KissMeData/245620/price/prices-20230801.csv at 2e59bc2d07bafdcc07af132c002bd732d2f86136

Files

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

75 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	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	161029	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1379	-3	5	-0.22	1393498058	997985	224.56	1389	1427	1361	1796	968	1382	1396.39	6.59	-48749	1403	1392	1384	1373	1365	1388	1369	88	414	100	1020	1	1	88425600	1219	-3.88	3.21	12	1.13	-355.00	429.00	2565	20221020	-46.24	1255	20230821	9.88	2270	-39.25	20230412	1255	9.88	20230821	2565	-46.24	20221020	1255	9.88	20230821	1.17	N	245620	100	88 억	5830306	N	N	3	N	N
3	20230831	151311	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1365	-17	5	-1.23	1342044871	960444	216.11	1389	1427	1361	1796	968	1382	1397.32	6.59	-37569	1403	1392	1384	1373	1365	1388	1369	88	414	100	1020	1	1	88425600	1207	-3.85	3.18	12	1.09	-355.00	429.00	2565	20221020	-46.78	1255	20230821	8.76	2270	-39.87	20230412	1255	8.76	20230821	2565	-46.78	20221020	1255	8.76	20230821	1.17	N	245620	100	88 억	5830306	N	N	4	N	N
4	20230831	141426	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1387	5	2	0.36	1180257179	842853	189.65	1389	1427	1376	1796	968	1382	1400.31	6.59	15469	1403	1392	1384	1373	1365	1388	1369	88	414	100	1020	1	1	88425600	1226	-3.91	3.23	12	0.95	-355.00	429.00	2565	20221020	-45.93	1255	20230821	10.52	2270	-38.90	20230412	1255	10.52	20230821	2565	-45.93	20221020	1255	10.52	20230821	1.17	N	245620	100	88 억	5830306	N	N	4	N	N
5	20230831	131349	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1387	5	2	0.36	1083679488	773176	173.97	1389	1427	1376	1796	968	1382	1401.59	6.59	20404	1403	1392	1384	1373	1365	1388	1369	88	414	100	1020	1	1	88425600	1226	-3.91	3.23	12	0.87	-355.00	429.00	2565	20221020	-45.93	1255	20230821	10.52	2270	-38.90	20230412	1255	10.52	20230821	2565	-45.93	20221020	1255	10.52	20230821	1.17	N	245620	100	88 억	5830306	N	N	4	N	N
6	20230831	121438	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1396	14	2	1.01	993676153	708440	159.41	1389	1427	1376	1796	968	1382	1402.63	6.59	22045	1403	1392	1384	1373	1365	1388	1369	88	414	100	1020	1	1	88425600	1234	-3.93	3.25	12	0.80	-355.00	429.00	2565	20221020	-45.58	1255	20230821	11.24	2270	-38.50	20230412	1255	11.24	20230821	2565	-45.58	20221020	1255	11.24	20230821	1.17	N	245620	100	88 억	5830306	N	N	4	N	N
7	20230831	111908	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1392	10	2	0.72	905222752	644867	145.10	1389	1427	1376	1796	968	1382	1403.74	6.59	22901	1403	1392	1384	1373	1365	1388	1369	88	414	100	1020	1	1	88425600	1231	-3.92	3.24	12	0.73	-355.00	429.00	2565	20221020	-45.73	1255	20230821	10.92	2270	-38.68	20230412	1255	10.92	20230821	2565	-45.73	20221020	1255	10.92	20230821	1.17	N	245620	100	88 억	5830306	N	N	4	N	N
8	20230831	101527	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1394	12	2	0.87	753471407	536199	120.65	1389	1427	1376	1796	968	1382	1405.21	6.59	38821	1403	1392	1384	1373	1365	1388	1369	88	414	100	1020	1	1	88425600	1233	-3.93	3.25	12	0.61	-355.00	429.00	2565	20221020	-45.65	1255	20230821	11.08	2270	-38.59	20230412	1255	11.08	20230821	2565	-45.65	20221020	1255	11.08	20230821	1.17	N	245620	100	88 억	5830306	N	N	4	N	N
9	20230831	091353	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1414	32	2	2.32	411582152	292843	65.89	1389	1427	1376	1796	968	1382	1405.47	6.59	58964	1403	1392	1384	1373	1365	1388	1369	88	414	100	1020	1	1	88425600	1250	-3.98	3.30	12	0.33	-355.00	429.00	2565	20221020	-44.87	1255	20230821	12.67	2270	-37.71	20230412	1255	12.67	20230821	2565	-44.87	20221020	1255	12.67	20230821	1.17	N	245620	100	88 억	5830306	N	N	4	N	N
10	20230830	161033	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1382	-1	5	-0.07	606986949	439021	82.33	1390	1395	1376	1797	969	1383	1382.59	6.60	-2933	1427	1405	1376	1354	1325	1390	1339	88	414	100	1020	1	1	88425600	1222	-3.89	3.22	12	0.50	-355.00	429.00	2565	20221020	-46.12	1255	20230821	10.12	2270	-39.12	20230412	1255	10.12	20230821	2565	-46.12	20221020	1255	10.12	20230821	1.12	N	245620	100	88 억	5833232	N	N	4	N	N
11	20230830	151249	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1381	-2	5	-0.14	585433093	423435	79.41	1390	1395	1376	1797	969	1383	1382.58	6.60	-4124	1427	1405	1376	1354	1325	1390	1339	88	414	100	1020	1	1	88425600	1221	-3.89	3.22	12	0.48	-355.00	429.00	2565	20221020	-46.16	1255	20230821	10.04	2270	-39.16	20230412	1255	10.04	20230821	2565	-46.16	20221020	1255	10.04	20230821	1.12	N	245620	100	88 억	5833232	N	N	6	N	N
12	20230830	141341	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1383	0	3	0.00	520502722	376466	70.60	1390	1395	1376	1797	969	1383	1382.60	6.60	-9106	1427	1405	1376	1354	1325	1390	1339	88	414	100	1020	1	1	88425600	1223	-3.90	3.22	12	0.43	-355.00	429.00	2565	20221020	-46.08	1255	20230821	10.20	2270	-39.07	20230412	1255	10.20	20230821	2565	-46.08	20221020	1255	10.20	20230821	1.12	N	245620	100	88 억	5833232	N	N	6	N	N
13	20230830	131332	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1385	2	2	0.14	483437922	349668	65.57	1390	1395	1376	1797	969	1383	1382.56	6.60	-8707	1427	1405	1376	1354	1325	1390	1339	88	414	100	1020	1	1	88425600	1225	-3.90	3.23	12	0.40	-355.00	429.00	2565	20221020	-46.00	1255	20230821	10.36	2270	-38.99	20230412	1255	10.36	20230821	2565	-46.00	20221020	1255	10.36	20230821	1.12	N	245620	100	88 억	5833232	N	N	6	N	N
14	20230830	121344	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1381	-2	5	-0.14	394365723	285152	53.47	1390	1395	1376	1797	969	1383	1383.00	6.60	12286	1427	1405	1376	1354	1325	1390	1339	88	414	100	1020	1	1	88425600	1221	-3.89	3.22	12	0.32	-355.00	429.00	2565	20221020	-46.16	1255	20230821	10.04	2270	-39.16	20230412	1255	10.04	20230821	2565	-46.16	20221020	1255	10.04	20230821	1.12	N	245620	100	88 억	5833232	N	N	6	N	N
15	20230830	111854	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1384	1	2	0.07	335680989	242663	45.51	1390	1395	1376	1797	969	1383	1383.32	6.60	19572	1427	1405	1376	1354	1325	1390	1339	88	414	100	1020	1	1	88425600	1224	-3.90	3.23	12	0.27	-355.00	429.00	2565	20221020	-46.04	1255	20230821	10.28	2270	-39.03	20230412	1255	10.28	20230821	2565	-46.04	20221020	1255	10.28	20230821	1.12	N	245620	100	88 억	5833232	N	N	6	N	N
16	20230830	101426	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1383	0	3	0.00	298715777	215956	40.50	1390	1395	1376	1797	969	1383	1383.23	6.60	15908	1427	1405	1376	1354	1325	1390	1339	88	414	100	1020	1	1	88425600	1223	-3.90	3.22	12	0.24	-355.00	429.00	2565	20221020	-46.08	1255	20230821	10.20	2270	-39.07	20230412	1255	10.20	20230821	2565	-46.08	20221020	1255	10.20	20230821	1.12	N	245620	100	88 억	5833232	N	N	6	N	N
17	20230830	091327	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1383	0	3	0.00	141092552	101885	19.11	1390	1395	1376	1797	969	1383	1384.82	6.60	11153	1427	1405	1376	1354	1325	1390	1339	88	414	100	1020	1	1	88425600	1223	-3.90	3.22	12	0.12	-355.00	429.00	2565	20221020	-46.08	1255	20230821	10.20	2270	-39.07	20230412	1255	10.20	20230821	2565	-46.08	20221020	1255	10.20	20230821	1.12	N	245620	100	88 억	5833232	N	N	6	N	N
18	20230829	161027	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1383	0	3	0.00	728825526	529694	68.49	1389	1398	1347	1797	969	1383	1375.93	6.54	48831	1430	1406	1371	1347	1312	1418	1359	88	414	100	1020	1	1	88425600	1223	-3.90	3.22	12	0.60	-355.00	429.00	2565	20221020	-46.08	1255	20230821	10.20	2270	-39.07	20230412	1255	10.20	20230821	2565	-46.08	20221020	1255	10.20	20230821	1.12	N	245620	100	88 억	5786566	N	N	6	N	N
19	20230829	151257	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1381	-2	5	-0.14	688656806	500628	64.73	1389	1398	1347	1797	969	1383	1375.59	6.54	49198	1430	1406	1371	1347	1312	1418	1359	88	414	100	1020	1	1	88425600	1221	-3.89	3.22	12	0.57	-355.00	429.00	2565	20221020	-46.16	1255	20230821	10.04	2270	-39.16	20230412	1255	10.04	20230821	2565	-46.16	20221020	1255	10.04	20230821	1.12	N	245620	100	88 억	5786566	N	N	9	N	N
20	20230829	141427	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1384	1	2	0.07	608097646	442366	57.20	1389	1398	1347	1797	969	1383	1374.65	6.54	52854	1430	1406	1371	1347	1312	1418	1359	88	414	100	1020	1	1	88425600	1224	-3.90	3.23	12	0.50	-355.00	429.00	2565	20221020	-46.04	1255	20230821	10.28	2270	-39.03	20230412	1255	10.28	20230821	2565	-46.04	20221020	1255	10.28	20230821	1.12	N	245620	100	88 억	5786566	N	N	9	N	N
21	20230829	131328	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1383	0	3	0.00	542574019	395003	51.08	1389	1398	1347	1797	969	1383	1373.59	6.54	53176	1430	1406	1371	1347	1312	1418	1359	88	414	100	1020	1	1	88425600	1223	-3.90	3.22	12	0.45	-355.00	429.00	2565	20221020	-46.08	1255	20230821	10.20	2270	-39.07	20230412	1255	10.20	20230821	2565	-46.08	20221020	1255	10.20	20230821	1.12	N	245620	100	88 억	5786566	N	N	9	N	N
22	20230829	121422	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1383	0	3	0.00	480594059	350172	45.28	1389	1398	1347	1797	969	1383	1372.45	6.54	59461	1430	1406	1371	1347	1312	1418	1359	88	414	100	1020	1	1	88425600	1223	-3.90	3.22	12	0.40	-355.00	429.00	2565	20221020	-46.08	1255	20230821	10.20	2270	-39.07	20230412	1255	10.20	20230821	2565	-46.08	20221020	1255	10.20	20230821	1.12	N	245620	100	88 억	5786566	N	N	9	N	N
23	20230829	112110	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1374	-9	5	-0.65	412270422	300493	38.86	1389	1398	1347	1797	969	1383	1371.98	6.54	55059	1430	1406	1371	1347	1312	1418	1359	88	414	100	1020	1	1	88425600	1215	-3.87	3.20	12	0.34	-355.00	429.00	2565	20221020	-46.43	1255	20230821	9.48	2270	-39.47	20230412	1255	9.48	20230821	2565	-46.43	20221020	1255	9.48	20230821	1.12	N	245620	100	88 억	5786566	N	N	9	N	N
24	20230829	101521	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1373	-10	5	-0.72	304473888	222080	28.72	1389	1398	1347	1797	969	1383	1371.01	6.54	52592	1430	1406	1371	1347	1312	1418	1359	88	414	100	1020	1	1	88425600	1214	-3.87	3.20	12	0.25	-355.00	429.00	2565	20221020	-46.47	1255	20230821	9.40	2270	-39.52	20230412	1255	9.40	20230821	2565	-46.47	20221020	1255	9.40	20230821	1.12	N	245620	100	88 억	5786566	N	N	9	N	N
25	20230829	091010	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1375	-8	5	-0.58	92160750	67035	8.67	1389	1398	1347	1797	969	1383	1374.82	6.54	4885	1430	1406	1371	1347	1312	1418	1359	88	414	100	1020	1	1	88425600	1216	-3.87	3.21	12	0.08	-355.00	429.00	2565	20221020	-46.39	1255	20230821	9.56	2270	-39.43	20230412	1255	9.56	20230821	2565	-46.39	20221020	1255	9.56	20230821	1.12	N	245620	100	88 억	5786566	N	N	9	N	N
26	20230828	160957	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1383	32	2	2.37	1056583000	770955	100.81	1353	1395	1336	1756	946	1351	1370.48	6.50	35298	1427	1389	1355	1317	1283	1372	1300	88	405	100	990	1	1	88425600	1223	-3.90	3.22	12	0.87	-355.00	429.00	2565	20220825	-46.08	1255	20230821	10.20	2270	-39.07	20230412	1255	10.20	20230821	2565	-46.08	20221020	1255	10.20	20230821	1.12	N	245620	100	88 억	5750842	N	N	9	N	N
27	20230828	151007	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1377	26	2	1.92	965195551	704769	92.16	1353	1395	1336	1756	946	1351	1369.52	6.50	18469	1427	1389	1355	1317	1283	1372	1300	88	405	100	990	1	1	88425600	1218	-3.88	3.21	12	0.80	-355.00	429.00	2565	20220825	-46.32	1255	20230821	9.72	2270	-39.34	20230412	1255	9.72	20230821	2565	-46.32	20221020	1255	9.72	20230821	1.12	N	245620	100	88 억	5750842	N	N	13	N	N
28	20230828	141009	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1368	17	2	1.26	824244466	601922	78.71	1353	1395	1336	1756	946	1351	1369.35	6.50	-5078	1427	1389	1355	1317	1283	1372	1300	88	405	100	990	1	1	88425600	1210	-3.85	3.19	12	0.68	-355.00	429.00	2565	20220825	-46.67	1255	20230821	9.00	2270	-39.74	20230412	1255	9.00	20230821	2565	-46.67	20221020	1255	9.00	20230821	1.12	N	245620	100	88 억	5750842	N	N	13	N	N
29	20230828	131018	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1368	17	2	1.26	767376702	560359	73.27	1353	1395	1336	1756	946	1351	1369.44	6.50	-2820	1427	1389	1355	1317	1283	1372	1300	88	405	100	990	1	1	88425600	1210	-3.85	3.19	12	0.63	-355.00	429.00	2565	20220825	-46.67	1255	20230821	9.00	2270	-39.74	20230412	1255	9.00	20230821	2565	-46.67	20221020	1255	9.00	20230821	1.12	N	245620	100	88 억	5750842	N	N	13	N	N
30	20230828	121010	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1363	12	2	0.89	655597663	478798	62.61	1353	1395	1336	1756	946	1351	1369.26	6.50	-30221	1427	1389	1355	1317	1283	1372	1300	88	405	100	990	1	1	88425600	1205	-3.84	3.18	12	0.54	-355.00	429.00	2565	20220825	-46.86	1255	20230821	8.61	2270	-39.96	20230412	1255	8.61	20230821	2565	-46.86	20221020	1255	8.61	20230821	1.12	N	245620	100	88 억	5750842	N	N	13	N	N
31	20230828	111005	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1367	16	2	1.18	543248456	396580	51.86	1353	1395	1336	1756	946	1351	1369.83	6.50	-38424	1427	1389	1355	1317	1283	1372	1300	88	405	100	990	1	1	88425600	1209	-3.85	3.19	12	0.45	-355.00	429.00	2565	20220825	-46.71	1255	20230821	8.92	2270	-39.78	20230412	1255	8.92	20230821	2565	-46.71	20221020	1255	8.92	20230821	1.12	N	245620	100	88 억	5750842	N	N	13	N	N
32	20230828	100956	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1371	20	2	1.48	436896316	319066	41.72	1353	1395	1336	1756	946	1351	1369.30	6.50	-43683	1427	1389	1355	1317	1283	1372	1300	88	405	100	990	1	1	88425600	1212	-3.86	3.20	12	0.36	-355.00	429.00	2565	20220825	-46.55	1255	20230821	9.24	2270	-39.60	20230412	1255	9.24	20230821	2565	-46.55	20221020	1255	9.24	20230821	1.12	N	245620	100	88 억	5750842	N	N	13	N	N
33	20230828	091008	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1365	14	2	1.04	126402155	91981	12.03	1353	1395	1353	1756	946	1351	1374.22	6.50	7052	1427	1389	1355	1317	1283	1372	1300	88	405	100	990	1	1	88425600	1207	-3.85	3.18	12	0.10	-355.00	429.00	2565	20220825	-46.78	1255	20230821	8.76	2270	-39.87	20230412	1255	8.76	20230821	2565	-46.78	20221020	1255	8.76	20230821	1.12	N	245620	100	88 억	5750842	N	N	13	N	N
34	20230825	161001	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1351	-2	5	-0.15	1044246725	763569	72.72	1354	1393	1321	1758	948	1353	1367.62	6.60	-83401	1404	1378	1344	1318	1284	1391	1331	88	405	100	1000	1	1	88425600	1195	-3.81	3.15	12	0.86	-355.00	429.00	2565	20220825	-47.33	1255	20230821	7.65	2270	-40.48	20230412	1255	7.65	20230821	2565	-47.33	20220825	1255	7.65	20230821	1.13	N	245620	100	88 억	5838148	N	N	13	N	N
35	20230825	151007	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1359	6	2	0.44	981406827	717110	68.30	1354	1393	1321	1758	948	1353	1368.56	6.60	-78829	1404	1378	1344	1318	1284	1391	1331	88	405	100	1000	1	1	88425600	1202	-3.83	3.17	12	0.81	-355.00	429.00	2565	20220825	-47.02	1255	20230821	8.29	2270	-40.13	20230412	1255	8.29	20230821	2565	-47.02	20220825	1255	8.29	20230821	1.13	N	245620	100	88 억	5838148	N	N	20	N	N
36	20230825	141005	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1360	7	2	0.52	910183038	664709	63.31	1354	1393	1321	1758	948	1353	1369.30	6.60	-71341	1404	1378	1344	1318	1284	1391	1331	88	405	100	1000	1	1	88425600	1203	-3.83	3.17	12	0.75	-355.00	429.00	2565	20220825	-46.98	1255	20230821	8.37	2270	-40.09	20230412	1255	8.37	20230821	2565	-46.98	20220825	1255	8.37	20230821	1.13	N	245620	100	88 억	5838148	N	N	20	N	N
37	20230825	131001	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1357	4	2	0.30	863333110	630350	60.03	1354	1393	1321	1758	948	1353	1369.62	6.60	-60925	1404	1378	1344	1318	1284	1391	1331	88	405	100	1000	1	1	88425600	1200	-3.82	3.16	12	0.71	-355.00	429.00	2565	20220825	-47.10	1255	20230821	8.13	2270	-40.22	20230412	1255	8.13	20230821	2565	-47.10	20220825	1255	8.13	20230821	1.13	N	245620	100	88 억	5838148	N	N	20	N	N
38	20230825	121003	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1356	3	2	0.22	784189706	572005	54.48	1354	1393	1321	1758	948	1353	1370.96	6.60	-54091	1404	1378	1344	1318	1284	1391	1331	88	405	100	1000	1	1	88425600	1199	-3.82	3.16	12	0.65	-355.00	429.00	2565	20220825	-47.13	1255	20230821	8.05	2270	-40.26	20230412	1255	8.05	20230821	2565	-47.13	20220825	1255	8.05	20230821	1.13	N	245620	100	88 억	5838148	N	N	20	N	N
39	20230825	111002	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1377	24	2	1.77	676957712	493501	47.00	1354	1393	1321	1758	948	1353	1371.76	6.60	-43266	1404	1378	1344	1318	1284	1391	1331	88	405	100	1000	1	1	88425600	1218	-3.88	3.21	12	0.56	-355.00	429.00	2565	20220825	-46.32	1255	20230821	9.72	2270	-39.34	20230412	1255	9.72	20230821	2565	-46.32	20220825	1255	9.72	20230821	1.13	N	245620	100	88 억	5838148	N	N	20	N	N
40	20230825	101007	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1378	25	2	1.85	465094214	340436	32.42	1354	1388	1321	1758	948	1353	1366.18	6.60	-87518	1404	1378	1344	1318	1284	1391	1331	88	405	100	1000	1	1	88425600	1219	-3.88	3.21	12	0.38	-355.00	429.00	2565	20220825	-46.28	1255	20230821	9.80	2270	-39.30	20230412	1255	9.80	20230821	2565	-46.28	20220825	1255	9.80	20230821	1.13	N	245620	100	88 억	5838148	N	N	20	N	N
41	20230825	090959	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1346	-7	5	-0.52	93864912	69888	6.66	1354	1355	1321	1758	948	1353	1343.03	6.60	-26607	1404	1378	1344	1318	1284	1391	1331	88	405	100	1000	1	1	88425600	1190	-3.79	3.14	12	0.08	-355.00	429.00	2565	20220825	-47.52	1255	20230821	7.25	2270	-40.70	20230412	1255	7.25	20230821	2565	-47.52	20220825	1255	7.25	20230821	1.13	N	245620	100	88 억	5838148	N	N	20	N	N
42	20230824	160955	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1353	42	2	3.20	1404656094	1049794	91.67	1328	1370	1310	1704	918	1311	1337.99	6.33	233830	1401	1356	1331	1286	1261	1343	1273	88	393	100	970	1	1	88425600	1196	-3.81	3.15	12	1.19	-355.00	429.00	2565	20220825	-47.25	1255	20230821	7.81	2270	-40.40	20230412	1255	7.81	20230821	2565	-47.25	20220825	1255	7.81	20230821	1.23	N	245620	100	88 억	5600523	N	N	20	N	N
43	20230824	150953	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1354	43	2	3.28	1336802205	999660	87.29	1328	1370	1310	1704	918	1311	1337.26	6.33	230356	1401	1356	1331	1286	1261	1343	1273	88	393	100	970	1	1	88425600	1197	-3.81	3.16	12	1.13	-355.00	429.00	2565	20220825	-47.21	1255	20230821	7.89	2270	-40.35	20230412	1255	7.89	20230821	2565	-47.21	20220825	1255	7.89	20230821	1.23	N	245620	100	88 억	5600523	N	N	27	N	N
44	20230824	140954	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1360	49	2	3.74	1154847737	865332	75.56	1328	1370	1310	1704	918	1311	1334.57	6.33	224603	1401	1356	1331	1286	1261	1343	1273	88	393	100	970	1	1	88425600	1203	-3.83	3.17	12	0.98	-355.00	429.00	2565	20220825	-46.98	1255	20230821	8.37	2270	-40.09	20230412	1255	8.37	20230821	2565	-46.98	20220825	1255	8.37	20230821	1.23	N	245620	100	88 억	5600523	N	N	27	N	N
45	20230824	130958	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1354	43	2	3.28	975384369	733449	64.05	1328	1355	1310	1704	918	1311	1329.86	6.33	195161	1401	1356	1331	1286	1261	1343	1273	88	393	100	970	1	1	88425600	1197	-3.81	3.16	12	0.83	-355.00	429.00	2565	20220825	-47.21	1255	20230821	7.89	2270	-40.35	20230412	1255	7.89	20230821	2565	-47.21	20220825	1255	7.89	20230821	1.23	N	245620	100	88 억	5600523	N	N	27	N	N
46	20230824	121001	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1335	24	2	1.83	788117884	594184	51.89	1328	1346	1310	1704	918	1311	1326.39	6.33	106971	1401	1356	1331	1286	1261	1343	1273	88	393	100	970	1	1	88425600	1180	-3.76	3.11	12	0.67	-355.00	429.00	2565	20220825	-47.95	1255	20230821	6.37	2270	-41.19	20230412	1255	6.37	20230821	2565	-47.95	20220825	1255	6.37	20230821	1.23	N	245620	100	88 억	5600523	N	N	27	N	N
47	20230824	110957	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1340	29	2	2.21	693113889	522996	45.67	1328	1346	1310	1704	918	1311	1325.28	6.33	108084	1401	1356	1331	1286	1261	1343	1273	88	393	100	970	1	1	88425600	1185	-3.77	3.12	12	0.59	-355.00	429.00	2565	20220825	-47.76	1255	20230821	6.77	2270	-40.97	20230412	1255	6.77	20230821	2565	-47.76	20220825	1255	6.77	20230821	1.23	N	245620	100	88 억	5600523	N	N	27	N	N
48	20230824	100953	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1315	4	2	0.31	315914075	239820	20.94	1328	1330	1310	1704	918	1311	1317.30	6.33	-11350	1401	1356	1331	1286	1261	1343	1273	88	393	100	970	1	1	88425600	1163	-3.70	3.07	12	0.27	-355.00	429.00	2565	20220825	-48.73	1255	20230821	4.78	2270	-42.07	20230412	1255	4.78	20230821	2565	-48.73	20220825	1255	4.78	20230821	1.23	N	245620	100	88 억	5600523	N	N	27	N	N
49	20230824	090956	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1315	4	2	0.31	117329216	88653	7.74	1328	1330	1315	1704	918	1311	1323.47	6.33	-5450	1401	1356	1331	1286	1261	1343	1273	88	393	100	970	1	1	88425600	1163	-3.70	3.07	12	0.10	-355.00	429.00	2565	20220825	-48.73	1255	20230821	4.78	2270	-42.07	20230412	1255	4.78	20230821	2565	-48.73	20220825	1255	4.78	20230821	1.23	N	245620	100	88 억	5600523	N	N	27	N	N
50	20230823	160952	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1311	0	3	0.00	1492635791	1129011	12.25	1341	1376	1306	1704	918	1311	1322.09	6.40	13637	1850	1580	1430	1160	1010	1505	1085	87	393	100	970	1	1	86869920	1139	-3.69	3.06	12	1.30	-355.00	429.00	2630	20220822	-50.15	1255	20230821	4.46	2270	-42.25	20230412	1255	4.46	20230821	2565	-48.89	20220825	1255	4.46	20230821	1.20	N	245620	100	86 억	5561368	N	N	27	N	N
51	20230823	150949	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1311	0	3	0.00	1455004956	1100284	11.94	1341	1376	1306	1704	918	1311	1322.39	6.40	14485	1850	1580	1430	1160	1010	1505	1085	87	393	100	970	1	1	86869920	1139	-3.69	3.06	12	1.27	-355.00	429.00	2630	20220822	-50.15	1255	20230821	4.46	2270	-42.25	20230412	1255	4.46	20230821	2565	-48.89	20220825	1255	4.46	20230821	1.20	N	245620	100	86 억	5561368	N	N	39	N	N
52	20230823	140959	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1313	2	2	0.15	1326177487	1001910	10.87	1341	1376	1306	1704	918	1311	1323.65	6.40	39238	1850	1580	1430	1160	1010	1505	1085	87	393	100	970	1	1	86869920	1141	-3.70	3.06	12	1.15	-355.00	429.00	2630	20220822	-50.08	1255	20230821	4.62	2270	-42.16	20230412	1255	4.62	20230821	2565	-48.81	20220825	1255	4.62	20230821	1.20	N	245620	100	86 억	5561368	N	N	39	N	N
53	20230823	130949	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1310	-1	5	-0.08	1243067848	938454	10.19	1341	1376	1307	1704	918	1311	1324.60	6.40	43948	1850	1580	1430	1160	1010	1505	1085	87	393	100	970	1	1	86869920	1138	-3.69	3.05	12	1.08	-355.00	429.00	2630	20220822	-50.19	1255	20230821	4.38	2270	-42.29	20230412	1255	4.38	20230821	2565	-48.93	20220825	1255	4.38	20230821	1.20	N	245620	100	86 억	5561368	N	N	39	N	N
54	20230823	120956	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1310	-1	5	-0.08	1122118817	846253	9.18	1341	1376	1307	1704	918	1311	1325.99	6.40	48462	1850	1580	1430	1160	1010	1505	1085	87	393	100	970	1	1	86869920	1138	-3.69	3.05	12	0.97	-355.00	429.00	2630	20220822	-50.19	1255	20230821	4.38	2270	-42.29	20230412	1255	4.38	20230821	2565	-48.93	20220825	1255	4.38	20230821	1.20	N	245620	100	86 억	5561368	N	N	39	N	N
55	20230823	110951	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1312	1	2	0.08	889638423	668924	7.26	1341	1376	1311	1704	918	1311	1329.97	6.40	42318	1850	1580	1430	1160	1010	1505	1085	87	393	100	970	1	1	86869920	1140	-3.70	3.06	12	0.77	-355.00	429.00	2630	20220822	-50.11	1255	20230821	4.54	2270	-42.20	20230412	1255	4.54	20230821	2565	-48.85	20220825	1255	4.54	20230821	1.20	N	245620	100	86 억	5561368	N	N	39	N	N
56	20230823	100952	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1318	7	2	0.53	699719631	524831	5.70	1341	1376	1311	1704	918	1311	1333.25	6.40	11656	1850	1580	1430	1160	1010	1505	1085	87	393	100	970	1	1	86869920	1145	-3.71	3.07	12	0.60	-355.00	429.00	2630	20220822	-49.89	1255	20230821	5.02	2270	-41.94	20230412	1255	5.02	20230821	2565	-48.62	20220825	1255	5.02	20230821	1.20	N	245620	100	86 억	5561368	N	N	39	N	N
57	20230823	090959	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1337	26	2	1.98	311585783	231452	2.51	1341	1376	1326	1704	918	1311	1346.29	6.40	5459	1850	1580	1430	1160	1010	1505	1085	87	393	100	970	1	1	86869920	1161	-3.77	3.12	12	0.27	-355.00	429.00	2630	20220822	-49.16	1255	20230821	6.53	2270	-41.10	20230412	1255	6.53	20230821	2565	-47.88	20220825	1255	6.53	20230821	1.20	N	245620	100	86 억	5561368	N	N	39	N	N
58	20230822	160947	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1311	-50	5	-3.67	13207629264	9195106	226.80	1423	1700	1280	1769	953	1361	1436.48	6.78	-308556	1470	1415	1335	1280	1200	1443	1308	87	408	100	1000	1	1	86869920	1139	-3.69	3.06	12	10.58	-355.00	429.00	2680	20220819	-51.08	1255	20230821	4.46	2270	-42.25	20230412	1255	4.46	20230821	2630	-50.15	20220822	1255	4.46	20230821	1.21	N	245620	100	86 억	5885741	N	N	39	N	N
59	20230822	150946	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1295	-66	5	-4.85	13093025037	9107202	224.63	1423	1700	1280	1769	953	1361	1437.66	6.78	-315511	1470	1415	1335	1280	1200	1443	1308	87	408	100	1000	1	1	86869920	1125	-3.65	3.02	12	10.48	-355.00	429.00	2680	20220819	-51.68	1255	20230821	3.19	2270	-42.95	20230412	1255	3.19	20230821	2630	-50.76	20220822	1255	3.19	20230821	1.21	N	245620	100	86 억	5885741	N	N	59	N	N
60	20230822	140947	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1302	-59	5	-4.34	12586814344	8716108	214.99	1423	1700	1280	1769	953	1361	1444.09	6.78	-326898	1470	1415	1335	1280	1200	1443	1308	87	408	100	1000	1	1	86869920	1131	-3.67	3.03	12	10.03	-355.00	429.00	2680	20220819	-51.42	1255	20230821	3.75	2270	-42.64	20230412	1255	3.75	20230821	2630	-50.49	20220822	1255	3.75	20230821	1.21	N	245620	100	86 억	5885741	N	N	59	N	N
61	20230822	130944	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1304	-57	5	-4.19	12189802759	8411527	207.47	1423	1700	1280	1769	953	1361	1449.18	6.78	-317790	1470	1415	1335	1280	1200	1443	1308	87	408	100	1000	1	1	86869920	1133	-3.67	3.04	12	9.68	-355.00	429.00	2680	20220819	-51.34	1255	20230821	3.90	2270	-42.56	20230412	1255	3.90	20230821	2630	-50.42	20220822	1255	3.90	20230821	1.21	N	245620	100	86 억	5885741	N	N	59	N	N
62	20230822	120931	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1300	-61	5	-4.48	11820302495	8128200	200.49	1423	1700	1280	1769	953	1361	1454.23	6.78	-325789	1470	1415	1335	1280	1200	1443	1308	87	408	100	1000	1	1	86869920	1129	-3.66	3.03	12	9.36	-355.00	429.00	2680	20220819	-51.49	1255	20230821	3.59	2270	-42.73	20230412	1255	3.59	20230821	2630	-50.57	20220822	1255	3.59	20230821	1.21	N	245620	100	86 억	5885741	N	N	59	N	N
63	20230822	110945	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1345	-16	5	-1.18	10399100751	7039841	173.64	1423	1700	1333	1769	953	1361	1477.18	6.78	-290691	1470	1415	1335	1280	1200	1443	1308	87	408	100	1000	1	1	86869920	1168	-3.79	3.14	12	8.10	-355.00	429.00	2680	20220819	-49.81	1255	20230821	7.17	2270	-40.75	20230412	1255	7.17	20230821	2630	-48.86	20220822	1255	7.17	20230821	1.21	N	245620	100	86 억	5885741	N	N	59	N	N
64	20230822	100941	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1424	63	2	4.63	8629583703	5753460	141.91	1423	1700	1347	1769	953	1361	1499.89	6.78	-270431	1470	1415	1335	1280	1200	1443	1308	87	408	100	1000	1	1	86869920	1237	-4.01	3.32	12	6.62	-355.00	429.00	2680	20220819	-46.87	1255	20230821	13.47	2270	-37.27	20230412	1255	13.47	20230821	2630	-45.86	20220822	1255	13.47	20230821	1.21	N	245620	100	86 억	5885741	N	N	59	N	N
65	20230822	090942	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1390	29	2	2.13	563272474	396682	9.78	1423	1484	1362	1769	953	1361	1419.96	6.78	-29419	1470	1415	1335	1280	1200	1443	1308	87	408	100	1000	1	1	86869920	1207	-3.92	3.24	12	0.46	-355.00	429.00	2680	20220819	-48.13	1255	20230821	10.76	2270	-38.77	20230412	1255	10.76	20230821	2630	-47.15	20220822	1255	10.76	20230821	1.21	N	245620	100	86 억	5885741	N	N	59	N	N
66	20230821	160940	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1361	-388	5	-22.18	5386688701	4039251	47.84	1336	1390	1255	2270	1225	1749	1333.51	6.95	-143990	2125	1937	1757	1569	1389	2031	1663	87	521	100	1290	1	1	86869920	1182	-3.83	3.17	12	4.65	-355.00	429.00	2705	20220818	-49.69	1255	20230821	8.45	2270	-40.04	20230412	1255	8.45	20230821	2630	-48.25	20220822	1255	8.45	20230821	1.21	N	245620	100	86 억	6033301	N	N	59	N	N
67	20230821	150946	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1363	-386	5	-22.07	5281582001	3961896	46.93	1336	1390	1255	2270	1225	1749	1333.07	6.95	-141770	2125	1937	1757	1569	1389	2031	1663	87	521	100	1290	1	1	86869920	1184	-3.84	3.18	12	4.56	-355.00	429.00	2705	20220818	-49.61	1255	20230821	8.61	2270	-39.96	20230412	1255	8.61	20230821	2630	-48.17	20220822	1255	8.61	20230821	1.21	N	245620	100	86 억	6033301	N	N	11	N	N
68	20230821	140942	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1379	-370	5	-21.15	5073648783	3809642	45.12	1336	1390	1255	2270	1225	1749	1331.77	6.95	-113605	2125	1937	1757	1569	1389	2031	1663	87	521	100	1290	1	1	86869920	1198	-3.88	3.21	12	4.39	-355.00	429.00	2705	20220818	-49.02	1255	20230821	9.88	2270	-39.25	20230412	1255	9.88	20230821	2630	-47.57	20220822	1255	9.88	20230821	1.21	N	245620	100	86 억	6033301	N	N	11	N	N
69	20230821	130952	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1353	-396	5	-22.64	4819192610	3623707	42.92	1336	1390	1255	2270	1225	1749	1329.88	6.95	-144710	2125	1937	1757	1569	1389	2031	1663	87	521	100	1290	1	1	86869920	1175	-3.81	3.15	12	4.17	-355.00	429.00	2705	20220818	-49.98	1255	20230821	7.81	2270	-40.40	20230412	1255	7.81	20230821	2630	-48.56	20220822	1255	7.81	20230821	1.21	N	245620	100	86 억	6033301	N	N	11	N	N
70	20230821	120950	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1349	-400	5	-22.87	4530520188	3411002	40.40	1336	1390	1255	2270	1225	1749	1328.18	6.95	-135594	2125	1937	1757	1569	1389	2031	1663	87	521	100	1290	1	1	86869920	1172	-3.80	3.14	12	3.93	-355.00	429.00	2705	20220818	-50.13	1255	20230821	7.49	2270	-40.57	20230412	1255	7.49	20230821	2630	-48.71	20220822	1255	7.49	20230821	1.21	N	245620	100	86 억	6033301	N	N	11	N	N
71	20230821	110941	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1346	-403	5	-23.04	4276644400	3221578	38.16	1336	1390	1255	2270	1225	1749	1327.47	6.95	-157064	2125	1937	1757	1569	1389	2031	1663	87	521	100	1290	1	1	86869920	1169	-3.79	3.14	12	3.71	-355.00	429.00	2705	20220818	-50.24	1255	20230821	7.25	2270	-40.70	20230412	1255	7.25	20230821	2630	-48.82	20220822	1255	7.25	20230821	1.21	N	245620	100	86 억	6033301	N	N	11	N	N
72	20230821	100940	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1388	-361	5	-20.64	3707066828	2805787	33.23	1336	1390	1255	2270	1225	1749	1321.19	6.95	-121612	2125	1937	1757	1569	1389	2031	1663	87	521	100	1290	1	1	86869920	1206	-3.91	3.24	12	3.23	-355.00	429.00	2705	20220818	-48.69	1255	20230821	10.60	2270	-38.85	20230412	1255	10.60	20230821	2630	-47.22	20220822	1255	10.60	20230821	1.21	N	245620	100	86 억	6033301	N	N	11	N	N
73	20230821	090949	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1319	-430	5	-24.59	1511831885	1138886	13.49	1336	1390	1268	2270	1225	1749	1327.39	6.95	-16346	2125	1937	1757	1569	1389	2031	1663	87	521	100	1290	1	1	86869920	1146	-3.72	3.07	12	1.31	-355.00	429.00	2705	20220818	-51.24	1268	20230821	4.02	2270	-41.89	20230412	1268	4.02	20230821	2630	-49.85	20220822	1268	4.02	20230821	1.21	N	245620	100	86 억	6033301	N	N	11	N	N
74	20230818	160941	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1749	128	2	7.90	14956775451	8359623	1300.96	1596	1945	1577	2105	1135	1621	1789.25	6.79	145042	1686	1653	1612	1579	1538	1633	1559	87	485	100	1190	1	1	86664786	1516	-4.93	4.08	12	9.65	-355.00	429.00	2860	20220817	-38.85	1310	20230316	33.51	2270	-22.95	20230412	1310	33.51	20230316	2705	-35.34	20220818	1310	33.51	20230316	1.21	N	245620	100	86 억	5883855	N	N	11	N	N
75	20230818	150933	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1759	138	2	8.51	14675696736	8199297	1276.01	1596	1945	1577	2105	1135	1621	1789.87	6.79	120087	1686	1653	1612	1579	1538	1633	1559	87	485	100	1190	1	1	86664786	1524	-4.95	4.10	12	9.46	-355.00	429.00	2860	20220817	-38.50	1310	20230316	34.27	2270	-22.51	20230412	1310	34.27	20230316	2705	-34.97	20220818	1310	34.27	20230316	1.21	N	245620	100	86 억	5883855	N	N	823	N	N
76	20230818	140940	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1721	100	2	6.17	13508596856	7536880	1172.92	1596	1945	1577	2105	1135	1621	1792.33	6.79	-3274	1686	1653	1612	1579	1538	1633	1559	87	485	100	1190	1	1	86664786	1492	-4.85	4.01	12	8.70	-355.00	429.00	2860	20220817	-39.83	1310	20230316	31.37	2270	-24.19	20230412	1310	31.37	20230316	2705	-36.38	20220818	1310	31.37	20230316	1.21	N	245620	100	86 억	5883855	N	N	823	N	N
77	20230818	130932	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1703	82	2	5.06	13213001115	7363887	1146.00	1596	1945	1577	2105	1135	1621	1794.30	6.79	-39263	1686	1653	1612	1579	1538	1633	1559	87	485	100	1190	1	1	86664786	1476	-4.80	3.97	12	8.50	-355.00	429.00	2860	20220817	-40.45	1310	20230316	30.00	2270	-24.98	20230412	1310	30.00	20230316	2705	-37.04	20220818	1310	30.00	20230316	1.21	N	245620	100	86 억	5883855	N	N	823	N	N
78	20230818	120945	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1706	85	2	5.24	13023447814	7252943	1128.73	1596	1945	1577	2105	1135	1621	1795.61	6.79	-49819	1686	1653	1612	1579	1538	1633	1559	87	485	100	1190	1	1	86664786	1479	-4.81	3.98	12	8.37	-355.00	429.00	2860	20220817	-40.35	1310	20230316	30.23	2270	-24.85	20230412	1310	30.23	20230316	2705	-36.93	20220818	1310	30.23	20230316	1.21	N	245620	100	86 억	5883855	N	N	823	N	N
79	20230818	110936	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1737	116	2	7.16	12667400966	7044921	1096.36	1596	1945	1577	2105	1135	1621	1798.09	6.79	-73179	1686	1653	1612	1579	1538	1633	1559	87	485	100	1190	1	1	86664786	1505	-4.89	4.05	12	8.13	-355.00	429.00	2860	20220817	-39.27	1310	20230316	32.60	2270	-23.48	20230412	1310	32.60	20230316	2705	-35.79	20220818	1310	32.60	20230316	1.21	N	245620	100	86 억	5883855	N	N	823	N	N
80	20230818	100941	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1717	96	2	5.92	11306361193	6244588	971.81	1596	1945	1577	2105	1135	1621	1810.59	6.79	-111028	1686	1653	1612	1579	1538	1633	1559	87	485	100	1190	1	1	86664786	1488	-4.84	4.00	12	7.21	-355.00	429.00	2860	20220817	-39.97	1310	20230316	31.07	2270	-24.36	20230412	1310	31.07	20230316	2705	-36.52	20220818	1310	31.07	20230316	1.21	N	245620	100	86 억	5883855	N	N	823	N	N
81	20230818	090945	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1585	-36	5	-2.22	51650401	32486	5.06	1596	1626	1577	2105	1135	1621	1589.93	6.79	-8275	1686	1653	1612	1579	1538	1633	1559	87	485	100	1190	1	1	86664786	1374	-4.46	3.69	12	0.04	-355.00	429.00	2860	20220817	-44.58	1310	20230316	20.99	2270	-30.18	20230412	1310	20.99	20230316	2705	-41.40	20220818	1310	20.99	20230316	1.21	N	245620	100	86 억	5883855	N	N	823	N	N
82	20230817	160941	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1621	-33	5	-2.00	1025966616	640619	109.51	1643	1645	1571	2150	1158	1654	1601.45	6.77	14749	1730	1692	1671	1633	1612	1681	1622	87	496	100	1220	1	1	86664786	1405	-4.57	3.78	12	0.74	-355.00	429.00	2890	20220816	-43.91	1310	20230316	23.74	2270	-28.59	20230412	1310	23.74	20230316	2860	-43.32	20220817	1310	23.74	20230316	1.24	N	245620	100	86 억	5869228	N	N	823	N	N
83	20230817	150947	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1623	-31	5	-1.87	975449420	609464	104.19	1643	1645	1571	2150	1158	1654	1600.50	6.77	2816	1730	1692	1671	1633	1612	1681	1622	87	496	100	1220	1	1	86664786	1407	-4.57	3.78	12	0.70	-355.00	429.00	2890	20220816	-43.84	1310	20230316	23.89	2270	-28.50	20230412	1310	23.89	20230316	2860	-43.25	20220817	1310	23.89	20230316	1.24	N	245620	100	86 억	5869228	N	N	23	N	N
84	20230817	140938	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1626	-28	5	-1.69	919139544	574746	98.25	1643	1645	1571	2150	1158	1654	1599.21	6.77	3469	1730	1692	1671	1633	1612	1681	1622	87	496	100	1220	1	1	86664786	1409	-4.58	3.79	12	0.66	-355.00	429.00	2890	20220816	-43.74	1310	20230316	24.12	2270	-28.37	20230412	1310	24.12	20230316	2860	-43.15	20220817	1310	24.12	20230316	1.24	N	245620	100	86 억	5869228	N	N	23	N	N
85	20230817	130935	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1616	-38	5	-2.30	866305227	542142	92.68	1643	1645	1571	2150	1158	1654	1597.93	6.77	-1661	1730	1692	1671	1633	1612	1681	1622	87	496	100	1220	1	1	86664786	1401	-4.55	3.77	12	0.63	-355.00	429.00	2890	20220816	-44.08	1310	20230316	23.36	2270	-28.81	20230412	1310	23.36	20230316	2860	-43.50	20220817	1310	23.36	20230316	1.24	N	245620	100	86 억	5869228	N	N	23	N	N
86	20230817	120938	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1610	-44	5	-2.66	810848772	507774	86.80	1643	1645	1571	2150	1158	1654	1596.87	6.77	-3346	1730	1692	1671	1633	1612	1681	1622	87	496	100	1220	1	1	86664786	1395	-4.54	3.75	12	0.59	-355.00	429.00	2890	20220816	-44.29	1310	20230316	22.90	2270	-29.07	20230412	1310	22.90	20230316	2860	-43.71	20220817	1310	22.90	20230316	1.24	N	245620	100	86 억	5869228	N	N	23	N	N
87	20230817	110939	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1599	-55	5	-3.33	735246815	460824	78.78	1643	1645	1571	2150	1158	1654	1595.50	6.77	-19290	1730	1692	1671	1633	1612	1681	1622	87	496	100	1220	1	1	86664786	1386	-4.50	3.73	12	0.53	-355.00	429.00	2890	20220816	-44.67	1310	20230316	22.06	2270	-29.56	20230412	1310	22.06	20230316	2860	-44.09	20220817	1310	22.06	20230316	1.24	N	245620	100	86 억	5869228	N	N	23	N	N
88	20230817	100935	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1597	-57	5	-3.45	519687426	325172	55.59	1643	1645	1571	2150	1158	1654	1598.19	6.77	1721	1730	1692	1671	1633	1612	1681	1622	87	496	100	1220	1	1	86664786	1384	-4.50	3.72	12	0.38	-355.00	429.00	2890	20220816	-44.74	1310	20230316	21.91	2270	-29.65	20230412	1310	21.91	20230316	2860	-44.16	20220817	1310	21.91	20230316	1.24	N	245620	100	86 억	5869228	N	N	23	N	N
89	20230817	090932	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1595	-59	5	-3.57	178275344	110482	18.89	1643	1645	1571	2150	1158	1654	1613.61	6.77	-35141	1730	1692	1671	1633	1612	1681	1622	87	496	100	1220	1	1	86664786	1382	-4.49	3.72	12	0.13	-355.00	429.00	2890	20220816	-44.81	1310	20230316	21.76	2270	-29.74	20230412	1310	21.76	20230316	2860	-44.23	20220817	1310	21.76	20230316	1.24	N	245620	100	86 억	5869228	N	N	23	N	N
90	20230816	160938	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1654	-54	5	-3.16	974450825	582178	68.06	1706	1709	1650	2220	1196	1708	1673.80	6.71	55759	1788	1748	1722	1682	1656	1735	1669	87	512	100	1260	1	1	86664786	1433	-4.66	3.86	12	0.67	-355.00	429.00	2895	20220812	-42.87	1310	20230316	26.26	2270	-27.14	20230412	1310	26.26	20230316	2890	-42.77	20220816	1310	26.26	20230316	1.24	N	245620	100	86 억	5813943	N	N	23	N	N
91	20230816	150940	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1654	-54	5	-3.16	939735362	561197	65.61	1706	1709	1650	2220	1196	1708	1674.52	6.71	52744	1788	1748	1722	1682	1656	1735	1669	87	512	100	1260	1	1	86664786	1433	-4.66	3.86	12	0.65	-355.00	429.00	2895	20220812	-42.87	1310	20230316	26.26	2270	-27.14	20230412	1310	26.26	20230316	2890	-42.77	20220816	1310	26.26	20230316	1.24	N	245620	100	86 억	5813943	N	N	842	N	N
92	20230816	140939	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1657	-51	5	-2.99	799740999	476531	55.71	1706	1709	1651	2220	1196	1708	1678.26	6.71	52906	1788	1748	1722	1682	1656	1735	1669	87	512	100	1260	1	1	86664786	1436	-4.67	3.86	12	0.55	-355.00	429.00	2895	20220812	-42.76	1310	20230316	26.49	2270	-27.00	20230412	1310	26.49	20230316	2890	-42.66	20220816	1310	26.49	20230316	1.24	N	245620	100	86 억	5813943	N	N	842	N	N
93	20230816	130935	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1670	-38	5	-2.22	648882920	385584	45.08	1706	1709	1655	2220	1196	1708	1682.86	6.71	69707	1788	1748	1722	1682	1656	1735	1669	87	512	100	1260	1	1	86664786	1447	-4.70	3.89	12	0.44	-355.00	429.00	2895	20220812	-42.31	1310	20230316	27.48	2270	-26.43	20230412	1310	27.48	20230316	2890	-42.21	20220816	1310	27.48	20230316	1.24	N	245620	100	86 억	5813943	N	N	842	N	N
94	20230816	120950	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1684	-24	5	-1.41	578460260	343527	40.16	1706	1709	1655	2220	1196	1708	1683.89	6.71	65242	1788	1748	1722	1682	1656	1735	1669	87	512	100	1260	1	1	86664786	1459	-4.74	3.93	12	0.40	-355.00	429.00	2895	20220812	-41.83	1310	20230316	28.55	2270	-25.81	20230412	1310	28.55	20230316	2890	-41.73	20220816	1310	28.55	20230316	1.24	N	245620	100	86 억	5813943	N	N	842	N	N
95	20230816	110944	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1686	-22	5	-1.29	447139035	265434	31.03	1706	1709	1655	2220	1196	1708	1684.56	6.71	82129	1788	1748	1722	1682	1656	1735	1669	87	512	100	1260	1	1	86664786	1461	-4.75	3.93	12	0.31	-355.00	429.00	2895	20220812	-41.76	1310	20230316	28.70	2270	-25.73	20230412	1310	28.70	20230316	2890	-41.66	20220816	1310	28.70	20230316	1.24	N	245620	100	86 억	5813943	N	N	842	N	N
96	20230816	100939	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1700	-8	5	-0.47	290336069	172876	20.21	1706	1706	1655	2220	1196	1708	1679.45	6.71	47924	1788	1748	1722	1682	1656	1735	1669	87	512	100	1260	1	1	86664786	1473	-4.79	3.96	12	0.20	-355.00	429.00	2895	20220812	-41.28	1310	20230316	29.77	2270	-25.11	20230412	1310	29.77	20230316	2890	-41.18	20220816	1310	29.77	20230316	1.24	N	245620	100	86 억	5813943	N	N	842	N	N
97	20230816	090935	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1679	-29	5	-1.70	112962832	67499	7.89	1706	1706	1655	2220	1196	1708	1673.55	6.71	10711	1788	1748	1722	1682	1656	1735	1669	87	512	100	1260	1	1	86664786	1455	-4.73	3.91	12	0.08	-355.00	429.00	2895	20220812	-42.00	1310	20230316	28.17	2270	-26.04	20230412	1310	28.17	20230316	2890	-41.90	20220816	1310	28.17	20230316	1.24	N	245620	100	86 억	5813943	N	N	842	N	N
98	20230814	160928	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1708	-20	5	-1.16	1464406313	848808	76.59	1761	1762	1696	2245	1210	1728	1725.25	6.79	-69762	1805	1766	1707	1668	1609	1786	1688	87	517	100	1270	1	1	86664786	1480	-4.81	3.98	12	0.98	-355.00	429.00	2910	20220811	-41.31	1310	20230316	30.38	2270	-24.76	20230412	1310	30.38	20230316	2890	-40.90	20220816	1310	30.38	20230316	1.26	N	245620	100	86 억	5883961	N	N	842	N	N
99	20230814	150924	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1706	-22	5	-1.27	1401480994	812015	73.27	1761	1762	1696	2245	1210	1728	1725.93	6.79	-75186	1805	1766	1707	1668	1609	1786	1688	87	517	100	1270	1	1	86664786	1479	-4.81	3.98	12	0.94	-355.00	429.00	2910	20220811	-41.37	1310	20230316	30.23	2270	-24.85	20230412	1310	30.23	20230316	2890	-40.97	20220816	1310	30.23	20230316	1.26	N	245620	100	86 억	5883961	N	N	1624	N	N
100	20230814	140927	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1699	-29	5	-1.68	1314572069	761039	68.67	1761	1762	1696	2245	1210	1728	1727.34	6.79	-77397	1805	1766	1707	1668	1609	1786	1688	87	517	100	1270	1	1	86664786	1472	-4.79	3.96	12	0.88	-355.00	429.00	2910	20220811	-41.62	1310	20230316	29.69	2270	-25.15	20230412	1310	29.69	20230316	2890	-41.21	20220816	1310	29.69	20230316	1.26	N	245620	100	86 억	5883961	N	N	1624	N	N
101	20230814	130916	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1707	-21	5	-1.22	1168439092	675113	60.92	1761	1762	1698	2245	1210	1728	1730.73	6.79	-66598	1805	1766	1707	1668	1609	1786	1688	87	517	100	1270	1	1	86664786	1479	-4.81	3.98	12	0.78	-355.00	429.00	2910	20220811	-41.34	1310	20230316	30.31	2270	-24.80	20230412	1310	30.31	20230316	2890	-40.93	20220816	1310	30.31	20230316	1.26	N	245620	100	86 억	5883961	N	N	1624	N	N
102	20230814	120923	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1718	-10	5	-0.58	1002676200	577930	52.15	1761	1762	1700	2245	1210	1728	1734.94	6.79	-60886	1805	1766	1707	1668	1609	1786	1688	87	517	100	1270	1	1	86664786	1489	-4.84	4.00	12	0.67	-355.00	429.00	2910	20220811	-40.96	1310	20230316	31.15	2270	-24.32	20230412	1310	31.15	20230316	2890	-40.55	20220816	1310	31.15	20230316	1.26	N	245620	100	86 억	5883961	N	N	1624	N	N
103	20230814	110918	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1732	4	2	0.23	899127595	517802	46.72	1761	1762	1700	2245	1210	1728	1736.43	6.79	-48577	1805	1766	1707	1668	1609	1786	1688	87	517	100	1270	1	1	86664786	1501	-4.88	4.04	12	0.60	-355.00	429.00	2910	20220811	-40.48	1310	20230316	32.21	2270	-23.70	20230412	1310	32.21	20230316	2890	-40.07	20220816	1310	32.21	20230316	1.26	N	245620	100	86 억	5883961	N	N	1624	N	N
104	20230814	100919	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1723	-5	5	-0.29	731084984	420614	37.95	1761	1762	1700	2245	1210	1728	1738.14	6.79	-71881	1805	1766	1707	1668	1609	1786	1688	87	517	100	1270	1	1	86664786	1493	-4.85	4.02	12	0.49	-355.00	429.00	2910	20220811	-40.79	1310	20230316	31.53	2270	-24.10	20230412	1310	31.53	20230316	2890	-40.38	20220816	1310	31.53	20230316	1.26	N	245620	100	86 억	5883961	N	N	1624	N	N
105	20230814	090917	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1750	22	2	1.27	197766739	112949	10.19	1761	1762	1736	2245	1210	1728	1750.94	6.79	-22128	1805	1766	1707	1668	1609	1786	1688	87	517	100	1270	1	1	86664786	1517	-4.93	4.08	12	0.13	-355.00	429.00	2910	20220811	-39.86	1310	20230316	33.59	2270	-22.91	20230412	1310	33.59	20230316	2890	-39.45	20220816	1310	33.59	20230316	1.26	N	245620	100	86 억	5883961	N	N	1624	N	N
106	20230811	160918	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1728	-3	5	-0.17	1881269898	1097642	25.71	1710	1746	1648	2250	1212	1731	1713.89	6.64	129613	1841	1786	1745	1690	1649	1813	1717	87	519	100	1280	1	1	86664786	1498	-4.87	4.03	12	1.27	-355.00	429.00	2910	20220811	-40.62	1310	20230316	31.91	2270	-23.88	20230412	1310	31.91	20230316	2910	-40.62	20220811	1310	31.91	20230316	1.26	N	245620	100	86 억	5755496	N	N	1624	N	N
107	20230811	150914	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1724	-7	5	-0.40	1819047662	1061624	24.86	1710	1746	1648	2250	1212	1731	1713.46	6.64	129976	1841	1786	1745	1690	1649	1813	1717	87	519	100	1280	1	1	86664786	1494	-4.86	4.02	12	1.22	-355.00	429.00	2910	20220811	-40.76	1310	20230316	31.60	2270	-24.05	20230412	1310	31.60	20230316	2910	-40.76	20220811	1310	31.60	20230316	1.26	N	245620	100	86 억	5755496	N	N	0	N	N
108	20230811	140911	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1732	1	2	0.06	1617159262	944721	22.13	1710	1746	1648	2250	1212	1731	1711.79	6.64	130535	1841	1786	1745	1690	1649	1813	1717	87	519	100	1280	1	1	86664786	1501	-4.88	4.04	12	1.09	-355.00	429.00	2910	20220811	-40.48	1310	20230316	32.21	2270	-23.70	20230412	1310	32.21	20230316	2910	-40.48	20220811	1310	32.21	20230316	1.26	N	245620	100	86 억	5755496	N	N	0	N	N
109	20230811	130910	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1736	5	2	0.29	1270303792	745047	17.45	1710	1744	1648	2250	1212	1731	1705.00	6.64	100951	1841	1786	1745	1690	1649	1813	1717	87	519	100	1280	1	1	86664786	1505	-4.89	4.05	12	0.86	-355.00	429.00	2910	20220811	-40.34	1310	20230316	32.52	2270	-23.52	20230412	1310	32.52	20230316	2910	-40.34	20220811	1310	32.52	20230316	1.26	N	245620	100	86 억	5755496	N	N	0	N	N
110	20230811	120902	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1731	0	3	0.00	1051794921	618594	14.49	1710	1744	1648	2250	1212	1731	1700.30	6.64	66695	1841	1786	1745	1690	1649	1813	1717	87	519	100	1280	1	1	86664786	1500	-4.88	4.03	12	0.71	-355.00	429.00	2910	20220811	-40.52	1310	20230316	32.14	2270	-23.74	20230412	1310	32.14	20230316	2910	-40.52	20220811	1310	32.14	20230316	1.26	N	245620	100	86 억	5755496	N	N	0	N	N
111	20230811	110903	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1729	-2	5	-0.12	859065451	507539	11.89	1710	1744	1648	2250	1212	1731	1692.61	6.64	77069	1841	1786	1745	1690	1649	1813	1717	87	519	100	1280	1	1	86664786	1498	-4.87	4.03	12	0.59	-355.00	429.00	2910	20220811	-40.58	1310	20230316	31.98	2270	-23.83	20230412	1310	31.98	20230316	2910	-40.58	20220811	1310	31.98	20230316	1.26	N	245620	100	86 억	5755496	N	N	0	N	N
112	20230811	100859	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1715	-16	5	-0.92	725243978	429381	10.06	1710	1744	1648	2250	1212	1731	1689.05	6.64	58923	1841	1786	1745	1690	1649	1813	1717	87	519	100	1280	1	1	86664786	1486	-4.83	4.00	12	0.50	-355.00	429.00	2910	20220811	-41.07	1310	20230316	30.92	2270	-24.45	20230412	1310	30.92	20230316	2910	-41.07	20220811	1310	30.92	20230316	1.26	N	245620	100	86 억	5755496	N	N	0	N	N
113	20230811	090910	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1672	-59	5	-3.41	266128246	158667	3.72	1710	1719	1648	2250	1212	1731	1677.27	6.64	2909	1841	1786	1745	1690	1649	1813	1717	87	519	100	1280	1	1	86664786	1449	-4.71	3.90	12	0.18	-355.00	429.00	2910	20220811	-42.54	1310	20230316	27.63	2270	-26.34	20230412	1310	27.63	20230316	2910	-42.54	20220811	1310	27.63	20230316	1.26	N	245620	100	86 억	5755496	N	N	0	N	N
114	20230810	160900	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1731	37	2	2.18	7394312223	4241258	320.60	1709	1800	1704	2200	1186	1694	1743.43	6.90	-222671	1761	1727	1667	1633	1573	1744	1650	87	507	100	1250	1	1	86664786	1500	-4.88	4.03	12	4.89	-355.00	429.00	2930	20220809	-40.92	1310	20230316	32.14	2270	-23.74	20230412	1310	32.14	20230316	2910	-40.52	20220811	1310	32.14	20230316	1.26	N	245620	100	86 억	5975833	N	N	0	N	N
115	20230810	150858	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1731	37	2	2.18	7266030262	4167054	314.99	1709	1800	1704	2200	1186	1694	1743.69	6.90	-238331	1761	1727	1667	1633	1573	1744	1650	87	507	100	1250	1	1	86664786	1500	-4.88	4.03	12	4.81	-355.00	429.00	2930	20220809	-40.92	1310	20230316	32.14	2270	-23.74	20230412	1310	32.14	20230316	2910	-40.52	20220811	1310	32.14	20230316	1.26	N	245620	100	86 억	5975833	N	N	0	N	N
116	20230810	140858	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1714	20	2	1.18	6895565368	3952781	298.80	1709	1800	1704	2200	1186	1694	1744.49	6.90	-261601	1761	1727	1667	1633	1573	1744	1650	87	507	100	1250	1	1	86664786	1485	-4.83	4.00	12	4.56	-355.00	429.00	2930	20220809	-41.50	1310	20230316	30.84	2270	-24.49	20230412	1310	30.84	20230316	2910	-41.10	20220811	1310	30.84	20230316	1.26	N	245620	100	86 억	5975833	N	N	0	N	N
117	20230810	130850	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1712	18	2	1.06	5886498942	3373747	255.03	1709	1800	1707	2200	1186	1694	1744.81	6.90	-294958	1761	1727	1667	1633	1573	1744	1650	87	507	100	1250	1	1	86664786	1484	-4.82	3.99	12	3.89	-355.00	429.00	2930	20220809	-41.57	1310	20230316	30.69	2270	-24.58	20230412	1310	30.69	20230316	2910	-41.17	20220811	1310	30.69	20230316	1.26	N	245620	100	86 억	5975833	N	N	0	N	N
118	20230810	120907	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1731	37	2	2.18	5654609188	3238514	244.80	1709	1800	1707	2200	1186	1694	1746.06	6.90	-309496	1761	1727	1667	1633	1573	1744	1650	87	507	100	1250	1	1	86664786	1500	-4.88	4.03	12	3.74	-355.00	429.00	2930	20220809	-40.92	1310	20230316	32.14	2270	-23.74	20230412	1310	32.14	20230316	2910	-40.52	20220811	1310	32.14	20230316	1.26	N	245620	100	86 억	5975833	N	N	0	N	N
119	20230810	110908	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1718	24	2	1.42	5417196031	3100800	234.39	1709	1800	1707	2200	1186	1694	1747.04	6.90	-351526	1761	1727	1667	1633	1573	1744	1650	87	507	100	1250	1	1	86664786	1489	-4.84	4.00	12	3.58	-355.00	429.00	2930	20220809	-41.37	1310	20230316	31.15	2270	-24.32	20230412	1310	31.15	20230316	2910	-40.96	20220811	1310	31.15	20230316	1.26	N	245620	100	86 억	5975833	N	N	0	N	N
120	20230810	100902	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1755	61	2	3.60	4775596487	2731703	206.49	1709	1800	1707	2200	1186	1694	1748.22	6.90	-343869	1761	1727	1667	1633	1573	1744	1650	87	507	100	1250	1	1	86664786	1521	-4.94	4.09	12	3.15	-355.00	429.00	2930	20220809	-40.10	1310	20230316	33.97	2270	-22.69	20230412	1310	33.97	20230316	2910	-39.69	20220811	1310	33.97	20230316	1.26	N	245620	100	86 억	5975833	N	N	0	N	N
121	20230810	090912	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1735	41	2	2.42	2447280195	1395530	105.49	1709	1800	1707	2200	1186	1694	1753.68	6.90	-154424	1761	1727	1667	1633	1573	1744	1650	87	507	100	1250	1	1	86664786	1504	-4.89	4.04	12	1.61	-355.00	429.00	2930	20220809	-40.78	1310	20230316	32.44	2270	-23.57	20230412	1310	32.44	20230316	2910	-40.38	20220811	1310	32.44	20230316	1.26	N	245620	100	86 억	5975833	N	N	0	N	N
122	20230809	160859	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1694	72	2	4.44	2200344760	1314602	132.10	1622	1701	1607	2105	1136	1622	1673.76	6.53	307176	1734	1678	1639	1583	1544	1658	1563	87	484	100	1200	1	1	86664786	1468	-4.77	3.95	12	1.52	-355.00	429.00	3115	20220808	-45.62	1310	20230316	29.31	2270	-25.37	20230412	1310	29.31	20230316	2930	-42.18	20220809	1310	29.31	20230316	1.26	N	245620	100	86 억	5661596	N	N	7	N	N
123	20230809	150849	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1696	74	2	4.56	1978054123	1183594	118.93	1622	1699	1607	2105	1136	1622	1671.23	6.53	305272	1734	1678	1639	1583	1544	1658	1563	87	484	100	1200	1	1	86664786	1470	-4.78	3.95	12	1.37	-355.00	429.00	3115	20220808	-45.55	1310	20230316	29.47	2270	-25.29	20230412	1310	29.47	20230316	2930	-42.12	20220809	1310	29.47	20230316	1.26	N	245620	100	86 억	5661596	N	N	7	N	N
124	20230809	140846	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1694	72	2	4.44	1680266703	1007460	101.23	1622	1699	1607	2105	1136	1622	1667.82	6.53	252235	1734	1678	1639	1583	1544	1658	1563	87	484	100	1200	1	1	86664786	1468	-4.77	3.95	12	1.16	-355.00	429.00	3115	20220808	-45.62	1310	20230316	29.31	2270	-25.37	20230412	1310	29.31	20230316	2930	-42.18	20220809	1310	29.31	20230316	1.26	N	245620	100	86 억	5661596	N	N	7	N	N
125	20230809	130907	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1678	56	2	3.45	1090788065	658595	66.18	1622	1688	1607	2105	1136	1622	1656.23	6.53	200575	1734	1678	1639	1583	1544	1658	1563	87	484	100	1200	1	1	86664786	1454	-4.73	3.91	12	0.76	-355.00	429.00	3115	20220808	-46.13	1310	20230316	28.09	2270	-26.08	20230412	1310	28.09	20230316	2930	-42.73	20220809	1310	28.09	20230316	1.26	N	245620	100	86 억	5661596	N	N	7	N	N
126	20230809	120905	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1675	53	2	3.27	952127970	575835	57.86	1622	1688	1607	2105	1136	1622	1653.47	6.53	192563	1734	1678	1639	1583	1544	1658	1563	87	484	100	1200	1	1	86664786	1452	-4.72	3.90	12	0.66	-355.00	429.00	3115	20220808	-46.23	1310	20230316	27.86	2270	-26.21	20230412	1310	27.86	20230316	2930	-42.83	20220809	1310	27.86	20230316	1.26	N	245620	100	86 억	5661596	N	N	7	N	N
127	20230809	110857	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1650	28	2	1.73	661573425	402214	40.42	1622	1679	1607	2105	1136	1622	1644.83	6.53	124117	1734	1678	1639	1583	1544	1658	1563	87	484	100	1200	1	1	86664786	1430	-4.65	3.85	12	0.46	-355.00	429.00	3115	20220808	-47.03	1310	20230316	25.95	2270	-27.31	20230412	1310	25.95	20230316	2930	-43.69	20220809	1310	25.95	20230316	1.26	N	245620	100	86 억	5661596	N	N	7	N	N
128	20230809	100846	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1640	18	2	1.11	319182499	195846	19.68	1622	1649	1607	2105	1136	1622	1629.76	6.53	74291	1734	1678	1639	1583	1544	1658	1563	87	484	100	1200	1	1	86664786	1421	-4.62	3.82	12	0.23	-355.00	429.00	3115	20220808	-47.35	1310	20230316	25.19	2270	-27.75	20230412	1310	25.19	20230316	2930	-44.03	20220809	1310	25.19	20230316	1.26	N	245620	100	86 억	5661596	N	N	7	N	N
129	20230809	090851	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1615	-7	5	-0.43	36619215	22673	2.28	1622	1625	1607	2105	1136	1622	1615.10	6.53	1746	1734	1678	1639	1583	1544	1658	1563	87	484	100	1200	1	1	86664786	1400	-4.55	3.76	12	0.03	-355.00	429.00	3115	20220808	-48.15	1310	20230316	23.28	2270	-28.85	20230412	1310	23.28	20230316	2930	-44.88	20220809	1310	23.28	20230316	1.26	N	245620	100	86 억	5661596	N	N	7	N	N
130	20230808	160908	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1622	-62	5	-3.68	1630423740	993365	42.00	1695	1695	1600	2185	1179	1684	1641.10	6.69	-138101	1830	1756	1653	1579	1476	1794	1617	87	503	100	1240	1	1	86664786	1406	-4.57	3.78	12	1.15	-355.00	429.00	3205	20220805	-49.39	1310	20230316	23.82	2270	-28.55	20230412	1310	23.82	20230316	3115	-47.93	20220808	1310	23.82	20230316	1.26	N	245620	100	86 억	5797631	N	N	7	N	N
131	20230808	150856	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1613	-71	5	-4.22	1581424872	963093	40.72	1695	1695	1600	2185	1179	1684	1641.79	6.69	-131176	1830	1756	1653	1579	1476	1794	1617	87	503	100	1240	1	1	86664786	1398	-4.54	3.76	12	1.11	-355.00	429.00	3205	20220805	-49.67	1310	20230316	23.13	2270	-28.94	20230412	1310	23.13	20230316	3115	-48.22	20220808	1310	23.13	20230316	1.26	N	245620	100	86 억	5797631	N	N	0	N	N
132	20230808	140853	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1620	-64	5	-3.80	1337939928	811763	34.33	1695	1695	1618	2185	1179	1684	1647.95	6.69	-125315	1830	1756	1653	1579	1476	1794	1617	87	503	100	1240	1	1	86664786	1404	-4.56	3.78	12	0.94	-355.00	429.00	3205	20220805	-49.45	1310	20230316	23.66	2270	-28.63	20230412	1310	23.66	20230316	3115	-47.99	20220808	1310	23.66	20230316	1.26	N	245620	100	86 억	5797631	N	N	0	N	N
133	20230808	130844	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1641	-43	5	-2.55	1118396047	677030	28.63	1695	1695	1621	2185	1179	1684	1651.66	6.69	-52287	1830	1756	1653	1579	1476	1794	1617	87	503	100	1240	1	1	86664786	1422	-4.62	3.83	12	0.78	-355.00	429.00	3205	20220805	-48.80	1310	20230316	25.27	2270	-27.71	20230412	1310	25.27	20230316	3115	-47.32	20220808	1310	25.27	20230316	1.26	N	245620	100	86 억	5797631	N	N	0	N	N
134	20230808	120850	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1642	-42	5	-2.49	1054497973	638074	26.98	1695	1695	1621	2185	1179	1684	1652.36	6.69	-54647	1830	1756	1653	1579	1476	1794	1617	87	503	100	1240	1	1	86664786	1423	-4.63	3.83	12	0.74	-355.00	429.00	3205	20220805	-48.77	1310	20230316	25.34	2270	-27.67	20230412	1310	25.34	20230316	3115	-47.29	20220808	1310	25.34	20230316	1.26	N	245620	100	86 억	5797631	N	N	0	N	N
135	20230808	110839	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1634	-50	5	-2.97	981084135	593231	25.08	1695	1695	1621	2185	1179	1684	1653.52	6.69	-43810	1830	1756	1653	1579	1476	1794	1617	87	503	100	1240	1	1	86664786	1416	-4.60	3.81	12	0.68	-355.00	429.00	3205	20220805	-49.02	1310	20230316	24.73	2270	-28.02	20230412	1310	24.73	20230316	3115	-47.54	20220808	1310	24.73	20230316	1.26	N	245620	100	86 억	5797631	N	N	0	N	N
136	20230808	100853	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1656	-28	5	-1.66	766325768	462162	19.54	1695	1695	1621	2185	1179	1684	1657.83	6.69	-41256	1830	1756	1653	1579	1476	1794	1617	87	503	100	1240	1	1	86664786	1435	-4.66	3.86	12	0.53	-355.00	429.00	3205	20220805	-48.33	1310	20230316	26.41	2270	-27.05	20230412	1310	26.41	20230316	3115	-46.84	20220808	1310	26.41	20230316	1.26	N	245620	100	86 억	5797631	N	N	0	N	N
137	20230808	090857	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1675	-9	5	-0.53	246861254	147237	6.23	1695	1695	1650	2185	1179	1684	1676.35	6.69	-70692	1830	1756	1653	1579	1476	1794	1617	87	503	100	1240	1	1	86664786	1452	-4.72	3.90	12	0.17	-355.00	429.00	3205	20220805	-47.74	1310	20230316	27.86	2270	-26.21	20230412	1310	27.86	20230316	3115	-46.23	20220808	1310	27.86	20230316	1.26	N	245620	100	86 억	5797631	N	N	0	N	N
138	20230807	160848	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1684	84	2	5.25	3931655638	2352333	166.97	1604	1727	1550	2080	1120	1600	1671.37	6.48	185140	1792	1696	1642	1546	1492	1669	1519	87	480	100	1180	1	1	86664786	1459	-4.74	3.93	12	2.71	-355.00	429.00	3205	20220805	-47.46	1310	20230316	28.55	2270	-25.81	20230412	1310	28.55	20230316	3115	-45.94	20220808	1310	28.55	20230316	1.27	N	245620	100	86 억	5617206	N	N	187	N	N
139	20230807	150848	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1689	89	2	5.56	3810817182	2280484	161.87	1604	1727	1550	2080	1120	1600	1671.06	6.48	204044	1792	1696	1642	1546	1492	1669	1519	87	480	100	1180	1	1	86664786	1464	-4.76	3.94	12	2.63	-355.00	429.00	3205	20220805	-47.30	1310	20230316	28.93	2270	-25.59	20230412	1310	28.93	20230316	3115	-45.78	20220808	1310	28.93	20230316	1.27	N	245620	100	86 억	5617206	N	N	187	N	N
140	20230807	140853	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1662	62	2	3.88	3598342847	2153274	152.84	1604	1727	1550	2080	1120	1600	1671.10	6.48	178268	1792	1696	1642	1546	1492	1669	1519	87	480	100	1180	1	1	86664786	1440	-4.68	3.87	12	2.48	-355.00	429.00	3205	20220805	-48.14	1310	20230316	26.87	2270	-26.78	20230412	1310	26.87	20230316	3115	-46.65	20220808	1310	26.87	20230316	1.27	N	245620	100	86 억	5617206	N	N	187	N	N
141	20230807	130844	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1666	66	2	4.12	3410886732	2040451	144.84	1604	1727	1550	2080	1120	1600	1671.63	6.48	159956	1792	1696	1642	1546	1492	1669	1519	87	480	100	1180	1	1	86664786	1444	-4.69	3.88	12	2.35	-355.00	429.00	3205	20220805	-48.02	1310	20230316	27.18	2270	-26.61	20230412	1310	27.18	20230316	3115	-46.52	20220808	1310	27.18	20230316	1.27	N	245620	100	86 억	5617206	N	N	187	N	N
142	20230807	120843	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1654	54	2	3.38	3181759633	1902624	135.05	1604	1727	1550	2080	1120	1600	1672.30	6.48	122728	1792	1696	1642	1546	1492	1669	1519	87	480	100	1180	1	1	86664786	1433	-4.66	3.86	12	2.20	-355.00	429.00	3205	20220805	-48.39	1310	20230316	26.26	2270	-27.14	20230412	1310	26.26	20230316	3115	-46.90	20220808	1310	26.26	20230316	1.27	N	245620	100	86 억	5617206	N	N	187	N	N
143	20230807	110836	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1639	39	2	2.44	3049975559	1822897	129.39	1604	1727	1550	2080	1120	1600	1673.15	6.48	143338	1792	1696	1642	1546	1492	1669	1519	87	480	100	1180	1	1	86664786	1420	-4.62	3.82	12	2.10	-355.00	429.00	3205	20220805	-48.86	1310	20230316	25.11	2270	-27.80	20230412	1310	25.11	20230316	3115	-47.38	20220808	1310	25.11	20230316	1.27	N	245620	100	86 억	5617206	N	N	187	N	N
144	20230807	100846	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1669	69	2	4.31	2666383830	1589801	112.85	1604	1727	1550	2080	1120	1600	1677.18	6.48	127128	1792	1696	1642	1546	1492	1669	1519	87	480	100	1180	1	1	86664786	1446	-4.70	3.89	12	1.83	-355.00	429.00	3205	20220805	-47.93	1310	20230316	27.40	2270	-26.48	20230412	1310	27.40	20230316	3115	-46.42	20220808	1310	27.40	20230316	1.27	N	245620	100	86 억	5617206	N	N	187	N	N
145	20230807	090844	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1628	28	2	1.75	199310468	125018	8.87	1604	1628	1550	2080	1120	1600	1594.25	6.48	58817	1792	1696	1642	1546	1492	1669	1519	87	480	100	1180	1	1	86664786	1411	-4.59	3.79	12	0.14	-355.00	429.00	3205	20220805	-49.20	1310	20230316	24.27	2270	-28.28	20230412	1310	24.27	20230316	3115	-47.74	20220808	1310	24.27	20230316	1.27	N	245620	100	86 억	5617206	N	N	187	N	N
146	20230804	160838	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1600	-49	5	-2.97	2313503465	1406548	42.68	1682	1738	1588	2140	1155	1649	1644.87	6.67	-118134	1837	1743	1649	1555	1461	1790	1602	86	492	100	1220	1	1	86013523	1376	-4.51	3.73	12	1.64	-355.00	429.00	3250	20220803	-50.77	1310	20230316	22.14	2270	-29.52	20230412	1310	22.14	20230316	3205	-50.08	20220805	1310	22.14	20230316	1.27	N	245620	100	86 억	5733608	N	N	187	N	N
147	20230804	150837	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1606	-43	5	-2.61	2247531911	1365349	41.43	1682	1738	1588	2140	1155	1649	1646.12	6.67	-117908	1837	1743	1649	1555	1461	1790	1602	86	492	100	1220	1	1	86013523	1381	-4.52	3.74	12	1.59	-355.00	429.00	3250	20220803	-50.58	1310	20230316	22.60	2270	-29.25	20230412	1310	22.60	20230316	3205	-49.89	20220805	1310	22.60	20230316	1.27	N	245620	100	86 억	5733608	N	N	297	N	N
148	20230804	140850	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1606	-43	5	-2.61	2110674873	1280046	38.84	1682	1738	1588	2140	1155	1649	1648.91	6.67	-125712	1837	1743	1649	1555	1461	1790	1602	86	492	100	1220	1	1	86013523	1381	-4.52	3.74	12	1.49	-355.00	429.00	3250	20220803	-50.58	1310	20230316	22.60	2270	-29.25	20230412	1310	22.60	20230316	3205	-49.89	20220805	1310	22.60	20230316	1.27	N	245620	100	86 억	5733608	N	N	297	N	N
149	20230804	130834	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1610	-39	5	-2.37	2033990290	1232236	37.39	1682	1738	1588	2140	1155	1649	1650.65	6.67	-127055	1837	1743	1649	1555	1461	1790	1602	86	492	100	1220	1	1	86013523	1385	-4.54	3.75	12	1.43	-355.00	429.00	3250	20220803	-50.46	1310	20230316	22.90	2270	-29.07	20230412	1310	22.90	20230316	3205	-49.77	20220805	1310	22.90	20230316	1.27	N	245620	100	86 억	5733608	N	N	297	N	N
150	20230804	120832	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1593	-56	5	-3.40	1850280582	1117258	33.90	1682	1738	1593	2140	1155	1649	1656.09	6.67	-126214	1837	1743	1649	1555	1461	1790	1602	86	492	100	1220	1	1	86013523	1370	-4.49	3.71	12	1.30	-355.00	429.00	3250	20220803	-50.98	1310	20230316	21.60	2270	-29.82	20230412	1310	21.60	20230316	3205	-50.30	20220805	1310	21.60	20230316	1.27	N	245620	100	86 억	5733608	N	N	297	N	N
151	20230804	110842	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1619	-30	5	-1.82	1625544784	977213	29.65	1682	1738	1608	2140	1155	1649	1663.45	6.67	-111265	1837	1743	1649	1555	1461	1790	1602	86	492	100	1220	1	1	86013523	1393	-4.56	3.77	12	1.14	-355.00	429.00	3250	20220803	-50.18	1310	20230316	23.59	2270	-28.68	20230412	1310	23.59	20230316	3205	-49.49	20220805	1310	23.59	20230316	1.27	N	245620	100	86 억	5733608	N	N	297	N	N
152	20230804	100827	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1612	-37	5	-2.24	1488031821	891965	27.06	1682	1738	1608	2140	1155	1649	1668.26	6.67	-106201	1837	1743	1649	1555	1461	1790	1602	86	492	100	1220	1	1	86013523	1387	-4.54	3.76	12	1.04	-355.00	429.00	3250	20220803	-50.40	1310	20230316	23.05	2270	-28.99	20230412	1310	23.05	20230316	3205	-49.70	20220805	1310	23.05	20230316	1.27	N	245620	100	86 억	5733608	N	N	297	N	N
153	20230804	090827	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1673	24	2	1.46	788004981	463428	14.06	1682	1738	1663	2140	1155	1649	1700.38	6.67	-73569	1837	1743	1649	1555	1461	1790	1602	86	492	100	1220	1	1	86013523	1439	-4.71	3.90	12	0.54	-355.00	429.00	3250	20220803	-48.52	1310	20230316	27.71	2270	-26.30	20230412	1310	27.71	20230316	3205	-47.80	20220805	1310	27.71	20230316	1.27	N	245620	100	86 억	5733608	N	N	297	N	N
154	20230803	160829	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1649	36	2	2.23	5430595398	3254168	430.20	1590	1743	1555	2095	1130	1613	1668.83	6.70	-58155	1685	1649	1623	1587	1561	1636	1574	86	482	100	1190	1	1	86013523	1418	-4.65	3.84	12	3.78	-355.00	429.00	3490	20220802	-52.75	1310	20230316	25.88	2270	-27.36	20230412	1310	25.88	20230316	3250	-49.26	20220803	1310	25.88	20230316	1.27	N	245620	100	86 억	5764211	N	N	297	N	N
155	20230803	150836	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1648	35	2	2.17	5307208676	3179404	420.31	1590	1743	1555	2095	1130	1613	1669.25	6.70	-80979	1685	1649	1623	1587	1561	1636	1574	86	482	100	1190	1	1	86013523	1418	-4.64	3.84	12	3.70	-355.00	429.00	3490	20220802	-52.78	1310	20230316	25.80	2270	-27.40	20230412	1310	25.80	20230316	3250	-49.29	20220803	1310	25.80	20230316	1.27	N	245620	100	86 억	5764211	N	N	0	N	N
156	20230803	140828	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1641	28	2	1.74	5181528132	3103250	410.25	1590	1743	1555	2095	1130	1613	1669.71	6.70	-107104	1685	1649	1623	1587	1561	1636	1574	86	482	100	1190	1	1	86013523	1411	-4.62	3.83	12	3.61	-355.00	429.00	3490	20220802	-52.98	1310	20230316	25.27	2270	-27.71	20230412	1310	25.27	20230316	3250	-49.51	20220803	1310	25.27	20230316	1.27	N	245620	100	86 억	5764211	N	N	0	N	N
157	20230803	130831	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1653	40	2	2.48	4878057044	2920126	386.04	1590	1743	1555	2095	1130	1613	1670.50	6.70	-134585	1685	1649	1623	1587	1561	1636	1574	86	482	100	1190	1	1	86013523	1422	-4.66	3.85	12	3.39	-355.00	429.00	3490	20220802	-52.64	1310	20230316	26.18	2270	-27.18	20230412	1310	26.18	20230316	3250	-49.14	20220803	1310	26.18	20230316	1.27	N	245620	100	86 억	5764211	N	N	0	N	N
158	20230803	120835	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1656	43	2	2.67	4653444426	2784053	368.05	1590	1743	1555	2095	1130	1613	1671.46	6.70	-161426	1685	1649	1623	1587	1561	1636	1574	86	482	100	1190	1	1	86013523	1424	-4.66	3.86	12	3.24	-355.00	429.00	3490	20220802	-52.55	1310	20230316	26.41	2270	-27.05	20230412	1310	26.41	20230316	3250	-49.05	20220803	1310	26.41	20230316	1.27	N	245620	100	86 억	5764211	N	N	0	N	N
159	20230803	110824	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1669	56	2	3.47	4023350591	2404510	317.87	1590	1743	1555	2095	1130	1613	1673.25	6.70	-204127	1685	1649	1623	1587	1561	1636	1574	86	482	100	1190	1	1	86013523	1436	-4.70	3.89	12	2.80	-355.00	429.00	3490	20220802	-52.18	1310	20230316	27.40	2270	-26.48	20230412	1310	27.40	20230316	3250	-48.65	20220803	1310	27.40	20230316	1.27	N	245620	100	86 억	5764211	N	N	0	N	N
160	20230803	100823	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1626	13	2	0.81	622473996	392823	51.93	1590	1629	1555	2095	1130	1613	1584.62	6.70	80156	1685	1649	1623	1587	1561	1636	1574	86	482	100	1190	1	1	86013523	1399	-4.58	3.79	12	0.46	-355.00	429.00	3490	20220802	-53.41	1310	20230316	24.12	2270	-28.37	20230412	1310	24.12	20230316	3250	-49.97	20220803	1310	24.12	20230316	1.27	N	245620	100	86 억	5764211	N	N	0	N	N
161	20230803	090825	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1573	-40	5	-2.48	138930992	88468	11.70	1590	1590	1560	2095	1130	1613	1570.41	6.70	-3397	1685	1649	1623	1587	1561	1636	1574	86	482	100	1190	1	1	86013523	1353	-4.43	3.67	12	0.10	-355.00	429.00	3490	20220802	-54.93	1310	20230316	20.08	2270	-30.70	20230412	1310	20.08	20230316	3250	-51.60	20220803	1310	20.08	20230316	1.27	N	245620	100	86 억	5764211	N	N	0	N	N
162	20230802	160830	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1613	-60	5	-3.59	1214272643	748748	11.47	1630	1659	1597	2170	1172	1673	1621.74	6.62	70919	1911	1791	1695	1575	1479	1852	1636	86	499	100	1230	1	1	86013523	1387	-4.54	3.76	12	0.87	-355.00	429.00	3490	20220802	-53.78	1310	20230316	23.13	2270	-28.94	20230412	1310	23.13	20230316	3490	-53.78	20220802	1310	23.13	20230316	1.27	N	245620	100	86 억	5693037	N	N	0	N	N
163	20230802	150841	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1610	-63	5	-3.77	1156936840	713148	10.92	1630	1659	1597	2170	1172	1673	1622.29	6.62	71736	1911	1791	1695	1575	1479	1852	1636	86	499	100	1230	1	1	86013523	1385	-4.54	3.75	12	0.83	-355.00	429.00	3490	20220802	-53.87	1310	20230316	22.90	2270	-29.07	20230412	1310	22.90	20230316	3490	-53.87	20220802	1310	22.90	20230316	1.27	N	245620	100	86 억	5693037	N	N	0	N	N
164	20230802	140831	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1609	-64	5	-3.83	1060823441	653406	10.01	1630	1659	1597	2170	1172	1673	1623.52	6.62	68529	1911	1791	1695	1575	1479	1852	1636	86	499	100	1230	1	1	86013523	1384	-4.53	3.75	12	0.76	-355.00	429.00	3490	20220802	-53.90	1310	20230316	22.82	2270	-29.12	20230412	1310	22.82	20230316	3490	-53.90	20220802	1310	22.82	20230316	1.27	N	245620	100	86 억	5693037	N	N	0	N	N
165	20230802	130825	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1620	-53	5	-3.17	1010769370	622332	9.53	1630	1659	1597	2170	1172	1673	1624.15	6.62	72070	1911	1791	1695	1575	1479	1852	1636	86	499	100	1230	1	1	86013523	1393	-4.56	3.78	12	0.72	-355.00	429.00	3490	20220802	-53.58	1310	20230316	23.66	2270	-28.63	20230412	1310	23.66	20230316	3490	-53.58	20220802	1310	23.66	20230316	1.27	N	245620	100	86 억	5693037	N	N	0	N	N
166	20230802	120820	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1629	-44	5	-2.63	941333305	579356	8.87	1630	1659	1597	2170	1172	1673	1624.78	6.62	61673	1911	1791	1695	1575	1479	1852	1636	86	499	100	1230	1	1	86013523	1401	-4.59	3.80	12	0.67	-355.00	429.00	3490	20220802	-53.32	1310	20230316	24.35	2270	-28.24	20230412	1310	24.35	20230316	3490	-53.32	20220802	1310	24.35	20230316	1.27	N	245620	100	86 억	5693037	N	N	0	N	N
167	20230802	110822	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1630	-43	5	-2.57	751029080	461744	7.07	1630	1659	1597	2170	1172	1673	1626.49	6.62	47524	1911	1791	1695	1575	1479	1852	1636	86	499	100	1230	1	1	86013523	1402	-4.59	3.80	12	0.54	-355.00	429.00	3490	20220802	-53.30	1310	20230316	24.43	2270	-28.19	20230412	1310	24.43	20230316	3490	-53.30	20220802	1310	24.43	20230316	1.27	N	245620	100	86 억	5693037	N	N	0	N	N
168	20230802	100824	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1656	-17	5	-1.02	568584702	350545	5.37	1630	1659	1597	2170	1172	1673	1621.98	6.62	58448	1911	1791	1695	1575	1479	1852	1636	86	499	100	1230	1	1	86013523	1424	-4.66	3.86	12	0.41	-355.00	429.00	3490	20220802	-52.55	1310	20230316	26.41	2270	-27.05	20230412	1310	26.41	20230316	3490	-52.55	20220802	1310	26.41	20230316	1.27	N	245620	100	86 억	5693037	N	N	0	N	N
169	20230802	090823	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1609	-64	5	-3.83	277385472	171879	2.63	1630	1648	1597	2170	1172	1673	1613.79	6.62	10821	1911	1791	1695	1575	1479	1852	1636	86	499	100	1230	1	1	86013523	1384	-4.53	3.75	12	0.20	-355.00	429.00	3490	20220802	-53.90	1310	20230316	22.82	2270	-29.12	20230412	1310	22.82	20230316	3490	-53.90	20220802	1310	22.82	20230316	1.27	N	245620	100	86 억	5693037	N	N	0	N	N
170	20230801	160822	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1673	85	2	5.35	11188981143	6501278	1700.92	1599	1815	1599	2060	1112	1588	1721.11	7.04	-345598	1632	1610	1574	1552	1516	1621	1563	86	474	100	1170	1	1	86013523	1439	-4.71	3.90	12	7.56	-355.00	429.00	3490	20220802	-52.06	1310	20230316	27.71	2270	-26.30	20230412	1310	27.71	20230316	3490	-52.06	20220802	1310	27.71	20230316	1.30	N	245620	100	86 억	6053284	N	N	0	N	N
171	20230801	150818	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1656	68	2	4.28	11065030989	6426934	1681.47	1599	1815	1599	2060	1112	1588	1721.67	7.04	-363137	1632	1610	1574	1552	1516	1621	1563	86	474	100	1170	1	1	86013523	1424	-4.66	3.86	12	7.47	-355.00	429.00	3490	20220802	-52.55	1310	20230316	26.41	2270	-27.05	20230412	1310	26.41	20230316	3490	-52.55	20220802	1310	26.41	20230316	1.30	N	245620	100	86 억	6053284	N	N	0	N	N
172	20230801	140834	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1656	68	2	4.28	10806199229	6270865	1640.63	1599	1815	1599	2060	1112	1588	1723.24	7.04	-379001	1632	1610	1574	1552	1516	1621	1563	86	474	100	1170	1	1	86013523	1424	-4.66	3.86	12	7.29	-355.00	429.00	3490	20220802	-52.55	1310	20230316	26.41	2270	-27.05	20230412	1310	26.41	20230316	3490	-52.55	20220802	1310	26.41	20230316	1.30	N	245620	100	86 억	6053284	N	N	0	N	N
173	20230801	130815	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1683	95	2	5.98	10264458602	5944034	1555.13	1599	1815	1599	2060	1112	1588	1726.85	7.04	-392683	1632	1610	1574	1552	1516	1621	1563	86	474	100	1170	1	1	86013523	1448	-4.74	3.92	12	6.91	-355.00	429.00	3490	20220802	-51.78	1310	20230316	28.47	2270	-25.86	20230412	1310	28.47	20230316	3490	-51.78	20220802	1310	28.47	20230316	1.30	N	245620	100	86 억	6053284	N	N	0	N	N
174	20230801	120816	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1714	126	2	7.93	8879802530	5124362	1340.68	1599	1815	1599	2060	1112	1588	1732.86	7.04	-439543	1632	1610	1574	1552	1516	1621	1563	86	474	100	1170	1	1	86013523	1474	-4.83	4.00	12	5.96	-355.00	429.00	3490	20220802	-50.89	1310	20230316	30.84	2270	-24.49	20230412	1310	30.84	20230316	3490	-50.89	20220802	1310	30.84	20230316	1.30	N	245620	100	86 억	6053284	N	N	0	N	N
175	20230801	110813	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1659	71	2	4.47	1389589649	841372	220.13	1599	1700	1599	2060	1112	1588	1651.58	7.04	16343	1632	1610	1574	1552	1516	1621	1563	86	474	100	1170	1	1	86013523	1427	-4.67	3.87	12	0.98	-355.00	429.00	3490	20220802	-52.46	1310	20230316	26.64	2270	-26.92	20230412	1310	26.64	20230316	3490	-52.46	20220802	1310	26.64	20230316	1.30	N	245620	100	86 억	6053284	N	N	0	N	N
176	20230801	100817	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1666	78	2	4.91	1166865728	707286	185.05	1599	1700	1599	2060	1112	1588	1649.78	7.04	4190	1632	1610	1574	1552	1516	1621	1563	86	474	100	1170	1	1	86013523	1433	-4.69	3.88	12	0.82	-355.00	429.00	3490	20220802	-52.26	1310	20230316	27.18	2270	-26.61	20230412	1310	27.18	20230316	3490	-52.26	20220802	1310	27.18	20230316	1.30	N	245620	100	86 억	6053284	N	N	0	N	N
177	20230801	090810	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1626	38	2	2.39	112656865	69663	18.23	1599	1637	1599	2060	1112	1588	1617.17	7.04	11250	1632	1610	1574	1552	1516	1621	1563	86	474	100	1170	1	1	86013523	1399	-4.58	3.79	12	0.08	-355.00	429.00	3490	20220802	-53.41	1310	20230316	24.12	2270	-28.37	20230412	1310	24.12	20230316	3490	-53.41	20220802	1310	24.12	20230316	1.30	N	245620	100	86 억	6053284	N	N	0	N	N

75 KiB Raw Blame History

75 KiB

Raw Blame History