KissMeData/169330/price/prices-20230801.csv at fb430f14574ee7cbb24196048fe0277d4cd366fa

Files

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

73 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	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	160907	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	3070	0	3	0.00	16439895	5428	30.44	3070	3080	3000	3990	2150	3070	3028.72	21.16	-611	3120	3095	3070	3045	3020	3082	3032	91	920	500	2080	5	1	18251918	560	9.22	1.87	06	0.03	333.00	1639.00	3965	20230223	-22.57	2685	20230104	14.34	3965	-22.57	20230223	2685	14.34	20230104	3965	-22.57	20230223	2685	14.34	20230104	0.69	N	169330	500	91 억	3862170	N	N	N	N
3	20230831	151129	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	3020	-50	5	-1.63	11607990	3827	21.46	3070	3080	3010	3990	2150	3070	3033.18	21.16	-577	3120	3095	3070	3045	3020	3082	3032	91	920	500	2080	5	1	18251918	551	9.07	1.84	06	0.02	333.00	1639.00	3965	20230223	-23.83	2685	20230104	12.48	3965	-23.83	20230223	2685	12.48	20230104	3965	-23.83	20230223	2685	12.48	20230104	0.69	N	169330	500	91 억	3862170	N	N	N	N
4	20230831	141234	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	3020	-50	5	-1.63	9857955	3247	18.21	3070	3080	3020	3990	2150	3070	3036.02	21.16	-291	3120	3095	3070	3045	3020	3082	3032	91	920	500	2080	5	1	18251918	551	9.07	1.84	06	0.02	333.00	1639.00	3965	20230223	-23.83	2685	20230104	12.48	3965	-23.83	20230223	2685	12.48	20230104	3965	-23.83	20230223	2685	12.48	20230104	0.69	N	169330	500	91 억	3862170	N	N	N	N
5	20230831	131159	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	3020	-50	5	-1.63	8343420	2746	15.40	3070	3080	3020	3990	2150	3070	3038.39	21.16	-190	3120	3095	3070	3045	3020	3082	3032	91	920	500	2080	5	1	18251918	551	9.07	1.84	06	0.02	333.00	1639.00	3965	20230223	-23.83	2685	20230104	12.48	3965	-23.83	20230223	2685	12.48	20230104	3965	-23.83	20230223	2685	12.48	20230104	0.69	N	169330	500	91 억	3862170	N	N	N	N
6	20230831	121238	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	3035	-35	5	-1.14	4594730	1508	8.46	3070	3080	3030	3990	2150	3070	3046.90	21.16	-190	3120	3095	3070	3045	3020	3082	3032	91	920	500	2080	5	1	18251918	554	9.11	1.85	06	0.01	333.00	1639.00	3965	20230223	-23.46	2685	20230104	13.04	3965	-23.46	20230223	2685	13.04	20230104	3965	-23.46	20230223	2685	13.04	20230104	0.69	N	169330	500	91 억	3862170	N	N	N	N
7	20230831	111708	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	3030	-40	5	-1.30	2902400	950	5.33	3070	3080	3030	3990	2150	3070	3055.16	21.16	-200	3120	3095	3070	3045	3020	3082	3032	91	920	500	2080	5	1	18251918	553	9.10	1.85	06	0.01	333.00	1639.00	3965	20230223	-23.58	2685	20230104	12.85	3965	-23.58	20230223	2685	12.85	20230104	3965	-23.58	20230223	2685	12.85	20230104	0.69	N	169330	500	91 억	3862170	N	N	N	N
8	20230831	101328	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	3065	-5	5	-0.16	1618025	527	2.96	3070	3080	3065	3990	2150	3070	3070.26	21.16	-200	3120	3095	3070	3045	3020	3082	3032	91	920	500	2080	5	1	18251918	559	9.20	1.87	06	0.00	333.00	1639.00	3965	20230223	-22.70	2685	20230104	14.15	3965	-22.70	20230223	2685	14.15	20230104	3965	-22.70	20230223	2685	14.15	20230104	0.69	N	169330	500	91 억	3862170	N	N	N	N
9	20230831	091151	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	3070	0	3	0.00	678495	221	1.24	3070	3080	3070	3990	2150	3070	3070.11	21.16	-175	3120	3095	3070	3045	3020	3082	3032	91	920	500	2080	5	1	18251918	560	9.22	1.87	06	0.00	333.00	1639.00	3965	20230223	-22.57	2685	20230104	14.34	3965	-22.57	20230223	2685	14.34	20230104	3965	-22.57	20230223	2685	14.34	20230104	0.69	N	169330	500	91 억	3862170	N	N	N	N
10	20230830	160910	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	3070	-5	5	-0.16	54773280	17834	126.04	3095	3095	3045	3995	2155	3075	3071.28	21.16	16	3155	3115	3035	2995	2915	3135	3015	91	920	500	2090	5	1	18251918	560	9.22	1.87	06	0.10	333.00	1639.00	3965	20230223	-22.57	2685	20230104	14.34	3965	-22.57	20230223	2685	14.34	20230104	3965	-22.57	20230223	2685	14.34	20230104	0.70	N	169330	500	91 억	3862154	N	N	N	N
11	20230830	151102	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	3060	-15	5	-0.49	53630655	17461	123.41	3095	3095	3045	3995	2155	3075	3071.45	21.16	16	3155	3115	3035	2995	2915	3135	3015	91	920	500	2090	5	1	18251918	559	9.19	1.87	06	0.10	333.00	1639.00	3965	20230223	-22.82	2685	20230104	13.97	3965	-22.82	20230223	2685	13.97	20230104	3965	-22.82	20230223	2685	13.97	20230104	0.70	N	169330	500	91 억	3862154	N	N	N	N
12	20230830	141153	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	3070	-5	5	-0.16	50957355	16588	117.24	3095	3095	3045	3995	2155	3075	3071.94	21.16	16	3155	3115	3035	2995	2915	3135	3015	91	920	500	2090	5	1	18251918	560	9.22	1.87	06	0.09	333.00	1639.00	3965	20230223	-22.57	2685	20230104	14.34	3965	-22.57	20230223	2685	14.34	20230104	3965	-22.57	20230223	2685	14.34	20230104	0.70	N	169330	500	91 억	3862154	N	N	N	N
13	20230830	131144	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	3070	-5	5	-0.16	50576875	16464	116.36	3095	3095	3045	3995	2155	3075	3071.97	21.16	16	3155	3115	3035	2995	2915	3135	3015	91	920	500	2090	5	1	18251918	560	9.22	1.87	06	0.09	333.00	1639.00	3965	20230223	-22.57	2685	20230104	14.34	3965	-22.57	20230223	2685	14.34	20230104	3965	-22.57	20230223	2685	14.34	20230104	0.70	N	169330	500	91 억	3862154	N	N	N	N
14	20230830	121155	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	3080	5	2	0.16	24865435	8069	57.03	3095	3095	3045	3995	2155	3075	3081.60	21.16	38	3155	3115	3035	2995	2915	3135	3015	91	920	500	2090	5	1	18251918	562	9.25	1.88	06	0.04	333.00	1639.00	3965	20230223	-22.32	2685	20230104	14.71	3965	-22.32	20230223	2685	14.71	20230104	3965	-22.32	20230223	2685	14.71	20230104	0.70	N	169330	500	91 억	3862154	N	N	N	N
15	20230830	111653	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	3090	15	2	0.49	22964525	7452	52.67	3095	3095	3045	3995	2155	3075	3081.66	21.16	50	3155	3115	3035	2995	2915	3135	3015	91	920	500	2090	5	1	18251918	564	9.28	1.89	06	0.04	333.00	1639.00	3965	20230223	-22.07	2685	20230104	15.08	3965	-22.07	20230223	2685	15.08	20230104	3965	-22.07	20230223	2685	15.08	20230104	0.70	N	169330	500	91 억	3862154	N	N	N	N
16	20230830	101235	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	3075	0	3	0.00	5344195	1739	12.29	3095	3095	3045	3995	2155	3075	3073.14	21.16	-206	3155	3115	3035	2995	2915	3135	3015	91	920	500	2090	5	1	18251918	561	9.23	1.88	06	0.01	333.00	1639.00	3965	20230223	-22.45	2685	20230104	14.53	3965	-22.45	20230223	2685	14.53	20230104	3965	-22.45	20230223	2685	14.53	20230104	0.70	N	169330	500	91 억	3862154	N	N	N	N
17	20230830	091131	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	3075	0	3	0.00	1483090	481	3.40	3095	3095	3045	3995	2155	3075	3083.35	21.16	-85	3155	3115	3035	2995	2915	3135	3015	91	920	500	2090	5	1	18251918	561	9.23	1.88	06	0.00	333.00	1639.00	3965	20230223	-22.45	2685	20230104	14.53	3965	-22.45	20230223	2685	14.53	20230104	3965	-22.45	20230223	2685	14.53	20230104	0.70	N	169330	500	91 억	3862154	N	N	N	N
18	20230829	160905	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	3075	75	2	2.50	42310835	14098	245.74	2980	3075	2955	3900	2100	3000	3001.00	21.16	236	3066	3032	2986	2952	2906	3010	2930	91	900	500	2040	5	1	18251918	561	9.23	1.88	06	0.08	333.00	1639.00	3965	20230223	-22.45	2685	20230104	14.53	3965	-22.45	20230223	2685	14.53	20230104	3965	-22.45	20230223	2685	14.53	20230104	0.71	N	169330	500	91 억	3861918	N	N	N	N
19	20230829	151113	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	3060	60	2	2.00	35178935	11773	205.21	2980	3060	2955	3900	2100	3000	2988.10	21.16	252	3066	3032	2986	2952	2906	3010	2930	91	900	500	2040	5	1	18251918	559	9.19	1.87	06	0.06	333.00	1639.00	3965	20230223	-22.82	2685	20230104	13.97	3965	-22.82	20230223	2685	13.97	20230104	3965	-22.82	20230223	2685	13.97	20230104	0.71	N	169330	500	91 억	3861918	N	N	N	N
20	20230829	141234	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	3035	35	2	1.17	31914855	10701	186.53	2980	3040	2955	3900	2100	3000	2982.42	21.16	260	3066	3032	2986	2952	2906	3010	2930	91	900	500	2040	5	1	18251918	554	9.11	1.85	06	0.06	333.00	1639.00	3965	20230223	-23.46	2685	20230104	13.04	3965	-23.46	20230223	2685	13.04	20230104	3965	-23.46	20230223	2685	13.04	20230104	0.71	N	169330	500	91 억	3861918	N	N	N	N
21	20230829	131142	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	3015	15	2	0.50	30855655	10350	180.41	2980	3015	2955	3900	2100	3000	2981.22	21.16	271	3066	3032	2986	2952	2906	3010	2930	91	900	500	2040	5	1	18251918	550	9.05	1.84	06	0.06	333.00	1639.00	3965	20230223	-23.96	2685	20230104	12.29	3965	-23.96	20230223	2685	12.29	20230104	3965	-23.96	20230223	2685	12.29	20230104	0.71	N	169330	500	91 억	3861918	N	N	N	N
22	20230829	121226	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	3000	0	3	0.00	28691165	9630	167.86	2980	3010	2955	3900	2100	3000	2979.35	21.16	254	3066	3032	2986	2952	2906	3010	2930	91	900	500	2040	5	1	18251918	548	9.01	1.83	06	0.05	333.00	1639.00	3965	20230223	-24.34	2685	20230104	11.73	3965	-24.34	20230223	2685	11.73	20230104	3965	-24.34	20230223	2685	11.73	20230104	0.71	N	169330	500	91 억	3861918	N	N	N	N
23	20230829	111859	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	2995	-5	5	-0.17	27269745	9156	159.60	2980	3010	2955	3900	2100	3000	2978.35	21.16	254	3066	3032	2986	2952	2906	3010	2930	91	900	500	2040	5	1	18251918	547	8.99	1.83	06	0.05	333.00	1639.00	3965	20230223	-24.46	2685	20230104	11.55	3965	-24.46	20230223	2685	11.55	20230104	3965	-24.46	20230223	2685	11.55	20230104	0.71	N	169330	500	91 억	3861918	N	N	N	N
24	20230829	101326	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	3010	10	2	0.33	13802335	4632	80.74	2980	3010	2975	3900	2100	3000	2979.78	21.16	254	3066	3032	2986	2952	2906	3010	2930	91	900	500	2040	5	1	18251918	549	9.04	1.84	06	0.03	333.00	1639.00	3965	20230223	-24.09	2685	20230104	12.10	3965	-24.09	20230223	2685	12.10	20230104	3965	-24.09	20230223	2685	12.10	20230104	0.71	N	169330	500	91 억	3861918	N	N	N	N
25	20230829	090851	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	2975	-25	5	-0.83	3151780	1059	18.46	2980	2980	2975	3900	2100	3000	2976.19	21.16	-34	3066	3032	2986	2952	2906	3010	2930	91	900	500	2040	5	1	18251918	543	8.93	1.82	06	0.01	333.00	1639.00	3965	20230223	-24.97	2685	20230104	10.80	3965	-24.97	20230223	2685	10.80	20230104	3965	-24.97	20230223	2685	10.80	20230104	0.71	N	169330	500	91 억	3861918	N	N	N	N
26	20230828	160840	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	3000	40	2	1.35	17148225	5737	74.58	3020	3020	2940	3845	2075	2960	2989.06	21.16	194	3066	3012	2971	2917	2876	2992	2897	91	885	500	2010	5	1	18251918	548	9.01	1.83	06	0.03	333.00	1639.00	3965	20230223	-24.34	2685	20230104	11.73	3965	-24.34	20230223	2685	11.73	20230104	3965	-24.34	20230223	2685	11.73	20230104	0.74	N	169330	500	91 억	3861724	N	N	N	N
27	20230828	150850	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	2990	30	2	1.01	15175785	5076	65.99	3020	3020	2940	3845	2075	2960	2989.71	21.16	209	3066	3012	2971	2917	2876	2992	2897	91	885	500	2010	5	1	18251918	546	8.98	1.82	06	0.03	333.00	1639.00	3965	20230223	-24.59	2685	20230104	11.36	3965	-24.59	20230223	2685	11.36	20230104	3965	-24.59	20230223	2685	11.36	20230104	0.74	N	169330	500	91 억	3861724	N	N	N	N
28	20230828	140851	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	2980	20	2	0.68	14626400	4892	63.60	3020	3020	2940	3845	2075	2960	2989.86	21.16	222	3066	3012	2971	2917	2876	2992	2897	91	885	500	2010	5	1	18251918	544	8.95	1.82	06	0.03	333.00	1639.00	3965	20230223	-24.84	2685	20230104	10.99	3965	-24.84	20230223	2685	10.99	20230104	3965	-24.84	20230223	2685	10.99	20230104	0.74	N	169330	500	91 억	3861724	N	N	N	N
29	20230828	130858	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	2985	25	2	0.84	14405770	4818	62.64	3020	3020	2940	3845	2075	2960	2989.99	21.16	224	3066	3012	2971	2917	2876	2992	2897	91	885	500	2010	5	1	18251918	545	8.96	1.82	06	0.03	333.00	1639.00	3965	20230223	-24.72	2685	20230104	11.17	3965	-24.72	20230223	2685	11.17	20230104	3965	-24.72	20230223	2685	11.17	20230104	0.74	N	169330	500	91 억	3861724	N	N	N	N
30	20230828	120850	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	2960	0	3	0.00	14393830	4814	62.58	3020	3020	2940	3845	2075	2960	2989.99	21.16	224	3066	3012	2971	2917	2876	2992	2897	91	885	500	2010	5	1	18251918	540	8.89	1.81	06	0.03	333.00	1639.00	3965	20230223	-25.35	2685	20230104	10.24	3965	-25.35	20230223	2685	10.24	20230104	3965	-25.35	20230223	2685	10.24	20230104	0.74	N	169330	500	91 억	3861724	N	N	N	N
31	20230828	110846	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	2985	25	2	0.84	14289820	4779	62.13	3020	3020	2940	3845	2075	2960	2990.13	21.16	224	3066	3012	2971	2917	2876	2992	2897	91	885	500	2010	5	1	18251918	545	8.96	1.82	06	0.03	333.00	1639.00	3965	20230223	-24.72	2685	20230104	11.17	3965	-24.72	20230223	2685	11.17	20230104	3965	-24.72	20230223	2685	11.17	20230104	0.74	N	169330	500	91 억	3861724	N	N	N	N
32	20230828	100837	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	3005	45	2	1.52	7131450	2381	30.95	3020	3020	2940	3845	2075	2960	2995.15	21.16	-537	3066	3012	2971	2917	2876	2992	2897	91	885	500	2010	5	1	18251918	548	9.02	1.83	06	0.01	333.00	1639.00	3965	20230223	-24.21	2685	20230104	11.92	3965	-24.21	20230223	2685	11.92	20230104	3965	-24.21	20230223	2685	11.92	20230104	0.74	N	169330	500	91 억	3861724	N	N	N	N
33	20230828	090850	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	2995	35	2	1.18	2080350	692	9.00	3020	3020	2995	3845	2075	2960	3006.29	21.16	-592	3066	3012	2971	2917	2876	2992	2897	91	885	500	2010	5	1	18251918	547	8.99	1.83	06	0.00	333.00	1639.00	3965	20230223	-24.46	2685	20230104	11.55	3965	-24.46	20230223	2685	11.55	20230104	3965	-24.46	20230223	2685	11.55	20230104	0.74	N	169330	500	91 억	3861724	N	N	N	N
34	20230825	160844	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	2960	-50	5	-1.66	22812245	7669	45.00	3000	3025	2930	3910	2110	3010	2974.60	21.16	-332	3100	3055	2980	2935	2860	3077	2957	91	900	500	2040	5	1	18251918	540	8.89	1.81	06	0.04	333.00	1639.00	3965	20230223	-25.35	2685	20230104	10.24	3965	-25.35	20230223	2685	10.24	20230104	3965	-25.35	20230223	2685	10.24	20230104	0.70	N	169330	500	91 억	3862055	N	N	N	N
35	20230825	150848	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	2960	-50	5	-1.66	20284365	6816	40.00	3000	3025	2930	3910	2110	3010	2975.99	21.16	-295	3100	3055	2980	2935	2860	3077	2957	91	900	500	2040	5	1	18251918	540	8.89	1.81	06	0.04	333.00	1639.00	3965	20230223	-25.35	2685	20230104	10.24	3965	-25.35	20230223	2685	10.24	20230104	3965	-25.35	20230223	2685	10.24	20230104	0.70	N	169330	500	91 억	3862055	N	N	N	N
36	20230825	140847	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	2975	-35	5	-1.16	14916740	4998	29.33	3000	3025	2930	3910	2110	3010	2984.54	21.16	-301	3100	3055	2980	2935	2860	3077	2957	91	900	500	2040	5	1	18251918	543	8.93	1.82	06	0.03	333.00	1639.00	3965	20230223	-24.97	2685	20230104	10.80	3965	-24.97	20230223	2685	10.80	20230104	3965	-24.97	20230223	2685	10.80	20230104	0.70	N	169330	500	91 억	3862055	N	N	N	N
37	20230825	130842	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	2975	-35	5	-1.16	13074715	4379	25.70	3000	3025	2930	3910	2110	3010	2985.78	21.16	-295	3100	3055	2980	2935	2860	3077	2957	91	900	500	2040	5	1	18251918	543	8.93	1.82	06	0.02	333.00	1639.00	3965	20230223	-24.97	2685	20230104	10.80	3965	-24.97	20230223	2685	10.80	20230104	3965	-24.97	20230223	2685	10.80	20230104	0.70	N	169330	500	91 억	3862055	N	N	N	N
38	20230825	120843	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	2970	-40	5	-1.33	9262225	3094	18.16	3000	3025	2970	3910	2110	3010	2993.61	21.16	-145	3100	3055	2980	2935	2860	3077	2957	91	900	500	2040	5	1	18251918	542	8.92	1.81	06	0.02	333.00	1639.00	3965	20230223	-25.09	2685	20230104	10.61	3965	-25.09	20230223	2685	10.61	20230104	3965	-25.09	20230223	2685	10.61	20230104	0.70	N	169330	500	91 억	3862055	N	N	N	N
39	20230825	110844	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	3000	-10	5	-0.33	6123415	2041	11.98	3000	3025	2985	3910	2110	3010	3000.20	21.16	-40	3100	3055	2980	2935	2860	3077	2957	91	900	500	2040	5	1	18251918	548	9.01	1.83	06	0.01	333.00	1639.00	3965	20230223	-24.34	2685	20230104	11.73	3965	-24.34	20230223	2685	11.73	20230104	3965	-24.34	20230223	2685	11.73	20230104	0.70	N	169330	500	91 억	3862055	N	N	N	N
40	20230825	100848	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	3005	-5	5	-0.17	5865700	1955	11.47	3000	3025	2990	3910	2110	3010	3000.36	21.16	-40	3100	3055	2980	2935	2860	3077	2957	91	900	500	2040	5	1	18251918	548	9.02	1.83	06	0.01	333.00	1639.00	3965	20230223	-24.21	2685	20230104	11.92	3965	-24.21	20230223	2685	11.92	20230104	3965	-24.21	20230223	2685	11.92	20230104	0.70	N	169330	500	91 억	3862055	N	N	N	N
41	20230825	090843	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	2990	-20	5	-0.66	323975	108	0.63	3000	3000	2990	3910	2110	3010	2999.77	21.16	2	3100	3055	2980	2935	2860	3077	2957	91	900	500	2040	5	1	18251918	546	8.98	1.82	06	0.00	333.00	1639.00	3965	20230223	-24.59	2685	20230104	11.36	3965	-24.59	20230223	2685	11.36	20230104	3965	-24.59	20230223	2685	11.36	20230104	0.70	N	169330	500	91 억	3862055	N	N	N	N
42	20230824	160837	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	3010	100	2	3.44	50839570	17042	57.21	2910	3025	2905	3780	2040	2910	2983.19	21.16	-611	3063	2986	2948	2871	2833	2967	2852	91	870	500	1970	5	1	18251918	549	9.04	1.84	06	0.09	333.00	1639.00	3965	20230223	-24.09	2685	20230104	12.10	3965	-24.09	20230223	2685	12.10	20230104	3965	-24.09	20230223	2685	12.10	20230104	0.67	N	169330	500	91 억	3862666	N	N	N	N
43	20230824	150836	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	3015	105	2	3.61	48149325	16149	54.21	2910	3025	2905	3780	2040	2910	2981.57	21.16	-563	3063	2986	2948	2871	2833	2967	2852	91	870	500	1970	5	1	18251918	550	9.05	1.84	06	0.09	333.00	1639.00	3965	20230223	-23.96	2685	20230104	12.29	3965	-23.96	20230223	2685	12.29	20230104	3965	-23.96	20230223	2685	12.29	20230104	0.67	N	169330	500	91 억	3862666	N	N	N	N
44	20230824	140837	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	3015	105	2	3.61	30089800	10166	34.13	2910	3020	2905	3780	2040	2910	2959.85	21.16	-9	3063	2986	2948	2871	2833	2967	2852	91	870	500	1970	5	1	18251918	550	9.05	1.84	06	0.06	333.00	1639.00	3965	20230223	-23.96	2685	20230104	12.29	3965	-23.96	20230223	2685	12.29	20230104	3965	-23.96	20230223	2685	12.29	20230104	0.67	N	169330	500	91 억	3862666	N	N	N	N
45	20230824	130841	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	2945	35	2	1.20	16431800	5604	18.81	2910	2950	2905	3780	2040	2910	2932.16	21.16	284	3063	2986	2948	2871	2833	2967	2852	91	870	500	1970	5	1	18251918	538	8.84	1.80	06	0.03	333.00	1639.00	3965	20230223	-25.73	2685	20230104	9.68	3965	-25.73	20230223	2685	9.68	20230104	3965	-25.73	20230223	2685	9.68	20230104	0.67	N	169330	500	91 억	3862666	N	N	N	N
46	20230824	120844	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	2940	30	2	1.03	13660110	4662	15.65	2910	2950	2905	3780	2040	2910	2930.10	21.16	167	3063	2986	2948	2871	2833	2967	2852	91	870	500	1970	5	1	18251918	537	8.83	1.79	06	0.03	333.00	1639.00	3965	20230223	-25.85	2685	20230104	9.50	3965	-25.85	20230223	2685	9.50	20230104	3965	-25.85	20230223	2685	9.50	20230104	0.67	N	169330	500	91 억	3862666	N	N	N	N
47	20230824	110840	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	2935	25	2	0.86	9990655	3414	11.46	2910	2940	2905	3780	2040	2910	2926.38	21.16	162	3063	2986	2948	2871	2833	2967	2852	91	870	500	1970	5	1	18251918	536	8.81	1.79	06	0.02	333.00	1639.00	3965	20230223	-25.98	2685	20230104	9.31	3965	-25.98	20230223	2685	9.31	20230104	3965	-25.98	20230223	2685	9.31	20230104	0.67	N	169330	500	91 억	3862666	N	N	N	N
48	20230824	100835	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	2925	15	2	0.52	6385225	2186	7.34	2910	2940	2905	3780	2040	2910	2920.96	21.16	123	3063	2986	2948	2871	2833	2967	2852	91	870	500	1970	5	1	18251918	534	8.78	1.78	06	0.01	333.00	1639.00	3965	20230223	-26.23	2685	20230104	8.94	3965	-26.23	20230223	2685	8.94	20230104	3965	-26.23	20230223	2685	8.94	20230104	0.67	N	169330	500	91 억	3862666	N	N	N	N
49	20230824	090839	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	2925	15	2	0.52	3699485	1271	4.27	2910	2925	2905	3780	2040	2910	2910.69	21.16	-6	3063	2986	2948	2871	2833	2967	2852	91	870	500	1970	5	1	18251918	534	8.78	1.78	06	0.01	333.00	1639.00	3965	20230223	-26.23	2685	20230104	8.94	3965	-26.23	20230223	2685	8.94	20230104	3965	-26.23	20230223	2685	8.94	20230104	0.67	N	169330	500	91 억	3862666	N	N	N	N
50	20230823	160835	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	2910	-5	5	-0.17	87573530	29739	17.44	2915	3025	2910	3785	2045	2915	2944.74	21.16	1416	3318	3116	2998	2796	2678	3057	2737	91	870	500	1980	5	1	18251918	531	8.74	1.78	06	0.16	333.00	1639.00	3965	20230223	-26.61	2685	20230104	8.38	3965	-26.61	20230223	2685	8.38	20230104	3965	-26.61	20230223	2685	8.38	20230104	0.69	N	169330	500	91 억	3861250	N	N	N	N
51	20230823	150834	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	2925	10	2	0.34	78540670	26639	15.62	2915	3025	2910	3785	2045	2915	2948.33	21.16	3242	3318	3116	2998	2796	2678	3057	2737	91	870	500	1980	5	1	18251918	534	8.78	1.78	06	0.15	333.00	1639.00	3965	20230223	-26.23	2685	20230104	8.94	3965	-26.23	20230223	2685	8.94	20230104	3965	-26.23	20230223	2685	8.94	20230104	0.69	N	169330	500	91 억	3861250	N	N	N	N
52	20230823	140841	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	2960	45	2	1.54	35035290	11746	6.89	2915	3025	2915	3785	2045	2915	2982.74	21.16	1405	3318	3116	2998	2796	2678	3057	2737	91	870	500	1980	5	1	18251918	540	8.89	1.81	06	0.06	333.00	1639.00	3965	20230223	-25.35	2685	20230104	10.24	3965	-25.35	20230223	2685	10.24	20230104	3965	-25.35	20230223	2685	10.24	20230104	0.69	N	169330	500	91 억	3861250	N	N	N	N
53	20230823	130834	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	2980	65	2	2.23	27669455	9264	5.43	2915	3025	2915	3785	2045	2915	2986.77	21.16	1397	3318	3116	2998	2796	2678	3057	2737	91	870	500	1980	5	1	18251918	544	8.95	1.82	06	0.05	333.00	1639.00	3965	20230223	-24.84	2685	20230104	10.99	3965	-24.84	20230223	2685	10.99	20230104	3965	-24.84	20230223	2685	10.99	20230104	0.69	N	169330	500	91 억	3861250	N	N	N	N
54	20230823	120840	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	2975	60	2	2.06	24259945	8120	4.76	2915	3025	2915	3785	2045	2915	2987.68	21.16	1344	3318	3116	2998	2796	2678	3057	2737	91	870	500	1980	5	1	18251918	543	8.93	1.82	06	0.04	333.00	1639.00	3965	20230223	-24.97	2685	20230104	10.80	3965	-24.97	20230223	2685	10.80	20230104	3965	-24.97	20230223	2685	10.80	20230104	0.69	N	169330	500	91 억	3861250	N	N	N	N
55	20230823	110833	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	3010	95	2	3.26	22984750	7693	4.51	2915	3025	2915	3785	2045	2915	2987.75	21.16	1121	3318	3116	2998	2796	2678	3057	2737	91	870	500	1980	5	1	18251918	549	9.04	1.84	06	0.04	333.00	1639.00	3965	20230223	-24.09	2685	20230104	12.10	3965	-24.09	20230223	2685	12.10	20230104	3965	-24.09	20230223	2685	12.10	20230104	0.69	N	169330	500	91 억	3861250	N	N	N	N
56	20230823	100834	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	3010	95	2	3.26	19510350	6528	3.83	2915	3025	2915	3785	2045	2915	2988.72	21.16	940	3318	3116	2998	2796	2678	3057	2737	91	870	500	1980	5	1	18251918	549	9.04	1.84	06	0.04	333.00	1639.00	3965	20230223	-24.09	2685	20230104	12.10	3965	-24.09	20230223	2685	12.10	20230104	3965	-24.09	20230223	2685	12.10	20230104	0.69	N	169330	500	91 억	3861250	N	N	N	N
57	20230823	090841	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	2960	45	2	1.54	791635	271	0.16	2915	2970	2915	3785	2045	2915	2921.16	21.16	106	3318	3116	2998	2796	2678	3057	2737	91	870	500	1980	5	1	18251918	540	8.89	1.81	06	0.00	333.00	1639.00	3965	20230223	-25.35	2685	20230104	10.24	3965	-25.35	20230223	2685	10.24	20230104	3965	-25.35	20230223	2685	10.24	20230104	0.69	N	169330	500	91 억	3861250	N	N	N	N
58	20230822	160830	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	2915	0	3	0.00	516119535	170503	1290.03	2995	3200	2880	3785	2045	2915	3027.04	21.15	245	2951	2932	2921	2902	2891	2942	2912	91	870	500	1980	5	1	18251918	532	8.75	1.78	06	0.93	333.00	1639.00	3965	20230223	-26.48	2685	20230104	8.57	3965	-26.48	20230223	2685	8.57	20230104	3965	-26.48	20230223	2685	8.57	20230104	0.70	N	169330	500	91 억	3861005	N	N	N	N
59	20230822	150832	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	2925	10	2	0.34	501480315	165489	1252.09	2995	3200	2880	3785	2045	2915	3030.29	21.15	1675	2951	2932	2921	2902	2891	2942	2912	91	870	500	1980	5	1	18251918	534	8.78	1.78	06	0.91	333.00	1639.00	3965	20230223	-26.23	2685	20230104	8.94	3965	-26.23	20230223	2685	8.94	20230104	3965	-26.23	20230223	2685	8.94	20230104	0.70	N	169330	500	91 억	3861005	N	N	N	N
60	20230822	140832	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	2970	55	2	1.89	25876295	8808	66.64	2995	3000	2905	3785	2045	2915	2937.82	21.15	-514	2951	2932	2921	2902	2891	2942	2912	91	870	500	1980	5	1	18251918	542	8.92	1.81	06	0.05	333.00	1639.00	3965	20230223	-25.09	2685	20230104	10.61	3965	-25.09	20230223	2685	10.61	20230104	3965	-25.09	20230223	2685	10.61	20230104	0.70	N	169330	500	91 억	3861005	N	N	N	N
61	20230822	130830	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	2980	65	2	2.23	25366945	8637	65.35	2995	3000	2905	3785	2045	2915	2937.01	21.15	-469	2951	2932	2921	2902	2891	2942	2912	91	870	500	1980	5	1	18251918	544	8.95	1.82	06	0.05	333.00	1639.00	3965	20230223	-24.84	2685	20230104	10.99	3965	-24.84	20230223	2685	10.99	20230104	3965	-24.84	20230223	2685	10.99	20230104	0.70	N	169330	500	91 억	3861005	N	N	N	N
62	20230822	120817	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	2935	20	2	0.69	22666055	7723	58.43	2995	3000	2905	3785	2045	2915	2934.88	21.15	-471	2951	2932	2921	2902	2891	2942	2912	91	870	500	1980	5	1	18251918	536	8.81	1.79	06	0.04	333.00	1639.00	3965	20230223	-25.98	2685	20230104	9.31	3965	-25.98	20230223	2685	9.31	20230104	3965	-25.98	20230223	2685	9.31	20230104	0.70	N	169330	500	91 억	3861005	N	N	N	N
63	20230822	110829	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	2920	5	2	0.17	13943090	4778	36.15	2995	2995	2905	3785	2045	2915	2918.19	21.15	50	2951	2932	2921	2902	2891	2942	2912	91	870	500	1980	5	1	18251918	533	8.77	1.78	06	0.03	333.00	1639.00	3965	20230223	-26.36	2685	20230104	8.75	3965	-26.36	20230223	2685	8.75	20230104	3965	-26.36	20230223	2685	8.75	20230104	0.70	N	169330	500	91 억	3861005	N	N	N	N
64	20230822	100826	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	2930	15	2	0.51	5026700	1717	12.99	2995	2995	2915	3785	2045	2915	2927.61	21.15	67	2951	2932	2921	2902	2891	2942	2912	91	870	500	1980	5	1	18251918	535	8.80	1.79	06	0.01	333.00	1639.00	3965	20230223	-26.10	2685	20230104	9.12	3965	-26.10	20230223	2685	9.12	20230104	3965	-26.10	20230223	2685	9.12	20230104	0.70	N	169330	500	91 억	3861005	N	N	N	N
65	20230822	090827	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	2920	5	2	0.17	102275	35	0.26	2995	2995	2920	3785	2045	2915	2922.14	21.15	0	2951	2932	2921	2902	2891	2942	2912	91	870	500	1980	5	1	18251918	533	8.77	1.78	06	0.00	333.00	1639.00	3965	20230223	-26.36	2685	20230104	8.75	3965	-26.36	20230223	2685	8.75	20230104	3965	-26.36	20230223	2685	8.75	20230104	0.70	N	169330	500	91 억	3861005	N	N	N	N
66	20230821	160824	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	2915	-25	5	-0.85	33635265	11480	97.16	2910	2940	2910	3820	2060	2940	2929.90	21.15	101	3023	2981	2943	2901	2863	3002	2922	91	880	500	1990	5	1	18251918	532	8.75	1.78	06	0.06	333.00	1639.00	3965	20230223	-26.48	2685	20230104	8.57	3965	-26.48	20230223	2685	8.57	20230104	3965	-26.48	20230223	2685	8.57	20230104	0.70	N	169330	500	91 억	3860904	N	N	N	N
67	20230821	150831	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	2915	-25	5	-0.85	32015910	10925	92.47	2910	2940	2910	3820	2060	2940	2930.52	21.15	101	3023	2981	2943	2901	2863	3002	2922	91	880	500	1990	5	1	18251918	532	8.75	1.78	06	0.06	333.00	1639.00	3965	20230223	-26.48	2685	20230104	8.57	3965	-26.48	20230223	2685	8.57	20230104	3965	-26.48	20230223	2685	8.57	20230104	0.70	N	169330	500	91 억	3860904	N	N	N	N
68	20230821	140827	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	2925	-15	5	-0.51	26857515	9158	77.51	2910	2940	2910	3820	2060	2940	2932.68	21.15	101	3023	2981	2943	2901	2863	3002	2922	91	880	500	1990	5	1	18251918	534	8.78	1.78	06	0.05	333.00	1639.00	3965	20230223	-26.23	2685	20230104	8.94	3965	-26.23	20230223	2685	8.94	20230104	3965	-26.23	20230223	2685	8.94	20230104	0.70	N	169330	500	91 억	3860904	N	N	N	N
69	20230821	130837	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	2925	-15	5	-0.51	25638185	8741	73.98	2910	2940	2910	3820	2060	2940	2933.10	21.15	88	3023	2981	2943	2901	2863	3002	2922	91	880	500	1990	5	1	18251918	534	8.78	1.78	06	0.05	333.00	1639.00	3965	20230223	-26.23	2685	20230104	8.94	3965	-26.23	20230223	2685	8.94	20230104	3965	-26.23	20230223	2685	8.94	20230104	0.70	N	169330	500	91 억	3860904	N	N	N	N
70	20230821	120832	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	2935	-5	5	-0.17	20237565	6898	58.38	2910	2940	2910	3820	2060	2940	2933.83	21.15	75	3023	2981	2943	2901	2863	3002	2922	91	880	500	1990	5	1	18251918	536	8.81	1.79	06	0.04	333.00	1639.00	3965	20230223	-25.98	2685	20230104	9.31	3965	-25.98	20230223	2685	9.31	20230104	3965	-25.98	20230223	2685	9.31	20230104	0.70	N	169330	500	91 억	3860904	N	N	N	N
71	20230821	110827	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	2930	-10	5	-0.34	14760120	5028	42.56	2910	2940	2910	3820	2060	2940	2935.58	21.15	51	3023	2981	2943	2901	2863	3002	2922	91	880	500	1990	5	1	18251918	535	8.80	1.79	06	0.03	333.00	1639.00	3965	20230223	-26.10	2685	20230104	9.12	3965	-26.10	20230223	2685	9.12	20230104	3965	-26.10	20230223	2685	9.12	20230104	0.70	N	169330	500	91 억	3860904	N	N	N	N
72	20230821	100825	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	2930	-10	5	-0.34	14548830	4956	41.95	2910	2940	2910	3820	2060	2940	2935.60	21.15	51	3023	2981	2943	2901	2863	3002	2922	91	880	500	1990	5	1	18251918	535	8.80	1.79	06	0.03	333.00	1639.00	3965	20230223	-26.10	2685	20230104	9.12	3965	-26.10	20230223	2685	9.12	20230104	3965	-26.10	20230223	2685	9.12	20230104	0.70	N	169330	500	91 억	3860904	N	N	N	N
73	20230821	090833	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	2925	-15	5	-0.51	960630	330	2.79	2910	2925	2910	3820	2060	2940	2911.00	21.15	-49	3023	2981	2943	2901	2863	3002	2922	91	880	500	1990	5	1	18251918	534	8.78	1.78	06	0.00	333.00	1639.00	3965	20230223	-26.23	2685	20230104	8.94	3965	-26.23	20230223	2685	8.94	20230104	3965	-26.23	20230223	2685	8.94	20230104	0.70	N	169330	500	91 억	3860904	N	N	N	N
74	20230818	160826	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	2940	15	2	0.51	32967840	11262	116.02	2915	2985	2905	3800	2050	2925	2927.35	21.15	-162	2995	2960	2930	2895	2865	2945	2880	91	875	500	1980	5	1	18251918	537	8.83	1.79	06	0.06	333.00	1639.00	3965	20230223	-25.85	2685	20230104	9.50	3965	-25.85	20230223	2685	9.50	20230104	3965	-25.85	20230223	2685	9.50	20230104	0.71	N	169330	500	91 억	3861066	N	N	N	N
75	20230818	150818	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	2925	0	3	0.00	27884030	9532	98.20	2915	2985	2905	3800	2050	2925	2925.31	21.15	-148	2995	2960	2930	2895	2865	2945	2880	91	875	500	1980	5	1	18251918	534	8.78	1.78	06	0.05	333.00	1639.00	3965	20230223	-26.23	2685	20230104	8.94	3965	-26.23	20230223	2685	8.94	20230104	3965	-26.23	20230223	2685	8.94	20230104	0.71	N	169330	500	91 억	3861066	N	N	N	N
76	20230818	140824	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	2940	15	2	0.51	22917025	7834	80.70	2915	2985	2905	3800	2050	2925	2925.33	21.15	-112	2995	2960	2930	2895	2865	2945	2880	91	875	500	1980	5	1	18251918	537	8.83	1.79	06	0.04	333.00	1639.00	3965	20230223	-25.85	2685	20230104	9.50	3965	-25.85	20230223	2685	9.50	20230104	3965	-25.85	20230223	2685	9.50	20230104	0.71	N	169330	500	91 억	3861066	N	N	N	N
77	20230818	130818	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	2920	-5	5	-0.17	22267030	7613	78.43	2915	2985	2905	3800	2050	2925	2924.87	21.15	-125	2995	2960	2930	2895	2865	2945	2880	91	875	500	1980	5	1	18251918	533	8.77	1.78	06	0.04	333.00	1639.00	3965	20230223	-26.36	2685	20230104	8.75	3965	-26.36	20230223	2685	8.75	20230104	3965	-26.36	20230223	2685	8.75	20230104	0.71	N	169330	500	91 억	3861066	N	N	N	N
78	20230818	120831	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	2920	-5	5	-0.17	22267030	7613	78.43	2915	2985	2905	3800	2050	2925	2924.87	21.15	-125	2995	2960	2930	2895	2865	2945	2880	91	875	500	1980	5	1	18251918	533	8.77	1.78	06	0.04	333.00	1639.00	3965	20230223	-26.36	2685	20230104	8.75	3965	-26.36	20230223	2685	8.75	20230104	3965	-26.36	20230223	2685	8.75	20230104	0.71	N	169330	500	91 억	3861066	N	N	N	N
79	20230818	110820	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	2915	-10	5	-0.34	17409770	5957	61.37	2915	2985	2905	3800	2050	2925	2922.57	21.15	-330	2995	2960	2930	2895	2865	2945	2880	91	875	500	1980	5	1	18251918	532	8.75	1.78	06	0.03	333.00	1639.00	3965	20230223	-26.48	2685	20230104	8.57	3965	-26.48	20230223	2685	8.57	20230104	3965	-26.48	20230223	2685	8.57	20230104	0.71	N	169330	500	91 억	3861066	N	N	N	N
80	20230818	100825	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	2930	5	2	0.17	10891690	3719	38.31	2915	2985	2910	3800	2050	2925	2928.66	21.15	-364	2995	2960	2930	2895	2865	2945	2880	91	875	500	1980	5	1	18251918	535	8.80	1.79	06	0.02	333.00	1639.00	3965	20230223	-26.10	2685	20230104	9.12	3965	-26.10	20230223	2685	9.12	20230104	3965	-26.10	20230223	2685	9.12	20230104	0.71	N	169330	500	91 억	3861066	N	N	N	N
81	20230818	090829	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	2945	20	2	0.68	589255	199	2.05	2915	2985	2915	3800	2050	2925	2961.08	21.15	-170	2995	2960	2930	2895	2865	2945	2880	91	875	500	1980	5	1	18251918	538	8.84	1.80	06	0.00	333.00	1639.00	3965	20230223	-25.73	2685	20230104	9.68	3965	-25.73	20230223	2685	9.68	20230104	3965	-25.73	20230223	2685	9.68	20230104	0.71	N	169330	500	91 억	3861066	N	N	N	N
82	20230817	160825	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	2925	-20	5	-0.68	28094270	9607	51.29	2945	2965	2900	3825	2065	2945	2924.35	21.16	-459	3081	3012	2956	2887	2831	2985	2860	91	880	500	2000	5	1	18251918	534	8.78	1.78	06	0.05	333.00	1639.00	3965	20230223	-26.23	2685	20230104	8.94	3965	-26.23	20230223	2685	8.94	20230104	3965	-26.23	20230223	2685	8.94	20230104	0.71	N	169330	500	91 억	3861350	N	N	N	N
83	20230817	150831	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	2955	10	2	0.34	21854720	7474	39.90	2945	2965	2900	3825	2065	2945	2924.10	21.16	-459	3081	3012	2956	2887	2831	2985	2860	91	880	500	2000	5	1	18251918	539	8.87	1.80	06	0.04	333.00	1639.00	3965	20230223	-25.47	2685	20230104	10.06	3965	-25.47	20230223	2685	10.06	20230104	3965	-25.47	20230223	2685	10.06	20230104	0.71	N	169330	500	91 억	3861350	N	N	N	N
84	20230817	140823	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	2955	10	2	0.34	18843900	6456	34.47	2945	2960	2900	3825	2065	2945	2918.82	21.16	-419	3081	3012	2956	2887	2831	2985	2860	91	880	500	2000	5	1	18251918	539	8.87	1.80	06	0.04	333.00	1639.00	3965	20230223	-25.47	2685	20230104	10.06	3965	-25.47	20230223	2685	10.06	20230104	3965	-25.47	20230223	2685	10.06	20230104	0.71	N	169330	500	91 억	3861350	N	N	N	N
85	20230817	130821	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	2950	5	2	0.17	18441615	6320	33.74	2945	2955	2900	3825	2065	2945	2917.98	21.16	-419	3081	3012	2956	2887	2831	2985	2860	91	880	500	2000	5	1	18251918	538	8.86	1.80	06	0.03	333.00	1639.00	3965	20230223	-25.60	2685	20230104	9.87	3965	-25.60	20230223	2685	9.87	20230104	3965	-25.60	20230223	2685	9.87	20230104	0.71	N	169330	500	91 억	3861350	N	N	N	N
86	20230817	120824	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	2955	10	2	0.34	17668195	6058	32.34	2945	2955	2900	3825	2065	2945	2916.51	21.16	-412	3081	3012	2956	2887	2831	2985	2860	91	880	500	2000	5	1	18251918	539	8.87	1.80	06	0.03	333.00	1639.00	3965	20230223	-25.47	2685	20230104	10.06	3965	-25.47	20230223	2685	10.06	20230104	3965	-25.47	20230223	2685	10.06	20230104	0.71	N	169330	500	91 억	3861350	N	N	N	N
87	20230817	110823	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	2930	-15	5	-0.51	16186570	5555	29.66	2945	2945	2900	3825	2065	2945	2913.87	21.16	-409	3081	3012	2956	2887	2831	2985	2860	91	880	500	2000	5	1	18251918	535	8.80	1.79	06	0.03	333.00	1639.00	3965	20230223	-26.10	2685	20230104	9.12	3965	-26.10	20230223	2685	9.12	20230104	3965	-26.10	20230223	2685	9.12	20230104	0.71	N	169330	500	91 억	3861350	N	N	N	N
88	20230817	100819	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	2910	-35	5	-1.19	14916170	5120	27.33	2945	2945	2900	3825	2065	2945	2913.31	21.16	-183	3081	3012	2956	2887	2831	2985	2860	91	880	500	2000	5	1	18251918	531	8.74	1.78	06	0.03	333.00	1639.00	3965	20230223	-26.61	2685	20230104	8.38	3965	-26.61	20230223	2685	8.38	20230104	3965	-26.61	20230223	2685	8.38	20230104	0.71	N	169330	500	91 억	3861350	N	N	N	N
89	20230817	090818	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	2915	-30	5	-1.02	1121290	382	2.04	2945	2945	2915	3825	2065	2945	2935.31	21.16	-163	3081	3012	2956	2887	2831	2985	2860	91	880	500	2000	5	1	18251918	532	8.75	1.78	06	0.00	333.00	1639.00	3965	20230223	-26.48	2685	20230104	8.57	3965	-26.48	20230223	2685	8.57	20230104	3965	-26.48	20230223	2685	8.57	20230104	0.71	N	169330	500	91 억	3861350	N	N	N	N
90	20230816	160824	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	2945	-80	5	-2.64	53106010	18072	110.46	3025	3025	2900	3930	2120	3025	2938.58	21.15	1866	3095	3060	3020	2985	2945	3077	3002	91	905	500	2050	5	1	18251918	538	8.84	1.80	06	0.10	333.00	1639.00	3965	20230223	-25.73	2685	20230104	9.68	3965	-25.73	20230223	2685	9.68	20230104	3965	-25.73	20230223	2685	9.68	20230104	0.71	N	169330	500	91 억	3859484	N	N	N	N
91	20230816	150825	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	2945	-80	5	-2.64	50002415	17019	104.03	3025	3025	2900	3930	2120	3025	2938.03	21.15	1940	3095	3060	3020	2985	2945	3077	3002	91	905	500	2050	5	1	18251918	538	8.84	1.80	06	0.09	333.00	1639.00	3965	20230223	-25.73	2685	20230104	9.68	3965	-25.73	20230223	2685	9.68	20230104	3965	-25.73	20230223	2685	9.68	20230104	0.71	N	169330	500	91 억	3859484	N	N	N	N
92	20230816	140823	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	2960	-65	5	-2.15	45640440	15537	94.97	3025	3025	2900	3930	2120	3025	2937.53	21.15	1941	3095	3060	3020	2985	2945	3077	3002	91	905	500	2050	5	1	18251918	540	8.89	1.81	06	0.09	333.00	1639.00	3965	20230223	-25.35	2685	20230104	10.24	3965	-25.35	20230223	2685	10.24	20230104	3965	-25.35	20230223	2685	10.24	20230104	0.71	N	169330	500	91 억	3859484	N	N	N	N
93	20230816	130821	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	2950	-75	5	-2.48	43595350	14844	90.73	3025	3025	2900	3930	2120	3025	2936.90	21.15	1942	3095	3060	3020	2985	2945	3077	3002	91	905	500	2050	5	1	18251918	538	8.86	1.80	06	0.08	333.00	1639.00	3965	20230223	-25.60	2685	20230104	9.87	3965	-25.60	20230223	2685	9.87	20230104	3965	-25.60	20230223	2685	9.87	20230104	0.71	N	169330	500	91 억	3859484	N	N	N	N
94	20230816	120832	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	2955	-70	5	-2.31	43158835	14696	89.83	3025	3025	2900	3930	2120	3025	2936.77	21.15	1942	3095	3060	3020	2985	2945	3077	3002	91	905	500	2050	5	1	18251918	539	8.87	1.80	06	0.08	333.00	1639.00	3965	20230223	-25.47	2685	20230104	10.06	3965	-25.47	20230223	2685	10.06	20230104	3965	-25.47	20230223	2685	10.06	20230104	0.71	N	169330	500	91 억	3859484	N	N	N	N
95	20230816	110829	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	2940	-85	5	-2.81	42733690	14552	88.95	3025	3025	2900	3930	2120	3025	2936.62	21.15	1901	3095	3060	3020	2985	2945	3077	3002	91	905	500	2050	5	1	18251918	537	8.83	1.79	06	0.08	333.00	1639.00	3965	20230223	-25.85	2685	20230104	9.50	3965	-25.85	20230223	2685	9.50	20230104	3965	-25.85	20230223	2685	9.50	20230104	0.71	N	169330	500	91 억	3859484	N	N	N	N
96	20230816	100825	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	2930	-95	5	-3.14	22724245	7724	47.21	3025	3025	2900	3930	2120	3025	2942.03	21.15	618	3095	3060	3020	2985	2945	3077	3002	91	905	500	2050	5	1	18251918	535	8.80	1.79	06	0.04	333.00	1639.00	3965	20230223	-26.10	2685	20230104	9.12	3965	-26.10	20230223	2685	9.12	20230104	3965	-26.10	20230223	2685	9.12	20230104	0.71	N	169330	500	91 억	3859484	N	N	N	N
97	20230816	090821	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	2975	-50	5	-1.65	9747255	3317	20.28	3025	3025	2900	3930	2120	3025	2938.58	21.15	448	3095	3060	3020	2985	2945	3077	3002	91	905	500	2050	5	1	18251918	543	8.93	1.82	06	0.02	333.00	1639.00	3965	20230223	-24.97	2685	20230104	10.80	3965	-24.97	20230223	2685	10.80	20230104	3965	-24.97	20230223	2685	10.80	20230104	0.71	N	169330	500	91 억	3859484	N	N	N	N
98	20230814	160813	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	3025	25	2	0.83	48977130	16160	169.25	3000	3055	2980	3900	2100	3000	3030.76	21.15	97	3040	3020	3000	2980	2960	3020	2980	91	900	500	2040	5	1	18251918	552	9.08	1.85	06	0.09	333.00	1639.00	3965	20230223	-23.71	2685	20230104	12.66	3965	-23.71	20230223	2685	12.66	20230104	3965	-23.71	20230223	2685	12.66	20230104	0.71	N	169330	500	91 억	3859387	N	N	N	N
99	20230814	150811	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	3015	15	2	0.50	47972830	15828	165.77	3000	3055	2980	3900	2100	3000	3030.88	21.15	97	3040	3020	3000	2980	2960	3020	2980	91	900	500	2040	5	1	18251918	550	9.05	1.84	06	0.09	333.00	1639.00	3965	20230223	-23.96	2685	20230104	12.29	3965	-23.96	20230223	2685	12.29	20230104	3965	-23.96	20230223	2685	12.29	20230104	0.71	N	169330	500	91 억	3859387	N	N	N	N
100	20230814	140813	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	3020	20	2	0.67	45035875	14855	155.58	3000	3055	2980	3900	2100	3000	3031.70	21.15	-4	3040	3020	3000	2980	2960	3020	2980	91	900	500	2040	5	1	18251918	551	9.07	1.84	06	0.08	333.00	1639.00	3965	20230223	-23.83	2685	20230104	12.48	3965	-23.83	20230223	2685	12.48	20230104	3965	-23.83	20230223	2685	12.48	20230104	0.71	N	169330	500	91 억	3859387	N	N	N	N
101	20230814	130805	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	3030	30	2	1.00	38772925	12784	133.89	3000	3055	2980	3900	2100	3000	3032.93	21.15	5	3040	3020	3000	2980	2960	3020	2980	91	900	500	2040	5	1	18251918	553	9.10	1.85	06	0.07	333.00	1639.00	3965	20230223	-23.58	2685	20230104	12.85	3965	-23.58	20230223	2685	12.85	20230104	3965	-23.58	20230223	2685	12.85	20230104	0.71	N	169330	500	91 억	3859387	N	N	N	N
102	20230814	120811	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	3035	35	2	1.17	38042805	12543	131.37	3000	3055	2980	3900	2100	3000	3032.99	21.15	-160	3040	3020	3000	2980	2960	3020	2980	91	900	500	2040	5	1	18251918	554	9.11	1.85	06	0.07	333.00	1639.00	3965	20230223	-23.46	2685	20230104	13.04	3965	-23.46	20230223	2685	13.04	20230104	3965	-23.46	20230223	2685	13.04	20230104	0.71	N	169330	500	91 억	3859387	N	N	N	N
103	20230814	110806	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	3005	5	2	0.17	8614465	2869	30.05	3000	3030	2980	3900	2100	3000	3002.60	21.15	-238	3040	3020	3000	2980	2960	3020	2980	91	900	500	2040	5	1	18251918	548	9.02	1.83	06	0.02	333.00	1639.00	3965	20230223	-24.21	2685	20230104	11.92	3965	-24.21	20230223	2685	11.92	20230104	3965	-24.21	20230223	2685	11.92	20230104	0.71	N	169330	500	91 억	3859387	N	N	N	N
104	20230814	100808	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	3005	5	2	0.17	6053190	2017	21.12	3000	3030	2980	3900	2100	3000	3001.09	21.15	-238	3040	3020	3000	2980	2960	3020	2980	91	900	500	2040	5	1	18251918	548	9.02	1.83	06	0.01	333.00	1639.00	3965	20230223	-24.21	2685	20230104	11.92	3965	-24.21	20230223	2685	11.92	20230104	3965	-24.21	20230223	2685	11.92	20230104	0.71	N	169330	500	91 억	3859387	N	N	N	N
105	20230814	090806	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	3000	0	3	0.00	774000	258	2.70	3000	3000	3000	3900	2100	3000	3000.00	21.15	0	3040	3020	3000	2980	2960	3020	2980	91	900	500	2040	5	1	18251918	548	9.01	1.83	06	0.00	333.00	1639.00	3965	20230223	-24.34	2685	20230104	11.73	3965	-24.34	20230223	2685	11.73	20230104	3965	-24.34	20230223	2685	11.73	20230104	0.71	N	169330	500	91 억	3859387	N	N	N	N
106	20230811	160807	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	3000	-10	5	-0.33	28612095	9548	60.05	3000	3020	2980	3910	2110	3010	2996.66	21.14	983	3176	3092	2996	2912	2816	3045	2865	91	900	500	2040	5	1	18251918	548	9.01	1.83	06	0.05	333.00	1639.00	3965	20230223	-24.34	2685	20230104	11.73	3965	-24.34	20230223	2685	11.73	20230104	3965	-24.34	20230223	2685	11.73	20230104	0.71	N	169330	500	91 억	3858404	N	N	N	N
107	20230811	150802	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	3010	0	3	0.00	24333885	8122	51.08	3000	3020	2980	3910	2110	3010	2996.05	21.14	893	3176	3092	2996	2912	2816	3045	2865	91	900	500	2040	5	1	18251918	549	9.04	1.84	06	0.04	333.00	1639.00	3965	20230223	-24.09	2685	20230104	12.10	3965	-24.09	20230223	2685	12.10	20230104	3965	-24.09	20230223	2685	12.10	20230104	0.71	N	169330	500	91 억	3858404	N	N	N	N
108	20230811	140801	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	3010	0	3	0.00	23878815	7971	50.13	3000	3020	2980	3910	2110	3010	2995.71	21.14	902	3176	3092	2996	2912	2816	3045	2865	91	900	500	2040	5	1	18251918	549	9.04	1.84	06	0.04	333.00	1639.00	3965	20230223	-24.09	2685	20230104	12.10	3965	-24.09	20230223	2685	12.10	20230104	3965	-24.09	20230223	2685	12.10	20230104	0.71	N	169330	500	91 억	3858404	N	N	N	N
109	20230811	130800	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	3010	0	3	0.00	22090080	7375	46.38	3000	3020	2980	3910	2110	3010	2995.27	21.14	902	3176	3092	2996	2912	2816	3045	2865	91	900	500	2040	5	1	18251918	549	9.04	1.84	06	0.04	333.00	1639.00	3965	20230223	-24.09	2685	20230104	12.10	3965	-24.09	20230223	2685	12.10	20230104	3965	-24.09	20230223	2685	12.10	20230104	0.71	N	169330	500	91 억	3858404	N	N	N	N
110	20230811	120753	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	3000	-10	5	-0.33	21223700	7087	44.57	3000	3020	2980	3910	2110	3010	2994.74	21.14	846	3176	3092	2996	2912	2816	3045	2865	91	900	500	2040	5	1	18251918	548	9.01	1.83	06	0.04	333.00	1639.00	3965	20230223	-24.34	2685	20230104	11.73	3965	-24.34	20230223	2685	11.73	20230104	3965	-24.34	20230223	2685	11.73	20230104	0.71	N	169330	500	91 억	3858404	N	N	N	N
111	20230811	110753	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	3010	0	3	0.00	20257350	6765	42.54	3000	3020	2980	3910	2110	3010	2994.43	21.14	765	3176	3092	2996	2912	2816	3045	2865	91	900	500	2040	5	1	18251918	549	9.04	1.84	06	0.04	333.00	1639.00	3965	20230223	-24.09	2685	20230104	12.10	3965	-24.09	20230223	2685	12.10	20230104	3965	-24.09	20230223	2685	12.10	20230104	0.71	N	169330	500	91 억	3858404	N	N	N	N
112	20230811	100751	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	3000	-10	5	-0.33	19309140	6449	40.56	3000	3020	2980	3910	2110	3010	2994.13	21.14	709	3176	3092	2996	2912	2816	3045	2865	91	900	500	2040	5	1	18251918	548	9.01	1.83	06	0.04	333.00	1639.00	3965	20230223	-24.34	2685	20230104	11.73	3965	-24.34	20230223	2685	11.73	20230104	3965	-24.34	20230223	2685	11.73	20230104	0.71	N	169330	500	91 억	3858404	N	N	N	N
113	20230811	090800	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	3010	0	3	0.00	186060	62	0.39	3000	3010	3000	3910	2110	3010	3000.97	21.14	25	3176	3092	2996	2912	2816	3045	2865	91	900	500	2040	5	1	18251918	549	9.04	1.84	06	0.00	333.00	1639.00	3965	20230223	-24.09	2685	20230104	12.10	3965	-24.09	20230223	2685	12.10	20230104	3965	-24.09	20230223	2685	12.10	20230104	0.71	N	169330	500	91 억	3858404	N	N	N	N
114	20230810	160751	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	3010	-15	5	-0.50	47433070	15901	139.99	3070	3080	2900	3930	2120	3025	2983.02	21.14	661	3055	3040	3020	3005	2985	3047	3012	91	905	500	2050	5	1	18251918	549	9.04	1.84	06	0.09	333.00	1639.00	3965	20230223	-24.09	2685	20230104	12.10	3965	-24.09	20230223	2685	12.10	20230104	3965	-24.09	20230223	2685	12.10	20230104	0.73	N	169330	500	91 억	3857743	N	N	N	N
115	20230810	150749	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	3010	-15	5	-0.50	44275020	14851	130.74	3070	3080	2900	3930	2120	3025	2981.28	21.14	629	3055	3040	3020	3005	2985	3047	3012	91	905	500	2050	5	1	18251918	549	9.04	1.84	06	0.08	333.00	1639.00	3965	20230223	-24.09	2685	20230104	12.10	3965	-24.09	20230223	2685	12.10	20230104	3965	-24.09	20230223	2685	12.10	20230104	0.73	N	169330	500	91 억	3857743	N	N	N	N
116	20230810	140749	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	3025	0	3	0.00	41960180	14083	123.98	3070	3080	2900	3930	2120	3025	2979.49	21.14	500	3055	3040	3020	3005	2985	3047	3012	91	905	500	2050	5	1	18251918	552	9.08	1.85	06	0.08	333.00	1639.00	3965	20230223	-23.71	2685	20230104	12.66	3965	-23.71	20230223	2685	12.66	20230104	3965	-23.71	20230223	2685	12.66	20230104	0.73	N	169330	500	91 억	3857743	N	N	N	N
117	20230810	130743	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	3005	-20	5	-0.66	41462905	13918	122.53	3070	3080	2900	3930	2120	3025	2979.08	21.14	495	3055	3040	3020	3005	2985	3047	3012	91	905	500	2050	5	1	18251918	548	9.02	1.83	06	0.08	333.00	1639.00	3965	20230223	-24.21	2685	20230104	11.92	3965	-24.21	20230223	2685	11.92	20230104	3965	-24.21	20230223	2685	11.92	20230104	0.73	N	169330	500	91 억	3857743	N	N	N	N
118	20230810	120757	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	3005	-20	5	-0.66	38087280	12793	112.62	3070	3080	2900	3930	2120	3025	2977.20	21.14	471	3055	3040	3020	3005	2985	3047	3012	91	905	500	2050	5	1	18251918	548	9.02	1.83	06	0.07	333.00	1639.00	3965	20230223	-24.21	2685	20230104	11.92	3965	-24.21	20230223	2685	11.92	20230104	3965	-24.21	20230223	2685	11.92	20230104	0.73	N	169330	500	91 억	3857743	N	N	N	N
119	20230810	110757	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	3020	-5	5	-0.17	32676045	10998	96.82	3070	3080	2900	3930	2120	3025	2971.09	21.14	214	3055	3040	3020	3005	2985	3047	3012	91	905	500	2050	5	1	18251918	551	9.07	1.84	06	0.06	333.00	1639.00	3965	20230223	-23.83	2685	20230104	12.48	3965	-23.83	20230223	2685	12.48	20230104	3965	-23.83	20230223	2685	12.48	20230104	0.73	N	169330	500	91 억	3857743	N	N	N	N
120	20230810	100752	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	3010	-15	5	-0.50	30294210	10207	89.86	3070	3080	2900	3930	2120	3025	2967.98	21.14	206	3055	3040	3020	3005	2985	3047	3012	91	905	500	2050	5	1	18251918	549	9.04	1.84	06	0.06	333.00	1639.00	3965	20230223	-24.09	2685	20230104	12.10	3965	-24.09	20230223	2685	12.10	20230104	3965	-24.09	20230223	2685	12.10	20230104	0.73	N	169330	500	91 억	3857743	N	N	N	N
121	20230810	090801	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	3075	50	2	1.65	1400050	455	4.01	3070	3080	3070	3930	2120	3025	3077.03	21.14	-5	3055	3040	3020	3005	2985	3047	3012	91	905	500	2050	5	1	18251918	561	9.23	1.88	06	0.00	333.00	1639.00	3965	20230223	-22.45	2685	20230104	14.53	3965	-22.45	20230223	2685	14.53	20230104	3965	-22.45	20230223	2685	14.53	20230104	0.73	N	169330	500	91 억	3857743	N	N	N	N
122	20230809	160751	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	3025	20	2	0.67	34222395	11359	36.10	3005	3035	3000	3905	2105	3005	3012.80	21.14	-572	3215	3110	3055	2950	2895	3082	2922	91	900	500	2040	5	1	18251918	552	9.08	1.85	06	0.06	333.00	1639.00	3965	20230223	-23.71	2685	20230104	12.66	3965	-23.71	20230223	2685	12.66	20230104	3965	-23.71	20230223	2685	12.66	20230104	0.68	N	169330	500	91 억	3858315	N	N	N	N
123	20230809	150741	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	3025	20	2	0.67	33977375	11278	35.84	3005	3035	3000	3905	2105	3005	3012.71	21.14	-572	3215	3110	3055	2950	2895	3082	2922	91	900	500	2040	5	1	18251918	552	9.08	1.85	06	0.06	333.00	1639.00	3965	20230223	-23.71	2685	20230104	12.66	3965	-23.71	20230223	2685	12.66	20230104	3965	-23.71	20230223	2685	12.66	20230104	0.68	N	169330	500	91 억	3858315	N	N	N	N
124	20230809	140739	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	3020	15	2	0.50	31143585	10339	32.86	3005	3035	3000	3905	2105	3005	3012.24	21.14	-546	3215	3110	3055	2950	2895	3082	2922	91	900	500	2040	5	1	18251918	551	9.07	1.84	06	0.06	333.00	1639.00	3965	20230223	-23.83	2685	20230104	12.48	3965	-23.83	20230223	2685	12.48	20230104	3965	-23.83	20230223	2685	12.48	20230104	0.68	N	169330	500	91 억	3858315	N	N	N	N
125	20230809	130757	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	3015	10	2	0.33	29866395	9916	31.51	3005	3035	3000	3905	2105	3005	3011.94	21.14	-523	3215	3110	3055	2950	2895	3082	2922	91	900	500	2040	5	1	18251918	550	9.05	1.84	06	0.05	333.00	1639.00	3965	20230223	-23.96	2685	20230104	12.29	3965	-23.96	20230223	2685	12.29	20230104	3965	-23.96	20230223	2685	12.29	20230104	0.68	N	169330	500	91 억	3858315	N	N	N	N
126	20230809	120754	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	3020	15	2	0.50	26824420	8907	28.30	3005	3035	3000	3905	2105	3005	3011.61	21.14	-460	3215	3110	3055	2950	2895	3082	2922	91	900	500	2040	5	1	18251918	551	9.07	1.84	06	0.05	333.00	1639.00	3965	20230223	-23.83	2685	20230104	12.48	3965	-23.83	20230223	2685	12.48	20230104	3965	-23.83	20230223	2685	12.48	20230104	0.68	N	169330	500	91 억	3858315	N	N	N	N
127	20230809	110750	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	3000	-5	5	-0.17	22128630	7349	23.35	3005	3035	3000	3905	2105	3005	3011.11	21.14	-402	3215	3110	3055	2950	2895	3082	2922	91	900	500	2040	5	1	18251918	548	9.01	1.83	06	0.04	333.00	1639.00	3965	20230223	-24.34	2685	20230104	11.73	3965	-24.34	20230223	2685	11.73	20230104	3965	-24.34	20230223	2685	11.73	20230104	0.68	N	169330	500	91 억	3858315	N	N	N	N
128	20230809	100738	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	3020	15	2	0.50	6977870	2317	7.36	3005	3035	3000	3905	2105	3005	3011.60	21.14	-140	3215	3110	3055	2950	2895	3082	2922	91	900	500	2040	5	1	18251918	551	9.07	1.84	06	0.01	333.00	1639.00	3965	20230223	-23.83	2685	20230104	12.48	3965	-23.83	20230223	2685	12.48	20230104	3965	-23.83	20230223	2685	12.48	20230104	0.68	N	169330	500	91 억	3858315	N	N	N	N
129	20230809	090742	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	3005	0	3	0.00	18030	6	0.02	3005	3005	3005	3905	2105	3005	3005.00	21.14	0	3215	3110	3055	2950	2895	3082	2922	91	900	500	2040	5	1	18251918	548	9.02	1.83	06	0.00	333.00	1639.00	3965	20230223	-24.21	2685	20230104	11.92	3965	-24.21	20230223	2685	11.92	20230104	3965	-24.21	20230223	2685	11.92	20230104	0.68	N	169330	500	91 억	3858315	N	N	N	N
130	20230808	160757	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	3005	-50	5	-1.64	95328445	31416	28.18	3055	3160	3000	3970	2140	3055	3034.39	21.13	1649	3241	3147	3096	3002	2951	3195	3050	91	915	500	2070	5	1	18251918	548	9.02	1.83	06	0.17	333.00	1639.00	3965	20230223	-24.21	2685	20230104	11.92	3965	-24.21	20230223	2685	11.92	20230104	3965	-24.21	20230223	2685	11.92	20230104	0.67	N	169330	500	91 억	3856542	N	N	N	N
131	20230808	150748	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	3010	-45	5	-1.47	89689510	29541	26.50	3055	3160	3000	3970	2140	3055	3036.10	21.13	2446	3241	3147	3096	3002	2951	3195	3050	91	915	500	2070	5	1	18251918	549	9.04	1.84	06	0.16	333.00	1639.00	3965	20230223	-24.09	2685	20230104	12.10	3965	-24.09	20230223	2685	12.10	20230104	3965	-24.09	20230223	2685	12.10	20230104	0.67	N	169330	500	91 억	3856542	N	N	N	N
132	20230808	140745	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	3015	-40	5	-1.31	87503520	28816	25.85	3055	3160	3000	3970	2140	3055	3036.63	21.13	2470	3241	3147	3096	3002	2951	3195	3050	91	915	500	2070	5	1	18251918	550	9.05	1.84	06	0.16	333.00	1639.00	3965	20230223	-23.96	2685	20230104	12.29	3965	-23.96	20230223	2685	12.29	20230104	3965	-23.96	20230223	2685	12.29	20230104	0.67	N	169330	500	91 억	3856542	N	N	N	N
133	20230808	130736	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	3005	-50	5	-1.64	83080245	27349	24.53	3055	3160	3000	3970	2140	3055	3037.78	21.13	2470	3241	3147	3096	3002	2951	3195	3050	91	915	500	2070	5	1	18251918	548	9.02	1.83	06	0.15	333.00	1639.00	3965	20230223	-24.21	2685	20230104	11.92	3965	-24.21	20230223	2685	11.92	20230104	3965	-24.21	20230223	2685	11.92	20230104	0.67	N	169330	500	91 억	3856542	N	N	N	N
134	20230808	120743	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	3005	-50	5	-1.64	75946190	24977	22.41	3055	3160	3000	3970	2140	3055	3040.64	21.13	2408	3241	3147	3096	3002	2951	3195	3050	91	915	500	2070	5	1	18251918	548	9.02	1.83	06	0.14	333.00	1639.00	3965	20230223	-24.21	2685	20230104	11.92	3965	-24.21	20230223	2685	11.92	20230104	3965	-24.21	20230223	2685	11.92	20230104	0.67	N	169330	500	91 억	3856542	N	N	N	N
135	20230808	110733	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	3005	-50	5	-1.64	69505175	22831	20.48	3055	3160	3000	3970	2140	3055	3044.33	21.13	2408	3241	3147	3096	3002	2951	3195	3050	91	915	500	2070	5	1	18251918	548	9.02	1.83	06	0.13	333.00	1639.00	3965	20230223	-24.21	2685	20230104	11.92	3965	-24.21	20230223	2685	11.92	20230104	3965	-24.21	20230223	2685	11.92	20230104	0.67	N	169330	500	91 억	3856542	N	N	N	N
136	20230808	100745	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	3050	-5	5	-0.16	62915425	20645	18.52	3055	3160	3000	3970	2140	3055	3047.49	21.13	2331	3241	3147	3096	3002	2951	3195	3050	91	915	500	2070	5	1	18251918	557	9.16	1.86	06	0.11	333.00	1639.00	3965	20230223	-23.08	2685	20230104	13.59	3965	-23.08	20230223	2685	13.59	20230104	3965	-23.08	20230223	2685	13.59	20230104	0.67	N	169330	500	91 억	3856542	N	N	N	N
137	20230808	090748	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	3045	-10	5	-0.33	1809705	593	0.53	3055	3060	3045	3970	2140	3055	3051.78	21.13	-124	3241	3147	3096	3002	2951	3195	3050	91	915	500	2070	5	1	18251918	556	9.14	1.86	06	0.00	333.00	1639.00	3965	20230223	-23.20	2685	20230104	13.41	3965	-23.20	20230223	2685	13.41	20230104	3965	-23.20	20230223	2685	13.41	20230104	0.67	N	169330	500	91 억	3856542	N	N	N	N
138	20230807	160741	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	3055	10	2	0.33	349180030	111218	2153.30	3045	3190	3045	3955	2135	3045	3140.37	21.13	519	3101	3072	3016	2987	2931	3087	3002	91	910	500	2070	5	1	18251918	558	9.17	1.86	06	0.61	333.00	1639.00	3965	20230223	-22.95	2685	20230104	13.78	3965	-22.95	20230223	2685	13.78	20230104	3965	-22.95	20230223	2685	13.78	20230104	0.69	N	169330	500	91 억	3856143	N	N	N	N
139	20230807	150741	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	3060	15	2	0.49	338758825	107809	2087.30	3045	3190	3045	3955	2135	3045	3142.21	21.13	322	3101	3072	3016	2987	2931	3087	3002	91	910	500	2070	5	1	18251918	559	9.19	1.87	06	0.59	333.00	1639.00	3965	20230223	-22.82	2685	20230104	13.97	3965	-22.82	20230223	2685	13.97	20230104	3965	-22.82	20230223	2685	13.97	20230104	0.69	N	169330	500	91 억	3856143	N	N	N	N
140	20230807	140744	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	3060	15	2	0.49	334825700	106524	2062.42	3045	3190	3045	3955	2135	3045	3143.19	21.13	193	3101	3072	3016	2987	2931	3087	3002	91	910	500	2070	5	1	18251918	559	9.19	1.87	06	0.58	333.00	1639.00	3965	20230223	-22.82	2685	20230104	13.97	3965	-22.82	20230223	2685	13.97	20230104	3965	-22.82	20230223	2685	13.97	20230104	0.69	N	169330	500	91 억	3856143	N	N	N	N
141	20230807	130737	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	3090	45	2	1.48	326527875	103820	2010.07	3045	3190	3045	3955	2135	3045	3145.13	21.13	109	3101	3072	3016	2987	2931	3087	3002	91	910	500	2070	5	1	18251918	564	9.28	1.89	06	0.57	333.00	1639.00	3965	20230223	-22.07	2685	20230104	15.08	3965	-22.07	20230223	2685	15.08	20230104	3965	-22.07	20230223	2685	15.08	20230104	0.69	N	169330	500	91 억	3856143	N	N	N	N
142	20230807	120736	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	3085	40	2	1.31	320065990	101724	1969.49	3045	3190	3045	3955	2135	3045	3146.42	21.13	167	3101	3072	3016	2987	2931	3087	3002	91	910	500	2070	5	1	18251918	563	9.26	1.88	06	0.56	333.00	1639.00	3965	20230223	-22.19	2685	20230104	14.90	3965	-22.19	20230223	2685	14.90	20230104	3965	-22.19	20230223	2685	14.90	20230104	0.69	N	169330	500	91 억	3856143	N	N	N	N
143	20230807	110730	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	3075	30	2	0.99	313952420	99735	1930.98	3045	3190	3045	3955	2135	3045	3147.87	21.13	98	3101	3072	3016	2987	2931	3087	3002	91	910	500	2070	5	1	18251918	561	9.23	1.88	06	0.55	333.00	1639.00	3965	20230223	-22.45	2685	20230104	14.53	3965	-22.45	20230223	2685	14.53	20230104	3965	-22.45	20230223	2685	14.53	20230104	0.69	N	169330	500	91 억	3856143	N	N	N	N
144	20230807	100739	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	3115	70	2	2.30	290885895	92289	1786.82	3045	3190	3045	3955	2135	3045	3151.90	21.13	-493	3101	3072	3016	2987	2931	3087	3002	91	910	500	2070	5	1	18251918	569	9.35	1.90	06	0.51	333.00	1639.00	3965	20230223	-21.44	2685	20230104	16.01	3965	-21.44	20230223	2685	16.01	20230104	3965	-21.44	20230223	2685	16.01	20230104	0.69	N	169330	500	91 억	3856143	N	N	N	N
145	20230807	090737	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	3045	0	3	0.00	246645	81	1.57	3045	3045	3045	3955	2135	3045	3045.00	21.13	0	3101	3072	3016	2987	2931	3087	3002	91	910	500	2070	5	1	18251918	556	9.14	1.86	06	0.00	333.00	1639.00	3965	20230223	-23.20	2685	20230104	13.41	3965	-23.20	20230223	2685	13.41	20230104	3965	-23.20	20230223	2685	13.41	20230104	0.69	N	169330	500	91 억	3856143	N	N	N	N
146	20230804	160731	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	3045	85	2	2.87	15537865	5165	27.44	2960	3045	2960	3845	2075	2960	3008.30	21.13	-7	3050	3005	2970	2925	2890	2987	2907	91	885	500	2010	5	1	18251918	556	9.14	1.86	06	0.03	333.00	1639.00	3965	20230223	-23.20	2685	20230104	13.41	3965	-23.20	20230223	2685	13.41	20230104	3965	-23.20	20230223	2685	13.41	20230104	0.69	N	169330	500	91 억	3856153	N	N	N	N
147	20230804	150730	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	3025	65	2	2.20	14241940	4737	25.17	2960	3030	2960	3845	2075	2960	3006.53	21.13	-7	3050	3005	2970	2925	2890	2987	2907	91	885	500	2010	5	1	18251918	552	9.08	1.85	06	0.03	333.00	1639.00	3965	20230223	-23.71	2685	20230104	12.66	3965	-23.71	20230223	2685	12.66	20230104	3965	-23.71	20230223	2685	12.66	20230104	0.69	N	169330	500	91 억	3856153	N	N	N	N
148	20230804	140743	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	3015	55	2	1.86	13214175	4397	23.36	2960	3020	2960	3845	2075	2960	3005.27	21.13	-7	3050	3005	2970	2925	2890	2987	2907	91	885	500	2010	5	1	18251918	550	9.05	1.84	06	0.02	333.00	1639.00	3965	20230223	-23.96	2685	20230104	12.29	3965	-23.96	20230223	2685	12.29	20230104	3965	-23.96	20230223	2685	12.29	20230104	0.69	N	169330	500	91 억	3856153	N	N	N	N
149	20230804	130729	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	3005	45	2	1.52	7133970	2378	12.63	2960	3020	2960	3845	2075	2960	2999.99	21.13	-7	3050	3005	2970	2925	2890	2987	2907	91	885	500	2010	5	1	18251918	548	9.02	1.83	06	0.01	333.00	1639.00	3965	20230223	-24.21	2685	20230104	11.92	3965	-24.21	20230223	2685	11.92	20230104	3965	-24.21	20230223	2685	11.92	20230104	0.69	N	169330	500	91 억	3856153	N	N	N	N
150	20230804	120727	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	3005	45	2	1.52	4716600	1573	8.36	2960	3020	2960	3845	2075	2960	2998.47	21.13	32	3050	3005	2970	2925	2890	2987	2907	91	885	500	2010	5	1	18251918	548	9.02	1.83	06	0.01	333.00	1639.00	3965	20230223	-24.21	2685	20230104	11.92	3965	-24.21	20230223	2685	11.92	20230104	3965	-24.21	20230223	2685	11.92	20230104	0.69	N	169330	500	91 억	3856153	N	N	N	N
151	20230804	110735	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	3005	45	2	1.52	3917835	1307	6.94	2960	3020	2960	3845	2075	2960	2997.58	21.13	42	3050	3005	2970	2925	2890	2987	2907	91	885	500	2010	5	1	18251918	548	9.02	1.83	06	0.01	333.00	1639.00	3965	20230223	-24.21	2685	20230104	11.92	3965	-24.21	20230223	2685	11.92	20230104	3965	-24.21	20230223	2685	11.92	20230104	0.69	N	169330	500	91 억	3856153	N	N	N	N
152	20230804	100724	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	3000	40	2	1.35	3581320	1195	6.35	2960	3020	2960	3845	2075	2960	2996.92	21.13	42	3050	3005	2970	2925	2890	2987	2907	91	885	500	2010	5	1	18251918	548	9.01	1.83	06	0.01	333.00	1639.00	3965	20230223	-24.34	2685	20230104	11.73	3965	-24.34	20230223	2685	11.73	20230104	3965	-24.34	20230223	2685	11.73	20230104	0.69	N	169330	500	91 억	3856153	N	N	N	N
153	20230804	090723	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	2965	5	2	0.17	571510	193	1.03	2960	2965	2960	3845	2075	2960	2961.19	21.13	46	3050	3005	2970	2925	2890	2987	2907	91	885	500	2010	5	1	18251918	541	8.90	1.81	06	0.00	333.00	1639.00	3965	20230223	-25.22	2685	20230104	10.43	3965	-25.22	20230223	2685	10.43	20230104	3965	-25.22	20230223	2685	10.43	20230104	0.69	N	169330	500	91 억	3856153	N	N	N	N
154	20230803	160724	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	2960	-60	5	-1.99	55621205	18723	154.66	2990	3015	2935	3925	2115	3020	2970.74	21.13	281	3073	3046	3033	3006	2993	3040	3000	91	905	500	2050	5	1	18251918	540	8.89	1.81	06	0.10	333.00	1639.00	3965	20230223	-25.35	2685	20230104	10.24	3965	-25.35	20230223	2685	10.24	20230104	3965	-25.35	20230223	2685	10.24	20230104	0.67	N	169330	500	91 억	3855791	N	N	N	N
155	20230803	150731	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	2980	-40	5	-1.32	51855935	17452	144.16	2990	3015	2935	3925	2115	3020	2971.35	21.13	271	3073	3046	3033	3006	2993	3040	3000	91	905	500	2050	5	1	18251918	544	8.95	1.82	06	0.10	333.00	1639.00	3965	20230223	-24.84	2685	20230104	10.99	3965	-24.84	20230223	2685	10.99	20230104	3965	-24.84	20230223	2685	10.99	20230104	0.67	N	169330	500	91 억	3855791	N	N	N	N
156	20230803	140723	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	2955	-65	5	-2.15	49553975	16675	137.74	2990	3015	2935	3925	2115	3020	2971.75	21.13	271	3073	3046	3033	3006	2993	3040	3000	91	905	500	2050	5	1	18251918	539	8.87	1.80	06	0.09	333.00	1639.00	3965	20230223	-25.47	2685	20230104	10.06	3965	-25.47	20230223	2685	10.06	20230104	3965	-25.47	20230223	2685	10.06	20230104	0.67	N	169330	500	91 억	3855791	N	N	N	N
157	20230803	130727	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	2940	-80	5	-2.65	48881510	16446	135.85	2990	3015	2935	3925	2115	3020	2972.24	21.13	271	3073	3046	3033	3006	2993	3040	3000	91	905	500	2050	5	1	18251918	537	8.83	1.79	06	0.09	333.00	1639.00	3965	20230223	-25.85	2685	20230104	9.50	3965	-25.85	20230223	2685	9.50	20230104	3965	-25.85	20230223	2685	9.50	20230104	0.67	N	169330	500	91 억	3855791	N	N	N	N
158	20230803	120730	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	2955	-65	5	-2.15	40541700	13612	112.44	2990	3015	2935	3925	2115	3020	2978.38	21.13	168	3073	3046	3033	3006	2993	3040	3000	91	905	500	2050	5	1	18251918	539	8.87	1.80	06	0.07	333.00	1639.00	3965	20230223	-25.47	2685	20230104	10.06	3965	-25.47	20230223	2685	10.06	20230104	3965	-25.47	20230223	2685	10.06	20230104	0.67	N	169330	500	91 억	3855791	N	N	N	N
159	20230803	110720	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	3010	-10	5	-0.33	10335160	3465	28.62	2990	3010	2960	3925	2115	3020	2982.73	21.13	60	3073	3046	3033	3006	2993	3040	3000	91	905	500	2050	5	1	18251918	549	9.04	1.84	06	0.02	333.00	1639.00	3965	20230223	-24.09	2685	20230104	12.10	3965	-24.09	20230223	2685	12.10	20230104	3965	-24.09	20230223	2685	12.10	20230104	0.67	N	169330	500	91 억	3855791	N	N	N	N
160	20230803	100720	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	3010	-10	5	-0.33	8419210	2827	23.35	2990	3010	2960	3925	2115	3020	2978.14	21.13	60	3073	3046	3033	3006	2993	3040	3000	91	905	500	2050	5	1	18251918	549	9.04	1.84	06	0.02	333.00	1639.00	3965	20230223	-24.09	2685	20230104	12.10	3965	-24.09	20230223	2685	12.10	20230104	3965	-24.09	20230223	2685	12.10	20230104	0.67	N	169330	500	91 억	3855791	N	N	N	N
161	20230803	090720	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	2960	-60	5	-1.99	2129385	714	5.90	2990	2990	2960	3925	2115	3020	2982.33	21.13	50	3073	3046	3033	3006	2993	3040	3000	91	905	500	2050	5	1	18251918	540	8.89	1.81	06	0.00	333.00	1639.00	3965	20230223	-25.35	2685	20230104	10.24	3965	-25.35	20230223	2685	10.24	20230104	3965	-25.35	20230223	2685	10.24	20230104	0.67	N	169330	500	91 억	3855791	N	N	N	N
162	20230802	160724	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	3020	-15	5	-0.49	36769770	12096	108.09	3040	3060	3020	3945	2125	3035	3039.83	21.13	32	3075	3055	3020	3000	2965	3065	3010	91	910	500	2060	5	1	18251918	551	9.07	1.84	06	0.07	333.00	1639.00	3965	20230223	-23.83	2685	20230104	12.48	3965	-23.83	20230223	2685	12.48	20230104	3965	-23.83	20230223	2685	12.48	20230104	0.64	N	169330	500	91 억	3855763	N	N	N	N
163	20230802	150733	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	3030	-5	5	-0.16	33461015	11001	98.30	3040	3060	3025	3945	2125	3035	3041.63	21.13	25	3075	3055	3020	3000	2965	3065	3010	91	910	500	2060	5	1	18251918	553	9.10	1.85	06	0.06	333.00	1639.00	3965	20230223	-23.58	2685	20230104	12.85	3965	-23.58	20230223	2685	12.85	20230104	3965	-23.58	20230223	2685	12.85	20230104	0.64	N	169330	500	91 억	3855763	N	N	N	N
164	20230802	140726	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	3055	20	2	0.66	31241920	10271	91.78	3040	3060	3025	3945	2125	3035	3041.76	21.13	24	3075	3055	3020	3000	2965	3065	3010	91	910	500	2060	5	1	18251918	558	9.17	1.86	06	0.06	333.00	1639.00	3965	20230223	-22.95	2685	20230104	13.78	3965	-22.95	20230223	2685	13.78	20230104	3965	-22.95	20230223	2685	13.78	20230104	0.64	N	169330	500	91 억	3855763	N	N	N	N
165	20230802	130722	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	3060	25	2	0.82	26079050	8581	76.68	3040	3060	3025	3945	2125	3035	3039.16	21.13	194	3075	3055	3020	3000	2965	3065	3010	91	910	500	2060	5	1	18251918	559	9.19	1.87	06	0.05	333.00	1639.00	3965	20230223	-22.82	2685	20230104	13.97	3965	-22.82	20230223	2685	13.97	20230104	3965	-22.82	20230223	2685	13.97	20230104	0.64	N	169330	500	91 억	3855763	N	N	N	N
166	20230802	120716	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	3035	0	3	0.00	22349690	7356	65.73	3040	3060	3025	3945	2125	3035	3038.29	21.13	290	3075	3055	3020	3000	2965	3065	3010	91	910	500	2060	5	1	18251918	554	9.11	1.85	06	0.04	333.00	1639.00	3965	20230223	-23.46	2685	20230104	13.04	3965	-23.46	20230223	2685	13.04	20230104	3965	-23.46	20230223	2685	13.04	20230104	0.64	N	169330	500	91 억	3855763	N	N	N	N
167	20230802	110717	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	3030	-5	5	-0.16	19408650	6386	57.06	3040	3060	3030	3945	2125	3035	3039.25	21.13	311	3075	3055	3020	3000	2965	3065	3010	91	910	500	2060	5	1	18251918	553	9.10	1.85	06	0.03	333.00	1639.00	3965	20230223	-23.58	2685	20230104	12.85	3965	-23.58	20230223	2685	12.85	20230104	3965	-23.58	20230223	2685	12.85	20230104	0.64	N	169330	500	91 억	3855763	N	N	N	N
168	20230802	100719	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	3040	5	2	0.16	12376460	4067	36.34	3040	3060	3035	3945	2125	3035	3043.14	21.13	285	3075	3055	3020	3000	2965	3065	3010	91	910	500	2060	5	1	18251918	555	9.13	1.85	06	0.02	333.00	1639.00	3965	20230223	-23.33	2685	20230104	13.22	3965	-23.33	20230223	2685	13.22	20230104	3965	-23.33	20230223	2685	13.22	20230104	0.64	N	169330	500	91 억	3855763	N	N	N	N
169	20230802	090718	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	3060	25	2	0.82	3807820	1251	11.18	3040	3060	3035	3945	2125	3035	3043.82	21.13	7	3075	3055	3020	3000	2965	3065	3010	91	910	500	2060	5	1	18251918	559	9.19	1.87	06	0.01	333.00	1639.00	3965	20230223	-22.82	2685	20230104	13.97	3965	-22.82	20230223	2685	13.97	20230104	3965	-22.82	20230223	2685	13.97	20230104	0.64	N	169330	500	91 억	3855763	N	N	N	N
170	20230801	160719	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	3035	45	2	1.51	33714275	11180	65.77	2995	3040	2985	3885	2095	2990	3015.59	21.13	-3	3033	3011	2973	2951	2913	3022	2962	91	895	500	2030	5	1	18251918	554	9.11	1.85	06	0.06	333.00	1639.00	3965	20230223	-23.46	2685	20230104	13.04	3965	-23.46	20230223	2685	13.04	20230104	3965	-23.46	20230223	2685	13.04	20230104	0.64	N	169330	500	91 억	3855763	N	N	N	N
171	20230801	150715	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	3035	45	2	1.51	32020485	10622	62.49	2995	3035	2985	3885	2095	2990	3014.54	21.13	-3	3033	3011	2973	2951	2913	3022	2962	91	895	500	2030	5	1	18251918	554	9.11	1.85	06	0.06	333.00	1639.00	3965	20230223	-23.46	2685	20230104	13.04	3965	-23.46	20230223	2685	13.04	20230104	3965	-23.46	20230223	2685	13.04	20230104	0.64	N	169330	500	91 억	3855763	N	N	N	N
172	20230801	140729	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	3000	10	2	0.33	28875805	9582	56.37	2995	3030	2985	3885	2095	2990	3013.55	21.13	-3	3033	3011	2973	2951	2913	3022	2962	91	895	500	2030	5	1	18251918	548	9.01	1.83	06	0.05	333.00	1639.00	3965	20230223	-24.34	2685	20230104	11.73	3965	-24.34	20230223	2685	11.73	20230104	3965	-24.34	20230223	2685	11.73	20230104	0.64	N	169330	500	91 억	3855763	N	N	N	N
173	20230801	130713	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	2985	-5	5	-0.17	27264820	9044	53.20	2995	3030	2985	3885	2095	2990	3014.69	21.13	-2	3033	3011	2973	2951	2913	3022	2962	91	895	500	2030	5	1	18251918	545	8.96	1.82	06	0.05	333.00	1639.00	3965	20230223	-24.72	2685	20230104	11.17	3965	-24.72	20230223	2685	11.17	20230104	3965	-24.72	20230223	2685	11.17	20230104	0.64	N	169330	500	91 억	3855763	N	N	N	N
174	20230801	120713	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	3025	35	2	1.17	21829490	7236	42.57	2995	3030	2990	3885	2095	2990	3016.79	21.13	0	3033	3011	2973	2951	2913	3022	2962	91	895	500	2030	5	1	18251918	552	9.08	1.85	06	0.04	333.00	1639.00	3965	20230223	-23.71	2685	20230104	12.66	3965	-23.71	20230223	2685	12.66	20230104	3965	-23.71	20230223	2685	12.66	20230104	0.64	N	169330	500	91 억	3855763	N	N	N	N
175	20230801	110710	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	3030	40	2	1.34	14564920	4835	28.44	2995	3030	2990	3885	2095	2990	3012.39	21.13	0	3033	3011	2973	2951	2913	3022	2962	91	895	500	2030	5	1	18251918	553	9.10	1.85	06	0.03	333.00	1639.00	3965	20230223	-23.58	2685	20230104	12.85	3965	-23.58	20230223	2685	12.85	20230104	3965	-23.58	20230223	2685	12.85	20230104	0.64	N	169330	500	91 억	3855763	N	N	N	N
176	20230801	100714	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	3010	20	2	0.67	6762030	2255	13.27	2995	3015	2990	3885	2095	2990	2998.68	21.13	0	3033	3011	2973	2951	2913	3022	2962	91	895	500	2030	5	1	18251918	549	9.04	1.84	06	0.01	333.00	1639.00	3965	20230223	-24.09	2685	20230104	12.10	3965	-24.09	20230223	2685	12.10	20230104	3965	-24.09	20230223	2685	12.10	20230104	0.64	N	169330	500	91 억	3855763	N	N	N	N
177	20230801	090708	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	2990	0	3	0.00	868205	290	1.71	2995	2995	2990	3885	2095	2990	2993.81	21.13	0	3033	3011	2973	2951	2913	3022	2962	91	895	500	2030	5	1	18251918	546	8.98	1.82	06	0.00	333.00	1639.00	3965	20230223	-24.59	2685	20230104	11.36	3965	-24.59	20230223	2685	11.36	20230104	3965	-24.59	20230223	2685	11.36	20230104	0.64	N	169330	500	91 억	3855763	N	N	N	N

73 KiB Raw Blame History

73 KiB

Raw Blame History