KissMeData/226950/price/prices-20230801.csv at fb430f14574ee7cbb24196048fe0277d4cd366fa

Files

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

79 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	161010	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	19560	560	2	2.95	16466151290	827376	94.53	19190	21100	18850	24700	13300	19000	19902.68	3.97	26265	22340	20670	18070	16400	13800	21505	17235	69	5700	500	13300	10	1	13734160	2686	-15.51	4.96	12	6.02	-1261.00	3946.00	26800	20230308	-27.01	14130	20230726	38.43	26800	-27.01	20230308	14130	38.43	20230726	26800	-27.01	20230308	14130	38.43	20230726	0.82	N	226950	500	68 억	544990	N	N	0	N	N
3	20230831	151249	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	19580	580	2	3.05	16130170080	810194	92.57	19190	21100	18850	24700	13300	19000	19909.57	3.97	22338	22340	20670	18070	16400	13800	21505	17235	69	5700	500	13300	10	1	13734160	2689	-15.53	4.96	12	5.90	-1261.00	3946.00	26800	20230308	-26.94	14130	20230726	38.57	26800	-26.94	20230308	14130	38.57	20230726	26800	-26.94	20230308	14130	38.57	20230726	0.82	N	226950	500	68 억	544990	N	N	0	N	N
4	20230831	141359	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	20550	1550	2	8.16	12054685180	606172	69.26	19190	20850	18850	24700	13300	19000	19887.29	3.97	7153	22340	20670	18070	16400	13800	21505	17235	69	5700	500	13300	50	1	13734160	2822	-16.30	5.21	12	4.41	-1261.00	3946.00	26800	20230308	-23.32	14130	20230726	45.44	26800	-23.32	20230308	14130	45.44	20230726	26800	-23.32	20230308	14130	45.44	20230726	0.82	N	226950	500	68 억	544990	N	N	0	N	N
5	20230831	131324	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	20250	1250	2	6.58	10577179460	533662	60.97	19190	20700	18850	24700	13300	19000	19820.75	3.97	1975	22340	20670	18070	16400	13800	21505	17235	69	5700	500	13300	50	1	13734160	2781	-16.06	5.13	12	3.89	-1261.00	3946.00	26800	20230308	-24.44	14130	20230726	43.31	26800	-24.44	20230308	14130	43.31	20230726	26800	-24.44	20230308	14130	43.31	20230726	0.82	N	226950	500	68 억	544990	N	N	0	N	N
6	20230831	121411	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	20200	1200	2	6.32	9764985510	493738	56.41	19190	20700	18850	24700	13300	19000	19778.44	3.97	1699	22340	20670	18070	16400	13800	21505	17235	69	5700	500	13300	50	1	13734160	2774	-16.02	5.12	12	3.59	-1261.00	3946.00	26800	20230308	-24.63	14130	20230726	42.96	26800	-24.63	20230308	14130	42.96	20230726	26800	-24.63	20230308	14130	42.96	20230726	0.82	N	226950	500	68 억	544990	N	N	0	N	N
7	20230831	111843	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	20000	1000	2	5.26	8158153920	414933	47.41	19190	20600	18850	24700	13300	19000	19662.16	3.97	6698	22340	20670	18070	16400	13800	21505	17235	69	5700	500	13300	50	1	13734160	2747	-15.86	5.07	12	3.02	-1261.00	3946.00	26800	20230308	-25.37	14130	20230726	41.54	26800	-25.37	20230308	14130	41.54	20230726	26800	-25.37	20230308	14130	41.54	20230726	0.82	N	226950	500	68 억	544990	N	N	0	N	N
8	20230831	101458	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	19680	680	2	3.58	5340435370	274798	31.40	19190	20200	18850	24700	13300	19000	19434.82	3.97	3006	22340	20670	18070	16400	13800	21505	17235	69	5700	500	13300	10	1	13734160	2703	-15.61	4.99	12	2.00	-1261.00	3946.00	26800	20230308	-26.57	14130	20230726	39.28	26800	-26.57	20230308	14130	39.28	20230726	26800	-26.57	20230308	14130	39.28	20230726	0.82	N	226950	500	68 억	544990	N	N	0	N	N
9	20230831	091328	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	19140	140	2	0.74	1802761180	93992	10.74	19190	19580	18850	24700	13300	19000	19180.89	3.97	7833	22340	20670	18070	16400	13800	21505	17235	69	5700	500	13300	10	1	13734160	2629	-15.18	4.85	12	0.68	-1261.00	3946.00	26800	20230308	-28.58	14130	20230726	35.46	26800	-28.58	20230308	14130	35.46	20230726	26800	-28.58	20230308	14130	35.46	20230726	0.82	N	226950	500	68 억	544990	N	N	0	N	N
10	20230830	161015	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	19000	3540	2	22.90	15840170780	869249	896.89	15470	19740	15470	20050	10830	15460	18218.60	3.96	4493	15980	15720	15340	15080	14700	15850	15210	69	4590	500	10820	10	1	13734160	2609	-15.07	4.82	12	6.33	-1261.00	3946.00	26800	20230308	-29.10	14130	20230726	34.47	26800	-29.10	20230308	14130	34.47	20230726	26800	-29.10	20230308	14130	34.47	20230726	0.83	N	226950	500	68 억	543790	N	N	0	N	N
11	20230830	151227	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	19380	3920	2	25.36	13777583250	760901	785.10	15470	19740	15470	20050	10830	15460	18106.93	3.96	9932	15980	15720	15340	15080	14700	15850	15210	69	4590	500	10820	10	1	13734160	2662	-15.37	4.91	12	5.54	-1261.00	3946.00	26800	20230308	-27.69	14130	20230726	37.15	26800	-27.69	20230308	14130	37.15	20230726	26800	-27.69	20230308	14130	37.15	20230726	0.83	N	226950	500	68 억	543790	N	N	0	N	N
12	20230830	141317	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	17240	1780	2	11.51	3477867260	208455	215.08	15470	17300	15470	20050	10830	15460	16684.02	3.96	46740	15980	15720	15340	15080	14700	15850	15210	69	4590	500	10820	10	1	13734160	2368	-13.67	4.37	12	1.52	-1261.00	3946.00	26800	20230308	-35.67	14130	20230726	22.01	26800	-35.67	20230308	14130	22.01	20230726	26800	-35.67	20230308	14130	22.01	20230726	0.83	N	226950	500	68 억	543790	N	N	0	N	N
13	20230830	131307	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	16640	1180	2	7.63	2961921880	177808	183.46	15470	17300	15470	20050	10830	15460	16657.98	3.96	38437	15980	15720	15340	15080	14700	15850	15210	69	4590	500	10820	10	1	13734160	2285	-13.20	4.22	12	1.29	-1261.00	3946.00	26800	20230308	-37.91	14130	20230726	17.76	26800	-37.91	20230308	14130	17.76	20230726	26800	-37.91	20230308	14130	17.76	20230726	0.83	N	226950	500	68 억	543790	N	N	0	N	N
14	20230830	121320	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	17120	1660	2	10.74	2552673510	153493	158.37	15470	17300	15470	20050	10830	15460	16630.55	3.96	32284	15980	15720	15340	15080	14700	15850	15210	69	4590	500	10820	10	1	13734160	2351	-13.58	4.34	12	1.12	-1261.00	3946.00	26800	20230308	-36.12	14130	20230726	21.16	26800	-36.12	20230308	14130	21.16	20230726	26800	-36.12	20230308	14130	21.16	20230726	0.83	N	226950	500	68 억	543790	N	N	0	N	N
15	20230830	111827	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	16940	1480	2	9.57	1701156510	103514	106.81	15470	16970	15470	20050	10830	15460	16434.07	3.96	24611	15980	15720	15340	15080	14700	15850	15210	69	4590	500	10820	10	1	13734160	2327	-13.43	4.29	12	0.75	-1261.00	3946.00	26800	20230308	-36.79	14130	20230726	19.89	26800	-36.79	20230308	14130	19.89	20230726	26800	-36.79	20230308	14130	19.89	20230726	0.83	N	226950	500	68 억	543790	N	N	0	N	N
16	20230830	101358	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	16530	1070	2	6.92	942335780	58005	59.85	15470	16640	15470	20050	10830	15460	16245.77	3.96	12035	15980	15720	15340	15080	14700	15850	15210	69	4590	500	10820	10	1	13734160	2270	-13.11	4.19	12	0.42	-1261.00	3946.00	26800	20230308	-38.32	14130	20230726	16.99	26800	-38.32	20230308	14130	16.99	20230726	26800	-38.32	20230308	14130	16.99	20230726	0.83	N	226950	500	68 억	543790	N	N	0	N	N
17	20230830	091300	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	16300	840	2	5.43	204537330	12861	13.27	15470	16350	15470	20050	10830	15460	15903.69	3.96	855	15980	15720	15340	15080	14700	15850	15210	69	4590	500	10820	10	1	13734160	2239	-12.93	4.13	12	0.09	-1261.00	3946.00	26800	20230308	-39.18	14130	20230726	15.36	26800	-39.18	20230308	14130	15.36	20230726	26800	-39.18	20230308	14130	15.36	20230726	0.83	N	226950	500	68 억	543790	N	N	0	N	N
18	20230829	161008	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15460	-370	5	-2.34	1464708000	96729	286.00	15370	15600	14960	20550	11090	15830	15142.25	3.99	-4352	16263	16046	15883	15666	15503	15965	15585	69	4720	500	11080	10	1	13734160	2123	-12.26	3.92	12	0.70	-1261.00	3946.00	26800	20230308	-42.31	14130	20230726	9.41	26800	-42.31	20230308	14130	9.41	20230726	26800	-42.31	20230308	14130	9.41	20230726	0.84	N	226950	500	68 억	548142	N	N	0	N	N
19	20230829	151235	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15330	-500	5	-3.16	1436610370	94903	280.60	15370	15600	14960	20550	11090	15830	15137.67	3.99	-4874	16263	16046	15883	15666	15503	15965	15585	69	4720	500	11080	10	1	13734160	2105	-12.16	3.88	12	0.69	-1261.00	3946.00	26800	20230308	-42.80	14130	20230726	8.49	26800	-42.80	20230308	14130	8.49	20230726	26800	-42.80	20230308	14130	8.49	20230726	0.84	N	226950	500	68 억	548142	N	N	0	N	N
20	20230829	141400	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15160	-670	5	-4.23	1329956490	87943	260.02	15370	15480	14960	20550	11090	15830	15122.94	3.99	-5202	16263	16046	15883	15666	15503	15965	15585	69	4720	500	11080	10	1	13734160	2082	-12.02	3.84	12	0.64	-1261.00	3946.00	26800	20230308	-43.43	14130	20230726	7.29	26800	-43.43	20230308	14130	7.29	20230726	26800	-43.43	20230308	14130	7.29	20230726	0.84	N	226950	500	68 억	548142	N	N	0	N	N
21	20230829	131302	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15170	-660	5	-4.17	1118570870	73973	218.72	15370	15480	14960	20550	11090	15830	15121.34	3.99	-9641	16263	16046	15883	15666	15503	15965	15585	69	4720	500	11080	10	1	13734160	2083	-12.03	3.84	12	0.54	-1261.00	3946.00	26800	20230308	-43.40	14130	20230726	7.36	26800	-43.40	20230308	14130	7.36	20230726	26800	-43.40	20230308	14130	7.36	20230726	0.84	N	226950	500	68 억	548142	N	N	0	N	N
22	20230829	121355	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15230	-600	5	-3.79	962348580	63719	188.40	15370	15480	14960	20550	11090	15830	15103.01	3.99	-10837	16263	16046	15883	15666	15503	15965	15585	69	4720	500	11080	10	1	13734160	2092	-12.08	3.86	12	0.46	-1261.00	3946.00	26800	20230308	-43.17	14130	20230726	7.78	26800	-43.17	20230308	14130	7.78	20230726	26800	-43.17	20230308	14130	7.78	20230726	0.84	N	226950	500	68 억	548142	N	N	0	N	N
23	20230829	112039	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15250	-580	5	-3.66	921808140	61054	180.52	15370	15480	14960	20550	11090	15830	15098.24	3.99	-10942	16263	16046	15883	15666	15503	15965	15585	69	4720	500	11080	10	1	13734160	2094	-12.09	3.86	12	0.44	-1261.00	3946.00	26800	20230308	-43.10	14130	20230726	7.93	26800	-43.10	20230308	14130	7.93	20230726	26800	-43.10	20230308	14130	7.93	20230726	0.84	N	226950	500	68 억	548142	N	N	0	N	N
24	20230829	101455	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15190	-640	5	-4.04	771605180	51191	151.36	15370	15480	14960	20550	11090	15830	15073.06	3.99	-8981	16263	16046	15883	15666	15503	15965	15585	69	4720	500	11080	10	1	13734160	2086	-12.05	3.85	12	0.37	-1261.00	3946.00	26800	20230308	-43.32	14130	20230726	7.50	26800	-43.32	20230308	14130	7.50	20230726	26800	-43.32	20230308	14130	7.50	20230726	0.84	N	226950	500	68 억	548142	N	N	0	N	N
25	20230829	090952	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15030	-800	5	-5.05	367130990	24322	71.91	15370	15480	14960	20550	11090	15830	15094.61	3.99	-5377	16263	16046	15883	15666	15503	15965	15585	69	4720	500	11080	10	1	13734160	2064	-11.92	3.81	12	0.18	-1261.00	3946.00	26800	20230308	-43.92	14130	20230726	6.37	26800	-43.92	20230308	14130	6.37	20230726	26800	-43.92	20230308	14130	6.37	20230726	0.84	N	226950	500	68 억	548142	N	N	0	N	N
26	20230828	160939	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15830	-70	5	-0.44	527100320	33309	88.92	15910	16100	15720	20650	11130	15900	15824.52	4.06	-9158	16753	16326	16073	15646	15393	16200	15520	69	4750	500	11130	10	1	13734160	2174	-12.55	4.01	12	0.24	-1261.00	3946.00	26800	20230308	-40.93	14130	20230726	12.03	26800	-40.93	20230308	14130	12.03	20230726	26800	-40.93	20230308	14130	12.03	20230726	0.81	N	226950	500	68 억	557300	N	N	0	N	N
27	20230828	150949	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15780	-120	5	-0.75	505377310	31931	85.24	15910	16100	15720	20650	11130	15900	15827.13	4.06	-8304	16753	16326	16073	15646	15393	16200	15520	69	4750	500	11130	10	1	13734160	2167	-12.51	4.00	12	0.23	-1261.00	3946.00	26800	20230308	-41.12	14130	20230726	11.68	26800	-41.12	20230308	14130	11.68	20230726	26800	-41.12	20230308	14130	11.68	20230726	0.81	N	226950	500	68 억	557300	N	N	0	N	N
28	20230828	140951	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15770	-130	5	-0.82	438670990	27696	73.94	15910	16100	15750	20650	11130	15900	15838.75	4.06	-7969	16753	16326	16073	15646	15393	16200	15520	69	4750	500	11130	10	1	13734160	2166	-12.51	4.00	12	0.20	-1261.00	3946.00	26800	20230308	-41.16	14130	20230726	11.61	26800	-41.16	20230308	14130	11.61	20230726	26800	-41.16	20230308	14130	11.61	20230726	0.81	N	226950	500	68 억	557300	N	N	0	N	N
29	20230828	131000	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15840	-60	5	-0.38	415740340	26244	70.06	15910	16100	15750	20650	11130	15900	15841.31	4.06	-7828	16753	16326	16073	15646	15393	16200	15520	69	4750	500	11130	10	1	13734160	2175	-12.56	4.01	12	0.19	-1261.00	3946.00	26800	20230308	-40.90	14130	20230726	12.10	26800	-40.90	20230308	14130	12.10	20230726	26800	-40.90	20230308	14130	12.10	20230726	0.81	N	226950	500	68 억	557300	N	N	0	N	N
30	20230828	120952	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15790	-110	5	-0.69	383273830	24188	64.57	15910	16100	15750	20650	11130	15900	15845.58	4.06	-7158	16753	16326	16073	15646	15393	16200	15520	69	4750	500	11130	10	1	13734160	2169	-12.52	4.00	12	0.18	-1261.00	3946.00	26800	20230308	-41.08	14130	20230726	11.75	26800	-41.08	20230308	14130	11.75	20230726	26800	-41.08	20230308	14130	11.75	20230726	0.81	N	226950	500	68 억	557300	N	N	0	N	N
31	20230828	110947	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15870	-30	5	-0.19	248316340	15642	41.76	15910	16100	15820	20650	11130	15900	15874.94	4.06	-6176	16753	16326	16073	15646	15393	16200	15520	69	4750	500	11130	10	1	13734160	2180	-12.59	4.02	12	0.11	-1261.00	3946.00	26800	20230308	-40.78	14130	20230726	12.31	26800	-40.78	20230308	14130	12.31	20230726	26800	-40.78	20230308	14130	12.31	20230726	0.81	N	226950	500	68 억	557300	N	N	0	N	N
32	20230828	100937	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15900	0	3	0.00	207324200	13056	34.85	15910	16100	15820	20650	11130	15900	15879.58	4.06	-6430	16753	16326	16073	15646	15393	16200	15520	69	4750	500	11130	10	1	13734160	2184	-12.61	4.03	12	0.10	-1261.00	3946.00	26800	20230308	-40.67	14130	20230726	12.53	26800	-40.67	20230308	14130	12.53	20230726	26800	-40.67	20230308	14130	12.53	20230726	0.81	N	226950	500	68 억	557300	N	N	0	N	N
33	20230828	090951	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	16000	100	2	0.63	31309870	1963	5.24	15910	16100	15900	20650	11130	15900	15950.47	4.06	-1208	16753	16326	16073	15646	15393	16200	15520	69	4750	500	11130	10	1	13734160	2197	-12.69	4.05	12	0.01	-1261.00	3946.00	26800	20230308	-40.30	14130	20230726	13.23	26800	-40.30	20230308	14130	13.23	20230726	26800	-40.30	20230308	14130	13.23	20230726	0.81	N	226950	500	68 억	557300	N	N	0	N	N
34	20230825	160944	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15900	-150	5	-0.93	597436620	37357	98.59	16000	16500	15820	20850	11240	16050	15992.63	4.16	-14141	16416	16232	15996	15812	15576	16325	15905	69	4800	500	11230	10	1	13734160	2184	-12.61	4.03	12	0.27	-1261.00	3946.00	26800	20230308	-40.67	14130	20230726	12.53	26800	-40.67	20230308	14130	12.53	20230726	26800	-40.67	20230308	14130	12.53	20230726	0.80	N	226950	500	68 억	571441	N	N	0	N	N
35	20230825	150950	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15930	-120	5	-0.75	581389020	36348	95.93	16000	16500	15820	20850	11240	16050	15995.08	4.16	-13899	16416	16232	15996	15812	15576	16325	15905	69	4800	500	11230	10	1	13734160	2188	-12.63	4.04	12	0.26	-1261.00	3946.00	26800	20230308	-40.56	14130	20230726	12.74	26800	-40.56	20230308	14130	12.74	20230726	26800	-40.56	20230308	14130	12.74	20230726	0.80	N	226950	500	68 억	571441	N	N	0	N	N
36	20230825	140948	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	16010	-40	5	-0.25	467764580	29217	77.11	16000	16500	15820	20850	11240	16050	16010.01	4.16	-12071	16416	16232	15996	15812	15576	16325	15905	69	4800	500	11230	10	1	13734160	2199	-12.70	4.06	12	0.21	-1261.00	3946.00	26800	20230308	-40.26	14130	20230726	13.31	26800	-40.26	20230308	14130	13.31	20230726	26800	-40.26	20230308	14130	13.31	20230726	0.80	N	226950	500	68 억	571441	N	N	0	N	N
37	20230825	130943	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15960	-90	5	-0.56	452781650	28280	74.64	16000	16500	15820	20850	11240	16050	16010.67	4.16	-11898	16416	16232	15996	15812	15576	16325	15905	69	4800	500	11230	10	1	13734160	2192	-12.66	4.04	12	0.21	-1261.00	3946.00	26800	20230308	-40.45	14130	20230726	12.95	26800	-40.45	20230308	14130	12.95	20230726	26800	-40.45	20230308	14130	12.95	20230726	0.80	N	226950	500	68 억	571441	N	N	0	N	N
38	20230825	120945	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15980	-70	5	-0.44	422484730	26381	69.62	16000	16500	15820	20850	11240	16050	16014.74	4.16	-11291	16416	16232	15996	15812	15576	16325	15905	69	4800	500	11230	10	1	13734160	2195	-12.67	4.05	12	0.19	-1261.00	3946.00	26800	20230308	-40.37	14130	20230726	13.09	26800	-40.37	20230308	14130	13.09	20230726	26800	-40.37	20230308	14130	13.09	20230726	0.80	N	226950	500	68 억	571441	N	N	0	N	N
39	20230825	110944	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	16020	-30	5	-0.19	391389640	24438	64.50	16000	16500	15820	20850	11240	16050	16015.62	4.16	-10261	16416	16232	15996	15812	15576	16325	15905	69	4800	500	11230	10	1	13734160	2200	-12.70	4.06	12	0.18	-1261.00	3946.00	26800	20230308	-40.22	14130	20230726	13.38	26800	-40.22	20230308	14130	13.38	20230726	26800	-40.22	20230308	14130	13.38	20230726	0.80	N	226950	500	68 억	571441	N	N	0	N	N
40	20230825	100949	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	16110	60	2	0.37	314084390	19619	51.78	16000	16500	15820	20850	11240	16050	16009.19	4.16	-7787	16416	16232	15996	15812	15576	16325	15905	69	4800	500	11230	10	1	13734160	2213	-12.78	4.08	12	0.14	-1261.00	3946.00	26800	20230308	-39.89	14130	20230726	14.01	26800	-39.89	20230308	14130	14.01	20230726	26800	-39.89	20230308	14130	14.01	20230726	0.80	N	226950	500	68 억	571441	N	N	0	N	N
41	20230825	090942	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	16090	40	2	0.25	48863330	3073	8.11	16000	16100	15820	20850	11240	16050	15900.86	4.16	748	16416	16232	15996	15812	15576	16325	15905	69	4800	500	11230	10	1	13734160	2210	-12.76	4.08	12	0.02	-1261.00	3946.00	26800	20230308	-39.96	14130	20230726	13.87	26800	-39.96	20230308	14130	13.87	20230726	26800	-39.96	20230308	14130	13.87	20230726	0.80	N	226950	500	68 억	571441	N	N	0	N	N
42	20230824	160937	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	16050	10	2	0.06	604442940	37887	38.73	15910	16180	15760	20850	11230	16040	15953.83	4.26	-13938	17046	16542	15876	15372	14706	16795	15625	69	4810	500	11220	10	1	13734160	2204	-12.73	4.07	12	0.28	-1261.00	3946.00	26800	20230308	-40.11	14130	20230726	13.59	26800	-40.11	20230308	14130	13.59	20230726	26800	-40.11	20230308	14130	13.59	20230726	0.80	N	226950	500	68 억	585353	N	N	0	N	N
43	20230824	150936	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	16020	-20	5	-0.12	558690680	35034	35.81	15910	16180	15760	20850	11230	16040	15947.10	4.26	-12038	17046	16542	15876	15372	14706	16795	15625	69	4810	500	11220	10	1	13734160	2200	-12.70	4.06	12	0.26	-1261.00	3946.00	26800	20230308	-40.22	14130	20230726	13.38	26800	-40.22	20230308	14130	13.38	20230726	26800	-40.22	20230308	14130	13.38	20230726	0.80	N	226950	500	68 억	585353	N	N	0	N	N
44	20230824	140937	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	16010	-30	5	-0.19	481658840	30219	30.89	15910	16180	15760	20850	11230	16040	15938.94	4.26	-10083	17046	16542	15876	15372	14706	16795	15625	69	4810	500	11220	10	1	13734160	2199	-12.70	4.06	12	0.22	-1261.00	3946.00	26800	20230308	-40.26	14130	20230726	13.31	26800	-40.26	20230308	14130	13.31	20230726	26800	-40.26	20230308	14130	13.31	20230726	0.80	N	226950	500	68 억	585353	N	N	0	N	N
45	20230824	130941	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	16050	10	2	0.06	450659160	28284	28.91	15910	16180	15760	20850	11230	16040	15933.36	4.26	-9469	17046	16542	15876	15372	14706	16795	15625	69	4810	500	11220	10	1	13734160	2204	-12.73	4.07	12	0.21	-1261.00	3946.00	26800	20230308	-40.11	14130	20230726	13.59	26800	-40.11	20230308	14130	13.59	20230726	26800	-40.11	20230308	14130	13.59	20230726	0.80	N	226950	500	68 억	585353	N	N	0	N	N
46	20230824	120943	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15940	-100	5	-0.62	376817610	23645	24.17	15910	16180	15760	20850	11230	16040	15936.46	4.26	-8247	17046	16542	15876	15372	14706	16795	15625	69	4810	500	11220	10	1	13734160	2189	-12.64	4.04	12	0.17	-1261.00	3946.00	26800	20230308	-40.52	14130	20230726	12.81	26800	-40.52	20230308	14130	12.81	20230726	26800	-40.52	20230308	14130	12.81	20230726	0.80	N	226950	500	68 억	585353	N	N	0	N	N
47	20230824	110939	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15960	-80	5	-0.50	352290610	22113	22.60	15910	16180	15760	20850	11230	16040	15931.38	4.26	-7853	17046	16542	15876	15372	14706	16795	15625	69	4810	500	11220	10	1	13734160	2192	-12.66	4.04	12	0.16	-1261.00	3946.00	26800	20230308	-40.45	14130	20230726	12.95	26800	-40.45	20230308	14130	12.95	20230726	26800	-40.45	20230308	14130	12.95	20230726	0.80	N	226950	500	68 억	585353	N	N	0	N	N
48	20230824	100936	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	16040	0	3	0.00	251890540	15822	16.17	15910	16180	15760	20850	11230	16040	15920.27	4.26	-5175	17046	16542	15876	15372	14706	16795	15625	69	4810	500	11220	10	1	13734160	2203	-12.72	4.06	12	0.12	-1261.00	3946.00	26800	20230308	-40.15	14130	20230726	13.52	26800	-40.15	20230308	14130	13.52	20230726	26800	-40.15	20230308	14130	13.52	20230726	0.80	N	226950	500	68 억	585353	N	N	0	N	N
49	20230824	090938	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15830	-210	5	-1.31	48795190	3049	3.12	15910	16180	15810	20850	11230	16040	16003.67	4.26	-744	17046	16542	15876	15372	14706	16795	15625	69	4810	500	11220	10	1	13734160	2174	-12.55	4.01	12	0.02	-1261.00	3946.00	26800	20230308	-40.93	14130	20230726	12.03	26800	-40.93	20230308	14130	12.03	20230726	26800	-40.93	20230308	14130	12.03	20230726	0.80	N	226950	500	68 억	585353	N	N	0	N	N
50	20230823	160934	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	16040	780	2	5.11	1558652080	97627	279.97	15430	16380	15210	19830	10690	15260	15965.32	4.32	-5027	15713	15486	15313	15086	14913	15600	15200	69	4570	500	10680	10	1	13734160	2203	-12.72	4.06	12	0.71	-1261.00	3946.00	26800	20230308	-40.15	14130	20230726	13.52	26800	-40.15	20230308	14130	13.52	20230726	26800	-40.15	20230308	14130	13.52	20230726	0.82	N	226950	500	68 억	593301	N	N	0	N	N
51	20230823	150932	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	16180	920	2	6.03	1516876860	95028	272.52	15430	16380	15210	19830	10690	15260	15962.42	4.32	-5032	15713	15486	15313	15086	14913	15600	15200	69	4570	500	10680	10	1	13734160	2222	-12.83	4.10	12	0.69	-1261.00	3946.00	26800	20230308	-39.63	14130	20230726	14.51	26800	-39.63	20230308	14130	14.51	20230726	26800	-39.63	20230308	14130	14.51	20230726	0.82	N	226950	500	68 억	593301	N	N	0	N	N
52	20230823	140941	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	16070	810	2	5.31	1346748200	84443	242.17	15430	16380	15210	19830	10690	15260	15948.61	4.32	-5312	15713	15486	15313	15086	14913	15600	15200	69	4570	500	10680	10	1	13734160	2207	-12.74	4.07	12	0.61	-1261.00	3946.00	26800	20230308	-40.04	14130	20230726	13.73	26800	-40.04	20230308	14130	13.73	20230726	26800	-40.04	20230308	14130	13.73	20230726	0.82	N	226950	500	68 억	593301	N	N	0	N	N
53	20230823	130932	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	16010	750	2	4.91	1279657380	80271	230.20	15430	16380	15210	19830	10690	15260	15941.71	4.32	-6240	15713	15486	15313	15086	14913	15600	15200	69	4570	500	10680	10	1	13734160	2199	-12.70	4.06	12	0.58	-1261.00	3946.00	26800	20230308	-40.26	14130	20230726	13.31	26800	-40.26	20230308	14130	13.31	20230726	26800	-40.26	20230308	14130	13.31	20230726	0.82	N	226950	500	68 억	593301	N	N	0	N	N
54	20230823	120939	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	16010	750	2	4.91	1085910240	68167	195.49	15430	16380	15210	19830	10690	15260	15930.15	4.32	-4396	15713	15486	15313	15086	14913	15600	15200	69	4570	500	10680	10	1	13734160	2199	-12.70	4.06	12	0.50	-1261.00	3946.00	26800	20230308	-40.26	14130	20230726	13.31	26800	-40.26	20230308	14130	13.31	20230726	26800	-40.26	20230308	14130	13.31	20230726	0.82	N	226950	500	68 억	593301	N	N	0	N	N
55	20230823	110933	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	16030	770	2	5.05	1018233520	63940	183.37	15430	16380	15210	19830	10690	15260	15924.83	4.32	-4566	15713	15486	15313	15086	14913	15600	15200	69	4570	500	10680	10	1	13734160	2202	-12.71	4.06	12	0.47	-1261.00	3946.00	26800	20230308	-40.19	14130	20230726	13.45	26800	-40.19	20230308	14130	13.45	20230726	26800	-40.19	20230308	14130	13.45	20230726	0.82	N	226950	500	68 억	593301	N	N	0	N	N
56	20230823	100934	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	16180	920	2	6.03	865411540	54433	156.10	15430	16380	15210	19830	10690	15260	15898.66	4.32	-5545	15713	15486	15313	15086	14913	15600	15200	69	4570	500	10680	10	1	13734160	2222	-12.83	4.10	12	0.40	-1261.00	3946.00	26800	20230308	-39.63	14130	20230726	14.51	26800	-39.63	20230308	14130	14.51	20230726	26800	-39.63	20230308	14130	14.51	20230726	0.82	N	226950	500	68 억	593301	N	N	0	N	N
57	20230823	090941	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15230	-30	5	-0.20	10359850	677	1.94	15430	15430	15210	19830	10690	15260	15302.58	4.32	-584	15713	15486	15313	15086	14913	15600	15200	69	4570	500	10680	10	1	13734160	2092	-12.08	3.86	12	0.00	-1261.00	3946.00	26800	20230308	-43.17	14130	20230726	7.78	26800	-43.17	20230308	14130	7.78	20230726	26800	-43.17	20230308	14130	7.78	20230726	0.82	N	226950	500	68 억	593301	N	N	0	N	N
58	20230822	160930	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15260	-120	5	-0.78	530319530	34697	94.34	15140	15540	15140	19990	10770	15380	15284.31	4.33	-991	16213	15796	15333	14916	14453	16005	15125	69	4610	500	10760	10	1	13734160	2096	-12.10	3.87	12	0.25	-1261.00	3946.00	26800	20230308	-43.06	14130	20230726	8.00	26800	-43.06	20230308	14130	8.00	20230726	26800	-43.06	20230308	14130	8.00	20230726	0.80	N	226950	500	68 억	594292	N	N	0	N	N
59	20230822	150929	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15190	-190	5	-1.24	520150930	34030	92.53	15140	15540	15140	19990	10770	15380	15285.07	4.33	-1184	16213	15796	15333	14916	14453	16005	15125	69	4610	500	10760	10	1	13734160	2086	-12.05	3.85	12	0.25	-1261.00	3946.00	26800	20230308	-43.32	14130	20230726	7.50	26800	-43.32	20230308	14130	7.50	20230726	26800	-43.32	20230308	14130	7.50	20230726	0.80	N	226950	500	68 억	594292	N	N	0	N	N
60	20230822	140930	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15200	-180	5	-1.17	433012230	28305	76.96	15140	15540	15140	19990	10770	15380	15298.08	4.33	-2571	16213	15796	15333	14916	14453	16005	15125	69	4610	500	10760	10	1	13734160	2088	-12.05	3.85	12	0.21	-1261.00	3946.00	26800	20230308	-43.28	14130	20230726	7.57	26800	-43.28	20230308	14130	7.57	20230726	26800	-43.28	20230308	14130	7.57	20230726	0.80	N	226950	500	68 억	594292	N	N	0	N	N
61	20230822	130927	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15250	-130	5	-0.85	230958390	15106	41.07	15140	15540	15140	19990	10770	15380	15289.18	4.33	-493	16213	15796	15333	14916	14453	16005	15125	69	4610	500	10760	10	1	13734160	2094	-12.09	3.86	12	0.11	-1261.00	3946.00	26800	20230308	-43.10	14130	20230726	7.93	26800	-43.10	20230308	14130	7.93	20230726	26800	-43.10	20230308	14130	7.93	20230726	0.80	N	226950	500	68 억	594292	N	N	0	N	N
62	20230822	120915	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15300	-80	5	-0.52	218273980	14276	38.82	15140	15540	15140	19990	10770	15380	15289.58	4.33	-433	16213	15796	15333	14916	14453	16005	15125	69	4610	500	10760	10	1	13734160	2101	-12.13	3.88	12	0.10	-1261.00	3946.00	26800	20230308	-42.91	14130	20230726	8.28	26800	-42.91	20230308	14130	8.28	20230726	26800	-42.91	20230308	14130	8.28	20230726	0.80	N	226950	500	68 억	594292	N	N	0	N	N
63	20230822	110928	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15160	-220	5	-1.43	191566360	12525	34.06	15140	15540	15140	19990	10770	15380	15294.72	4.33	-780	16213	15796	15333	14916	14453	16005	15125	69	4610	500	10760	10	1	13734160	2082	-12.02	3.84	12	0.09	-1261.00	3946.00	26800	20230308	-43.43	14130	20230726	7.29	26800	-43.43	20230308	14130	7.29	20230726	26800	-43.43	20230308	14130	7.29	20230726	0.80	N	226950	500	68 억	594292	N	N	0	N	N
64	20230822	100925	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15360	-20	5	-0.13	112047390	7309	19.87	15140	15540	15140	19990	10770	15380	15330.06	4.33	-332	16213	15796	15333	14916	14453	16005	15125	69	4610	500	10760	10	1	13734160	2110	-12.18	3.89	12	0.05	-1261.00	3946.00	26800	20230308	-42.69	14130	20230726	8.70	26800	-42.69	20230308	14130	8.70	20230726	26800	-42.69	20230308	14130	8.70	20230726	0.80	N	226950	500	68 억	594292	N	N	0	N	N
65	20230822	090925	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15380	0	3	0.00	11948640	781	2.12	15140	15400	15140	19990	10770	15380	15299.15	4.33	-377	16213	15796	15333	14916	14453	16005	15125	69	4610	500	10760	10	1	13734160	2112	-12.20	3.90	12	0.01	-1261.00	3946.00	26800	20230308	-42.61	14130	20230726	8.85	26800	-42.61	20230308	14130	8.85	20230726	26800	-42.61	20230308	14130	8.85	20230726	0.80	N	226950	500	68 억	594292	N	N	0	N	N
66	20230821	160923	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15380	430	2	2.88	561921150	36566	93.19	15100	15750	14870	19430	10470	14950	15367.25	4.28	5897	15510	15230	15020	14740	14530	15125	14635	69	4480	500	10460	10	1	13734160	2112	-12.20	3.90	12	0.27	-1261.00	3946.00	26800	20230308	-42.61	14130	20230726	8.85	26800	-42.61	20230308	14130	8.85	20230726	26800	-42.61	20230308	14130	8.85	20230726	0.81	N	226950	500	68 억	588231	N	N	1	N	N
67	20230821	150929	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15290	340	2	2.27	530276220	34508	87.94	15100	15750	14870	19430	10470	14950	15366.76	4.28	6542	15510	15230	15020	14740	14530	15125	14635	69	4480	500	10460	10	1	13734160	2100	-12.13	3.87	12	0.25	-1261.00	3946.00	26800	20230308	-42.95	14130	20230726	8.21	26800	-42.95	20230308	14130	8.21	20230726	26800	-42.95	20230308	14130	8.21	20230726	0.81	N	226950	500	68 억	588231	N	N	1	N	N
68	20230821	140925	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15460	510	2	3.41	456965820	29711	75.72	15100	15750	14870	19430	10470	14950	15380.36	4.28	5636	15510	15230	15020	14740	14530	15125	14635	69	4480	500	10460	10	1	13734160	2123	-12.26	3.92	12	0.22	-1261.00	3946.00	26800	20230308	-42.31	14130	20230726	9.41	26800	-42.31	20230308	14130	9.41	20230726	26800	-42.31	20230308	14130	9.41	20230726	0.81	N	226950	500	68 억	588231	N	N	1	N	N
69	20230821	130936	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15400	450	2	3.01	425075750	27637	70.43	15100	15750	14870	19430	10470	14950	15380.68	4.28	5378	15510	15230	15020	14740	14530	15125	14635	69	4480	500	10460	10	1	13734160	2115	-12.21	3.90	12	0.20	-1261.00	3946.00	26800	20230308	-42.54	14130	20230726	8.99	26800	-42.54	20230308	14130	8.99	20230726	26800	-42.54	20230308	14130	8.99	20230726	0.81	N	226950	500	68 억	588231	N	N	1	N	N
70	20230821	120933	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15510	560	2	3.75	362616780	23599	60.14	15100	15750	14870	19430	10470	14950	15365.77	4.28	6221	15510	15230	15020	14740	14530	15125	14635	69	4480	500	10460	10	1	13734160	2130	-12.30	3.93	12	0.17	-1261.00	3946.00	26800	20230308	-42.13	14130	20230726	9.77	26800	-42.13	20230308	14130	9.77	20230726	26800	-42.13	20230308	14130	9.77	20230726	0.81	N	226950	500	68 억	588231	N	N	1	N	N
71	20230821	110924	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15740	790	2	5.28	311730130	20343	51.84	15100	15750	14870	19430	10470	14950	15323.70	4.28	6664	15510	15230	15020	14740	14530	15125	14635	69	4480	500	10460	10	1	13734160	2162	-12.48	3.99	12	0.15	-1261.00	3946.00	26800	20230308	-41.27	14130	20230726	11.39	26800	-41.27	20230308	14130	11.39	20230726	26800	-41.27	20230308	14130	11.39	20230726	0.81	N	226950	500	68 억	588231	N	N	1	N	N
72	20230821	100923	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15340	390	2	2.61	149865290	9905	25.24	15100	15340	14870	19430	10470	14950	15130.27	4.28	5998	15510	15230	15020	14740	14530	15125	14635	69	4480	500	10460	10	1	13734160	2107	-12.16	3.89	12	0.07	-1261.00	3946.00	26800	20230308	-42.76	14130	20230726	8.56	26800	-42.76	20230308	14130	8.56	20230726	26800	-42.76	20230308	14130	8.56	20230726	0.81	N	226950	500	68 억	588231	N	N	1	N	N
73	20230821	090932	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	14870	-80	5	-0.54	21125060	1412	3.60	15100	15100	14870	19430	10470	14950	14961.09	4.28	-56	15510	15230	15020	14740	14530	15125	14635	69	4480	500	10460	10	1	13734160	2042	-11.79	3.77	12	0.01	-1261.00	3946.00	26800	20230308	-44.51	14130	20230726	5.24	26800	-44.51	20230308	14130	5.24	20230726	26800	-44.51	20230308	14130	5.24	20230726	0.81	N	226950	500	68 억	588231	N	N	1	N	N
74	20230818	160924	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	14950	-520	5	-3.36	576013980	38420	109.19	15300	15300	14810	20100	10830	15470	14992.56	4.32	-4491	15896	15682	15346	15132	14796	15790	15240	69	4635	500	10820	10	1	13734160	2053	-11.86	3.79	12	0.28	-1261.00	3946.00	26800	20230308	-44.22	14130	20230726	5.80	26800	-44.22	20230308	14130	5.80	20230726	26800	-44.22	20230308	14130	5.80	20230726	0.81	N	226950	500	68 억	592895	N	N	1	N	N
75	20230818	150916	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	14950	-520	5	-3.36	556333650	37104	105.45	15300	15300	14810	20100	10830	15470	14993.90	4.32	-4353	15896	15682	15346	15132	14796	15790	15240	69	4635	500	10820	10	1	13734160	2053	-11.86	3.79	12	0.27	-1261.00	3946.00	26800	20230308	-44.22	14130	20230726	5.80	26800	-44.22	20230308	14130	5.80	20230726	26800	-44.22	20230308	14130	5.80	20230726	0.81	N	226950	500	68 억	592895	N	N	65	N	N
76	20230818	140923	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	14980	-490	5	-3.17	506263740	33758	95.94	15300	15300	14810	20100	10830	15470	14996.85	4.32	-3319	15896	15682	15346	15132	14796	15790	15240	69	4635	500	10820	10	1	13734160	2057	-11.88	3.80	12	0.25	-1261.00	3946.00	26800	20230308	-44.10	14130	20230726	6.02	26800	-44.10	20230308	14130	6.02	20230726	26800	-44.10	20230308	14130	6.02	20230726	0.81	N	226950	500	68 억	592895	N	N	65	N	N
77	20230818	130916	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15020	-450	5	-2.91	383517960	25559	72.64	15300	15300	14810	20100	10830	15470	15005.20	4.32	-3231	15896	15682	15346	15132	14796	15790	15240	69	4635	500	10820	10	1	13734160	2063	-11.91	3.81	12	0.19	-1261.00	3946.00	26800	20230308	-43.96	14130	20230726	6.30	26800	-43.96	20230308	14130	6.30	20230726	26800	-43.96	20230308	14130	6.30	20230726	0.81	N	226950	500	68 억	592895	N	N	65	N	N
78	20230818	120928	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15090	-380	5	-2.46	348781760	23252	66.08	15300	15300	14810	20100	10830	15470	15000.08	4.32	-3372	15896	15682	15346	15132	14796	15790	15240	69	4635	500	10820	10	1	13734160	2072	-11.97	3.82	12	0.17	-1261.00	3946.00	26800	20230308	-43.69	14130	20230726	6.79	26800	-43.69	20230308	14130	6.79	20230726	26800	-43.69	20230308	14130	6.79	20230726	0.81	N	226950	500	68 억	592895	N	N	65	N	N
79	20230818	110919	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	14920	-550	5	-3.56	322422360	21506	61.12	15300	15300	14810	20100	10830	15470	14992.20	4.32	-3283	15896	15682	15346	15132	14796	15790	15240	69	4635	500	10820	10	1	13734160	2049	-11.83	3.78	12	0.16	-1261.00	3946.00	26800	20230308	-44.33	14130	20230726	5.59	26800	-44.33	20230308	14130	5.59	20230726	26800	-44.33	20230308	14130	5.59	20230726	0.81	N	226950	500	68 억	592895	N	N	65	N	N
80	20230818	100924	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	14980	-490	5	-3.17	173601540	11531	32.77	15300	15300	14970	20100	10830	15470	15055.20	4.32	-3440	15896	15682	15346	15132	14796	15790	15240	69	4635	500	10820	10	1	13734160	2057	-11.88	3.80	12	0.08	-1261.00	3946.00	26800	20230308	-44.10	14130	20230726	6.02	26800	-44.10	20230308	14130	6.02	20230726	26800	-44.10	20230308	14130	6.02	20230726	0.81	N	226950	500	68 억	592895	N	N	65	N	N
81	20230818	090928	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15020	-450	5	-2.91	53478150	3536	10.05	15300	15300	15010	20100	10830	15470	15123.91	4.32	-282	15896	15682	15346	15132	14796	15790	15240	69	4635	500	10820	10	1	13734160	2063	-11.91	3.81	12	0.03	-1261.00	3946.00	26800	20230308	-43.96	14130	20230726	6.30	26800	-43.96	20230308	14130	6.30	20230726	26800	-43.96	20230308	14130	6.30	20230726	0.81	N	226950	500	68 억	592895	N	N	65	N	N
82	20230817	160923	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15470	10	2	0.06	532459640	34982	69.11	15400	15560	15010	20050	10830	15460	15220.89	4.36	-5863	16506	15982	15606	15082	14706	16245	15345	69	4610	500	10820	10	1	13734160	2125	-12.27	3.92	12	0.25	-1261.00	3946.00	26800	20230308	-42.28	14130	20230726	9.48	26800	-42.28	20230308	14130	9.48	20230726	26800	-42.28	20230308	14130	9.48	20230726	0.81	N	226950	500	68 억	598758	N	N	65	N	N
83	20230817	150930	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15230	-230	5	-1.49	492791050	32397	64.00	15400	15560	15010	20050	10830	15460	15211.01	4.36	-4851	16506	15982	15606	15082	14706	16245	15345	69	4610	500	10820	10	1	13734160	2092	-12.08	3.86	12	0.24	-1261.00	3946.00	26800	20230308	-43.17	14130	20230726	7.78	26800	-43.17	20230308	14130	7.78	20230726	26800	-43.17	20230308	14130	7.78	20230726	0.81	N	226950	500	68 억	598758	N	N	33	N	N
84	20230817	140921	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15250	-210	5	-1.36	439458590	28886	57.06	15400	15560	15010	20050	10830	15460	15213.55	4.36	-3249	16506	15982	15606	15082	14706	16245	15345	69	4610	500	10820	10	1	13734160	2094	-12.09	3.86	12	0.21	-1261.00	3946.00	26800	20230308	-43.10	14130	20230726	7.93	26800	-43.10	20230308	14130	7.93	20230726	26800	-43.10	20230308	14130	7.93	20230726	0.81	N	226950	500	68 억	598758	N	N	33	N	N
85	20230817	130918	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15160	-300	5	-1.94	425502280	27967	55.25	15400	15560	15010	20050	10830	15460	15214.44	4.36	-2999	16506	15982	15606	15082	14706	16245	15345	69	4610	500	10820	10	1	13734160	2082	-12.02	3.84	12	0.20	-1261.00	3946.00	26800	20230308	-43.43	14130	20230726	7.29	26800	-43.43	20230308	14130	7.29	20230726	26800	-43.43	20230308	14130	7.29	20230726	0.81	N	226950	500	68 억	598758	N	N	33	N	N
86	20230817	120922	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15210	-250	5	-1.62	362863400	23842	47.10	15400	15560	15010	20050	10830	15460	15219.50	4.36	-3382	16506	15982	15606	15082	14706	16245	15345	69	4610	500	10820	10	1	13734160	2089	-12.06	3.85	12	0.17	-1261.00	3946.00	26800	20230308	-43.25	14130	20230726	7.64	26800	-43.25	20230308	14130	7.64	20230726	26800	-43.25	20230308	14130	7.64	20230726	0.81	N	226950	500	68 억	598758	N	N	33	N	N
87	20230817	110923	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15200	-260	5	-1.68	351201920	23076	45.59	15400	15560	15010	20050	10830	15460	15219.36	4.36	-3471	16506	15982	15606	15082	14706	16245	15345	69	4610	500	10820	10	1	13734160	2088	-12.05	3.85	12	0.17	-1261.00	3946.00	26800	20230308	-43.28	14130	20230726	7.57	26800	-43.28	20230308	14130	7.57	20230726	26800	-43.28	20230308	14130	7.57	20230726	0.81	N	226950	500	68 억	598758	N	N	33	N	N
88	20230817	100918	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15460	0	3	0.00	222238510	14600	28.84	15400	15560	15010	20050	10830	15460	15221.82	4.36	-1182	16506	15982	15606	15082	14706	16245	15345	69	4610	500	10820	10	1	13734160	2123	-12.26	3.92	12	0.11	-1261.00	3946.00	26800	20230308	-42.31	14130	20230726	9.41	26800	-42.31	20230308	14130	9.41	20230726	26800	-42.31	20230308	14130	9.41	20230726	0.81	N	226950	500	68 억	598758	N	N	33	N	N
89	20230817	090915	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15210	-250	5	-1.62	26261210	1734	3.43	15400	15400	15080	20050	10830	15460	15144.87	4.36	-496	16506	15982	15606	15082	14706	16245	15345	69	4610	500	10820	10	1	13734160	2089	-12.06	3.85	12	0.01	-1261.00	3946.00	26800	20230308	-43.25	14130	20230726	7.64	26800	-43.25	20230308	14130	7.64	20230726	26800	-43.25	20230308	14130	7.64	20230726	0.81	N	226950	500	68 억	598758	N	N	33	N	N
90	20230816	160921	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15460	-200	5	-1.28	786090390	50571	107.79	15320	16130	15230	20350	10970	15660	15544.29	4.34	2034	16860	16260	15960	15360	15060	16110	15210	69	4690	500	10960	10	1	13734160	2123	-12.26	3.92	12	0.37	-1261.00	3946.00	26800	20230308	-42.31	14130	20230726	9.41	26800	-42.31	20230308	14130	9.41	20230726	26800	-42.31	20230308	14130	9.41	20230726	0.80	N	226950	500	68 억	596723	N	N	33	N	N
91	20230816	150924	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15410	-250	5	-1.60	748947890	48165	102.66	15320	16130	15230	20350	10970	15660	15549.63	4.34	1825	16860	16260	15960	15360	15060	16110	15210	69	4690	500	10960	10	1	13734160	2116	-12.22	3.91	12	0.35	-1261.00	3946.00	26800	20230308	-42.50	14130	20230726	9.06	26800	-42.50	20230308	14130	9.06	20230726	26800	-42.50	20230308	14130	9.06	20230726	0.80	N	226950	500	68 억	596723	N	N	33	N	N
92	20230816	140922	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15580	-80	5	-0.51	700110650	45019	95.95	15320	16130	15230	20350	10970	15660	15551.45	4.34	2072	16860	16260	15960	15360	15060	16110	15210	69	4690	500	10960	10	1	13734160	2140	-12.36	3.95	12	0.33	-1261.00	3946.00	26800	20230308	-41.87	14130	20230726	10.26	26800	-41.87	20230308	14130	10.26	20230726	26800	-41.87	20230308	14130	10.26	20230726	0.80	N	226950	500	68 억	596723	N	N	33	N	N
93	20230816	130918	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15470	-190	5	-1.21	636011040	40880	87.13	15320	16130	15230	20350	10970	15660	15558.00	4.34	4020	16860	16260	15960	15360	15060	16110	15210	69	4690	500	10960	10	1	13734160	2125	-12.27	3.92	12	0.30	-1261.00	3946.00	26800	20230308	-42.28	14130	20230726	9.48	26800	-42.28	20230308	14130	9.48	20230726	26800	-42.28	20230308	14130	9.48	20230726	0.80	N	226950	500	68 억	596723	N	N	33	N	N
94	20230816	120932	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15420	-240	5	-1.53	594336840	38182	81.38	15320	16130	15230	20350	10970	15660	15565.89	4.34	2261	16860	16260	15960	15360	15060	16110	15210	69	4690	500	10960	10	1	13734160	2118	-12.23	3.91	12	0.28	-1261.00	3946.00	26800	20230308	-42.46	14130	20230726	9.13	26800	-42.46	20230308	14130	9.13	20230726	26800	-42.46	20230308	14130	9.13	20230726	0.80	N	226950	500	68 억	596723	N	N	33	N	N
95	20230816	110927	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15580	-80	5	-0.51	506140480	32466	69.20	15320	16130	15230	20350	10970	15660	15589.86	4.34	3543	16860	16260	15960	15360	15060	16110	15210	69	4690	500	10960	10	1	13734160	2140	-12.36	3.95	12	0.24	-1261.00	3946.00	26800	20230308	-41.87	14130	20230726	10.26	26800	-41.87	20230308	14130	10.26	20230726	26800	-41.87	20230308	14130	10.26	20230726	0.80	N	226950	500	68 억	596723	N	N	33	N	N
96	20230816	100923	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15430	-230	5	-1.47	339788250	21822	46.51	15320	16130	15230	20350	10970	15660	15570.90	4.34	1473	16860	16260	15960	15360	15060	16110	15210	69	4690	500	10960	10	1	13734160	2119	-12.24	3.91	12	0.16	-1261.00	3946.00	26800	20230308	-42.43	14130	20230726	9.20	26800	-42.43	20230308	14130	9.20	20230726	26800	-42.43	20230308	14130	9.20	20230726	0.80	N	226950	500	68 억	596723	N	N	33	N	N
97	20230816	090918	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15580	-80	5	-0.51	75097670	4845	10.33	15320	15690	15320	20350	10970	15660	15500.04	4.34	2525	16860	16260	15960	15360	15060	16110	15210	69	4690	500	10960	10	1	13734160	2140	-12.36	3.95	12	0.04	-1261.00	3946.00	26800	20230308	-41.87	14130	20230726	10.26	26800	-41.87	20230308	14130	10.26	20230726	26800	-41.87	20230308	14130	10.26	20230726	0.80	N	226950	500	68 억	596723	N	N	33	N	N
98	20230814	160911	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15660	-790	5	-4.80	753627630	46903	98.84	16450	16560	15660	21350	11520	16450	16070.66	4.32	2997	17050	16750	16400	16100	15750	16900	16250	69	4915	500	11510	10	1	13734160	2151	-12.42	3.97	12	0.34	-1261.00	3946.00	26800	20230308	-41.57	14130	20230726	10.83	26800	-41.57	20230308	14130	10.83	20230726	26800	-41.57	20230308	14130	10.83	20230726	0.83	N	226950	500	68 억	593726	N	N	33	N	N
99	20230814	150907	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15910	-540	5	-3.28	689695610	42838	90.27	16450	16560	15890	21350	11520	16450	16100.09	4.32	2036	17050	16750	16400	16100	15750	16900	16250	69	4915	500	11510	10	1	13734160	2185	-12.62	4.03	12	0.31	-1261.00	3946.00	26800	20230308	-40.63	14130	20230726	12.60	26800	-40.63	20230308	14130	12.60	20230726	26800	-40.63	20230308	14130	12.60	20230726	0.83	N	226950	500	68 억	593726	N	N	0	N	N
100	20230814	140910	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	16000	-450	5	-2.74	616159140	38226	80.56	16450	16560	15930	21350	11520	16450	16118.85	4.32	2250	17050	16750	16400	16100	15750	16900	16250	69	4915	500	11510	10	1	13734160	2197	-12.69	4.05	12	0.28	-1261.00	3946.00	26800	20230308	-40.30	14130	20230726	13.23	26800	-40.30	20230308	14130	13.23	20230726	26800	-40.30	20230308	14130	13.23	20230726	0.83	N	226950	500	68 억	593726	N	N	0	N	N
101	20230814	130900	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	16090	-360	5	-2.19	546464830	33866	71.37	16450	16560	15970	21350	11520	16450	16136.09	4.32	2836	17050	16750	16400	16100	15750	16900	16250	69	4915	500	11510	10	1	13734160	2210	-12.76	4.08	12	0.25	-1261.00	3946.00	26800	20230308	-39.96	14130	20230726	13.87	26800	-39.96	20230308	14130	13.87	20230726	26800	-39.96	20230308	14130	13.87	20230726	0.83	N	226950	500	68 억	593726	N	N	0	N	N
102	20230814	120907	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	16140	-310	5	-1.88	477955190	29600	62.38	16450	16560	15970	21350	11520	16450	16147.13	4.32	2730	17050	16750	16400	16100	15750	16900	16250	69	4915	500	11510	10	1	13734160	2217	-12.80	4.09	12	0.22	-1261.00	3946.00	26800	20230308	-39.78	14130	20230726	14.23	26800	-39.78	20230308	14130	14.23	20230726	26800	-39.78	20230308	14130	14.23	20230726	0.83	N	226950	500	68 억	593726	N	N	0	N	N
103	20230814	110901	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	16350	-100	5	-0.61	430119560	26646	56.15	16450	16560	15970	21350	11520	16450	16141.99	4.32	2243	17050	16750	16400	16100	15750	16900	16250	69	4915	500	11510	10	1	13734160	2246	-12.97	4.14	12	0.19	-1261.00	3946.00	26800	20230308	-38.99	14130	20230726	15.71	26800	-38.99	20230308	14130	15.71	20230726	26800	-38.99	20230308	14130	15.71	20230726	0.83	N	226950	500	68 억	593726	N	N	0	N	N
104	20230814	100903	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	16230	-220	5	-1.34	384880050	23874	50.31	16450	16560	15970	21350	11520	16450	16121.31	4.32	2532	17050	16750	16400	16100	15750	16900	16250	69	4915	500	11510	10	1	13734160	2229	-12.87	4.11	12	0.17	-1261.00	3946.00	26800	20230308	-39.44	14130	20230726	14.86	26800	-39.44	20230308	14130	14.86	20230726	26800	-39.44	20230308	14130	14.86	20230726	0.83	N	226950	500	68 억	593726	N	N	0	N	N
105	20230814	090901	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	16310	-140	5	-0.85	29073920	1782	3.76	16450	16450	16200	21350	11520	16450	16315.33	4.32	362	17050	16750	16400	16100	15750	16900	16250	69	4915	500	11510	10	1	13734160	2240	-12.93	4.13	12	0.01	-1261.00	3946.00	26800	20230308	-39.14	14130	20230726	15.43	26800	-39.14	20230308	14130	15.43	20230726	26800	-39.14	20230308	14130	15.43	20230726	0.83	N	226950	500	68 억	593726	N	N	0	N	N
106	20230811	160902	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	16450	-170	5	-1.02	769598370	46822	41.44	16440	16700	16050	21600	11640	16620	16436.68	4.43	-14414	17526	17072	16326	15872	15126	17300	16100	69	4980	500	11630	10	1	13734160	2259	-13.05	4.17	12	0.34	-1261.00	3946.00	26800	20230308	-38.62	14130	20230726	16.42	26800	-38.62	20230308	14130	16.42	20230726	26800	-38.62	20230308	14130	16.42	20230726	0.90	N	226950	500	68 억	608150	N	N	1	N	N
107	20230811	150858	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	16500	-120	5	-0.72	737588840	44877	39.72	16440	16700	16050	21600	11640	16620	16435.79	4.43	-14416	17526	17072	16326	15872	15126	17300	16100	69	4980	500	11630	10	1	13734160	2266	-13.08	4.18	12	0.33	-1261.00	3946.00	26800	20230308	-38.43	14130	20230726	16.77	26800	-38.43	20230308	14130	16.77	20230726	26800	-38.43	20230308	14130	16.77	20230726	0.90	N	226950	500	68 억	608150	N	N	1	N	N
108	20230811	140855	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	16390	-230	5	-1.38	634542560	38611	34.18	16440	16700	16050	21600	11640	16620	16434.24	4.43	-11292	17526	17072	16326	15872	15126	17300	16100	69	4980	500	11630	10	1	13734160	2251	-13.00	4.15	12	0.28	-1261.00	3946.00	26800	20230308	-38.84	14130	20230726	15.99	26800	-38.84	20230308	14130	15.99	20230726	26800	-38.84	20230308	14130	15.99	20230726	0.90	N	226950	500	68 억	608150	N	N	1	N	N
109	20230811	130854	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	16420	-200	5	-1.20	546370300	33236	29.42	16440	16700	16050	21600	11640	16620	16439.11	4.43	-9403	17526	17072	16326	15872	15126	17300	16100	69	4980	500	11630	10	1	13734160	2255	-13.02	4.16	12	0.24	-1261.00	3946.00	26800	20230308	-38.73	14130	20230726	16.21	26800	-38.73	20230308	14130	16.21	20230726	26800	-38.73	20230308	14130	16.21	20230726	0.90	N	226950	500	68 억	608150	N	N	1	N	N
110	20230811	120846	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	16550	-70	5	-0.42	506487230	30817	27.28	16440	16700	16050	21600	11640	16620	16435.32	4.43	-8701	17526	17072	16326	15872	15126	17300	16100	69	4980	500	11630	10	1	13734160	2273	-13.12	4.19	12	0.22	-1261.00	3946.00	26800	20230308	-38.25	14130	20230726	17.13	26800	-38.25	20230308	14130	17.13	20230726	26800	-38.25	20230308	14130	17.13	20230726	0.90	N	226950	500	68 억	608150	N	N	1	N	N
111	20230811	110847	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	16470	-150	5	-0.90	449268880	27355	24.21	16440	16700	16050	21600	11640	16620	16423.65	4.43	-8731	17526	17072	16326	15872	15126	17300	16100	69	4980	500	11630	10	1	13734160	2262	-13.06	4.17	12	0.20	-1261.00	3946.00	26800	20230308	-38.54	14130	20230726	16.56	26800	-38.54	20230308	14130	16.56	20230726	26800	-38.54	20230308	14130	16.56	20230726	0.90	N	226950	500	68 억	608150	N	N	1	N	N
112	20230811	100843	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	16500	-120	5	-0.72	346672040	21099	18.68	16440	16700	16050	21600	11640	16620	16430.73	4.43	-4666	17526	17072	16326	15872	15126	17300	16100	69	4980	500	11630	10	1	13734160	2266	-13.08	4.18	12	0.15	-1261.00	3946.00	26800	20230308	-38.43	14130	20230726	16.77	26800	-38.43	20230308	14130	16.77	20230726	26800	-38.43	20230308	14130	16.77	20230726	0.90	N	226950	500	68 억	608150	N	N	1	N	N
113	20230811	090854	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	16270	-350	5	-2.11	130468770	8006	7.09	16440	16550	16050	21600	11640	16620	16296.37	4.43	-2592	17526	17072	16326	15872	15126	17300	16100	69	4980	500	11630	10	1	13734160	2235	-12.90	4.12	12	0.06	-1261.00	3946.00	26800	20230308	-39.29	14130	20230726	15.15	26800	-39.29	20230308	14130	15.15	20230726	26800	-39.29	20230308	14130	15.15	20230726	0.90	N	226950	500	68 억	608150	N	N	1	N	N
114	20230810	160844	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	16620	620	2	3.88	1832466780	112794	56.40	16000	16780	15580	20800	11200	16000	16246.31	4.46	-4039	17613	16806	15673	14866	13733	17210	15270	69	4800	500	11200	10	1	13734160	2283	-13.18	4.21	12	0.82	-1261.00	3946.00	26800	20230308	-37.99	14130	20230726	17.62	26800	-37.99	20230308	14130	17.62	20230726	26800	-37.99	20230308	14130	17.62	20230726	0.83	N	226950	500	68 억	612452	N	N	1	N	N
115	20230810	150842	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	16690	690	2	4.31	1722235700	106173	53.09	16000	16780	15580	20800	11200	16000	16221.21	4.46	-1087	17613	16806	15673	14866	13733	17210	15270	69	4800	500	11200	10	1	13734160	2292	-13.24	4.23	12	0.77	-1261.00	3946.00	26800	20230308	-37.72	14130	20230726	18.12	26800	-37.72	20230308	14130	18.12	20230726	26800	-37.72	20230308	14130	18.12	20230726	0.83	N	226950	500	68 억	612452	N	N	1	N	N
116	20230810	140843	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	16610	610	2	3.81	1202202880	75002	37.50	16000	16730	15580	20800	11200	16000	16028.98	4.46	3410	17613	16806	15673	14866	13733	17210	15270	69	4800	500	11200	10	1	13734160	2281	-13.17	4.21	12	0.55	-1261.00	3946.00	26800	20230308	-38.02	14130	20230726	17.55	26800	-38.02	20230308	14130	17.55	20230726	26800	-38.02	20230308	14130	17.55	20230726	0.83	N	226950	500	68 억	612452	N	N	1	N	N
117	20230810	130835	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	16050	50	2	0.31	810458700	51166	25.58	16000	16300	15580	20800	11200	16000	15839.53	4.46	6024	17613	16806	15673	14866	13733	17210	15270	69	4800	500	11200	10	1	13734160	2204	-12.73	4.07	12	0.37	-1261.00	3946.00	26800	20230308	-40.11	14130	20230726	13.59	26800	-40.11	20230308	14130	13.59	20230726	26800	-40.11	20230308	14130	13.59	20230726	0.83	N	226950	500	68 억	612452	N	N	1	N	N
118	20230810	120852	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	16060	60	2	0.38	763818010	48251	24.13	16000	16300	15580	20800	11200	16000	15829.80	4.46	6600	17613	16806	15673	14866	13733	17210	15270	69	4800	500	11200	10	1	13734160	2206	-12.74	4.07	12	0.35	-1261.00	3946.00	26800	20230308	-40.07	14130	20230726	13.66	26800	-40.07	20230308	14130	13.66	20230726	26800	-40.07	20230308	14130	13.66	20230726	0.83	N	226950	500	68 억	612452	N	N	1	N	N
119	20230810	110853	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15930	-70	5	-0.44	654799360	41425	20.71	16000	16300	15580	20800	11200	16000	15806.47	4.46	6389	17613	16806	15673	14866	13733	17210	15270	69	4800	500	11200	10	1	13734160	2188	-12.63	4.04	12	0.30	-1261.00	3946.00	26800	20230308	-40.56	14130	20230726	12.74	26800	-40.56	20230308	14130	12.74	20230726	26800	-40.56	20230308	14130	12.74	20230726	0.83	N	226950	500	68 억	612452	N	N	1	N	N
120	20230810	100846	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	16090	90	2	0.56	483146520	30691	15.35	16000	16090	15580	20800	11200	16000	15741.58	4.46	8276	17613	16806	15673	14866	13733	17210	15270	69	4800	500	11200	10	1	13734160	2210	-12.76	4.08	12	0.22	-1261.00	3946.00	26800	20230308	-39.96	14130	20230726	13.87	26800	-39.96	20230308	14130	13.87	20230726	26800	-39.96	20230308	14130	13.87	20230726	0.83	N	226950	500	68 억	612452	N	N	1	N	N
121	20230810	090855	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	16000	0	3	0.00	149852530	9495	4.75	16000	16070	15600	20800	11200	16000	15780.31	4.46	1524	17613	16806	15673	14866	13733	17210	15270	69	4800	500	11200	10	1	13734160	2197	-12.69	4.05	12	0.07	-1261.00	3946.00	26800	20230308	-40.30	14130	20230726	13.23	26800	-40.30	20230308	14130	13.23	20230726	26800	-40.30	20230308	14130	13.23	20230726	0.83	N	226950	500	68 억	612452	N	N	1	N	N
122	20230809	160844	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	16000	1460	2	10.04	3170640450	199669	358.05	14550	16480	14540	18900	10180	14540	15880.04	4.13	44333	15340	14940	14700	14300	14060	14820	14180	69	4360	500	10170	10	1	13734160	2197	-12.69	4.05	12	1.45	-1261.00	3946.00	26800	20230308	-40.30	14130	20230726	13.23	26800	-40.30	20230308	14130	13.23	20230726	26800	-40.30	20230308	14130	13.23	20230726	0.83	N	226950	500	68 억	567621	N	N	1	N	N
123	20230809	150834	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15920	1380	2	9.49	3135835340	197489	354.15	14550	16480	14540	18900	10180	14540	15879.21	4.13	44252	15340	14940	14700	14300	14060	14820	14180	69	4360	500	10170	10	1	13734160	2186	-12.62	4.03	12	1.44	-1261.00	3946.00	26800	20230308	-40.60	14130	20230726	12.67	26800	-40.60	20230308	14130	12.67	20230726	26800	-40.60	20230308	14130	12.67	20230726	0.83	N	226950	500	68 억	567621	N	N	11	N	N
124	20230809	140831	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15880	1340	2	9.22	3008324680	189484	339.79	14550	16480	14540	18900	10180	14540	15877.11	4.13	41692	15340	14940	14700	14300	14060	14820	14180	69	4360	500	10170	10	1	13734160	2181	-12.59	4.02	12	1.38	-1261.00	3946.00	26800	20230308	-40.75	14130	20230726	12.38	26800	-40.75	20230308	14130	12.38	20230726	26800	-40.75	20230308	14130	12.38	20230726	0.83	N	226950	500	68 억	567621	N	N	11	N	N
125	20230809	130852	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15970	1430	2	9.83	2873707100	181037	324.64	14550	16480	14540	18900	10180	14540	15874.33	4.13	38839	15340	14940	14700	14300	14060	14820	14180	69	4360	500	10170	10	1	13734160	2193	-12.66	4.05	12	1.32	-1261.00	3946.00	26800	20230308	-40.41	14130	20230726	13.02	26800	-40.41	20230308	14130	13.02	20230726	26800	-40.41	20230308	14130	13.02	20230726	0.83	N	226950	500	68 억	567621	N	N	11	N	N
126	20230809	120849	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	16200	1660	2	11.42	2655952010	167475	300.32	14550	16480	14540	18900	10180	14540	15859.58	4.13	34227	15340	14940	14700	14300	14060	14820	14180	69	4360	500	10170	10	1	13734160	2225	-12.85	4.11	12	1.22	-1261.00	3946.00	26800	20230308	-39.55	14130	20230726	14.65	26800	-39.55	20230308	14130	14.65	20230726	26800	-39.55	20230308	14130	14.65	20230726	0.83	N	226950	500	68 억	567621	N	N	11	N	N
127	20230809	110842	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	16020	1480	2	10.18	2278327950	144269	258.71	14550	16480	14540	18900	10180	14540	15793.09	4.13	25347	15340	14940	14700	14300	14060	14820	14180	69	4360	500	10170	10	1	13734160	2200	-12.70	4.06	12	1.05	-1261.00	3946.00	26800	20230308	-40.22	14130	20230726	13.38	26800	-40.22	20230308	14130	13.38	20230726	26800	-40.22	20230308	14130	13.38	20230726	0.83	N	226950	500	68 억	567621	N	N	11	N	N
128	20230809	100831	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15640	1100	2	7.57	795378630	52224	93.65	14550	15900	14540	18900	10180	14540	15231.46	4.13	13238	15340	14940	14700	14300	14060	14820	14180	69	4360	500	10170	10	1	13734160	2148	-12.40	3.96	12	0.38	-1261.00	3946.00	26800	20230308	-41.64	14130	20230726	10.69	26800	-41.64	20230308	14130	10.69	20230726	26800	-41.64	20230308	14130	10.69	20230726	0.83	N	226950	500	68 억	567621	N	N	11	N	N
129	20230809	090836	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	14620	80	2	0.55	18930620	1300	2.33	14550	14620	14540	18900	10180	14540	14563.85	4.13	-235	15340	14940	14700	14300	14060	14820	14180	69	4360	500	10170	10	1	13734160	2008	-11.59	3.71	12	0.01	-1261.00	3946.00	26800	20230308	-45.45	14130	20230726	3.47	26800	-45.45	20230308	14130	3.47	20230726	26800	-45.45	20230308	14130	3.47	20230726	0.83	N	226950	500	68 억	567621	N	N	11	N	N
130	20230808	160852	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	14540	-560	5	-3.71	810843420	55465	133.40	15100	15100	14460	19630	10570	15100	14619.01	4.26	-17569	15926	15512	15106	14692	14286	15720	14900	69	4530	500	10570	10	1	13734160	1997	-11.53	3.68	12	0.40	-1261.00	3946.00	26800	20230308	-45.75	14130	20230726	2.90	26800	-45.75	20230308	14130	2.90	20230726	26800	-45.75	20230308	14130	2.90	20230726	0.83	N	226950	500	68 억	585364	N	N	11	N	N
131	20230808	150841	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	14500	-600	5	-3.97	802981960	54924	132.10	15100	15100	14460	19630	10570	15100	14619.87	4.26	-17514	15926	15512	15106	14692	14286	15720	14900	69	4530	500	10570	10	1	13734160	1991	-11.50	3.67	12	0.40	-1261.00	3946.00	26800	20230308	-45.90	14130	20230726	2.62	26800	-45.90	20230308	14130	2.62	20230726	26800	-45.90	20230308	14130	2.62	20230726	0.83	N	226950	500	68 억	585364	N	N	12	N	N
132	20230808	140838	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	14530	-570	5	-3.77	699744800	47803	114.97	15100	15100	14490	19630	10570	15100	14638.09	4.26	-14532	15926	15512	15106	14692	14286	15720	14900	69	4530	500	10570	10	1	13734160	1996	-11.52	3.68	12	0.35	-1261.00	3946.00	26800	20230308	-45.78	14130	20230726	2.83	26800	-45.78	20230308	14130	2.83	20230726	26800	-45.78	20230308	14130	2.83	20230726	0.83	N	226950	500	68 억	585364	N	N	12	N	N
133	20230808	130829	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	14570	-530	5	-3.51	639507380	43665	105.02	15100	15100	14490	19630	10570	15100	14645.77	4.26	-12628	15926	15512	15106	14692	14286	15720	14900	69	4530	500	10570	10	1	13734160	2001	-11.55	3.69	12	0.32	-1261.00	3946.00	26800	20230308	-45.63	14130	20230726	3.11	26800	-45.63	20230308	14130	3.11	20230726	26800	-45.63	20230308	14130	3.11	20230726	0.83	N	226950	500	68 억	585364	N	N	12	N	N
134	20230808	120835	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	14500	-600	5	-3.97	587733820	40118	96.49	15100	15100	14490	19630	10570	15100	14650.13	4.26	-12350	15926	15512	15106	14692	14286	15720	14900	69	4530	500	10570	10	1	13734160	1991	-11.50	3.67	12	0.29	-1261.00	3946.00	26800	20230308	-45.90	14130	20230726	2.62	26800	-45.90	20230308	14130	2.62	20230726	26800	-45.90	20230308	14130	2.62	20230726	0.83	N	226950	500	68 억	585364	N	N	12	N	N
135	20230808	110824	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	14520	-580	5	-3.84	505200220	34436	82.82	15100	15100	14520	19630	10570	15100	14670.70	4.26	-11269	15926	15512	15106	14692	14286	15720	14900	69	4530	500	10570	10	1	13734160	1994	-11.51	3.68	12	0.25	-1261.00	3946.00	26800	20230308	-45.82	14130	20230726	2.76	26800	-45.82	20230308	14130	2.76	20230726	26800	-45.82	20230308	14130	2.76	20230726	0.83	N	226950	500	68 억	585364	N	N	12	N	N
136	20230808	100837	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	14780	-320	5	-2.12	335056180	22788	54.81	15100	15100	14520	19630	10570	15100	14703.19	4.26	-8364	15926	15512	15106	14692	14286	15720	14900	69	4530	500	10570	10	1	13734160	2030	-11.72	3.75	12	0.17	-1261.00	3946.00	26800	20230308	-44.85	14130	20230726	4.60	26800	-44.85	20230308	14130	4.60	20230726	26800	-44.85	20230308	14130	4.60	20230726	0.83	N	226950	500	68 억	585364	N	N	12	N	N
137	20230808	090842	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	14850	-250	5	-1.66	44110540	2962	7.12	15100	15100	14790	19630	10570	15100	14892.15	4.26	-1210	15926	15512	15106	14692	14286	15720	14900	69	4530	500	10570	10	1	13734160	2040	-11.78	3.76	12	0.02	-1261.00	3946.00	26800	20230308	-44.59	14130	20230726	5.10	26800	-44.59	20230308	14130	5.10	20230726	26800	-44.59	20230308	14130	5.10	20230726	0.83	N	226950	500	68 억	585364	N	N	12	N	N
138	20230807	160833	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15100	140	2	0.94	630827670	41577	86.62	14850	15520	14700	19440	10480	14960	15172.52	4.24	3635	15513	15236	15013	14736	14513	15125	14625	69	4480	500	10470	10	1	13734160	2074	-11.97	3.83	12	0.30	-1261.00	3946.00	26800	20230308	-43.66	14130	20230726	6.86	26800	-43.66	20230308	14130	6.86	20230726	26800	-43.66	20230308	14130	6.86	20230726	0.81	N	226950	500	68 억	581755	N	N	12	N	N
139	20230807	150833	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15060	100	2	0.67	617426870	40688	84.77	14850	15520	14700	19440	10480	14960	15174.67	4.24	3427	15513	15236	15013	14736	14513	15125	14625	69	4480	500	10470	10	1	13734160	2068	-11.94	3.82	12	0.30	-1261.00	3946.00	26800	20230308	-43.81	14130	20230726	6.58	26800	-43.81	20230308	14130	6.58	20230726	26800	-43.81	20230308	14130	6.58	20230726	0.81	N	226950	500	68 억	581755	N	N	10	N	N
140	20230807	140838	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15090	130	2	0.87	578628740	38114	79.41	14850	15520	14700	19440	10480	14960	15181.53	4.24	4050	15513	15236	15013	14736	14513	15125	14625	69	4480	500	10470	10	1	13734160	2072	-11.97	3.82	12	0.28	-1261.00	3946.00	26800	20230308	-43.69	14130	20230726	6.79	26800	-43.69	20230308	14130	6.79	20230726	26800	-43.69	20230308	14130	6.79	20230726	0.81	N	226950	500	68 억	581755	N	N	10	N	N
141	20230807	130828	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15140	180	2	1.20	547684820	36065	75.14	14850	15520	14700	19440	10480	14960	15186.05	4.24	3970	15513	15236	15013	14736	14513	15125	14625	69	4480	500	10470	10	1	13734160	2079	-12.01	3.84	12	0.26	-1261.00	3946.00	26800	20230308	-43.51	14130	20230726	7.15	26800	-43.51	20230308	14130	7.15	20230726	26800	-43.51	20230308	14130	7.15	20230726	0.81	N	226950	500	68 억	581755	N	N	10	N	N
142	20230807	120828	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15120	160	2	1.07	529401460	34855	72.62	14850	15520	14700	19440	10480	14960	15188.68	4.24	3904	15513	15236	15013	14736	14513	15125	14625	69	4480	500	10470	10	1	13734160	2077	-11.99	3.83	12	0.25	-1261.00	3946.00	26800	20230308	-43.58	14130	20230726	7.01	26800	-43.58	20230308	14130	7.01	20230726	26800	-43.58	20230308	14130	7.01	20230726	0.81	N	226950	500	68 억	581755	N	N	10	N	N
143	20230807	110821	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15160	200	2	1.34	492971450	32448	67.60	14850	15520	14700	19440	10480	14960	15192.66	4.24	4633	15513	15236	15013	14736	14513	15125	14625	69	4480	500	10470	10	1	13734160	2082	-12.02	3.84	12	0.24	-1261.00	3946.00	26800	20230308	-43.43	14130	20230726	7.29	26800	-43.43	20230308	14130	7.29	20230726	26800	-43.43	20230308	14130	7.29	20230726	0.81	N	226950	500	68 억	581755	N	N	10	N	N
144	20230807	100831	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15280	320	2	2.14	377154630	24792	51.65	14850	15520	14700	19440	10480	14960	15212.76	4.24	7409	15513	15236	15013	14736	14513	15125	14625	69	4480	500	10470	10	1	13734160	2099	-12.12	3.87	12	0.18	-1261.00	3946.00	26800	20230308	-42.99	14130	20230726	8.14	26800	-42.99	20230308	14130	8.14	20230726	26800	-42.99	20230308	14130	8.14	20230726	0.81	N	226950	500	68 억	581755	N	N	10	N	N
145	20230807	090829	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	14850	-110	5	-0.74	48524130	3279	6.83	14850	14950	14700	19440	10480	14960	14798.45	4.24	1062	15513	15236	15013	14736	14513	15125	14625	69	4480	500	10470	10	1	13734160	2040	-11.78	3.76	12	0.02	-1261.00	3946.00	26800	20230308	-44.59	14130	20230726	5.10	26800	-44.59	20230308	14130	5.10	20230726	26800	-44.59	20230308	14130	5.10	20230726	0.81	N	226950	500	68 억	581755	N	N	10	N	N
146	20230804	160823	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	14960	-310	5	-2.03	719856090	47986	98.18	15200	15290	14790	19850	10690	15270	15001.39	4.34	-14297	15903	15586	14983	14666	14063	15745	14825	69	4580	500	10680	10	1	13734160	2055	-11.86	3.79	12	0.35	-1261.00	3946.00	26800	20230308	-44.18	14130	20230726	5.87	26800	-44.18	20230308	14130	5.87	20230726	26800	-44.18	20230308	14130	5.87	20230726	0.82	N	226950	500	68 억	595746	N	N	10	N	N
147	20230804	150822	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15010	-260	5	-1.70	703466570	46892	95.94	15200	15290	14790	19850	10690	15270	15001.85	4.34	-14475	15903	15586	14983	14666	14063	15745	14825	69	4580	500	10680	10	1	13734160	2061	-11.90	3.80	12	0.34	-1261.00	3946.00	26800	20230308	-43.99	14130	20230726	6.23	26800	-43.99	20230308	14130	6.23	20230726	26800	-43.99	20230308	14130	6.23	20230726	0.82	N	226950	500	68 억	595746	N	N	27	N	N
148	20230804	140835	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	14940	-330	5	-2.16	627525090	41839	85.60	15200	15290	14790	19850	10690	15270	14998.57	4.34	-16194	15903	15586	14983	14666	14063	15745	14825	69	4580	500	10680	10	1	13734160	2052	-11.85	3.79	12	0.30	-1261.00	3946.00	26800	20230308	-44.25	14130	20230726	5.73	26800	-44.25	20230308	14130	5.73	20230726	26800	-44.25	20230308	14130	5.73	20230726	0.82	N	226950	500	68 억	595746	N	N	27	N	N
149	20230804	130820	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	14870	-400	5	-2.62	538975940	35893	73.44	15200	15290	14790	19850	10690	15270	15016.19	4.34	-17665	15903	15586	14983	14666	14063	15745	14825	69	4580	500	10680	10	1	13734160	2042	-11.79	3.77	12	0.26	-1261.00	3946.00	26800	20230308	-44.51	14130	20230726	5.24	26800	-44.51	20230308	14130	5.24	20230726	26800	-44.51	20230308	14130	5.24	20230726	0.82	N	226950	500	68 억	595746	N	N	27	N	N
150	20230804	120817	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	14890	-380	5	-2.49	462606040	30741	62.89	15200	15290	14830	19850	10690	15270	15048.50	4.34	-15401	15903	15586	14983	14666	14063	15745	14825	69	4580	500	10680	10	1	13734160	2045	-11.81	3.77	12	0.22	-1261.00	3946.00	26800	20230308	-44.44	14130	20230726	5.38	26800	-44.44	20230308	14130	5.38	20230726	26800	-44.44	20230308	14130	5.38	20230726	0.82	N	226950	500	68 억	595746	N	N	27	N	N
151	20230804	110827	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	14890	-380	5	-2.49	372428020	24687	50.51	15200	15290	14880	19850	10690	15270	15086.00	4.34	-11736	15903	15586	14983	14666	14063	15745	14825	69	4580	500	10680	10	1	13734160	2045	-11.81	3.77	12	0.18	-1261.00	3946.00	26800	20230308	-44.44	14130	20230726	5.38	26800	-44.44	20230308	14130	5.38	20230726	26800	-44.44	20230308	14130	5.38	20230726	0.82	N	226950	500	68 억	595746	N	N	27	N	N
152	20230804	100813	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15030	-240	5	-1.57	161037500	10660	21.81	15200	15290	14990	19850	10690	15270	15106.71	4.34	-3411	15903	15586	14983	14666	14063	15745	14825	69	4580	500	10680	10	1	13734160	2064	-11.92	3.81	12	0.08	-1261.00	3946.00	26800	20230308	-43.92	14130	20230726	6.37	26800	-43.92	20230308	14130	6.37	20230726	26800	-43.92	20230308	14130	6.37	20230726	0.82	N	226950	500	68 억	595746	N	N	27	N	N
153	20230804	090813	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15070	-200	5	-1.31	42659210	2818	5.77	15200	15290	15020	19850	10690	15270	15138.12	4.34	-1799	15903	15586	14983	14666	14063	15745	14825	69	4580	500	10680	10	1	13734160	2070	-11.95	3.82	12	0.02	-1261.00	3946.00	26800	20230308	-43.77	14130	20230726	6.65	26800	-43.77	20230308	14130	6.65	20230726	26800	-43.77	20230308	14130	6.65	20230726	0.82	N	226950	500	68 억	595746	N	N	27	N	N
154	20230803	160815	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15270	560	2	3.81	731161790	48872	81.99	14710	15300	14380	19120	10300	14710	14960.29	4.28	7285	15876	15292	14916	14332	13956	15105	14145	69	4410	500	10290	10	1	13734160	2097	-12.11	3.87	12	0.36	-1261.00	3946.00	26800	20230308	-43.02	14130	20230726	8.07	26800	-43.02	20230308	14130	8.07	20230726	26800	-43.02	20230308	14130	8.07	20230726	0.82	N	226950	500	68 억	587733	N	N	27	N	N
155	20230803	150822	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15270	560	2	3.81	705291370	47178	79.15	14710	15300	14380	19120	10300	14710	14949.58	4.28	7211	15876	15292	14916	14332	13956	15105	14145	69	4410	500	10290	10	1	13734160	2097	-12.11	3.87	12	0.34	-1261.00	3946.00	26800	20230308	-43.02	14130	20230726	8.07	26800	-43.02	20230308	14130	8.07	20230726	26800	-43.02	20230308	14130	8.07	20230726	0.82	N	226950	500	68 억	587733	N	N	1	N	N
156	20230803	140813	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15220	510	2	3.47	587224080	39401	66.10	14710	15300	14380	19120	10300	14710	14903.79	4.28	6569	15876	15292	14916	14332	13956	15105	14145	69	4410	500	10290	10	1	13734160	2090	-12.07	3.86	12	0.29	-1261.00	3946.00	26800	20230308	-43.21	14130	20230726	7.71	26800	-43.21	20230308	14130	7.71	20230726	26800	-43.21	20230308	14130	7.71	20230726	0.82	N	226950	500	68 억	587733	N	N	1	N	N
157	20230803	130816	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15140	430	2	2.92	533845460	35891	60.21	14710	15200	14380	19120	10300	14710	14874.08	4.28	5315	15876	15292	14916	14332	13956	15105	14145	69	4410	500	10290	10	1	13734160	2079	-12.01	3.84	12	0.26	-1261.00	3946.00	26800	20230308	-43.51	14130	20230726	7.15	26800	-43.51	20230308	14130	7.15	20230726	26800	-43.51	20230308	14130	7.15	20230726	0.82	N	226950	500	68 억	587733	N	N	1	N	N
158	20230803	120820	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15030	320	2	2.18	483617150	32564	54.63	14710	15200	14380	19120	10300	14710	14851.28	4.28	3032	15876	15292	14916	14332	13956	15105	14145	69	4410	500	10290	10	1	13734160	2064	-11.92	3.81	12	0.24	-1261.00	3946.00	26800	20230308	-43.92	14130	20230726	6.37	26800	-43.92	20230308	14130	6.37	20230726	26800	-43.92	20230308	14130	6.37	20230726	0.82	N	226950	500	68 억	587733	N	N	1	N	N
159	20230803	110810	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	14920	210	2	1.43	403669830	27221	45.67	14710	15200	14380	19120	10300	14710	14829.35	4.28	1463	15876	15292	14916	14332	13956	15105	14145	69	4410	500	10290	10	1	13734160	2049	-11.83	3.78	12	0.20	-1261.00	3946.00	26800	20230308	-44.33	14130	20230726	5.59	26800	-44.33	20230308	14130	5.59	20230726	26800	-44.33	20230308	14130	5.59	20230726	0.82	N	226950	500	68 억	587733	N	N	1	N	N
160	20230803	100808	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	14670	-40	5	-0.27	156708420	10752	18.04	14710	14750	14380	19120	10300	14710	14574.82	4.28	-907	15876	15292	14916	14332	13956	15105	14145	69	4410	500	10290	10	1	13734160	2015	-11.63	3.72	12	0.08	-1261.00	3946.00	26800	20230308	-45.26	14130	20230726	3.82	26800	-45.26	20230308	14130	3.82	20230726	26800	-45.26	20230308	14130	3.82	20230726	0.82	N	226950	500	68 억	587733	N	N	1	N	N
161	20230803	090809	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	14440	-270	5	-1.84	27489410	1896	3.18	14710	14710	14400	19120	10300	14710	14498.63	4.28	-966	15876	15292	14916	14332	13956	15105	14145	69	4410	500	10290	10	1	13734160	1983	-11.45	3.66	12	0.01	-1261.00	3946.00	26800	20230308	-46.12	14130	20230726	2.19	26800	-46.12	20230308	14130	2.19	20230726	26800	-46.12	20230308	14130	2.19	20230726	0.82	N	226950	500	68 억	587733	N	N	1	N	N
162	20230802	160815	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	14710	-390	5	-2.58	894670140	59482	135.74	15020	15500	14540	19630	10570	15100	15042.66	4.38	-12614	15746	15422	15066	14742	14386	15585	14905	69	4530	500	10570	10	1	13734160	2020	-11.67	3.73	12	0.43	-1261.00	3946.00	26800	20230308	-45.11	14130	20230726	4.10	26800	-45.11	20230308	14130	4.10	20230726	26800	-45.11	20230308	14130	4.10	20230726	0.82	N	226950	500	68 억	601372	N	N	1	N	N
163	20230802	150825	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	14610	-490	5	-3.25	855088790	56777	129.56	15020	15500	14590	19630	10570	15100	15060.48	4.38	-12523	15746	15422	15066	14742	14386	15585	14905	69	4530	500	10570	10	1	13734160	2007	-11.59	3.70	12	0.41	-1261.00	3946.00	26800	20230308	-45.49	14130	20230726	3.40	26800	-45.49	20230308	14130	3.40	20230726	26800	-45.49	20230308	14130	3.40	20230726	0.82	N	226950	500	68 억	601372	N	N	0	N	N
164	20230802	140816	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	14760	-340	5	-2.25	721171750	47647	108.73	15020	15500	14720	19630	10570	15100	15135.72	4.38	-11095	15746	15422	15066	14742	14386	15585	14905	69	4530	500	10570	10	1	13734160	2027	-11.70	3.74	12	0.35	-1261.00	3946.00	26800	20230308	-44.93	14130	20230726	4.46	26800	-44.93	20230308	14130	4.46	20230726	26800	-44.93	20230308	14130	4.46	20230726	0.82	N	226950	500	68 억	601372	N	N	0	N	N
165	20230802	130810	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	14900	-200	5	-1.32	647416810	42660	97.35	15020	15500	14900	19630	10570	15100	15176.20	4.38	-12120	15746	15422	15066	14742	14386	15585	14905	69	4530	500	10570	10	1	13734160	2046	-11.82	3.78	12	0.31	-1261.00	3946.00	26800	20230308	-44.40	14130	20230726	5.45	26800	-44.40	20230308	14130	5.45	20230726	26800	-44.40	20230308	14130	5.45	20230726	0.82	N	226950	500	68 억	601372	N	N	0	N	N
166	20230802	120805	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15090	-10	5	-0.07	531983390	34975	79.81	15020	15500	15020	19630	10570	15100	15210.39	4.38	-7572	15746	15422	15066	14742	14386	15585	14905	69	4530	500	10570	10	1	13734160	2072	-11.97	3.82	12	0.25	-1261.00	3946.00	26800	20230308	-43.69	14130	20230726	6.79	26800	-43.69	20230308	14130	6.79	20230726	26800	-43.69	20230308	14130	6.79	20230726	0.82	N	226950	500	68 억	601372	N	N	0	N	N
167	20230802	110807	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15280	180	2	1.19	397816110	26116	59.60	15020	15500	15020	19630	10570	15100	15232.66	4.38	-3523	15746	15422	15066	14742	14386	15585	14905	69	4530	500	10570	10	1	13734160	2099	-12.12	3.87	12	0.19	-1261.00	3946.00	26800	20230308	-42.99	14130	20230726	8.14	26800	-42.99	20230308	14130	8.14	20230726	26800	-42.99	20230308	14130	8.14	20230726	0.82	N	226950	500	68 억	601372	N	N	0	N	N
168	20230802	100809	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15180	80	2	0.53	181706690	11997	27.38	15020	15270	15020	19630	10570	15100	15146.01	4.38	-3064	15746	15422	15066	14742	14386	15585	14905	69	4530	500	10570	10	1	13734160	2085	-12.04	3.85	12	0.09	-1261.00	3946.00	26800	20230308	-43.36	14130	20230726	7.43	26800	-43.36	20230308	14130	7.43	20230726	26800	-43.36	20230308	14130	7.43	20230726	0.82	N	226950	500	68 억	601372	N	N	0	N	N
169	20230802	090808	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15030	-70	5	-0.46	10332390	687	1.57	15020	15050	15020	19630	10570	15100	15039.87	4.38	-249	15746	15422	15066	14742	14386	15585	14905	69	4530	500	10570	10	1	13734160	2064	-11.92	3.81	12	0.01	-1261.00	3946.00	26800	20230308	-43.92	14130	20230726	6.37	26800	-43.92	20230308	14130	6.37	20230726	26800	-43.92	20230308	14130	6.37	20230726	0.82	N	226950	500	68 억	601372	N	N	0	N	N
170	20230801	160808	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15100	290	2	1.96	664917480	43807	166.33	14710	15390	14710	19250	10370	14810	15178.34	4.33	6327	15223	15016	14863	14656	14503	14990	14630	69	4440	500	10360	10	1	13734160	2074	-11.97	3.83	12	0.32	-1261.00	3946.00	26800	20230308	-43.66	14130	20230726	6.86	26800	-43.66	20230308	14130	6.86	20230726	26800	-43.66	20230308	14130	6.86	20230726	0.83	N	226950	500	68 억	595026	N	N	0	N	N
171	20230801	150804	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15080	270	2	1.82	639041980	42091	159.82	14710	15390	14710	19250	10370	14810	15182.39	4.33	5902	15223	15016	14863	14656	14503	14990	14630	69	4440	500	10360	10	1	13734160	2071	-11.96	3.82	12	0.31	-1261.00	3946.00	26800	20230308	-43.73	14130	20230726	6.72	26800	-43.73	20230308	14130	6.72	20230726	26800	-43.73	20230308	14130	6.72	20230726	0.83	N	226950	500	68 억	595026	N	N	0	N	N
172	20230801	140820	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15040	230	2	1.55	585260250	38525	146.28	14710	15390	14710	19250	10370	14810	15191.70	4.33	5258	15223	15016	14863	14656	14503	14990	14630	69	4440	500	10360	10	1	13734160	2066	-11.93	3.81	12	0.28	-1261.00	3946.00	26800	20230308	-43.88	14130	20230726	6.44	26800	-43.88	20230308	14130	6.44	20230726	26800	-43.88	20230308	14130	6.44	20230726	0.83	N	226950	500	68 억	595026	N	N	0	N	N
173	20230801	130801	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15190	380	2	2.57	494594160	32511	123.44	14710	15390	14710	19250	10370	14810	15213.13	4.33	6389	15223	15016	14863	14656	14503	14990	14630	69	4440	500	10360	10	1	13734160	2086	-12.05	3.85	12	0.24	-1261.00	3946.00	26800	20230308	-43.32	14130	20230726	7.50	26800	-43.32	20230308	14130	7.50	20230726	26800	-43.32	20230308	14130	7.50	20230726	0.83	N	226950	500	68 억	595026	N	N	0	N	N
174	20230801	120801	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15290	480	2	3.24	446090610	29318	111.32	14710	15390	14710	19250	10370	14810	15215.59	4.33	7604	15223	15016	14863	14656	14503	14990	14630	69	4440	500	10360	10	1	13734160	2100	-12.13	3.87	12	0.21	-1261.00	3946.00	26800	20230308	-42.95	14130	20230726	8.21	26800	-42.95	20230308	14130	8.21	20230726	26800	-42.95	20230308	14130	8.21	20230726	0.83	N	226950	500	68 억	595026	N	N	0	N	N
175	20230801	110759	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15340	530	2	3.58	375690600	24687	93.74	14710	15390	14710	19250	10370	14810	15218.16	4.33	6555	15223	15016	14863	14656	14503	14990	14630	69	4440	500	10360	10	1	13734160	2107	-12.16	3.89	12	0.18	-1261.00	3946.00	26800	20230308	-42.76	14130	20230726	8.56	26800	-42.76	20230308	14130	8.56	20230726	26800	-42.76	20230308	14130	8.56	20230726	0.83	N	226950	500	68 억	595026	N	N	0	N	N
176	20230801	100803	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15270	460	2	3.11	314773700	20698	78.59	14710	15390	14710	19250	10370	14810	15207.93	4.33	5907	15223	15016	14863	14656	14503	14990	14630	69	4440	500	10360	10	1	13734160	2097	-12.11	3.87	12	0.15	-1261.00	3946.00	26800	20230308	-43.02	14130	20230726	8.07	26800	-43.02	20230308	14130	8.07	20230726	26800	-43.02	20230308	14130	8.07	20230726	0.83	N	226950	500	68 억	595026	N	N	0	N	N
177	20230801	090756	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15210	400	2	2.70	45489100	3040	11.54	14710	15210	14710	19250	10370	14810	14963.52	4.33	128	15223	15016	14863	14656	14503	14990	14630	69	4440	500	10360	10	1	13734160	2089	-12.06	3.85	12	0.02	-1261.00	3946.00	26800	20230308	-43.25	14130	20230726	7.64	26800	-43.25	20230308	14130	7.64	20230726	26800	-43.25	20230308	14130	7.64	20230726	0.83	N	226950	500	68 억	595026	N	N	0	N	N

79 KiB Raw Blame History

79 KiB

Raw Blame History