221129	4800	13.12	20230726	4.31	N	263700	500	98 억	179929	N	N	0	N	N
34	20230825	161017	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5500	160	2	3.00	1550446960	279487	293.30	5300	5770	5260	6940	3740	5340	5547.56	1.00	-14922	5580	5460	5290	5170	5000	5520	5230	98	1600	500	3730	10	1	19414200	1068	-3.84	1.18	12	1.44	-1434.00	4651.00	9970	20221129	-44.83	4800	20230726	14.58	9790	-43.82	20230221	4800	14.58	20230726	9970	-44.83	20221129	4800	14.58	20230726	4.21	N	263700	500	98 억	193731	N	N	0	N	N
35	20230825	151024	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5470	130	2	2.43	1510986110	272309	285.77	5300	5770	5260	6940	3740	5340	5548.79	1.00	-15809	5580	5460	5290	5170	5000	5520	5230	98	1600	500	3730	10	1	19414200	1062	-3.81	1.18	12	1.40	-1434.00	4651.00	9970	20221129	-45.14	4800	20230726	13.96	9790	-44.13	20230221	4800	13.96	20230726	9970	-45.14	20221129	4800	13.96	20230726	4.21	N	263700	500	98 억	193731	N	N	0	N	N
36	20230825	141022	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5500	160	2	3.00	1410452180	253973	266.53	5300	5770	5260	6940	3740	5340	5553.55	1.00	-18079	5580	5460	5290	5170	5000	5520	5230	98	1600	500	3730	10	1	19414200	1068	-3.84	1.18	12	1.31	-1434.00	4651.00	9970	20221129	-44.83	4800	20230726	14.58	9790	-43.82	20230221	4800	14.58	20230726	9970	-44.83	20221129	4800	14.58	20230726	4.21	N	263700	500	98 억	193731	N	N	0	N	N
37	20230825	131017	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5500	160	2	3.00	1371022270	246840	259.04	5300	5770	5260	6940	3740	5340	5554.30	1.00	-16845	5580	5460	5290	5170	5000	5520	5230	98	1600	500	3730	10	1	19414200	1068	-3.84	1.18	12	1.27	-1434.00	4651.00	9970	20221129	-44.83	4800	20230726	14.58	9790	-43.82	20230221	4800	14.58	20230726	9970	-44.83	20221129	4800	14.58	20230726	4.21	N	263700	500	98 억	193731	N	N	0	N	N
38	20230825	121019	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5550	210	2	3.93	1281460070	230559	241.96	5300	5770	5260	6940	3740	5340	5558.06	1.00	-16634	5580	5460	5290	5170	5000	5520	5230	98	1600	500	3730	10	1	19414200	1077	-3.87	1.19	12	1.19	-1434.00	4651.00	9970	20221129	-44.33	4800	20230726	15.62	9790	-43.31	20230221	4800	15.62	20230726	9970	-44.33	20221129	4800	15.62	20230726	4.21	N	263700	500	98 억	193731	N	N	0	N	N
39	20230825	111018	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5550	210	2	3.93	1138329520	204762	214.89	5300	5770	5260	6940	3740	5340	5559.28	1.00	-17345	5580	5460	5290	5170	5000	5520	5230	98	1600	500	3730	10	1	19414200	1077	-3.87	1.19	12	1.05	-1434.00	4651.00	9970	20221129	-44.33	4800	20230726	15.62	9790	-43.31	20230221	4800	15.62	20230726	9970	-44.33	20221129	4800	15.62	20230726	4.21	N	263700	500	98 억	193731	N	N	0	N	N
40	20230825	101024	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5300	-40	5	-0.75	108620130	20317	21.32	5300	5400	5290	6940	3740	5340	5346.27	1.00	288	5580	5460	5290	5170	5000	5520	5230	98	1600	500	3730	10	1	19414200	1029	-3.70	1.14	12	0.10	-1434.00	4651.00	9970	20221129	-46.84	4800	20230726	10.42	9790	-45.86	20230221	4800	10.42	20230726	9970	-46.84	20221129	4800	10.42	20230726	4.21	N	263700	500	98 억	193731	N	N	0	N	N
41	20230825	091015	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5360	20	2	0.37	39890050	7487	7.86	5300	5370	5290	6940	3740	5340	5327.91	1.00	1897	5580	5460	5290	5170	5000	5520	5230	98	1600	500	3730	10	1	19414200	1041	-3.74	1.15	12	0.04	-1434.00	4651.00	9970	20221129	-46.24	4800	20230726	11.67	9790	-45.25	20230221	4800	11.67	20230726	9970	-46.24	20221129	4800	11.67	20230726	4.21	N	263700	500	98 억	193731	N	N	0	N	N
42	20230824	161011	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5340	130	2	2.50	497809170	93771	8.00	5280	5410	5120	6770	3650	5210	5308.76	0.91	16735	6470	5840	5390	4760	4310	6155	5075	98	1560	500	3640	10	1	19414200	1037	-3.72	1.15	12	0.48	-1434.00	4651.00	9970	20221129	-46.44	4800	20230726	11.25	9790	-45.45	20230221	4800	11.25	20230726	9970	-46.44	20221129	4800	11.25	20230726	4.23	N	263700	500	98 억	176949	N	N	0	N	N
43	20230824	151009	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5330	120	2	2.30	484610150	91296	7.79	5280	5410	5120	6770	3650	5210	5308.12	0.91	16572	6470	5840	5390	4760	4310	6155	5075	98	1560	500	3640	10	1	19414200	1035	-3.72	1.15	12	0.47	-1434.00	4651.00	9970	20221129	-46.54	4800	20230726	11.04	9790	-45.56	20230221	4800	11.04	20230726	9970	-46.54	20221129	4800	11.04	20230726	4.23	N	263700	500	98 억	176949	N	N	0	N	N
44	20230824	141011	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5300	90	2	1.73	454037670	85542	7.30	5280	5410	5120	6770	3650	5210	5307.77	0.91	14717	6470	5840	5390	4760	4310	6155	5075	98	1560	500	3640	10	1	19414200	1029	-3.70	1.14	12	0.44	-1434.00	4651.00	9970	20221129	-46.84	4800	20230726	10.42	9790	-45.86	20230221	4800	10.42	20230726	9970	-46.84	20221129	4800	10.42	20230726	4.23	N	263700	500	98 억	176949	N	N	0	N	N
45	20230824	131015	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5330	120	2	2.30	423679730	79835	6.81	5280	5410	5120	6770	3650	5210	5306.94	0.91	12534	6470	5840	5390	4760	4310	6155	5075	98	1560	500	3640	10	1	19414200	1035	-3.72	1.15	12	0.41	-1434.00	4651.00	9970	20221129	-46.54	4800	20230726	11.04	9790	-45.56	20230221	4800	11.04	20230726	9970	-46.54	20221129	4800	11.04	20230726	4.23	N	263700	500	98 억	176949	N	N	0	N	N
46	20230824	121018	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5280	70	2	1.34	412179700	77671	6.63	5280	5410	5120	6770	3650	5210	5306.74	0.91	12792	6470	5840	5390	4760	4310	6155	5075	98	1560	500	3640	10	1	19414200	1025	-3.68	1.14	12	0.40	-1434.00	4651.00	9970	20221129	-47.04	4800	20230726	10.00	9790	-46.07	20230221	4800	10.00	20230726	9970	-47.04	20221129	4800	10.00	20230726	4.23	N	263700	500	98 억	176949	N	N	0	N	N
47	20230824	111013	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5340	130	2	2.50	305792560	57782	4.93	5280	5410	5120	6770	3650	5210	5292.18	0.91	10435	6470	5840	5390	4760	4310	6155	5075	98	1560	500	3640	10	1	19414200	1037	-3.72	1.15	12	0.30	-1434.00	4651.00	9970	20221129	-46.44	4800	20230726	11.25	9790	-45.45	20230221	4800	11.25	20230726	9970	-46.44	20221129	4800	11.25	20230726	4.23	N	263700	500	98 억	176949	N	N	0	N	N
48	20230824	101009	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5320	110	2	2.11	219605320	41676	3.56	5280	5360	5120	6770	3650	5210	5269.35	0.91	7454	6470	5840	5390	4760	4310	6155	5075	98	1560	500	3640	10	1	19414200	1033	-3.71	1.14	12	0.21	-1434.00	4651.00	9970	20221129	-46.64	4800	20230726	10.83	9790	-45.66	20230221	4800	10.83	20230726	9970	-46.64	20221129	4800	10.83	20230726	4.23	N	263700	500	98 억	176949	N	N	0	N	N
49	20230824	091012	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5250	40	2	0.77	34149030	6506	0.56	5280	5280	5210	6770	3650	5210	5248.85	0.91	-1447	6470	5840	5390	4760	4310	6155	5075	98	1560	500	3640	10	1	19414200	1019	-3.66	1.13	12	0.03	-1434.00	4651.00	9970	20221129	-47.34	4800	20230726	9.38	9790	-46.37	20230221	4800	9.38	20230726	9970	-47.34	20221129	4800	9.38	20230726	4.23	N	263700	500	98 억	176949	N	N	0	N	N
50	20230823	161008	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5210	150	2	2.96	6497066920	1169903	2338.31	4940	6020	4940	6570	3550	5060	5553.60	1.45	-104797	5436	5247	5111	4922	4786	5342	5017	98	1510	500	3540	10	1	19414200	1011	-3.63	1.12	12	6.03	-1434.00	4651.00	9970	20221129	-47.74	4800	20230726	8.54	9790	-46.78	20230221	4800	8.54	20230726	9970	-47.74	20221129	4800	8.54	20230726	4.28	N	263700	500	98 억	282096	N	N	0	N	N
51	20230823	151006	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5220	160	2	3.16	6436338070	1158266	2315.05	4940	6020	4940	6570	3550	5060	5556.87	1.45	-104985	5436	5247	5111	4922	4786	5342	5017	98	1510	500	3540	10	1	19414200	1013	-3.64	1.12	12	5.97	-1434.00	4651.00	9970	20221129	-47.64	4800	20230726	8.75	9790	-46.68	20230221	4800	8.75	20230726	9970	-47.64	20221129	4800	8.75	20230726	4.28	N	263700	500	98 억	282096	N	N	0	N	N
52	20230823	141015	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5200	140	2	2.77	6382649380	1147946	2294.42	4940	6020	4940	6570	3550	5060	5560.06	1.45	-104268	5436	5247	5111	4922	4786	5342	5017	98	1510	500	3540	10	1	19414200	1010	-3.63	1.12	12	5.91	-1434.00	4651.00	9970	20221129	-47.84	4800	20230726	8.33	9790	-46.88	20230221	4800	8.33	20230726	9970	-47.84	20221129	4800	8.33	20230726	4.28	N	263700	500	98 억	282096	N	N	0	N	N
53	20230823	131005	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5240	180	2	3.56	6249360620	1122285	2243.13	4940	6020	4940	6570	3550	5060	5568.43	1.45	-106916	5436	5247	5111	4922	4786	5342	5017	98	1510	500	3540	10	1	19414200	1017	-3.65	1.13	12	5.78	-1434.00	4651.00	9970	20221129	-47.44	4800	20230726	9.17	9790	-46.48	20230221	4800	9.17	20230726	9970	-47.44	20221129	4800	9.17	20230726	4.28	N	263700	500	98 억	282096	N	N	0	N	N
54	20230823	121013	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5260	200	2	3.95	6172802310	1107682	2213.95	4940	6020	4940	6570	3550	5060	5572.72	1.45	-110794	5436	5247	5111	4922	4786	5342	5017	98	1510	500	3540	10	1	19414200	1021	-3.67	1.13	12	5.71	-1434.00	4651.00	9970	20221129	-47.24	4800	20230726	9.58	9790	-46.27	20230221	4800	9.58	20230726	9970	-47.24	20221129	4800	9.58	20230726	4.28	N	263700	500	98 억	282096	N	N	0	N	N
55	20230823	111008	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5340	280	2	5.53	6024572610	1079646	2157.91	4940	6020	4940	6570	3550	5060	5580.14	1.45	-114356	5436	5247	5111	4922	4786	5342	5017	98	1510	500	3540	10	1	19414200	1037	-3.72	1.15	12	5.56	-1434.00	4651.00	9970	20221129	-46.44	4800	20230726	11.25	9790	-45.45	20230221	4800	11.25	20230726	9970	-46.44	20221129	4800	11.25	20230726	4.28	N	263700	500	98 억	282096	N	N	0	N	N
56	20230823	101007	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5440	380	2	7.51	5579194700	996857	1992.44	4940	6020	4940	6570	3550	5060	5596.79	1.45	-137856	5436	5247	5111	4922	4786	5342	5017	98	1510	500	3540	10	1	19414200	1056	-3.79	1.17	12	5.13	-1434.00	4651.00	9970	20221129	-45.44	4800	20230726	13.33	9790	-44.43	20230221	4800	13.33	20230726	9970	-45.44	20221129	4800	13.33	20230726	4.28	N	263700	500	98 억	282096	N	N	0	N	N
57	20230823	091016	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5220	160	2	3.16	72517820	14393	28.77	4940	5240	4940	6570	3550	5060	5038.41	1.45	1319	5436	5247	5111	4922	4786	5342	5017	98	1510	500	3540	10	1	19414200	1013	-3.64	1.12	12	0.07	-1434.00	4651.00	9970	20221129	-47.64	4800	20230726	8.75	9790	-46.68	20230221	4800	8.75	20230726	9970	-47.64	20221129	4800	8.75	20230726	4.28	N	263700	500	98 억	282096	N	N	0	N	N
58	20230822	161003	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5060	85	2	1.71	252710855	49777	227.85	4975	5300	4975	6460	3485	4975	5076.86	1.44	2266	5148	5061	5013	4926	4878	5037	4902	98	1485	500	3480	10	1	19414200	982	-3.53	1.09	12	0.26	-1434.00	4651.00	9970	20221129	-49.25	4800	20230726	5.42	9790	-48.31	20230221	4800	5.42	20230726	9970	-49.25	20221129	4800	5.42	20230726	4.27	N	263700	500	98 억	279622	N	N	0	N	N
59	20230822	151003	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5070	95	2	1.91	240299625	47314	216.58	4975	5300	4975	6460	3485	4975	5078.83	1.44	1975	5148	5061	5013	4926	4878	5037	4902	98	1485	500	3480	10	1	19414200	984	-3.54	1.09	12	0.24	-1434.00	4651.00	9970	20221129	-49.15	4800	20230726	5.62	9790	-48.21	20230221	4800	5.62	20230726	9970	-49.15	20221129	4800	5.62	20230726	4.27	N	263700	500	98 억	279622	N	N	0	N	N
60	20230822	141003	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5030	55	2	1.11	231992495	45665	209.03	4975	5300	4975	6460	3485	4975	5080.31	1.44	2080	5148	5061	5013	4926	4878	5037	4902	98	1485	500	3480	10	1	19414200	977	-3.51	1.08	12	0.24	-1434.00	4651.00	9970	20221129	-49.55	4800	20230726	4.79	9790	-48.62	20230221	4800	4.79	20230726	9970	-49.55	20221129	4800	4.79	20230726	4.27	N	263700	500	98 억	279622	N	N	0	N	N
61	20230822	131000	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5100	125	2	2.51	150059425	29466	134.88	4975	5300	4975	6460	3485	4975	5092.63	1.44	368	5148	5061	5013	4926	4878	5037	4902	98	1485	500	3480	10	1	19414200	990	-3.56	1.10	12	0.15	-1434.00	4651.00	9970	20221129	-48.85	4800	20230726	6.25	9790	-47.91	20230221	4800	6.25	20230726	9970	-48.85	20221129	4800	6.25	20230726	4.27	N	263700	500	98 억	279622	N	N	0	N	N
62	20230822	120948	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5130	155	2	3.12	148645325	29189	133.61	4975	5300	4975	6460	3485	4975	5092.51	1.44	468	5148	5061	5013	4926	4878	5037	4902	98	1485	500	3480	10	1	19414200	996	-3.58	1.10	12	0.15	-1434.00	4651.00	9970	20221129	-48.55	4800	20230726	6.88	9790	-47.60	20230221	4800	6.88	20230726	9970	-48.55	20221129	4800	6.88	20230726	4.27	N	263700	500	98 억	279622	N	N	0	N	N
63	20230822	111000	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5080	105	2	2.11	130327195	25606	117.21	4975	5300	4975	6460	3485	4975	5089.71	1.44	2004	5148	5061	5013	4926	4878	5037	4902	98	1485	500	3480	10	1	19414200	986	-3.54	1.09	12	0.13	-1434.00	4651.00	9970	20221129	-49.05	4800	20230726	5.83	9790	-48.11	20230221	4800	5.83	20230726	9970	-49.05	20221129	4800	5.83	20230726	4.27	N	263700	500	98 억	279622	N	N	0	N	N
64	20230822	100957	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5080	105	2	2.11	120130965	23599	108.02	4975	5300	4975	6460	3485	4975	5090.51	1.44	2681	5148	5061	5013	4926	4878	5037	4902	98	1485	500	3480	10	1	19414200	986	-3.54	1.09	12	0.12	-1434.00	4651.00	9970	20221129	-49.05	4800	20230726	5.83	9790	-48.11	20230221	4800	5.83	20230726	9970	-49.05	20221129	4800	5.83	20230726	4.27	N	263700	500	98 억	279622	N	N	0	N	N
65	20230822	090957	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5010	35	2	0.70	7721890	1545	7.07	4975	5030	4975	6460	3485	4975	4997.99	1.44	45	5148	5061	5013	4926	4878	5037	4902	98	1485	500	3480	10	1	19414200	973	-3.49	1.08	12	0.01	-1434.00	4651.00	9970	20221129	-49.75	4800	20230726	4.38	9790	-48.83	20230221	4800	4.38	20230726	9970	-49.75	20221129	4800	4.38	20230726	4.27	N	263700	500	98 억	279622	N	N	0	N	N
66	20230821	160956	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4975	-25	5	-0.50	109646700	21735	81.09	5000	5100	4965	6500	3500	5000	5044.75	1.42	3423	5203	5101	5028	4926	4853	5087	4912	98	1500	500	3500	5	1	19414200	966	-3.47	1.07	12	0.11	-1434.00	4651.00	9970	20221129	-50.10	4800	20230726	3.65	9790	-49.18	20230221	4800	3.65	20230726	9970	-50.10	20221129	4800	3.65	20230726	4.28	N	263700	500	98 억	276131	N	N	150	N	N
67	20230821	151002	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5070	70	2	1.40	71651515	14160	52.83	5000	5100	4965	6500	3500	5000	5060.14	1.42	3130	5203	5101	5028	4926	4853	5087	4912	98	1500	500	3500	10	1	19414200	984	-3.54	1.09	12	0.07	-1434.00	4651.00	9970	20221129	-49.15	4800	20230726	5.62	9790	-48.21	20230221	4800	5.62	20230726	9970	-49.15	20221129	4800	5.62	20230726	4.28	N	263700	500	98 억	276131	N	N	150	N	N
68	20230821	140958	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5070	70	2	1.40	60325205	11925	44.49	5000	5100	4965	6500	3500	5000	5058.72	1.42	2499	5203	5101	5028	4926	4853	5087	4912	98	1500	500	3500	10	1	19414200	984	-3.54	1.09	12	0.06	-1434.00	4651.00	9970	20221129	-49.15	4800	20230726	5.62	9790	-48.21	20230221	4800	5.62	20230726	9970	-49.15	20221129	4800	5.62	20230726	4.28	N	263700	500	98 억	276131	N	N	150	N	N
69	20230821	131009	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5070	70	2	1.40	48257535	9547	35.62	5000	5090	4965	6500	3500	5000	5054.73	1.42	596	5203	5101	5028	4926	4853	5087	4912	98	1500	500	3500	10	1	19414200	984	-3.54	1.09	12	0.05	-1434.00	4651.00	9970	20221129	-49.15	4800	20230726	5.62	9790	-48.21	20230221	4800	5.62	20230726	9970	-49.15	20221129	4800	5.62	20230726	4.28	N	263700	500	98 억	276131	N	N	150	N	N
70	20230821	121006	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5090	90	2	1.80	39024685	7732	28.85	5000	5090	4965	6500	3500	5000	5047.17	1.42	-479	5203	5101	5028	4926	4853	5087	4912	98	1500	500	3500	10	1	19414200	988	-3.55	1.09	12	0.04	-1434.00	4651.00	9970	20221129	-48.95	4800	20230726	6.04	9790	-48.01	20230221	4800	6.04	20230726	9970	-48.95	20221129	4800	6.04	20230726	4.28	N	263700	500	98 억	276131	N	N	150	N	N
71	20230821	110957	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5040	40	2	0.80	29908345	5937	22.15	5000	5090	4965	6500	3500	5000	5037.62	1.42	-338	5203	5101	5028	4926	4853	5087	4912	98	1500	500	3500	10	1	19414200	978	-3.51	1.08	12	0.03	-1434.00	4651.00	9970	20221129	-49.45	4800	20230726	5.00	9790	-48.52	20230221	4800	5.00	20230726	9970	-49.45	20221129	4800	5.00	20230726	4.28	N	263700	500	98 억	276131	N	N	150	N	N
72	20230821	100955	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5020	20	2	0.40	9521415	1905	7.11	5000	5020	4965	6500	3500	5000	4998.12	1.42	163	5203	5101	5028	4926	4853	5087	4912	98	1500	500	3500	10	1	19414200	975	-3.50	1.08	12	0.01	-1434.00	4651.00	9970	20221129	-49.65	4800	20230726	4.58	9790	-48.72	20230221	4800	4.58	20230726	9970	-49.65	20221129	4800	4.58	20230726	4.28	N	263700	500	98 억	276131	N	N	150	N	N
73	20230821	091005	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4970	-30	5	-0.60	2215215	444	1.66	5000	5000	4965	6500	3500	5000	4989.22	1.42	-229	5203	5101	5028	4926	4853	5087	4912	98	1500	500	3500	5	1	19414200	965	-3.47	1.07	12	0.00	-1434.00	4651.00	9970	20221129	-50.15	4800	20230726	3.54	9790	-49.23	20230221	4800	3.54	20230726	9970	-50.15	20221129	4800	3.54	20230726	4.28	N	263700	500	98 억	276131	N	N	150	N	N
74	20230818	160956	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5000	-100	5	-1.96	133451890	26699	66.49	5000	5130	4955	6630	3570	5100	4998.38	1.44	-3645	5253	5176	5073	4996	4893	5215	5035	98	1530	500	3570	10	1	19414200	971	-3.49	1.08	12	0.14	-1434.00	4651.00	9970	20221129	-49.85	4800	20230726	4.17	9790	-48.93	20230221	4800	4.17	20230726	9970	-49.85	20221129	4800	4.17	20230726	4.28	N	263700	500	98 억	279796	N	N	150	N	N
75	20230818	150948	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5000	-100	5	-1.96	120297075	24052	59.90	5000	5130	4970	6630	3570	5100	5001.54	1.44	-4087	5253	5176	5073	4996	4893	5215	5035	98	1530	500	3570	10	1	19414200	971	-3.49	1.08	12	0.12	-1434.00	4651.00	9970	20221129	-49.85	4800	20230726	4.17	9790	-48.93	20230221	4800	4.17	20230726	9970	-49.85	20221129	4800	4.17	20230726	4.28	N	263700	500	98 억	279796	N	N	29	N	N
76	20230818	140956	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5020	-80	5	-1.57	65269820	13023	32.43	5000	5130	4975	6630	3570	5100	5011.89	1.44	-2146	5253	5176	5073	4996	4893	5215	5035	98	1530	500	3570	10	1	19414200	975	-3.50	1.08	12	0.07	-1434.00	4651.00	9970	20221129	-49.65	4800	20230726	4.58	9790	-48.72	20230221	4800	4.58	20230726	9970	-49.65	20221129	4800	4.58	20230726	4.28	N	263700	500	98 억	279796	N	N	29	N	N
77	20230818	130948	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5030	-70	5	-1.37	57799420	11533	28.72	5000	5130	4975	6630	3570	5100	5011.66	1.44	-2396	5253	5176	5073	4996	4893	5215	5035	98	1530	500	3570	10	1	19414200	977	-3.51	1.08	12	0.06	-1434.00	4651.00	9970	20221129	-49.55	4800	20230726	4.79	9790	-48.62	20230221	4800	4.79	20230726	9970	-49.55	20221129	4800	4.79	20230726	4.28	N	263700	500	98 억	279796	N	N	29	N	N
78	20230818	121000	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5010	-90	5	-1.76	54306060	10836	26.99	5000	5130	4975	6630	3570	5100	5011.63	1.44	-2085	5253	5176	5073	4996	4893	5215	5035	98	1530	500	3570	10	1	19414200	973	-3.49	1.08	12	0.06	-1434.00	4651.00	9970	20221129	-49.75	4800	20230726	4.38	9790	-48.83	20230221	4800	4.38	20230726	9970	-49.75	20221129	4800	4.38	20230726	4.28	N	263700	500	98 억	279796	N	N	29	N	N
79	20230818	110951	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5010	-90	5	-1.76	44853700	8952	22.29	5000	5130	4975	6630	3570	5100	5010.47	1.44	-1475	5253	5176	5073	4996	4893	5215	5035	98	1530	500	3570	10	1	19414200	973	-3.49	1.08	12	0.05	-1434.00	4651.00	9970	20221129	-49.75	4800	20230726	4.38	9790	-48.83	20230221	4800	4.38	20230726	9970	-49.75	20221129	4800	4.38	20230726	4.28	N	263700	500	98 억	279796	N	N	29	N	N
80	20230818	100957	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4990	-110	5	-2.16	38434730	7677	19.12	5000	5130	4975	6630	3570	5100	5006.48	1.44	-1457	5253	5176	5073	4996	4893	5215	5035	98	1530	500	3570	5	1	19414200	969	-3.48	1.07	12	0.04	-1434.00	4651.00	9970	20221129	-49.95	4800	20230726	3.96	9790	-49.03	20230221	4800	3.96	20230726	9970	-49.95	20221129	4800	3.96	20230726	4.28	N	263700	500	98 억	279796	N	N	29	N	N
81	20230818	091001	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5010	-90	5	-1.76	17691870	3529	8.79	5000	5130	4975	6630	3570	5100	5013.28	1.44	-295	5253	5176	5073	4996	4893	5215	5035	98	1530	500	3570	10	1	19414200	973	-3.49	1.08	12	0.02	-1434.00	4651.00	9970	20221129	-49.75	4800	20230726	4.38	9790	-48.83	20230221	4800	4.38	20230726	9970	-49.75	20221129	4800	4.38	20230726	4.28	N	263700	500	98 억	279796	N	N	29	N	N
82	20230817	160957	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5100	-30	5	-0.58	202261570	40146	83.21	5010	5150	4970	6660	3600	5130	5038.15	1.40	8134	5550	5340	5230	5020	4910	5285	4965	98	1530	500	3590	10	1	19414200	990	-3.56	1.10	12	0.21	-1434.00	4651.00	9970	20221129	-48.85	4800	20230726	6.25	9790	-47.91	20230221	4800	6.25	20230726	9970	-48.85	20221129	4800	6.25	20230726	4.34	N	263700	500	98 억	271646	N	N	29	N	N
83	20230817	151003	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5100	-30	5	-0.58	192280650	38182	79.14	5010	5150	4970	6660	3600	5130	5035.90	1.40	7812	5550	5340	5230	5020	4910	5285	4965	98	1530	500	3590	10	1	19414200	990	-3.56	1.10	12	0.20	-1434.00	4651.00	9970	20221129	-48.85	4800	20230726	6.25	9790	-47.91	20230221	4800	6.25	20230726	9970	-48.85	20221129	4800	6.25	20230726	4.34	N	263700	500	98 억	271646	N	N	25	N	N
84	20230817	140954	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5070	-60	5	-1.17	168471320	33493	69.42	5010	5150	4970	6660	3600	5130	5030.05	1.40	7682	5550	5340	5230	5020	4910	5285	4965	98	1530	500	3590	10	1	19414200	984	-3.54	1.09	12	0.17	-1434.00	4651.00	9970	20221129	-49.15	4800	20230726	5.62	9790	-48.21	20230221	4800	5.62	20230726	9970	-49.15	20221129	4800	5.62	20230726	4.34	N	263700	500	98 억	271646	N	N	25	N	N
85	20230817	130951	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5070	-60	5	-1.17	154085140	30663	63.55	5010	5150	4970	6660	3600	5130	5025.12	1.40	6039	5550	5340	5230	5020	4910	5285	4965	98	1530	500	3590	10	1	19414200	984	-3.54	1.09	12	0.16	-1434.00	4651.00	9970	20221129	-49.15	4800	20230726	5.62	9790	-48.21	20230221	4800	5.62	20230726	9970	-49.15	20221129	4800	5.62	20230726	4.34	N	263700	500	98 억	271646	N	N	25	N	N
86	20230817	120954	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5040	-90	5	-1.75	150333350	29923	62.02	5010	5150	4970	6660	3600	5130	5024.01	1.40	5568	5550	5340	5230	5020	4910	5285	4965	98	1530	500	3590	10	1	19414200	978	-3.51	1.08	12	0.15	-1434.00	4651.00	9970	20221129	-49.45	4800	20230726	5.00	9790	-48.52	20230221	4800	5.00	20230726	9970	-49.45	20221129	4800	5.00	20230726	4.34	N	263700	500	98 억	271646	N	N	25	N	N
87	20230817	110955	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5040	-90	5	-1.75	140450010	27962	57.95	5010	5150	4970	6660	3600	5130	5022.89	1.40	4102	5550	5340	5230	5020	4910	5285	4965	98	1530	500	3590	10	1	19414200	978	-3.51	1.08	12	0.14	-1434.00	4651.00	9970	20221129	-49.45	4800	20230726	5.00	9790	-48.52	20230221	4800	5.00	20230726	9970	-49.45	20221129	4800	5.00	20230726	4.34	N	263700	500	98 억	271646	N	N	25	N	N
88	20230817	100950	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5070	-60	5	-1.17	110103180	21887	45.36	5010	5150	4980	6660	3600	5130	5030.53	1.40	3478	5550	5340	5230	5020	4910	5285	4965	98	1530	500	3590	10	1	19414200	984	-3.54	1.09	12	0.11	-1434.00	4651.00	9970	20221129	-49.15	4800	20230726	5.62	9790	-48.21	20230221	4800	5.62	20230726	9970	-49.15	20221129	4800	5.62	20230726	4.34	N	263700	500	98 억	271646	N	N	25	N	N
89	20230817	090948	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5070	-60	5	-1.17	38069440	7577	15.70	5010	5150	5000	6660	3600	5130	5024.34	1.40	-856	5550	5340	5230	5020	4910	5285	4965	98	1530	500	3590	10	1	19414200	984	-3.54	1.09	12	0.04	-1434.00	4651.00	9970	20221129	-49.15	4800	20230726	5.62	9790	-48.21	20230221	4800	5.62	20230726	9970	-49.15	20221129	4800	5.62	20230726	4.34	N	263700	500	98 억	271646	N	N	25	N	N
90	20230816	160954	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5130	-290	5	-5.35	250772450	48249	193.25	5440	5440	5120	7040	3800	5420	5197.46	1.43	-6221	5566	5492	5426	5352	5286	5460	5320	98	1620	500	3790	10	1	19414200	996	-3.58	1.10	12	0.25	-1434.00	4651.00	9970	20221129	-48.55	4800	20230726	6.88	9790	-47.60	20230221	4800	6.88	20230726	9970	-48.55	20221129	4800	6.88	20230726	4.36	N	263700	500	98 억	278092	N	N	25	N	N
91	20230816	150956	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5180	-240	5	-4.43	238829330	45922	183.93	5440	5440	5130	7040	3800	5420	5200.76	1.43	-6545	5566	5492	5426	5352	5286	5460	5320	98	1620	500	3790	10	1	19414200	1006	-3.61	1.11	12	0.24	-1434.00	4651.00	9970	20221129	-48.04	4800	20230726	7.92	9790	-47.09	20230221	4800	7.92	20230726	9970	-48.04	20221129	4800	7.92	20230726	4.36	N	263700	500	98 억	278092	N	N	19	N	N
92	20230816	140954	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5190	-230	5	-4.24	221594620	42582	170.55	5440	5440	5130	7040	3800	5420	5203.95	1.43	-6686	5566	5492	5426	5352	5286	5460	5320	98	1620	500	3790	10	1	19414200	1008	-3.62	1.12	12	0.22	-1434.00	4651.00	9970	20221129	-47.94	4800	20230726	8.12	9790	-46.99	20230221	4800	8.12	20230726	9970	-47.94	20221129	4800	8.12	20230726	4.36	N	263700	500	98 억	278092	N	N	19	N	N
93	20230816	130951	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5180	-240	5	-4.43	172533470	33071	132.46	5440	5440	5160	7040	3800	5420	5217.06	1.43	-4463	5566	5492	5426	5352	5286	5460	5320	98	1620	500	3790	10	1	19414200	1006	-3.61	1.11	12	0.17	-1434.00	4651.00	9970	20221129	-48.04	4800	20230726	7.92	9790	-47.09	20230221	4800	7.92	20230726	9970	-48.04	20221129	4800	7.92	20230726	4.36	N	263700	500	98 억	278092	N	N	19	N	N
94	20230816	121006	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5210	-210	5	-3.87	157543460	30176	120.86	5440	5440	5160	7040	3800	5420	5220.82	1.43	-4567	5566	5492	5426	5352	5286	5460	5320	98	1620	500	3790	10	1	19414200	1011	-3.63	1.12	12	0.16	-1434.00	4651.00	9970	20221129	-47.74	4800	20230726	8.54	9790	-46.78	20230221	4800	8.54	20230726	9970	-47.74	20221129	4800	8.54	20230726	4.36	N	263700	500	98 억	278092	N	N	19	N	N
95	20230816	111000	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5250	-170	5	-3.14	108505180	20719	82.99	5440	5440	5160	7040	3800	5420	5236.99	1.43	-5113	5566	5492	5426	5352	5286	5460	5320	98	1620	500	3790	10	1	19414200	1019	-3.66	1.13	12	0.11	-1434.00	4651.00	9970	20221129	-47.34	4800	20230726	9.38	9790	-46.37	20230221	4800	9.38	20230726	9970	-47.34	20221129	4800	9.38	20230726	4.36	N	263700	500	98 억	278092	N	N	19	N	N
96	20230816	100955	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5190	-230	5	-4.24	79574070	15192	60.85	5440	5440	5160	7040	3800	5420	5237.89	1.43	-5028	5566	5492	5426	5352	5286	5460	5320	98	1620	500	3790	10	1	19414200	1008	-3.62	1.12	12	0.08	-1434.00	4651.00	9970	20221129	-47.94	4800	20230726	8.12	9790	-46.99	20230221	4800	8.12	20230726	9970	-47.94	20221129	4800	8.12	20230726	4.36	N	263700	500	98 억	278092	N	N	19	N	N
97	20230816	090950	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5350	-70	5	-1.29	4456110	831	3.33	5440	5440	5340	7040	3800	5420	5362.35	1.43	-648	5566	5492	5426	5352	5286	5460	5320	98	1620	500	3790	10	1	19414200	1039	-3.73	1.15	12	0.00	-1434.00	4651.00	9970	20221129	-46.34	4800	20230726	11.46	9790	-45.35	20230221	4800	11.46	20230726	9970	-46.34	20221129	4800	11.46	20230726	4.36	N	263700	500	98 억	278092	N	N	19	N	N
98	20230814	160942	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5420	-90	5	-1.63	135163180	24967	88.94	5500	5500	5360	7160	3860	5510	5412.96	1.42	2367	5650	5580	5520	5450	5390	5550	5420	98	1650	500	3850	10	1	19414200	1052	-3.78	1.17	12	0.13	-1434.00	4651.00	9970	20221129	-45.64	4800	20230726	12.92	9790	-44.64	20230221	4800	12.92	20230726	9970	-45.64	20221129	4800	12.92	20230726	4.35	N	263700	500	98 억	275845	N	N	19	N	N
99	20230814	150939	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5420	-90	5	-1.63	131342670	24262	86.43	5500	5500	5360	7160	3860	5510	5412.78	1.42	2366	5650	5580	5520	5450	5390	5550	5420	98	1650	500	3850	10	1	19414200	1052	-3.78	1.17	12	0.12	-1434.00	4651.00	9970	20221129	-45.64	4800	20230726	12.92	9790	-44.64	20230221	4800	12.92	20230726	9970	-45.64	20221129	4800	12.92	20230726	4.35	N	263700	500	98 억	275845	N	N	11	N	N
100	20230814	140942	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5390	-120	5	-2.18	121005330	22350	79.62	5500	5500	5360	7160	3860	5510	5413.32	1.42	2437	5650	5580	5520	5450	5390	5550	5420	98	1650	500	3850	10	1	19414200	1046	-3.76	1.16	12	0.12	-1434.00	4651.00	9970	20221129	-45.94	4800	20230726	12.29	9790	-44.94	20230221	4800	12.29	20230726	9970	-45.94	20221129	4800	12.29	20230726	4.35	N	263700	500	98 억	275845	N	N	11	N	N
101	20230814	130931	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5420	-90	5	-1.63	115805610	21387	76.19	5500	5500	5360	7160	3860	5510	5413.95	1.42	2927	5650	5580	5520	5450	5390	5550	5420	98	1650	500	3850	10	1	19414200	1052	-3.78	1.17	12	0.11	-1434.00	4651.00	9970	20221129	-45.64	4800	20230726	12.92	9790	-44.64	20230221	4800	12.92	20230726	9970	-45.64	20221129	4800	12.92	20230726	4.35	N	263700	500	98 억	275845	N	N	11	N	N
102	20230814	120938	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5420	-90	5	-1.63	85511150	15764	56.16	5500	5500	5380	7160	3860	5510	5423.46	1.42	2480	5650	5580	5520	5450	5390	5550	5420	98	1650	500	3850	10	1	19414200	1052	-3.78	1.17	12	0.08	-1434.00	4651.00	9970	20221129	-45.64	4800	20230726	12.92	9790	-44.64	20230221	4800	12.92	20230726	9970	-45.64	20221129	4800	12.92	20230726	4.35	N	263700	500	98 억	275845	N	N	11	N	N
103	20230814	110933	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5410	-100	5	-1.81	78088420	14389	51.26	5500	5500	5380	7160	3860	5510	5425.89	1.42	2616	5650	5580	5520	5450	5390	5550	5420	98	1650	500	3850	10	1	19414200	1050	-3.77	1.16	12	0.07	-1434.00	4651.00	9970	20221129	-45.74	4800	20230726	12.71	9790	-44.74	20230221	4800	12.71	20230726	9970	-45.74	20221129	4800	12.71	20230726	4.35	N	263700	500	98 억	275845	N	N	11	N	N
104	20230814	100934	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5400	-110	5	-2.00	49119210	9035	32.19	5500	5500	5380	7160	3860	5510	5435.04	1.42	-1160	5650	5580	5520	5450	5390	5550	5420	98	1650	500	3850	10	1	19414200	1048	-3.77	1.16	12	0.05	-1434.00	4651.00	9970	20221129	-45.84	4800	20230726	12.50	9790	-44.84	20230221	4800	12.50	20230726	9970	-45.84	20221129	4800	12.50	20230726	4.35	N	263700	500	98 억	275845	N	N	11	N	N
105	20230814	090932	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5480	-30	5	-0.54	20290560	3706	13.20	5500	5500	5420	7160	3860	5510	5473.25	1.42	-1394	5650	5580	5520	5450	5390	5550	5420	98	1650	500	3850	10	1	19414200	1064	-3.82	1.18	12	0.02	-1434.00	4651.00	9970	20221129	-45.04	4800	20230726	14.17	9790	-44.02	20230221	4800	14.17	20230726	9970	-45.04	20221129	4800	14.17	20230726	4.35	N	263700	500	98 억	275845	N	N	11	N	N
106	20230811	160932	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5510	-10	5	-0.18	151460710	27486	58.54	5550	5590	5460	7170	3870	5520	5510.47	1.46	-7323	5700	5610	5460	5370	5220	5655	5415	98	1650	500	3860	10	1	19414200	1070	-3.84	1.18	12	0.14	-1434.00	4651.00	9970	20221129	-44.73	4800	20230726	14.79	9790	-43.72	20230221	4800	14.79	20230726	9970	-44.73	20221129	4800	14.79	20230726	4.35	N	263700	500	98 억	283261	N	N	11	N	N
107	20230811	150928	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5530	10	2	0.18	138611880	25154	53.57	5550	5590	5460	7170	3870	5520	5510.53	1.46	-5474	5700	5610	5460	5370	5220	5655	5415	98	1650	500	3860	10	1	19414200	1074	-3.86	1.19	12	0.13	-1434.00	4651.00	9970	20221129	-44.53	4800	20230726	15.21	9790	-43.51	20230221	4800	15.21	20230726	9970	-44.53	20221129	4800	15.21	20230726	4.35	N	263700	500	98 억	283261	N	N	3	N	N
108	20230811	140927	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5510	-10	5	-0.18	85366430	15475	32.96	5550	5590	5460	7170	3870	5520	5516.41	1.46	-1199	5700	5610	5460	5370	5220	5655	5415	98	1650	500	3860	10	1	19414200	1070	-3.84	1.18	12	0.08	-1434.00	4651.00	9970	20221129	-44.73	4800	20230726	14.79	9790	-43.72	20230221	4800	14.79	20230726	9970	-44.73	20221129	4800	14.79	20230726	4.35	N	263700	500	98 억	283261	N	N	3	N	N
109	20230811	130924	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5500	-20	5	-0.36	70242330	12724	27.10	5550	5590	5460	7170	3870	5520	5520.46	1.46	-429	5700	5610	5460	5370	5220	5655	5415	98	1650	500	3860	10	1	19414200	1068	-3.84	1.18	12	0.07	-1434.00	4651.00	9970	20221129	-44.83	4800	20230726	14.58	9790	-43.82	20230221	4800	14.58	20230726	9970	-44.83	20221129	4800	14.58	20230726	4.35	N	263700	500	98 억	283261	N	N	3	N	N
110	20230811	120917	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5530	10	2	0.18	48847550	8840	18.83	5550	5590	5460	7170	3870	5520	5525.74	1.46	-322	5700	5610	5460	5370	5220	5655	5415	98	1650	500	3860	10	1	19414200	1074	-3.86	1.19	12	0.05	-1434.00	4651.00	9970	20221129	-44.53	4800	20230726	15.21	9790	-43.51	20230221	4800	15.21	20230726	9970	-44.53	20221129	4800	15.21	20230726	4.35	N	263700	500	98 억	283261	N	N	3	N	N
111	20230811	110918	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5510	-10	5	-0.18	43838170	7930	16.89	5550	5590	5460	7170	3870	5520	5528.14	1.46	-242	5700	5610	5460	5370	5220	5655	5415	98	1650	500	3860	10	1	19414200	1070	-3.84	1.18	12	0.04	-1434.00	4651.00	9970	20221129	-44.73	4800	20230726	14.79	9790	-43.72	20230221	4800	14.79	20230726	9970	-44.73	20221129	4800	14.79	20230726	4.35	N	263700	500	98 억	283261	N	N	3	N	N
112	20230811	100913	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5540	20	2	0.36	35650740	6448	13.73	5550	5590	5460	7170	3870	5520	5528.96	1.46	389	5700	5610	5460	5370	5220	5655	5415	98	1650	500	3860	10	1	19414200	1076	-3.86	1.19	12	0.03	-1434.00	4651.00	9970	20221129	-44.43	4800	20230726	15.42	9790	-43.41	20230221	4800	15.42	20230726	9970	-44.43	20221129	4800	15.42	20230726	4.35	N	263700	500	98 억	283261	N	N	3	N	N
113	20230811	090924	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5480	-40	5	-0.72	6197410	1119	2.38	5550	5590	5460	7170	3870	5520	5538.35	1.46	-121	5700	5610	5460	5370	5220	5655	5415	98	1650	500	3860	10	1	19414200	1064	-3.82	1.18	12	0.01	-1434.00	4651.00	9970	20221129	-45.04	4800	20230726	14.17	9790	-44.02	20230221	4800	14.17	20230726	9970	-45.04	20221129	4800	14.17	20230726	4.35	N	263700	500	98 억	283261	N	N	3	N	N
114	20230810	160914	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5520	100	2	1.85	256536840	46921	184.80	5340	5550	5310	7040	3800	5420	5467.28	1.46	-385	5580	5500	5350	5270	5120	5540	5310	98	1620	500	3790	10	1	19414200	1072	-3.85	1.19	12	0.24	-1434.00	4651.00	9970	20221129	-44.63	4800	20230726	15.00	9790	-43.62	20230221	4800	15.00	20230726	9970	-44.63	20221129	4800	15.00	20230726	4.33	N	263700	500	98 억	283187	N	N	3	N	N
115	20230810	150912	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5470	50	2	0.92	232846690	42611	167.83	5340	5550	5310	7040	3800	5420	5464.47	1.46	-590	5580	5500	5350	5270	5120	5540	5310	98	1620	500	3790	10	1	19414200	1062	-3.81	1.18	12	0.22	-1434.00	4651.00	9970	20221129	-45.14	4800	20230726	13.96	9790	-44.13	20230221	4800	13.96	20230726	9970	-45.14	20221129	4800	13.96	20230726	4.33	N	263700	500	98 억	283187	N	N	12	N	N
116	20230810	140913	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5420	0	3	0.00	201233460	36866	145.20	5340	5550	5310	7040	3800	5420	5458.51	1.46	686	5580	5500	5350	5270	5120	5540	5310	98	1620	500	3790	10	1	19414200	1052	-3.78	1.17	12	0.19	-1434.00	4651.00	9970	20221129	-45.64	4800	20230726	12.92	9790	-44.64	20230221	4800	12.92	20230726	9970	-45.64	20221129	4800	12.92	20230726	4.33	N	263700	500	98 억	283187	N	N	12	N	N
117	20230810	130904	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5450	30	2	0.55	81936680	15188	59.82	5340	5470	5310	7040	3800	5420	5394.83	1.46	2713	5580	5500	5350	5270	5120	5540	5310	98	1620	500	3790	10	1	19414200	1058	-3.80	1.17	12	0.08	-1434.00	4651.00	9970	20221129	-45.34	4800	20230726	13.54	9790	-44.33	20230221	4800	13.54	20230726	9970	-45.34	20221129	4800	13.54	20230726	4.33	N	263700	500	98 억	283187	N	N	12	N	N
118	20230810	120922	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5450	30	2	0.55	65426630	12161	47.90	5340	5450	5310	7040	3800	5420	5380.04	1.46	2633	5580	5500	5350	5270	5120	5540	5310	98	1620	500	3790	10	1	19414200	1058	-3.80	1.17	12	0.06	-1434.00	4651.00	9970	20221129	-45.34	4800	20230726	13.54	9790	-44.33	20230221	4800	13.54	20230726	9970	-45.34	20221129	4800	13.54	20230726	4.33	N	263700	500	98 억	283187	N	N	12	N	N
119	20230810	110923	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5420	0	3	0.00	52810130	9839	38.75	5340	5430	5310	7040	3800	5420	5367.43	1.46	2184	5580	5500	5350	5270	5120	5540	5310	98	1620	500	3790	10	1	19414200	1052	-3.78	1.17	12	0.05	-1434.00	4651.00	9970	20221129	-45.64	4800	20230726	12.92	9790	-44.64	20230221	4800	12.92	20230726	9970	-45.64	20221129	4800	12.92	20230726	4.33	N	263700	500	98 억	283187	N	N	12	N	N
120	20230810	100917	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5370	-50	5	-0.92	35981010	6720	26.47	5340	5430	5310	7040	3800	5420	5354.32	1.46	1521	5580	5500	5350	5270	5120	5540	5310	98	1620	500	3790	10	1	19414200	1043	-3.74	1.15	12	0.03	-1434.00	4651.00	9970	20221129	-46.14	4800	20230726	11.88	9790	-45.15	20230221	4800	11.88	20230726	9970	-46.14	20221129	4800	11.88	20230726	4.33	N	263700	500	98 억	283187	N	N	12	N	N
121	20230810	090927	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5380	-40	5	-0.74	18741040	3499	13.78	5340	5430	5340	7040	3800	5420	5356.11	1.46	1195	5580	5500	5350	5270	5120	5540	5310	98	1620	500	3790	10	1	19414200	1044	-3.75	1.16	12	0.02	-1434.00	4651.00	9970	20221129	-46.04	4800	20230726	12.08	9790	-45.05	20230221	4800	12.08	20230726	9970	-46.04	20221129	4800	12.08	20230726	4.33	N	263700	500	98 억	283187	N	N	12	N	N
122	20230809	160914	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5420	160	2	3.04	135581500	25320	83.16	5330	5430	5200	6830	3690	5260	5354.72	1.41	9812	5473	5366	5283	5176	5093	5325	5135	98	1570	500	3680	10	1	19414200	1052	-3.78	1.17	12	0.13	-1434.00	4651.00	9970	20221129	-45.64	4800	20230726	12.92	9790	-44.64	20230221	4800	12.92	20230726	9970	-45.64	20221129	4800	12.92	20230726	4.35	N	263700	500	98 억	273272	N	N	12	N	N
123	20230809	150903	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5430	170	2	3.23	130271180	24340	79.94	5330	5430	5200	6830	3690	5260	5352.14	1.41	9985	5473	5366	5283	5176	5093	5325	5135	98	1570	500	3680	10	1	19414200	1054	-3.79	1.17	12	0.13	-1434.00	4651.00	9970	20221129	-45.54	4800	20230726	13.12	9790	-44.54	20230221	4800	13.12	20230726	9970	-45.54	20221129	4800	13.12	20230726	4.35	N	263700	500	98 억	273272	N	N	99	N	N
124	20230809	140900	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5400	140	2	2.66	113491530	21236	69.74	5330	5410	5200	6830	3690	5260	5344.30	1.41	8896	5473	5366	5283	5176	5093	5325	5135	98	1570	500	3680	10	1	19414200	1048	-3.77	1.16	12	0.11	-1434.00	4651.00	9970	20221129	-45.84	4800	20230726	12.50	9790	-44.84	20230221	4800	12.50	20230726	9970	-45.84	20221129	4800	12.50	20230726	4.35	N	263700	500	98 억	273272	N	N	99	N	N
125	20230809	130922	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5400	140	2	2.66	106202570	19885	65.31	5330	5410	5200	6830	3690	5260	5340.84	1.41	8474	5473	5366	5283	5176	5093	5325	5135	98	1570	500	3680	10	1	19414200	1048	-3.77	1.16	12	0.10	-1434.00	4651.00	9970	20221129	-45.84	4800	20230726	12.50	9790	-44.84	20230221	4800	12.50	20230726	9970	-45.84	20221129	4800	12.50	20230726	4.35	N	263700	500	98 억	273272	N	N	99	N	N
126	20230809	120920	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5380	120	2	2.28	83657180	15700	51.56	5330	5400	5200	6830	3690	5260	5328.48	1.41	5811	5473	5366	5283	5176	5093	5325	5135	98	1570	500	3680	10	1	19414200	1044	-3.75	1.16	12	0.08	-1434.00	4651.00	9970	20221129	-46.04	4800	20230726	12.08	9790	-45.05	20230221	4800	12.08	20230726	9970	-46.04	20221129	4800	12.08	20230726	4.35	N	263700	500	98 억	273272	N	N	99	N	N
127	20230809	110912	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5350	90	2	1.71	64940190	12213	40.11	5330	5400	5200	6830	3690	5260	5317.30	1.41	5687	5473	5366	5283	5176	5093	5325	5135	98	1570	500	3680	10	1	19414200	1039	-3.73	1.15	12	0.06	-1434.00	4651.00	9970	20221129	-46.34	4800	20230726	11.46	9790	-45.35	20230221	4800	11.46	20230726	9970	-46.34	20221129	4800	11.46	20230726	4.35	N	263700	500	98 억	273272	N	N	99	N	N
128	20230809	100900	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5280	20	2	0.38	21326390	4056	13.32	5330	5330	5200	6830	3690	5260	5257.99	1.41	-276	5473	5366	5283	5176	5093	5325	5135	98	1570	500	3680	10	1	19414200	1025	-3.68	1.14	12	0.02	-1434.00	4651.00	9970	20221129	-47.04	4800	20230726	10.00	9790	-46.07	20230221	4800	10.00	20230726	9970	-47.04	20221129	4800	10.00	20230726	4.35	N	263700	500	98 억	273272	N	N	99	N	N
129	20230809	090905	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5200	-60	5	-1.14	8760140	1667	5.47	5330	5330	5200	6830	3690	5260	5255.03	1.41	-617	5473	5366	5283	5176	5093	5325	5135	98	1570	500	3680	10	1	19414200	1010	-3.63	1.12	12	0.01	-1434.00	4651.00	9970	20221129	-47.84	4800	20230726	8.33	9790	-46.88	20230221	4800	8.33	20230726	9970	-47.84	20221129	4800	8.33	20230726	4.35	N	263700	500	98 억	273272	N	N	99	N	N
130	20230808	160922	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5260	-110	5	-2.05	161047140	30447	108.42	5350	5390	5200	6980	3760	5370	5289.43	1.46	-9712	5570	5470	5340	5240	5110	5405	5175	98	1610	500	3750	10	1	19414200	1021	-3.67	1.13	12	0.16	-1434.00	4651.00	9970	20221129	-47.24	4800	20230726	9.58	9790	-46.27	20230221	4800	9.58	20230726	9970	-47.24	20221129	4800	9.58	20230726	4.33	N	263700	500	98 억	282983	N	N	99	N	N
131	20230808	150910	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5230	-140	5	-2.61	147971070	27958	99.55	5350	5390	5200	6980	3760	5370	5292.62	1.46	-8725	5570	5470	5340	5240	5110	5405	5175	98	1610	500	3750	10	1	19414200	1015	-3.65	1.12	12	0.14	-1434.00	4651.00	9970	20221129	-47.54	4800	20230726	8.96	9790	-46.58	20230221	4800	8.96	20230726	9970	-47.54	20221129	4800	8.96	20230726	4.33	N	263700	500	98 억	282983	N	N	25	N	N
132	20230808	140908	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5250	-120	5	-2.23	129718660	24481	87.17	5350	5390	5200	6980	3760	5370	5298.75	1.46	-7899	5570	5470	5340	5240	5110	5405	5175	98	1610	500	3750	10	1	19414200	1019	-3.66	1.13	12	0.13	-1434.00	4651.00	9970	20221129	-47.34	4800	20230726	9.38	9790	-46.37	20230221	4800	9.38	20230726	9970	-47.34	20221129	4800	9.38	20230726	4.33	N	263700	500	98 억	282983	N	N	25	N	N
133	20230808	130858	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5300	-70	5	-1.30	89768740	16877	60.10	5350	5390	5250	6980	3760	5370	5319.00	1.46	-6206	5570	5470	5340	5240	5110	5405	5175	98	1610	500	3750	10	1	19414200	1029	-3.70	1.14	12	0.09	-1434.00	4651.00	9970	20221129	-46.84	4800	20230726	10.42	9790	-45.86	20230221	4800	10.42	20230726	9970	-46.84	20221129	4800	10.42	20230726	4.33	N	263700	500	98 억	282983	N	N	25	N	N
134	20230808	120905	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5300	-70	5	-1.30	75153970	14102	50.22	5350	5390	5270	6980	3760	5370	5329.31	1.46	-5789	5570	5470	5340	5240	5110	5405	5175	98	1610	500	3750	10	1	19414200	1029	-3.70	1.14	12	0.07	-1434.00	4651.00	9970	20221129	-46.84	4800	20230726	10.42	9790	-45.86	20230221	4800	10.42	20230726	9970	-46.84	20221129	4800	10.42	20230726	4.33	N	263700	500	98 억	282983	N	N	25	N	N
135	20230808	110854	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5300	-70	5	-1.30	60445970	11319	40.31	5350	5390	5300	6980	3760	5370	5340.22	1.46	-4444	5570	5470	5340	5240	5110	5405	5175	98	1610	500	3750	10	1	19414200	1029	-3.70	1.14	12	0.06	-1434.00	4651.00	9970	20221129	-46.84	4800	20230726	10.42	9790	-45.86	20230221	4800	10.42	20230726	9970	-46.84	20221129	4800	10.42	20230726	4.33	N	263700	500	98 억	282983	N	N	25	N	N
136	20230808	100907	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5380	10	2	0.19	19073450	3560	12.68	5350	5390	5320	6980	3760	5370	5357.71	1.46	-410	5570	5470	5340	5240	5110	5405	5175	98	1610	500	3750	10	1	19414200	1044	-3.75	1.16	12	0.02	-1434.00	4651.00	9970	20221129	-46.04	4800	20230726	12.08	9790	-45.05	20230221	4800	12.08	20230726	9970	-46.04	20221129	4800	12.08	20230726	4.33	N	263700	500	98 억	282983	N	N	25	N	N
137	20230808	090911	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5330	-40	5	-0.74	2861510	536	1.91	5350	5380	5330	6980	3760	5370	5338.64	1.46	-195	5570	5470	5340	5240	5110	5405	5175	98	1610	500	3750	10	1	19414200	1035	-3.72	1.15	12	0.00	-1434.00	4651.00	9970	20221129	-46.54	4800	20230726	11.04	9790	-45.56	20230221	4800	11.04	20230726	9970	-46.54	20221129	4800	11.04	20230726	4.33	N	263700	500	98 억	282983	N	N	25	N	N
138	20230807	160903	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5370	10	2	0.19	150289510	28083	46.48	5440	5440	5210	6960	3760	5360	5351.62	1.46	-66	5526	5442	5366	5282	5206	5405	5245	98	1600	500	3750	10	1	19414200	1043	-3.74	1.15	12	0.14	-1434.00	4651.00	9970	20221129	-46.14	4800	20230726	11.88	9790	-45.15	20230221	4800	11.88	20230726	9970	-46.14	20221129	4800	11.88	20230726	4.32	N	263700	500	98 억	283050	N	N	25	N	N
139	20230807	150903	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5340	-20	5	-0.37	131340520	24525	40.59	5440	5440	5210	6960	3760	5360	5355.37	1.46	106	5526	5442	5366	5282	5206	5405	5245	98	1600	500	3750	10	1	19414200	1037	-3.72	1.15	12	0.13	-1434.00	4651.00	9970	20221129	-46.44	4800	20230726	11.25	9790	-45.45	20230221	4800	11.25	20230726	9970	-46.44	20221129	4800	11.25	20230726	4.32	N	263700	500	98 억	283050	N	N	34	N	N
140	20230807	140907	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5310	-50	5	-0.93	122400760	22852	37.82	5440	5440	5210	6960	3760	5360	5356.24	1.46	-924	5526	5442	5366	5282	5206	5405	5245	98	1600	500	3750	10	1	19414200	1031	-3.70	1.14	12	0.12	-1434.00	4651.00	9970	20221129	-46.74	4800	20230726	10.62	9790	-45.76	20230221	4800	10.62	20230726	9970	-46.74	20221129	4800	10.62	20230726	4.32	N	263700	500	98 억	283050	N	N	34	N	N
141	20230807	130858	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5370	10	2	0.19	113360550	21156	35.02	5440	5440	5210	6960	3760	5360	5358.32	1.46	-1109	5526	5442	5366	5282	5206	5405	5245	98	1600	500	3750	10	1	19414200	1043	-3.74	1.15	12	0.11	-1434.00	4651.00	9970	20221129	-46.14	4800	20230726	11.88	9790	-45.15	20230221	4800	11.88	20230726	9970	-46.14	20221129	4800	11.88	20230726	4.32	N	263700	500	98 억	283050	N	N	34	N	N
142	20230807	120857	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5400	40	2	0.75	107519650	20067	33.21	5440	5440	5210	6960	3760	5360	5358.03	1.46	-1270	5526	5442	5366	5282	5206	5405	5245	98	1600	500	3750	10	1	19414200	1048	-3.77	1.16	12	0.10	-1434.00	4651.00	9970	20221129	-45.84	4800	20230726	12.50	9790	-44.84	20230221	4800	12.50	20230726	9970	-45.84	20221129	4800	12.50	20230726	4.32	N	263700	500	98 억	283050	N	N	34	N	N
143	20230807	110849	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5360	0	3	0.00	91321570	17061	28.24	5440	5440	5210	6960	3760	5360	5352.65	1.46	-2718	5526	5442	5366	5282	5206	5405	5245	98	1600	500	3750	10	1	19414200	1041	-3.74	1.15	12	0.09	-1434.00	4651.00	9970	20221129	-46.24	4800	20230726	11.67	9790	-45.25	20230221	4800	11.67	20230726	9970	-46.24	20221129	4800	11.67	20230726	4.32	N	263700	500	98 억	283050	N	N	34	N	N
144	20230807	100901	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5350	-10	5	-0.19	79448550	14841	24.56	5440	5440	5210	6960	3760	5360	5353.32	1.46	-3427	5526	5442	5366	5282	5206	5405	5245	98	1600	500	3750	10	1	19414200	1039	-3.73	1.15	12	0.08	-1434.00	4651.00	9970	20221129	-46.34	4800	20230726	11.46	9790	-45.35	20230221	4800	11.46	20230726	9970	-46.34	20221129	4800	11.46	20230726	4.32	N	263700	500	98 억	283050	N	N	34	N	N
145	20230807	090858	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5290	-70	5	-1.31	11228280	2108	3.49	5440	5440	5290	6960	3760	5360	5326.51	1.46	-1043	5526	5442	5366	5282	5206	5405	5245	98	1600	500	3750	10	1	19414200	1027	-3.69	1.14	12	0.01	-1434.00	4651.00	9970	20221129	-46.94	4800	20230726	10.21	9790	-45.97	20230221	4800	10.21	20230726	9970	-46.94	20221129	4800	10.21	20230726	4.32	N	263700	500	98 억	283050	N	N	34	N	N
146	20230804	160852	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5360	-70	5	-1.29	321425490	60219	87.51	5440	5450	5290	7050	3810	5430	5337.61	1.45	1822	5730	5580	5380	5230	5030	5655	5305	98	1620	500	3800	10	1	19414200	1041	-3.74	1.15	12	0.31	-1434.00	4651.00	9970	20221129	-46.24	4800	20230726	11.67	9790	-45.25	20230221	4800	11.67	20230726	9970	-46.24	20221129	4800	11.67	20230726	4.35	N	263700	500	98 억	281229	N	N	34	N	N
147	20230804	150851	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5320	-110	5	-2.03	312452910	58542	85.07	5440	5450	5290	7050	3810	5430	5337.24	1.45	1681	5730	5580	5380	5230	5030	5655	5305	98	1620	500	3800	10	1	19414200	1033	-3.71	1.14	12	0.30	-1434.00	4651.00	9970	20221129	-46.64	4800	20230726	10.83	9790	-45.66	20230221	4800	10.83	20230726	9970	-46.64	20221129	4800	10.83	20230726	4.35	N	263700	500	98 억	281229	N	N	65	N	N
148	20230804	140904	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5330	-100	5	-1.84	185060650	34637	50.33	5440	5450	5290	7050	3810	5430	5342.86	1.45	-16679	5730	5580	5380	5230	5030	5655	5305	98	1620	500	3800	10	1	19414200	1035	-3.72	1.15	12	0.18	-1434.00	4651.00	9970	20221129	-46.54	4800	20230726	11.04	9790	-45.56	20230221	4800	11.04	20230726	9970	-46.54	20221129	4800	11.04	20230726	4.35	N	263700	500	98 억	281229	N	N	65	N	N
149	20230804	130849	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5290	-140	5	-2.58	125235590	23432	34.05	5440	5450	5290	7050	3810	5430	5344.64	1.45	-16310	5730	5580	5380	5230	5030	5655	5305	98	1620	500	3800	10	1	19414200	1027	-3.69	1.14	12	0.12	-1434.00	4651.00	9970	20221129	-46.94	4800	20230726	10.21	9790	-45.97	20230221	4800	10.21	20230726	9970	-46.94	20221129	4800	10.21	20230726	4.35	N	263700	500	98 억	281229	N	N	65	N	N
150	20230804	120845	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5360	-70	5	-1.29	68311600	12712	18.47	5440	5450	5340	7050	3810	5430	5373.79	1.45	-6198	5730	5580	5380	5230	5030	5655	5305	98	1620	500	3800	10	1	19414200	1041	-3.74	1.15	12	0.07	-1434.00	4651.00	9970	20221129	-46.24	4800	20230726	11.67	9790	-45.25	20230221	4800	11.67	20230726	9970	-46.24	20221129	4800	11.67	20230726	4.35	N	263700	500	98 억	281229	N	N	65	N	N
151	20230804	110856	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5350	-80	5	-1.47	53510060	9943	14.45	5440	5450	5350	7050	3810	5430	5381.68	1.45	-5435	5730	5580	5380	5230	5030	5655	5305	98	1620	500	3800	10	1	19414200	1039	-3.73	1.15	12	0.05	-1434.00	4651.00	9970	20221129	-46.34	4800	20230726	11.46	9790	-45.35	20230221	4800	11.46	20230726	9970	-46.34	20221129	4800	11.46	20230726	4.35	N	263700	500	98 억	281229	N	N	65	N	N
152	20230804	100840	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5410	-20	5	-0.37	18860060	3493	5.08	5440	5450	5370	7050	3810	5430	5399.39	1.45	184	5730	5580	5380	5230	5030	5655	5305	98	1620	500	3800	10	1	19414200	1050	-3.77	1.16	12	0.02	-1434.00	4651.00	9970	20221129	-45.74	4800	20230726	12.71	9790	-44.74	20230221	4800	12.71	20230726	9970	-45.74	20221129	4800	12.71	20230726	4.35	N	263700	500	98 억	281229	N	N	65	N	N
153	20230804	090841	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5410	-20	5	-0.37	5468190	1014	1.47	5440	5440	5370	7050	3810	5430	5392.69	1.45	-416	5730	5580	5380	5230	5030	5655	5305	98	1620	500	3800	10	1	19414200	1050	-3.77	1.16	12	0.01	-1434.00	4651.00	9970	20221129	-45.74	4800	20230726	12.71	9790	-44.74	20230221	4800	12.71	20230726	9970	-45.74	20221129	4800	12.71	20230726	4.35	N	263700	500	98 억	281229	N	N	65	N	N
154	20230803	160843	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5430	80	2	1.50	362894480	68450	88.08	5350	5530	5180	6950	3750	5350	5300.52	1.48	-7235	5536	5442	5386	5292	5236	5415	5265	98	1600	500	3740	10	1	19414200	1054	-3.79	1.17	12	0.35	-1434.00	4651.00	9970	20221129	-45.54	4800	20230726	13.12	9790	-44.54	20230221	4800	13.12	20230726	9970	-45.54	20221129	4800	13.12	20230726	4.37	N	263700	500	98 억	288174	N	N	65	N	N
155	20230803	150850	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5390	40	2	0.75	328336730	62068	79.87	5350	5530	5180	6950	3750	5350	5289.95	1.48	-6782	5536	5442	5386	5292	5236	5415	5265	98	1600	500	3740	10	1	19414200	1046	-3.76	1.16	12	0.32	-1434.00	4651.00	9970	20221129	-45.94	4800	20230726	12.29	9790	-44.94	20230221	4800	12.29	20230726	9970	-45.94	20221129	4800	12.29	20230726	4.37	N	263700	500	98 억	288174	N	N	47	N	N
156	20230803	140842	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5380	30	2	0.56	314967240	59582	76.67	5350	5530	5180	6950	3750	5350	5286.28	1.48	-6740	5536	5442	5386	5292	5236	5415	5265	98	1600	500	3740	10	1	19414200	1044	-3.75	1.16	12	0.31	-1434.00	4651.00	9970	20221129	-46.04	4800	20230726	12.08	9790	-45.05	20230221	4800	12.08	20230726	9970	-46.04	20221129	4800	12.08	20230726	4.37	N	263700	500	98 억	288174	N	N	47	N	N
157	20230803	130845	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5320	-30	5	-0.56	236640970	45063	57.99	5350	5350	5180	6950	3750	5350	5251.34	1.48	-9017	5536	5442	5386	5292	5236	5415	5265	98	1600	500	3740	10	1	19414200	1033	-3.71	1.14	12	0.23	-1434.00	4651.00	9970	20221129	-46.64	4800	20230726	10.83	9790	-45.66	20230221	4800	10.83	20230726	9970	-46.64	20221129	4800	10.83	20230726	4.37	N	263700	500	98 억	288174	N	N	47	N	N
158	20230803	120849	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5290	-60	5	-1.12	226249190	43102	55.46	5350	5350	5180	6950	3750	5350	5249.16	1.48	-8623	5536	5442	5386	5292	5236	5415	5265	98	1600	500	3740	10	1	19414200	1027	-3.69	1.14	12	0.22	-1434.00	4651.00	9970	20221129	-46.94	4800	20230726	10.21	9790	-45.97	20230221	4800	10.21	20230726	9970	-46.94	20221129	4800	10.21	20230726	4.37	N	263700	500	98 억	288174	N	N	47	N	N
159	20230803	110838	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5260	-90	5	-1.68	211040530	40216	51.75	5350	5350	5180	6950	3750	5350	5247.68	1.48	-6650	5536	5442	5386	5292	5236	5415	5265	98	1600	500	3740	10	1	19414200	1021	-3.67	1.13	12	0.21	-1434.00	4651.00	9970	20221129	-47.24	4800	20230726	9.58	9790	-46.27	20230221	4800	9.58	20230726	9970	-47.24	20221129	4800	9.58	20230726	4.37	N	263700	500	98 억	288174	N	N	47	N	N
160	20230803	100836	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5260	-90	5	-1.68	144905870	27619	35.54	5350	5350	5180	6950	3750	5350	5246.60	1.48	-1593	5536	5442	5386	5292	5236	5415	5265	98	1600	500	3740	10	1	19414200	1021	-3.67	1.13	12	0.14	-1434.00	4651.00	9970	20221129	-47.24	4800	20230726	9.58	9790	-46.27	20230221	4800	9.58	20230726	9970	-47.24	20221129	4800	9.58	20230726	4.37	N	263700	500	98 억	288174	N	N	47	N	N
161	20230803	090838	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5180	-170	5	-3.18	80091290	15314	19.71	5350	5350	5180	6950	3750	5350	5229.94	1.48	-1474	5536	5442	5386	5292	5236	5415	5265	98	1600	500	3740	10	1	19414200	1006	-3.61	1.11	12	0.08	-1434.00	4651.00	9970	20221129	-48.04	4800	20230726	7.92	9790	-47.09	20230221	4800	7.92	20230726	9970	-48.04	20221129	4800	7.92	20230726	4.37	N	263700	500	98 억	288174	N	N	47	N	N
162	20230802	160843	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5350	-80	5	-1.47	418429080	77657	116.08	5360	5480	5330	7050	3810	5430	5388.17	1.51	-4513	5710	5570	5410	5270	5110	5640	5340	98	1620	500	3800	10	1	19414200	1039	-3.73	1.15	12	0.40	-1434.00	4651.00	9970	20221129	-46.34	4800	20230726	11.46	9790	-45.35	20230221	4800	11.46	20230726	9970	-46.34	20221129	4800	11.46	20230726	4.35	N	263700	500	98 억	292988	N	N	47	N	N
163	20230802	150854	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5340	-90	5	-1.66	407284590	75571	112.96	5360	5480	5330	7050	3810	5430	5389.43	1.51	-4178	5710	5570	5410	5270	5110	5640	5340	98	1620	500	3800	10	1	19414200	1037	-3.72	1.15	12	0.39	-1434.00	4651.00	9970	20221129	-46.44	4800	20230726	11.25	9790	-45.45	20230221	4800	11.25	20230726	9970	-46.44	20221129	4800	11.25	20230726	4.35	N	263700	500	98 억	292988	N	N	22	N	N
164	20230802	140844	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5370	-60	5	-1.10	346512290	64215	95.99	5360	5480	5350	7050	3810	5430	5396.13	1.51	-1412	5710	5570	5410	5270	5110	5640	5340	98	1620	500	3800	10	1	19414200	1043	-3.74	1.15	12	0.33	-1434.00	4651.00	9970	20221129	-46.14	4800	20230726	11.88	9790	-45.15	20230221	4800	11.88	20230726	9970	-46.14	20221129	4800	11.88	20230726	4.35	N	263700	500	98 억	292988	N	N	22	N	N
165	20230802	130839	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5420	-10	5	-0.18	307249640	56909	85.07	5360	5480	5350	7050	3810	5430	5398.96	1.51	1284	5710	5570	5410	5270	5110	5640	5340	98	1620	500	3800	10	1	19414200	1052	-3.78	1.17	12	0.29	-1434.00	4651.00	9970	20221129	-45.64	4800	20230726	12.92	9790	-44.64	20230221	4800	12.92	20230726	9970	-45.64	20221129	4800	12.92	20230726	4.35	N	263700	500	98 억	292988	N	N	22	N	N
166	20230802	120833	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5390	-40	5	-0.74	278256210	51547	77.05	5360	5480	5350	7050	3810	5430	5398.11	1.51	2139	5710	5570	5410	5270	5110	5640	5340	98	1620	500	3800	10	1	19414200	1046	-3.76	1.16	12	0.27	-1434.00	4651.00	9970	20221129	-45.94	4800	20230726	12.29	9790	-44.94	20230221	4800	12.29	20230726	9970	-45.94	20221129	4800	12.29	20230726	4.35	N	263700	500	98 억	292988	N	N	22	N	N
167	20230802	110836	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5410	-20	5	-0.37	228254280	42266	63.18	5360	5480	5350	7050	3810	5430	5400.42	1.51	1923	5710	5570	5410	5270	5110	5640	5340	98	1620	500	3800	10	1	19414200	1050	-3.77	1.16	12	0.22	-1434.00	4651.00	9970	20221129	-45.74	4800	20230726	12.71	9790	-44.74	20230221	4800	12.71	20230726	9970	-45.74	20221129	4800	12.71	20230726	4.35	N	263700	500	98 억	292988	N	N	22	N	N
168	20230802	100837	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5430	0	3	0.00	154728390	28724	42.94	5360	5460	5350	7050	3810	5430	5386.73	1.51	2742	5710	5570	5410	5270	5110	5640	5340	98	1620	500	3800	10	1	19414200	1054	-3.79	1.17	12	0.15	-1434.00	4651.00	9970	20221129	-45.54	4800	20230726	13.12	9790	-44.54	20230221	4800	13.12	20230726	9970	-45.54	20221129	4800	13.12	20230726	4.35	N	263700	500	98 억	292988	N	N	22	N	N
169	20230802	090836	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5390	-40	5	-0.74	43071510	8034	12.01	5360	5400	5350	7050	3810	5430	5361.15	1.51	790	5710	5570	5410	5270	5110	5640	5340	98	1620	500	3800	10	1	19414200	1046	-3.76	1.16	12	0.04	-1434.00	4651.00	9970	20221129	-45.94	4800	20230726	12.29	9790	-44.94	20230221	4800	12.29	20230726	9970	-45.94	20221129	4800	12.29	20230726	4.35	N	263700	500	98 억	292988	N	N	22	N	N
170	20230801	160836	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5430	130	2	2.45	363022820	66869	121.05	5250	5550	5250	6890	3710	5300	5428.87	1.50	1246	5406	5352	5256	5202	5106	5380	5230	98	1590	500	3710	10	1	19414200	1054	-3.79	1.17	12	0.34	-1434.00	4651.00	9970	20221129	-45.54	4800	20230726	13.12	9790	-44.54	20230221	4800	13.12	20230726	9970	-45.54	20221129	4800	13.12	20230726	4.39	N	263700	500	98 억	290370	N	N	22	N	N
171	20230801	150831	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5410	110	2	2.08	360595840	66422	120.24	5250	5550	5250	6890	3710	5300	5428.86	1.50	1352	5406	5352	5256	5202	5106	5380	5230	98	1590	500	3710	10	1	19414200	1050	-3.77	1.16	12	0.34	-1434.00	4651.00	9970	20221129	-45.74	4800	20230726	12.71	9790	-44.74	20230221	4800	12.71	20230726	9970	-45.74	20221129	4800	12.71	20230726	4.39	N	263700	500	98 억	290370	N	N	21	N	N
172	20230801	140848	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5370	70	2	1.32	347754690	64036	115.92	5250	5550	5250	6890	3710	5300	5430.61	1.50	2510	5406	5352	5256	5202	5106	5380	5230	98	1590	500	3710	10	1	19414200	1043	-3.74	1.15	12	0.33	-1434.00	4651.00	9970	20221129	-46.14	4800	20230726	11.88	9790	-45.15	20230221	4800	11.88	20230726	9970	-46.14	20221129	4800	11.88	20230726	4.39	N	263700	500	98 억	290370	N	N	21	N	N
173	20230801	130828	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5420	120	2	2.26	330779950	60878	110.20	5250	5550	5250	6890	3710	5300	5433.49	1.50	3790	5406	5352	5256	5202	5106	5380	5230	98	1590	500	3710	10	1	19414200	1052	-3.78	1.17	12	0.31	-1434.00	4651.00	9970	20221129	-45.64	4800	20230726	12.92	9790	-44.64	20230221	4800	12.92	20230726	9970	-45.64	20221129	4800	12.92	20230726	4.39	N	263700	500	98 억	290370	N	N	21	N	N
174	20230801	120829	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5470	170	2	3.21	314480570	57878	104.77	5250	5550	5250	6890	3710	5300	5433.51	1.50	5302	5406	5352	5256	5202	5106	5380	5230	98	1590	500	3710	10	1	19414200	1062	-3.81	1.18	12	0.30	-1434.00	4651.00	9970	20221129	-45.14	4800	20230726	13.96	9790	-44.13	20230221	4800	13.96	20230726	9970	-45.14	20221129	4800	13.96	20230726	4.39	N	263700	500	98 억	290370	N	N	21	N	N
175	20230801	110826	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5480	180	2	3.40	284117110	52334	94.74	5250	5550	5250	6890	3710	5300	5428.92	1.50	6364	5406	5352	5256	5202	5106	5380	5230	98	1590	500	3710	10	1	19414200	1064	-3.82	1.18	12	0.27	-1434.00	4651.00	9970	20221129	-45.04	4800	20230726	14.17	9790	-44.02	20230221	4800	14.17	20230726	9970	-45.04	20221129	4800	14.17	20230726	4.39	N	263700	500	98 억	290370	N	N	21	N	N
176	20230801	100831	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5450	150	2	2.83	236662510	43600	78.93	5250	5550	5250	6890	3710	5300	5428.04	1.50	3326	5406	5352	5256	5202	5106	5380	5230	98	1590	500	3710	10	1	19414200	1058	-3.80	1.17	12	0.22	-1434.00	4651.00	9970	20221129	-45.34	4800	20230726	13.54	9790	-44.33	20230221	4800	13.54	20230726	9970	-45.34	20221129	4800	13.54	20230726	4.39	N	263700	500	98 억	290370	N	N	21	N	N
177	20230801	090823	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5340	40	2	0.75	34143850	6469	11.71	5250	5340	5250	6890	3710	5300	5278.07	1.50	2438	5406	5352	5256	5202	5106	5380	5230	98	1590	500	3710	10	1	19414200	1037	-3.72	1.15	12	0.03	-1434.00	4651.00	9970	20221129	-46.44	4800	20230726	11.25	9790	-45.45	20230221	4800	11.25	20230726	9970	-46.44	20221129	4800	11.25	20230726	4.39	N	263700	500	98 억	290370	N	N	21	N	N

75 KiB Raw Blame History

75 KiB

Raw Blame History