KissMeData/064850/price/prices-20230801.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

74 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20230831	160607	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	7220	-40	5	-0.55	22944950	3162	46.53	7320	7320	7210	9430	5090	7260	7256.47	0.44	230	7420	7340	7270	7190	7120	7305	7155	60	2170	500	5080	10	1	12080000	872	10.97	1.46	12	0.03	658.00	4942.00	9000	20230607	-19.78	5520	20221017	30.80	9000	-19.78	20230607	6080	18.75	20230103	9000	-19.78	20230607	5520	30.80	20221017	0.25	N	064850	500	60 억	53160	N	N	6	N	N
3	20230831	150739	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	7280	20	2	0.28	19971720	2752	40.50	7320	7320	7210	9430	5090	7260	7257.17	0.44	231	7420	7340	7270	7190	7120	7305	7155	60	2170	500	5080	10	1	12080000	879	11.06	1.47	12	0.02	658.00	4942.00	9000	20230607	-19.11	5520	20221017	31.88	9000	-19.11	20230607	6080	19.74	20230103	9000	-19.11	20230607	5520	31.88	20221017	0.25	N	064850	500	60 억	53160	N	N	7	N	N
4	20230831	140824	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	7290	30	2	0.41	18151720	2502	36.82	7320	7320	7210	9430	5090	7260	7254.88	0.44	231	7420	7340	7270	7190	7120	7305	7155	60	2170	500	5080	10	1	12080000	881	11.08	1.48	12	0.02	658.00	4942.00	9000	20230607	-19.00	5520	20221017	32.07	9000	-19.00	20230607	6080	19.90	20230103	9000	-19.00	20230607	5520	32.07	20221017	0.25	N	064850	500	60 억	53160	N	N	7	N	N
5	20230831	130755	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	7300	40	2	0.55	7389680	1019	15.00	7320	7320	7210	9430	5090	7260	7251.89	0.44	231	7420	7340	7270	7190	7120	7305	7155	60	2170	500	5080	10	1	12080000	882	11.09	1.48	12	0.01	658.00	4942.00	9000	20230607	-18.89	5520	20221017	32.25	9000	-18.89	20230607	6080	20.07	20230103	9000	-18.89	20230607	5520	32.25	20221017	0.25	N	064850	500	60 억	53160	N	N	7	N	N
6	20230831	120815	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	7260	0	3	0.00	6886010	950	13.98	7320	7320	7210	9430	5090	7260	7248.43	0.44	232	7420	7340	7270	7190	7120	7305	7155	60	2170	500	5080	10	1	12080000	877	11.03	1.47	12	0.01	658.00	4942.00	9000	20230607	-19.33	5520	20221017	31.52	9000	-19.33	20230607	6080	19.41	20230103	9000	-19.33	20230607	5520	31.52	20221017	0.25	N	064850	500	60 억	53160	N	N	7	N	N
7	20230831	111129	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	7240	-20	5	-0.28	5108990	706	10.39	7320	7320	7210	9430	5090	7260	7236.53	0.44	232	7420	7340	7270	7190	7120	7305	7155	60	2170	500	5080	10	1	12080000	875	11.00	1.46	12	0.01	658.00	4942.00	9000	20230607	-19.56	5520	20221017	31.16	9000	-19.56	20230607	6080	19.08	20230103	9000	-19.56	20230607	5520	31.16	20221017	0.25	N	064850	500	60 억	53160	N	N	7	N	N
8	20230831	100852	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	7230	-30	5	-0.41	4689120	648	9.54	7320	7320	7210	9430	5090	7260	7236.30	0.44	233	7420	7340	7270	7190	7120	7305	7155	60	2170	500	5080	10	1	12080000	873	10.99	1.46	12	0.01	658.00	4942.00	9000	20230607	-19.67	5520	20221017	30.98	9000	-19.67	20230607	6080	18.91	20230103	9000	-19.67	20230607	5520	30.98	20221017	0.25	N	064850	500	60 억	53160	N	N	7	N	N
9	20230831	090735	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	7230	-30	5	-0.41	1907840	263	3.87	7320	7320	7230	9430	5090	7260	7254.14	0.44	55	7420	7340	7270	7190	7120	7305	7155	60	2170	500	5080	10	1	12080000	873	10.99	1.46	12	0.00	658.00	4942.00	9000	20230607	-19.67	5520	20221017	30.98	9000	-19.67	20230607	6080	18.91	20230103	9000	-19.67	20230607	5520	30.98	20221017	0.25	N	064850	500	60 억	53160	N	N	7	N	N
10	20230830	160611	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	7260	40	2	0.55	49370430	6795	65.07	7270	7350	7200	9380	5060	7220	7265.70	0.44	-1137	7433	7326	7253	7146	7073	7380	7200	60	2160	500	5050	10	1	12080000	877	11.03	1.47	12	0.06	658.00	4942.00	9000	20230607	-19.33	5520	20221017	31.52	9000	-19.33	20230607	6080	19.41	20230103	9000	-19.33	20230607	5520	31.52	20221017	0.25	N	064850	500	60 억	53424	N	N	7	N	N
11	20230830	150722	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	7250	30	2	0.42	49181710	6769	64.82	7270	7350	7200	9380	5060	7220	7265.73	0.44	-1137	7433	7326	7253	7146	7073	7380	7200	60	2160	500	5050	10	1	12080000	876	11.02	1.47	12	0.06	658.00	4942.00	9000	20230607	-19.44	5520	20221017	31.34	9000	-19.44	20230607	6080	19.24	20230103	9000	-19.44	20230607	5520	31.34	20221017	0.25	N	064850	500	60 억	53424	N	N	12	N	N
12	20230830	140756	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	7260	40	2	0.55	46453500	6393	61.22	7270	7350	7200	9380	5060	7220	7266.31	0.44	-1055	7433	7326	7253	7146	7073	7380	7200	60	2160	500	5050	10	1	12080000	877	11.03	1.47	12	0.05	658.00	4942.00	9000	20230607	-19.33	5520	20221017	31.52	9000	-19.33	20230607	6080	19.41	20230103	9000	-19.33	20230607	5520	31.52	20221017	0.25	N	064850	500	60 억	53424	N	N	12	N	N
13	20230830	130745	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	7250	30	2	0.42	39893580	5491	52.59	7270	7350	7200	9380	5060	7220	7265.27	0.44	-889	7433	7326	7253	7146	7073	7380	7200	60	2160	500	5050	10	1	12080000	876	11.02	1.47	12	0.05	658.00	4942.00	9000	20230607	-19.44	5520	20221017	31.34	9000	-19.44	20230607	6080	19.24	20230103	9000	-19.44	20230607	5520	31.34	20221017	0.25	N	064850	500	60 억	53424	N	N	12	N	N
14	20230830	120757	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	7250	30	2	0.42	36906040	5079	48.64	7270	7350	7200	9380	5060	7220	7266.40	0.44	-707	7433	7326	7253	7146	7073	7380	7200	60	2160	500	5050	10	1	12080000	876	11.02	1.47	12	0.04	658.00	4942.00	9000	20230607	-19.44	5520	20221017	31.34	9000	-19.44	20230607	6080	19.24	20230103	9000	-19.44	20230607	5520	31.34	20221017	0.25	N	064850	500	60 억	53424	N	N	12	N	N
15	20230830	111118	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	7250	30	2	0.42	30743540	4229	40.50	7270	7350	7200	9380	5060	7220	7269.69	0.44	-454	7433	7326	7253	7146	7073	7380	7200	60	2160	500	5050	10	1	12080000	876	11.02	1.47	12	0.04	658.00	4942.00	9000	20230607	-19.44	5520	20221017	31.34	9000	-19.44	20230607	6080	19.24	20230103	9000	-19.44	20230607	5520	31.34	20221017	0.25	N	064850	500	60 억	53424	N	N	12	N	N
16	20230830	100824	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	7310	90	2	1.25	13023640	1792	17.16	7270	7350	7200	9380	5060	7220	7267.66	0.44	70	7433	7326	7253	7146	7073	7380	7200	60	2160	500	5050	10	1	12080000	883	11.11	1.48	12	0.01	658.00	4942.00	9000	20230607	-18.78	5520	20221017	32.43	9000	-18.78	20230607	6080	20.23	20230103	9000	-18.78	20230607	5520	32.43	20221017	0.25	N	064850	500	60 억	53424	N	N	12	N	N
17	20230830	090726	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	7220	0	3	0.00	801470	111	1.06	7270	7270	7220	9380	5060	7220	7220.45	0.44	0	7433	7326	7253	7146	7073	7380	7200	60	2160	500	5050	10	1	12080000	872	10.97	1.46	12	0.00	658.00	4942.00	9000	20230607	-19.78	5520	20221017	30.80	9000	-19.78	20230607	6080	18.75	20230103	9000	-19.78	20230607	5520	30.80	20221017	0.25	N	064850	500	60 억	53424	N	N	12	N	N
18	20230829	160607	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	7220	-30	5	-0.41	75985600	10442	293.07	7180	7360	7180	9420	5080	7250	7276.92	0.44	-98	7363	7306	7193	7136	7023	7335	7165	60	2170	500	5070	10	1	12080000	872	10.97	1.46	12	0.09	658.00	4942.00	9000	20230607	-19.78	5520	20221017	30.80	9000	-19.78	20230607	6080	18.75	20230103	9000	-19.78	20230607	5520	30.80	20221017	0.25	N	064850	500	60 억	53521	N	N	12	N	N
19	20230829	150727	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	7300	50	2	0.69	59718360	8200	230.14	7180	7360	7180	9420	5080	7250	7282.73	0.44	1575	7363	7306	7193	7136	7023	7335	7165	60	2170	500	5070	10	1	12080000	882	11.09	1.48	12	0.07	658.00	4942.00	9000	20230607	-18.89	5520	20221017	32.25	9000	-18.89	20230607	6080	20.07	20230103	9000	-18.89	20230607	5520	32.25	20221017	0.25	N	064850	500	60 억	53521	N	N	3	N	N
20	20230829	140823	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	7300	50	2	0.69	21538990	2967	83.27	7180	7300	7180	9420	5080	7250	7259.52	0.44	360	7363	7306	7193	7136	7023	7335	7165	60	2170	500	5070	10	1	12080000	882	11.09	1.48	12	0.02	658.00	4942.00	9000	20230607	-18.89	5520	20221017	32.25	9000	-18.89	20230607	6080	20.07	20230103	9000	-18.89	20230607	5520	32.25	20221017	0.25	N	064850	500	60 억	53521	N	N	3	N	N
21	20230829	130746	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	7280	30	2	0.41	14480360	1998	56.08	7180	7300	7180	9420	5080	7250	7247.43	0.44	11	7363	7306	7193	7136	7023	7335	7165	60	2170	500	5070	10	1	12080000	879	11.06	1.47	12	0.02	658.00	4942.00	9000	20230607	-19.11	5520	20221017	31.88	9000	-19.11	20230607	6080	19.74	20230103	9000	-19.11	20230607	5520	31.88	20221017	0.25	N	064850	500	60 억	53521	N	N	3	N	N
22	20230829	120809	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	7290	40	2	0.55	14393020	1986	55.74	7180	7300	7180	9420	5080	7250	7247.24	0.44	11	7363	7306	7193	7136	7023	7335	7165	60	2170	500	5070	10	1	12080000	881	11.08	1.48	12	0.02	658.00	4942.00	9000	20230607	-19.00	5520	20221017	32.07	9000	-19.00	20230607	6080	19.90	20230103	9000	-19.00	20230607	5520	32.07	20221017	0.25	N	064850	500	60 억	53521	N	N	3	N	N
23	20230829	111259	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	7260	10	2	0.14	10285240	1420	39.85	7180	7300	7180	9420	5080	7250	7243.13	0.44	1	7363	7306	7193	7136	7023	7335	7165	60	2170	500	5070	10	1	12080000	877	11.03	1.47	12	0.01	658.00	4942.00	9000	20230607	-19.33	5520	20221017	31.52	9000	-19.33	20230607	6080	19.41	20230103	9000	-19.33	20230607	5520	31.52	20221017	0.25	N	064850	500	60 억	53521	N	N	3	N	N
24	20230829	100848	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	7240	-10	5	-0.14	9842480	1359	38.14	7180	7300	7180	9420	5080	7250	7242.44	0.44	-9	7363	7306	7193	7136	7023	7335	7165	60	2170	500	5070	10	1	12080000	875	11.00	1.46	12	0.01	658.00	4942.00	9000	20230607	-19.56	5520	20221017	31.16	9000	-19.56	20230607	6080	19.08	20230103	9000	-19.56	20230607	5520	31.16	20221017	0.25	N	064850	500	60 억	53521	N	N	3	N	N
25	20230829	090556	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	7180	-70	5	-0.97	14360	2	0.06	7180	7180	7180	9420	5080	7250	7180.00	0.44	-2	7363	7306	7193	7136	7023	7335	7165	60	2170	500	5070	10	1	12080000	867	10.91	1.45	12	0.00	658.00	4942.00	9000	20230607	-20.22	5520	20221017	30.07	9000	-20.22	20230607	6080	18.09	20230103	9000	-20.22	20230607	5520	30.07	20221017	0.25	N	064850	500	60 억	53521	N	N	3	N	N
26	20230828	160550	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	7250	70	2	0.97	25459360	3562	12.63	7250	7250	7080	9330	5030	7180	7147.49	0.44	215	7966	7572	7356	6962	6746	7465	6855	60	2150	500	5020	10	1	12080000	876	11.02	1.47	12	0.03	658.00	4942.00	9000	20230607	-19.44	5520	20221017	31.34	9000	-19.44	20230607	6080	19.24	20230103	9000	-19.44	20230607	5520	31.34	20221017	0.26	N	064850	500	60 억	53306	N	N	3	N	N
27	20230828	150557	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	7170	-10	5	-0.14	25155960	3520	12.48	7250	7250	7080	9330	5030	7180	7146.58	0.44	210	7966	7572	7356	6962	6746	7465	6855	60	2150	500	5020	10	1	12080000	866	10.90	1.45	12	0.03	658.00	4942.00	9000	20230607	-20.33	5520	20221017	29.89	9000	-20.33	20230607	6080	17.93	20230103	9000	-20.33	20230607	5520	29.89	20221017	0.26	N	064850	500	60 억	53306	N	N	1	N	N
28	20230828	140557	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	7170	-10	5	-0.14	24245520	3393	12.03	7250	7250	7080	9330	5030	7180	7145.75	0.44	207	7966	7572	7356	6962	6746	7465	6855	60	2150	500	5020	10	1	12080000	866	10.90	1.45	12	0.03	658.00	4942.00	9000	20230607	-20.33	5520	20221017	29.89	9000	-20.33	20230607	6080	17.93	20230103	9000	-20.33	20230607	5520	29.89	20221017	0.26	N	064850	500	60 억	53306	N	N	1	N	N
29	20230828	130602	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	7140	-40	5	-0.56	16667050	2338	8.29	7250	7250	7080	9330	5030	7180	7128.76	0.44	208	7966	7572	7356	6962	6746	7465	6855	60	2150	500	5020	10	1	12080000	863	10.85	1.44	12	0.02	658.00	4942.00	9000	20230607	-20.67	5520	20221017	29.35	9000	-20.67	20230607	6080	17.43	20230103	9000	-20.67	20230607	5520	29.35	20221017	0.26	N	064850	500	60 억	53306	N	N	1	N	N
30	20230828	120556	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	7140	-40	5	-0.56	16510210	2316	8.21	7250	7250	7080	9330	5030	7180	7128.76	0.44	208	7966	7572	7356	6962	6746	7465	6855	60	2150	500	5020	10	1	12080000	863	10.85	1.44	12	0.02	658.00	4942.00	9000	20230607	-20.67	5520	20221017	29.35	9000	-20.67	20230607	6080	17.43	20230103	9000	-20.67	20230607	5520	29.35	20221017	0.26	N	064850	500	60 억	53306	N	N	1	N	N
31	20230828	110552	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	7130	-50	5	-0.70	15361700	2155	7.64	7250	7250	7080	9330	5030	7180	7128.40	0.44	234	7966	7572	7356	6962	6746	7465	6855	60	2150	500	5020	10	1	12080000	861	10.84	1.44	12	0.02	658.00	4942.00	9000	20230607	-20.78	5520	20221017	29.17	9000	-20.78	20230607	6080	17.27	20230103	9000	-20.78	20230607	5520	29.17	20221017	0.26	N	064850	500	60 억	53306	N	N	1	N	N
32	20230828	100548	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	7100	-80	5	-1.11	5676720	796	2.82	7250	7250	7080	9330	5030	7180	7131.56	0.44	-333	7966	7572	7356	6962	6746	7465	6855	60	2150	500	5020	10	1	12080000	858	10.79	1.44	12	0.01	658.00	4942.00	9000	20230607	-21.11	5520	20221017	28.62	9000	-21.11	20230607	6080	16.78	20230103	9000	-21.11	20230607	5520	28.62	20221017	0.26	N	064850	500	60 억	53306	N	N	1	N	N
33	20230828	090557	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	7170	-10	5	-0.14	2125340	296	1.05	7250	7250	7170	9330	5030	7180	7180.20	0.44	-295	7966	7572	7356	6962	6746	7465	6855	60	2150	500	5020	10	1	12080000	866	10.90	1.45	12	0.00	658.00	4942.00	9000	20230607	-20.33	5520	20221017	29.89	9000	-20.33	20230607	6080	17.93	20230103	9000	-20.33	20230607	5520	29.89	20221017	0.26	N	064850	500	60 억	53306	N	N	1	N	N
34	20230825	160551	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	7180	-340	5	-4.52	208829290	28197	70.37	7700	7750	7140	9770	5270	7520	7406.09	0.45	-991	8153	7836	7373	7056	6593	7995	7215	60	2250	500	5260	10	1	12080000	867	10.91	1.45	12	0.23	658.00	4942.00	9000	20230607	-20.22	5520	20221017	30.07	9000	-20.22	20230607	6080	18.09	20230103	9000	-20.22	20230607	5520	30.07	20221017	0.24	N	064850	500	60 억	54286	N	N	1	N	N
35	20230825	150556	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	7180	-340	5	-4.52	203611840	27471	68.56	7700	7750	7140	9770	5270	7520	7411.88	0.45	-789	8153	7836	7373	7056	6593	7995	7215	60	2250	500	5260	10	1	12080000	867	10.91	1.45	12	0.23	658.00	4942.00	9000	20230607	-20.22	5520	20221017	30.07	9000	-20.22	20230607	6080	18.09	20230103	9000	-20.22	20230607	5520	30.07	20221017	0.24	N	064850	500	60 억	54286	N	N	3	N	N
36	20230825	140553	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	7170	-350	5	-4.65	201630570	27195	67.87	7700	7750	7140	9770	5270	7520	7414.25	0.45	-745	8153	7836	7373	7056	6593	7995	7215	60	2250	500	5260	10	1	12080000	866	10.90	1.45	12	0.23	658.00	4942.00	9000	20230607	-20.33	5520	20221017	29.89	9000	-20.33	20230607	6080	17.93	20230103	9000	-20.33	20230607	5520	29.89	20221017	0.24	N	064850	500	60 억	54286	N	N	3	N	N
37	20230825	130552	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	7170	-350	5	-4.65	190643820	25663	64.04	7700	7750	7140	9770	5270	7520	7428.74	0.45	-297	8153	7836	7373	7056	6593	7995	7215	60	2250	500	5260	10	1	12080000	866	10.90	1.45	12	0.21	658.00	4942.00	9000	20230607	-20.33	5520	20221017	29.89	9000	-20.33	20230607	6080	17.93	20230103	9000	-20.33	20230607	5520	29.89	20221017	0.24	N	064850	500	60 억	54286	N	N	3	N	N
38	20230825	120551	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	7140	-380	5	-5.05	189191380	25460	63.54	7700	7750	7140	9770	5270	7520	7430.93	0.45	-277	8153	7836	7373	7056	6593	7995	7215	60	2250	500	5260	10	1	12080000	863	10.85	1.44	12	0.21	658.00	4942.00	9000	20230607	-20.67	5520	20221017	29.35	9000	-20.67	20230607	6080	17.43	20230103	9000	-20.67	20230607	5520	29.35	20221017	0.24	N	064850	500	60 억	54286	N	N	3	N	N
39	20230825	110553	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	7170	-350	5	-4.65	175232630	23513	58.68	7700	7750	7150	9770	5270	7520	7452.58	0.45	1264	8153	7836	7373	7056	6593	7995	7215	60	2250	500	5260	10	1	12080000	866	10.90	1.45	12	0.19	658.00	4942.00	9000	20230607	-20.33	5520	20221017	29.89	9000	-20.33	20230607	6080	17.93	20230103	9000	-20.33	20230607	5520	29.89	20221017	0.24	N	064850	500	60 억	54286	N	N	3	N	N
40	20230825	100554	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	7160	-360	5	-4.79	114387350	15041	37.54	7700	7750	7150	9770	5270	7520	7605.04	0.45	-1053	8153	7836	7373	7056	6593	7995	7215	60	2250	500	5260	10	1	12080000	865	10.88	1.45	12	0.12	658.00	4942.00	9000	20230607	-20.44	5520	20221017	29.71	9000	-20.44	20230607	6080	17.76	20230103	9000	-20.44	20230607	5520	29.71	20221017	0.24	N	064850	500	60 억	54286	N	N	3	N	N
41	20230825	090552	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	7390	-130	5	-1.73	92521370	12043	30.05	7700	7750	7370	9770	5270	7520	7682.58	0.45	-587	8153	7836	7373	7056	6593	7995	7215	60	2250	500	5260	10	1	12080000	893	11.23	1.50	12	0.10	658.00	4942.00	9000	20230607	-17.89	5520	20221017	33.88	9000	-17.89	20230607	6080	21.55	20230103	9000	-17.89	20230607	5520	33.88	20221017	0.24	N	064850	500	60 억	54286	N	N	3	N	N
42	20230824	160547	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	7520	610	2	8.83	290407570	39932	253.81	6910	7690	6910	8980	4840	6910	7272.55	0.43	1755	7430	7170	7040	6780	6650	7105	6715	60	2070	500	4830	10	1	12080000	908	11.43	1.52	12	0.33	658.00	4942.00	9000	20230607	-16.44	5520	20221017	36.23	9000	-16.44	20230607	6080	23.68	20230103	9000	-16.44	20230607	5520	36.23	20221017	0.25	N	064850	500	60 억	52528	N	N	3	N	N
43	20230824	150547	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	7410	500	2	7.24	284565110	39154	248.87	6910	7690	6910	8980	4840	6910	7267.84	0.43	2111	7430	7170	7040	6780	6650	7105	6715	60	2070	500	4830	10	1	12080000	895	11.26	1.50	12	0.32	658.00	4942.00	9000	20230607	-17.67	5520	20221017	34.24	9000	-17.67	20230607	6080	21.88	20230103	9000	-17.67	20230607	5520	34.24	20221017	0.25	N	064850	500	60 억	52528	N	N	31	N	N
44	20230824	140547	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	7520	610	2	8.83	194157330	26876	170.83	6910	7690	6910	8980	4840	6910	7224.19	0.43	365	7430	7170	7040	6780	6650	7105	6715	60	2070	500	4830	10	1	12080000	908	11.43	1.52	12	0.22	658.00	4942.00	9000	20230607	-16.44	5520	20221017	36.23	9000	-16.44	20230607	6080	23.68	20230103	9000	-16.44	20230607	5520	36.23	20221017	0.25	N	064850	500	60 억	52528	N	N	31	N	N
45	20230824	130553	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	7210	300	2	4.34	125838390	17805	113.17	6910	7240	6910	8980	4840	6910	7067.59	0.43	2046	7430	7170	7040	6780	6650	7105	6715	60	2070	500	4830	10	1	12080000	871	10.96	1.46	12	0.15	658.00	4942.00	9000	20230607	-19.89	5520	20221017	30.62	9000	-19.89	20230607	6080	18.59	20230103	9000	-19.89	20230607	5520	30.62	20221017	0.25	N	064850	500	60 억	52528	N	N	31	N	N
46	20230824	120551	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	7130	220	2	3.18	121208920	17161	109.08	6910	7240	6910	8980	4840	6910	7063.05	0.43	1776	7430	7170	7040	6780	6650	7105	6715	60	2070	500	4830	10	1	12080000	861	10.84	1.44	12	0.14	658.00	4942.00	9000	20230607	-20.78	5520	20221017	29.17	9000	-20.78	20230607	6080	17.27	20230103	9000	-20.78	20230607	5520	29.17	20221017	0.25	N	064850	500	60 억	52528	N	N	31	N	N
47	20230824	110550	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	7190	280	2	4.05	119781170	16961	107.81	6910	7240	6910	8980	4840	6910	7062.15	0.43	1726	7430	7170	7040	6780	6650	7105	6715	60	2070	500	4830	10	1	12080000	869	10.93	1.45	12	0.14	658.00	4942.00	9000	20230607	-20.11	5520	20221017	30.25	9000	-20.11	20230607	6080	18.26	20230103	9000	-20.11	20230607	5520	30.25	20221017	0.25	N	064850	500	60 억	52528	N	N	31	N	N
48	20230824	100548	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	7160	250	2	3.62	117253130	16607	105.56	6910	7240	6910	8980	4840	6910	7060.46	0.43	1722	7430	7170	7040	6780	6650	7105	6715	60	2070	500	4830	10	1	12080000	865	10.88	1.45	12	0.14	658.00	4942.00	9000	20230607	-20.44	5520	20221017	29.71	9000	-20.44	20230607	6080	17.76	20230103	9000	-20.44	20230607	5520	29.71	20221017	0.25	N	064850	500	60 억	52528	N	N	31	N	N
49	20230824	090550	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	7020	110	2	1.59	49295400	7007	44.54	6910	7040	6910	8980	4840	6910	7035.16	0.43	23	7430	7170	7040	6780	6650	7105	6715	60	2070	500	4830	10	1	12080000	848	10.67	1.42	12	0.06	658.00	4942.00	9000	20230607	-22.00	5520	20221017	27.17	9000	-22.00	20230607	6080	15.46	20230103	9000	-22.00	20230607	5520	27.17	20221017	0.25	N	064850	500	60 억	52528	N	N	31	N	N
50	20230823	160545	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	6910	-370	5	-5.08	110863690	15733	164.76	7280	7300	6910	9460	5100	7280	7046.57	0.43	545	7580	7430	7350	7200	7120	7390	7160	60	2180	500	5090	10	1	12080000	835	10.50	1.40	12	0.13	658.00	4942.00	9000	20230607	-23.22	5520	20221017	25.18	9000	-23.22	20230607	6080	13.65	20230103	9000	-23.22	20230607	5520	25.18	20221017	0.25	N	064850	500	60 억	51984	N	N	31	N	N
51	20230823	150548	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	7030	-250	5	-3.43	92765080	13124	137.44	7280	7300	7000	9460	5100	7280	7068.35	0.43	2124	7580	7430	7350	7200	7120	7390	7160	60	2180	500	5090	10	1	12080000	849	10.68	1.42	12	0.11	658.00	4942.00	9000	20230607	-21.89	5520	20221017	27.36	9000	-21.89	20230607	6080	15.62	20230103	9000	-21.89	20230607	5520	27.36	20221017	0.25	N	064850	500	60 억	51984	N	N	17	N	N
52	20230823	140551	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	7220	-60	5	-0.82	7294450	1007	10.55	7280	7300	7110	9460	5100	7280	7243.74	0.43	-88	7580	7430	7350	7200	7120	7390	7160	60	2180	500	5090	10	1	12080000	872	10.97	1.46	12	0.01	658.00	4942.00	9000	20230607	-19.78	5520	20221017	30.80	9000	-19.78	20230607	6080	18.75	20230103	9000	-19.78	20230607	5520	30.80	20221017	0.25	N	064850	500	60 억	51984	N	N	17	N	N
53	20230823	130546	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	7240	-40	5	-0.55	6983590	964	10.10	7280	7300	7110	9460	5100	7280	7244.39	0.43	-55	7580	7430	7350	7200	7120	7390	7160	60	2180	500	5090	10	1	12080000	875	11.00	1.46	12	0.01	658.00	4942.00	9000	20230607	-19.56	5520	20221017	31.16	9000	-19.56	20230607	6080	19.08	20230103	9000	-19.56	20230607	5520	31.16	20221017	0.25	N	064850	500	60 억	51984	N	N	17	N	N
54	20230823	120551	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	7250	-30	5	-0.41	6860350	947	9.92	7280	7300	7110	9460	5100	7280	7244.30	0.43	-54	7580	7430	7350	7200	7120	7390	7160	60	2180	500	5090	10	1	12080000	876	11.02	1.47	12	0.01	658.00	4942.00	9000	20230607	-19.44	5520	20221017	31.34	9000	-19.44	20230607	6080	19.24	20230103	9000	-19.44	20230607	5520	31.34	20221017	0.25	N	064850	500	60 억	51984	N	N	17	N	N
55	20230823	110548	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	7280	0	3	0.00	4626540	639	6.69	7280	7300	7110	9460	5100	7280	7240.28	0.43	-60	7580	7430	7350	7200	7120	7390	7160	60	2180	500	5090	10	1	12080000	879	11.06	1.47	12	0.01	658.00	4942.00	9000	20230607	-19.11	5520	20221017	31.88	9000	-19.11	20230607	6080	19.74	20230103	9000	-19.11	20230607	5520	31.88	20221017	0.25	N	064850	500	60 억	51984	N	N	17	N	N
56	20230823	100546	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	7290	10	2	0.14	4117540	569	5.96	7280	7300	7110	9460	5100	7280	7236.45	0.43	-70	7580	7430	7350	7200	7120	7390	7160	60	2180	500	5090	10	1	12080000	881	11.08	1.48	12	0.00	658.00	4942.00	9000	20230607	-19.00	5520	20221017	32.07	9000	-19.00	20230607	6080	19.90	20230103	9000	-19.00	20230607	5520	32.07	20221017	0.25	N	064850	500	60 억	51984	N	N	17	N	N
57	20230823	090552	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	7300	20	2	0.27	1972960	271	2.84	7280	7300	7280	9460	5100	7280	7280.30	0.43	-51	7580	7430	7350	7200	7120	7390	7160	60	2180	500	5090	10	1	12080000	882	11.09	1.48	12	0.00	658.00	4942.00	9000	20230607	-18.89	5520	20221017	32.25	9000	-18.89	20230607	6080	20.07	20230103	9000	-18.89	20230607	5520	32.25	20221017	0.25	N	064850	500	60 억	51984	N	N	17	N	N
58	20230822	160543	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	7280	-120	5	-1.62	70112840	9549	104.22	7500	7500	7270	9620	5180	7400	7342.43	0.44	-1225	7600	7500	7450	7350	7300	7475	7325	60	2220	500	5180	10	1	12080000	879	11.06	1.47	12	0.08	658.00	4942.00	9000	20230607	-19.11	5520	20221017	31.88	9000	-19.11	20230607	6080	19.74	20230103	9000	-19.11	20230607	5520	31.88	20221017	0.25	N	064850	500	60 억	53209	N	N	17	N	N
59	20230822	150544	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	7300	-100	5	-1.35	60953670	8290	90.48	7500	7500	7290	9620	5180	7400	7352.67	0.44	-1014	7600	7500	7450	7350	7300	7475	7325	60	2220	500	5180	10	1	12080000	882	11.09	1.48	12	0.07	658.00	4942.00	9000	20230607	-18.89	5520	20221017	32.25	9000	-18.89	20230607	6080	20.07	20230103	9000	-18.89	20230607	5520	32.25	20221017	0.25	N	064850	500	60 억	53209	N	N	10	N	N
60	20230822	140548	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	7300	-100	5	-1.35	53689170	7295	79.62	7500	7500	7290	9620	5180	7400	7359.72	0.44	-1014	7600	7500	7450	7350	7300	7475	7325	60	2220	500	5180	10	1	12080000	882	11.09	1.48	12	0.06	658.00	4942.00	9000	20230607	-18.89	5520	20221017	32.25	9000	-18.89	20230607	6080	20.07	20230103	9000	-18.89	20230607	5520	32.25	20221017	0.25	N	064850	500	60 억	53209	N	N	10	N	N
61	20230822	130544	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	7340	-60	5	-0.81	39771020	5390	58.83	7500	7500	7290	9620	5180	7400	7378.67	0.44	-772	7600	7500	7450	7350	7300	7475	7325	60	2220	500	5180	10	1	12080000	887	11.16	1.49	12	0.04	658.00	4942.00	9000	20230607	-18.44	5520	20221017	32.97	9000	-18.44	20230607	6080	20.72	20230103	9000	-18.44	20230607	5520	32.97	20221017	0.25	N	064850	500	60 억	53209	N	N	10	N	N
62	20230822	120535	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	7330	-70	5	-0.95	39565520	5362	58.52	7500	7500	7290	9620	5180	7400	7378.87	0.44	-772	7600	7500	7450	7350	7300	7475	7325	60	2220	500	5180	10	1	12080000	885	11.14	1.48	12	0.04	658.00	4942.00	9000	20230607	-18.56	5520	20221017	32.79	9000	-18.56	20230607	6080	20.56	20230103	9000	-18.56	20230607	5520	32.79	20221017	0.25	N	064850	500	60 억	53209	N	N	10	N	N
63	20230822	110542	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	7340	-60	5	-0.81	39558190	5361	58.51	7500	7500	7290	9620	5180	7400	7378.88	0.44	-772	7600	7500	7450	7350	7300	7475	7325	60	2220	500	5180	10	1	12080000	887	11.16	1.49	12	0.04	658.00	4942.00	9000	20230607	-18.44	5520	20221017	32.97	9000	-18.44	20230607	6080	20.72	20230103	9000	-18.44	20230607	5520	32.97	20221017	0.25	N	064850	500	60 억	53209	N	N	10	N	N
64	20230822	100540	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	7400	0	3	0.00	13788170	1859	20.29	7500	7500	7400	9620	5180	7400	7416.98	0.44	-614	7600	7500	7450	7350	7300	7475	7325	60	2220	500	5180	10	1	12080000	894	11.25	1.50	12	0.02	658.00	4942.00	9000	20230607	-17.78	5520	20221017	34.06	9000	-17.78	20230607	6080	21.71	20230103	9000	-17.78	20230607	5520	34.06	20221017	0.25	N	064850	500	60 억	53209	N	N	10	N	N
65	20230822	090543	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	7450	50	2	0.68	1320560	177	1.93	7500	7500	7450	9620	5180	7400	7460.79	0.44	-106	7600	7500	7450	7350	7300	7475	7325	60	2220	500	5180	10	1	12080000	900	11.32	1.51	12	0.00	658.00	4942.00	9000	20230607	-17.22	5520	20221017	34.96	9000	-17.22	20230607	6080	22.53	20230103	9000	-17.22	20230607	5520	34.96	20221017	0.25	N	064850	500	60 억	53209	N	N	10	N	N
66	20230821	160541	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	7400	-140	5	-1.86	68335290	9162	64.21	7540	7550	7400	9800	5280	7540	7458.56	0.44	38	7826	7682	7566	7422	7306	7755	7495	60	2260	500	5270	10	1	12080000	894	11.25	1.50	12	0.08	658.00	4942.00	9000	20230607	-17.78	5520	20221017	34.06	9000	-17.78	20230607	6080	21.71	20230103	9000	-17.78	20230607	5520	34.06	20221017	0.26	N	064850	500	60 억	53171	N	N	10	N	N
67	20230821	150546	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	7450	-90	5	-1.19	52932840	7081	49.63	7540	7550	7450	9800	5280	7540	7475.33	0.44	38	7826	7682	7566	7422	7306	7755	7495	60	2260	500	5270	10	1	12080000	900	11.32	1.51	12	0.06	658.00	4942.00	9000	20230607	-17.22	5520	20221017	34.96	9000	-17.22	20230607	6080	22.53	20230103	9000	-17.22	20230607	5520	34.96	20221017	0.26	N	064850	500	60 억	53171	N	N	7	N	N
68	20230821	140545	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	7450	-90	5	-1.19	52374090	7006	49.10	7540	7550	7450	9800	5280	7540	7475.61	0.44	27	7826	7682	7566	7422	7306	7755	7495	60	2260	500	5270	10	1	12080000	900	11.32	1.51	12	0.06	658.00	4942.00	9000	20230607	-17.22	5520	20221017	34.96	9000	-17.22	20230607	6080	22.53	20230103	9000	-17.22	20230607	5520	34.96	20221017	0.26	N	064850	500	60 억	53171	N	N	7	N	N
69	20230821	130548	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	7470	-70	5	-0.93	45537290	6091	42.69	7540	7550	7450	9800	5280	7540	7476.16	0.44	65	7826	7682	7566	7422	7306	7755	7495	60	2260	500	5270	10	1	12080000	902	11.35	1.51	12	0.05	658.00	4942.00	9000	20230607	-17.00	5520	20221017	35.33	9000	-17.00	20230607	6080	22.86	20230103	9000	-17.00	20230607	5520	35.33	20221017	0.26	N	064850	500	60 억	53171	N	N	7	N	N
70	20230821	120546	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	7480	-60	5	-0.80	40291870	5389	37.77	7540	7550	7450	9800	5280	7540	7476.69	0.44	55	7826	7682	7566	7422	7306	7755	7495	60	2260	500	5270	10	1	12080000	904	11.37	1.51	12	0.04	658.00	4942.00	9000	20230607	-16.89	5520	20221017	35.51	9000	-16.89	20230607	6080	23.03	20230103	9000	-16.89	20230607	5520	35.51	20221017	0.26	N	064850	500	60 억	53171	N	N	7	N	N
71	20230821	110543	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	7480	-60	5	-0.80	40261950	5385	37.74	7540	7550	7450	9800	5280	7540	7476.69	0.44	55	7826	7682	7566	7422	7306	7755	7495	60	2260	500	5270	10	1	12080000	904	11.37	1.51	12	0.04	658.00	4942.00	9000	20230607	-16.89	5520	20221017	35.51	9000	-16.89	20230607	6080	23.03	20230103	9000	-16.89	20230607	5520	35.51	20221017	0.26	N	064850	500	60 억	53171	N	N	7	N	N
72	20230821	100541	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	7460	-80	5	-1.06	36209210	4843	33.94	7540	7550	7460	9800	5280	7540	7476.61	0.44	55	7826	7682	7566	7422	7306	7755	7495	60	2260	500	5270	10	1	12080000	901	11.34	1.51	12	0.04	658.00	4942.00	9000	20230607	-17.11	5520	20221017	35.14	9000	-17.11	20230607	6080	22.70	20230103	9000	-17.11	20230607	5520	35.14	20221017	0.26	N	064850	500	60 억	53171	N	N	7	N	N
73	20230821	090548	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	7540	0	3	0.00	1515540	201	1.41	7540	7540	7540	9800	5280	7540	7540.00	0.44	-143	7826	7682	7566	7422	7306	7755	7495	60	2260	500	5270	10	1	12080000	911	11.46	1.53	12	0.00	658.00	4942.00	9000	20230607	-16.22	5520	20221017	36.59	9000	-16.22	20230607	6080	24.01	20230103	9000	-16.22	20230607	5520	36.59	20221017	0.26	N	064850	500	60 억	53171	N	N	7	N	N
74	20230818	160542	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	7540	40	2	0.53	107807460	14269	240.42	7500	7710	7450	9750	5250	7500	7555.36	0.43	1791	7826	7662	7536	7372	7246	7600	7310	60	2250	500	5250	10	1	12080000	911	11.46	1.53	12	0.12	658.00	4942.00	9000	20230607	-16.22	5520	20221017	36.59	9000	-16.22	20230607	6080	24.01	20230103	9000	-16.22	20230607	5520	36.59	20221017	0.26	N	064850	500	60 억	51380	N	N	7	N	N
75	20230818	150536	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	7570	70	2	0.93	104797820	13869	233.68	7500	7710	7450	9750	5250	7500	7556.26	0.43	1753	7826	7662	7536	7372	7246	7600	7310	60	2250	500	5250	10	1	12080000	914	11.50	1.53	12	0.11	658.00	4942.00	9000	20230607	-15.89	5520	20221017	37.14	9000	-15.89	20230607	6080	24.51	20230103	9000	-15.89	20230607	5520	37.14	20221017	0.26	N	064850	500	60 억	51380	N	N	11	N	N
76	20230818	140542	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	7580	80	2	1.07	103564510	13705	230.92	7500	7710	7450	9750	5250	7500	7556.70	0.43	1713	7826	7662	7536	7372	7246	7600	7310	60	2250	500	5250	10	1	12080000	916	11.52	1.53	12	0.11	658.00	4942.00	9000	20230607	-15.78	5520	20221017	37.32	9000	-15.78	20230607	6080	24.67	20230103	9000	-15.78	20230607	5520	37.32	20221017	0.26	N	064850	500	60 억	51380	N	N	11	N	N
77	20230818	130538	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	7500	0	3	0.00	99355090	13145	221.48	7500	7710	7450	9750	5250	7500	7558.39	0.43	1620	7826	7662	7536	7372	7246	7600	7310	60	2250	500	5250	10	1	12080000	906	11.40	1.52	12	0.11	658.00	4942.00	9000	20230607	-16.67	5520	20221017	35.87	9000	-16.67	20230607	6080	23.36	20230103	9000	-16.67	20230607	5520	35.87	20221017	0.26	N	064850	500	60 억	51380	N	N	11	N	N
78	20230818	120548	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	7520	20	2	0.27	98627590	13048	219.85	7500	7710	7450	9750	5250	7500	7558.83	0.43	1596	7826	7662	7536	7372	7246	7600	7310	60	2250	500	5250	10	1	12080000	908	11.43	1.52	12	0.11	658.00	4942.00	9000	20230607	-16.44	5520	20221017	36.23	9000	-16.44	20230607	6080	23.68	20230103	9000	-16.44	20230607	5520	36.23	20221017	0.26	N	064850	500	60 억	51380	N	N	11	N	N
79	20230818	110540	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	7490	-10	5	-0.13	94515410	12499	210.60	7500	7710	7450	9750	5250	7500	7561.84	0.43	1295	7826	7662	7536	7372	7246	7600	7310	60	2250	500	5250	10	1	12080000	905	11.38	1.52	12	0.10	658.00	4942.00	9000	20230607	-16.78	5520	20221017	35.69	9000	-16.78	20230607	6080	23.19	20230103	9000	-16.78	20230607	5520	35.69	20221017	0.26	N	064850	500	60 억	51380	N	N	11	N	N
80	20230818	100541	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	7490	-10	5	-0.13	94515410	12499	210.60	7500	7710	7450	9750	5250	7500	7561.84	0.43	1295	7826	7662	7536	7372	7246	7600	7310	60	2250	500	5250	10	1	12080000	905	11.38	1.52	12	0.10	658.00	4942.00	9000	20230607	-16.78	5520	20221017	35.69	9000	-16.78	20230607	6080	23.19	20230103	9000	-16.78	20230607	5520	35.69	20221017	0.26	N	064850	500	60 억	51380	N	N	11	N	N
81	20230818	090542	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	7570	70	2	0.93	739570	98	1.65	7500	7710	7500	9750	5250	7500	7546.63	0.43	-11	7826	7662	7536	7372	7246	7600	7310	60	2250	500	5250	10	1	12080000	914	11.50	1.53	12	0.00	658.00	4942.00	9000	20230607	-15.89	5520	20221017	37.14	9000	-15.89	20230607	6080	24.51	20230103	9000	-15.89	20230607	5520	37.14	20221017	0.26	N	064850	500	60 억	51380	N	N	11	N	N
82	20230817	160541	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	7500	-170	5	-2.22	44961830	5935	45.14	7650	7700	7410	9970	5370	7670	7575.71	0.43	-68	8096	7882	7726	7512	7356	7805	7435	60	2300	500	5360	10	1	12080000	906	11.40	1.52	12	0.05	658.00	4942.00	9000	20230607	-16.67	5520	20221017	35.87	9000	-16.67	20230607	6080	23.36	20230103	9000	-16.67	20230607	5520	35.87	20221017	0.26	N	064850	500	60 억	51449	N	N	11	N	N
83	20230817	150547	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	7690	20	2	0.26	40431830	5331	40.55	7650	7700	7410	9970	5370	7670	7584.29	0.43	-68	8096	7882	7726	7512	7356	7805	7435	60	2300	500	5360	10	1	12080000	929	11.69	1.56	12	0.04	658.00	4942.00	9000	20230607	-14.56	5520	20221017	39.31	9000	-14.56	20230607	6080	26.48	20230103	9000	-14.56	20230607	5520	39.31	20221017	0.26	N	064850	500	60 억	51449	N	N	13	N	N
84	20230817	140541	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	7520	-150	5	-1.96	6767570	904	6.88	7650	7650	7410	9970	5370	7670	7486.25	0.43	-283	8096	7882	7726	7512	7356	7805	7435	60	2300	500	5360	10	1	12080000	908	11.43	1.52	12	0.01	658.00	4942.00	9000	20230607	-16.44	5520	20221017	36.23	9000	-16.44	20230607	6080	23.68	20230103	9000	-16.44	20230607	5520	36.23	20221017	0.26	N	064850	500	60 억	51449	N	N	13	N	N
85	20230817	130538	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	7520	-150	5	-1.96	5597160	748	5.69	7650	7650	7410	9970	5370	7670	7482.83	0.43	-283	8096	7882	7726	7512	7356	7805	7435	60	2300	500	5360	10	1	12080000	908	11.43	1.52	12	0.01	658.00	4942.00	9000	20230607	-16.44	5520	20221017	36.23	9000	-16.44	20230607	6080	23.68	20230103	9000	-16.44	20230607	5520	36.23	20221017	0.26	N	064850	500	60 억	51449	N	N	13	N	N
86	20230817	120541	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	7540	-130	5	-1.69	5559540	743	5.65	7650	7650	7410	9970	5370	7670	7482.56	0.43	-283	8096	7882	7726	7512	7356	7805	7435	60	2300	500	5360	10	1	12080000	911	11.46	1.53	12	0.01	658.00	4942.00	9000	20230607	-16.22	5520	20221017	36.59	9000	-16.22	20230607	6080	24.01	20230103	9000	-16.22	20230607	5520	36.59	20221017	0.26	N	064850	500	60 억	51449	N	N	13	N	N
87	20230817	110540	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	7520	-150	5	-1.96	5491940	734	5.58	7650	7650	7410	9970	5370	7670	7482.21	0.43	-283	8096	7882	7726	7512	7356	7805	7435	60	2300	500	5360	10	1	12080000	908	11.43	1.52	12	0.01	658.00	4942.00	9000	20230607	-16.44	5520	20221017	36.23	9000	-16.44	20230607	6080	23.68	20230103	9000	-16.44	20230607	5520	36.23	20221017	0.26	N	064850	500	60 억	51449	N	N	13	N	N
88	20230817	100538	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	7570	-100	5	-1.30	1211150	160	1.22	7650	7650	7520	9970	5370	7670	7569.69	0.43	-62	8096	7882	7726	7512	7356	7805	7435	60	2300	500	5360	10	1	12080000	914	11.50	1.53	12	0.00	658.00	4942.00	9000	20230607	-15.89	5520	20221017	37.14	9000	-15.89	20230607	6080	24.51	20230103	9000	-15.89	20230607	5520	37.14	20221017	0.26	N	064850	500	60 억	51449	N	N	13	N	N
89	20230817	090538	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	7650	-20	5	-0.26	7650	1	0.01	7650	7650	7650	9970	5370	7670	7650.00	0.43	0	8096	7882	7726	7512	7356	7805	7435	60	2300	500	5360	10	1	12080000	924	11.63	1.55	12	0.00	658.00	4942.00	9000	20230607	-15.00	5520	20221017	38.59	9000	-15.00	20230607	6080	25.82	20230103	9000	-15.00	20230607	5520	38.59	20221017	0.26	N	064850	500	60 억	51449	N	N	13	N	N
90	20230816	160539	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	7670	-300	5	-3.76	100627900	13147	112.06	7690	7940	7570	10360	5580	7970	7654.06	0.43	-103	8210	8090	7970	7850	7730	8030	7790	60	2390	500	5570	10	1	12080000	927	11.66	1.55	12	0.11	658.00	4942.00	9000	20230607	-14.78	5520	20221017	38.95	9000	-14.78	20230607	6080	26.15	20230103	9000	-14.78	20230607	5520	38.95	20221017	0.26	N	064850	500	60 억	51552	N	N	13	N	N
91	20230816	150540	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	7650	-320	5	-4.02	92756430	12124	103.34	7690	7940	7570	10360	5580	7970	7650.65	0.43	-21	8210	8090	7970	7850	7730	8030	7790	60	2390	500	5570	10	1	12080000	924	11.63	1.55	12	0.10	658.00	4942.00	9000	20230607	-15.00	5520	20221017	38.59	9000	-15.00	20230607	6080	25.82	20230103	9000	-15.00	20230607	5520	38.59	20221017	0.26	N	064850	500	60 억	51552	N	N	7	N	N
92	20230816	140539	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	7670	-300	5	-3.76	91486430	11958	101.93	7690	7940	7570	10360	5580	7970	7650.65	0.43	-22	8210	8090	7970	7850	7730	8030	7790	60	2390	500	5570	10	1	12080000	927	11.66	1.55	12	0.10	658.00	4942.00	9000	20230607	-14.78	5520	20221017	38.95	9000	-14.78	20230607	6080	26.15	20230103	9000	-14.78	20230607	5520	38.95	20221017	0.26	N	064850	500	60 억	51552	N	N	7	N	N
93	20230816	130540	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	7650	-320	5	-4.02	61674040	8047	68.59	7690	7940	7570	10360	5580	7970	7664.23	0.43	216	8210	8090	7970	7850	7730	8030	7790	60	2390	500	5570	10	1	12080000	924	11.63	1.55	12	0.07	658.00	4942.00	9000	20230607	-15.00	5520	20221017	38.59	9000	-15.00	20230607	6080	25.82	20230103	9000	-15.00	20230607	5520	38.59	20221017	0.26	N	064850	500	60 억	51552	N	N	7	N	N
94	20230816	120546	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	7710	-260	5	-3.26	54100760	7050	60.09	7690	7940	7600	10360	5580	7970	7673.87	0.43	77	8210	8090	7970	7850	7730	8030	7790	60	2390	500	5570	10	1	12080000	931	11.72	1.56	12	0.06	658.00	4942.00	9000	20230607	-14.33	5520	20221017	39.67	9000	-14.33	20230607	6080	26.81	20230103	9000	-14.33	20230607	5520	39.67	20221017	0.26	N	064850	500	60 억	51552	N	N	7	N	N
95	20230816	110543	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	7730	-240	5	-3.01	32964210	4278	36.46	7690	7940	7640	10360	5580	7970	7705.52	0.43	110	8210	8090	7970	7850	7730	8030	7790	60	2390	500	5570	10	1	12080000	934	11.75	1.56	12	0.04	658.00	4942.00	9000	20230607	-14.11	5520	20221017	40.04	9000	-14.11	20230607	6080	27.14	20230103	9000	-14.11	20230607	5520	40.04	20221017	0.26	N	064850	500	60 억	51552	N	N	7	N	N
96	20230816	100540	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	7940	-30	5	-0.38	29945180	3890	33.16	7690	7940	7640	10360	5580	7970	7697.99	0.43	136	8210	8090	7970	7850	7730	8030	7790	60	2390	500	5570	10	1	12080000	959	12.07	1.61	12	0.03	658.00	4942.00	9000	20230607	-11.78	5520	20221017	43.84	9000	-11.78	20230607	6080	30.59	20230103	9000	-11.78	20230607	5520	43.84	20221017	0.26	N	064850	500	60 억	51552	N	N	7	N	N
97	20230816	090538	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	7730	-240	5	-3.01	14541660	1886	16.08	7690	7810	7690	10360	5580	7970	7710.32	0.43	213	8210	8090	7970	7850	7730	8030	7790	60	2390	500	5570	10	1	12080000	934	11.75	1.56	12	0.02	658.00	4942.00	9000	20230607	-14.11	5520	20221017	40.04	9000	-14.11	20230607	6080	27.14	20230103	9000	-14.11	20230607	5520	40.04	20221017	0.26	N	064850	500	60 억	51552	N	N	7	N	N
98	20230814	160534	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	7970	-30	5	-0.38	93302170	11732	197.74	8000	8090	7850	10400	5600	8000	7952.79	0.41	2059	8160	8080	7920	7840	7680	8120	7880	60	2400	500	5600	10	1	12080000	963	12.11	1.61	12	0.10	658.00	4942.00	9000	20230607	-11.44	5520	20221017	44.38	9000	-11.44	20230607	6080	31.09	20230103	9000	-11.44	20230607	5520	44.38	20221017	0.26	N	064850	500	60 억	49493	N	N	7	N	N
99	20230814	150531	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	8000	0	3	0.00	90970660	11439	192.80	8000	8090	7850	10400	5600	8000	7952.68	0.41	2079	8160	8080	7920	7840	7680	8120	7880	60	2400	500	5600	10	1	12080000	966	12.16	1.62	12	0.09	658.00	4942.00	9000	20230607	-11.11	5520	20221017	44.93	9000	-11.11	20230607	6080	31.58	20230103	9000	-11.11	20230607	5520	44.93	20221017	0.26	N	064850	500	60 억	49493	N	N	7	N	N
100	20230814	140533	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	7980	-20	5	-0.25	90451520	11374	191.71	8000	8090	7850	10400	5600	8000	7952.48	0.41	2093	8160	8080	7920	7840	7680	8120	7880	60	2400	500	5600	10	1	12080000	964	12.13	1.61	12	0.09	658.00	4942.00	9000	20230607	-11.33	5520	20221017	44.57	9000	-11.33	20230607	6080	31.25	20230103	9000	-11.33	20230607	5520	44.57	20221017	0.26	N	064850	500	60 억	49493	N	N	7	N	N
101	20230814	130530	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	8010	10	2	0.12	87972380	11061	186.43	8000	8090	7850	10400	5600	8000	7953.38	0.41	2092	8160	8080	7920	7840	7680	8120	7880	60	2400	500	5600	10	1	12080000	968	12.17	1.62	12	0.09	658.00	4942.00	9000	20230607	-11.00	5520	20221017	45.11	9000	-11.00	20230607	6080	31.74	20230103	9000	-11.00	20230607	5520	45.11	20221017	0.26	N	064850	500	60 억	49493	N	N	7	N	N
102	20230814	120530	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	8010	10	2	0.12	86371290	10860	183.04	8000	8090	7850	10400	5600	8000	7953.16	0.41	2026	8160	8080	7920	7840	7680	8120	7880	60	2400	500	5600	10	1	12080000	968	12.17	1.62	12	0.09	658.00	4942.00	9000	20230607	-11.00	5520	20221017	45.11	9000	-11.00	20230607	6080	31.74	20230103	9000	-11.00	20230607	5520	45.11	20221017	0.26	N	064850	500	60 억	49493	N	N	7	N	N
103	20230814	110530	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	8060	60	2	0.75	75449680	9502	160.16	8000	8060	7850	10400	5600	8000	7940.40	0.41	2001	8160	8080	7920	7840	7680	8120	7880	60	2400	500	5600	10	1	12080000	974	12.25	1.63	12	0.08	658.00	4942.00	9000	20230607	-10.44	5520	20221017	46.01	9000	-10.44	20230607	6080	32.57	20230103	9000	-10.44	20230607	5520	46.01	20221017	0.26	N	064850	500	60 억	49493	N	N	7	N	N
104	20230814	100529	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	7940	-60	5	-0.75	34919820	4422	74.53	8000	8000	7850	10400	5600	8000	7896.84	0.41	429	8160	8080	7920	7840	7680	8120	7880	60	2400	500	5600	10	1	12080000	959	12.07	1.61	12	0.04	658.00	4942.00	9000	20230607	-11.78	5520	20221017	43.84	9000	-11.78	20230607	6080	30.59	20230103	9000	-11.78	20230607	5520	43.84	20221017	0.26	N	064850	500	60 억	49493	N	N	7	N	N
105	20230814	090529	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	7940	-60	5	-0.75	3801540	479	8.07	8000	8000	7860	10400	5600	8000	7936.41	0.41	-55	8160	8080	7920	7840	7680	8120	7880	60	2400	500	5600	10	1	12080000	959	12.07	1.61	12	0.00	658.00	4942.00	9000	20230607	-11.78	5520	20221017	43.84	9000	-11.78	20230607	6080	30.59	20230103	9000	-11.78	20230607	5520	43.84	20221017	0.26	N	064850	500	60 억	49493	N	N	7	N	N
106	20230811	160529	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	8000	120	2	1.52	46541840	5933	389.82	7890	8000	7760	10240	5520	7880	7844.57	0.41	25	8160	8020	7900	7760	7640	8090	7830	60	2360	500	5510	10	1	12080000	966	12.16	1.62	12	0.05	658.00	4942.00	9000	20230607	-11.11	5520	20221017	44.93	9000	-11.11	20230607	6080	31.58	20230103	9000	-11.11	20230607	5520	44.93	20221017	0.26	N	064850	500	60 억	49468	N	N	7	N	N
107	20230811	150526	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	7850	-30	5	-0.38	25039140	3210	210.91	7890	7890	7760	10240	5520	7880	7800.36	0.41	-222	8160	8020	7900	7760	7640	8090	7830	60	2360	500	5510	10	1	12080000	948	11.93	1.59	12	0.03	658.00	4942.00	9000	20230607	-12.78	5520	20221017	42.21	9000	-12.78	20230607	6080	29.11	20230103	9000	-12.78	20230607	5520	42.21	20221017	0.26	N	064850	500	60 억	49468	N	N	4	N	N
108	20230811	140527	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	7830	-50	5	-0.63	24513500	3143	206.50	7890	7890	7760	10240	5520	7880	7799.40	0.41	-218	8160	8020	7900	7760	7640	8090	7830	60	2360	500	5510	10	1	12080000	946	11.90	1.58	12	0.03	658.00	4942.00	9000	20230607	-13.00	5520	20221017	41.85	9000	-13.00	20230607	6080	28.78	20230103	9000	-13.00	20230607	5520	41.85	20221017	0.26	N	064850	500	60 억	49468	N	N	4	N	N
109	20230811	130524	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	7830	-50	5	-0.63	18213410	2333	153.29	7890	7890	7760	10240	5520	7880	7806.86	0.41	-218	8160	8020	7900	7760	7640	8090	7830	60	2360	500	5510	10	1	12080000	946	11.90	1.58	12	0.02	658.00	4942.00	9000	20230607	-13.00	5520	20221017	41.85	9000	-13.00	20230607	6080	28.78	20230103	9000	-13.00	20230607	5520	41.85	20221017	0.26	N	064850	500	60 억	49468	N	N	4	N	N
110	20230811	120522	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	7850	-30	5	-0.38	17437590	2234	146.78	7890	7890	7760	10240	5520	7880	7805.55	0.41	-218	8160	8020	7900	7760	7640	8090	7830	60	2360	500	5510	10	1	12080000	948	11.93	1.59	12	0.02	658.00	4942.00	9000	20230607	-12.78	5520	20221017	42.21	9000	-12.78	20230607	6080	29.11	20230103	9000	-12.78	20230607	5520	42.21	20221017	0.26	N	064850	500	60 억	49468	N	N	4	N	N
111	20230811	110521	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	7800	-80	5	-1.02	14761350	1892	124.31	7890	7890	7760	10240	5520	7880	7801.98	0.41	-218	8160	8020	7900	7760	7640	8090	7830	60	2360	500	5510	10	1	12080000	942	11.85	1.58	12	0.02	658.00	4942.00	9000	20230607	-13.33	5520	20221017	41.30	9000	-13.33	20230607	6080	28.29	20230103	9000	-13.33	20230607	5520	41.30	20221017	0.26	N	064850	500	60 억	49468	N	N	4	N	N
112	20230811	100520	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	7840	-40	5	-0.51	3714040	472	31.01	7890	7890	7830	10240	5520	7880	7868.73	0.41	-140	8160	8020	7900	7760	7640	8090	7830	60	2360	500	5510	10	1	12080000	947	11.91	1.59	12	0.00	658.00	4942.00	9000	20230607	-12.89	5520	20221017	42.03	9000	-12.89	20230607	6080	28.95	20230103	9000	-12.89	20230607	5520	42.03	20221017	0.26	N	064850	500	60 억	49468	N	N	4	N	N
113	20230811	090525	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	7850	-30	5	-0.38	2878500	366	24.05	7890	7890	7850	10240	5520	7880	7864.75	0.41	-140	8160	8020	7900	7760	7640	8090	7830	60	2360	500	5510	10	1	12080000	948	11.93	1.59	12	0.00	658.00	4942.00	9000	20230607	-12.78	5520	20221017	42.21	9000	-12.78	20230607	6080	29.11	20230103	9000	-12.78	20230607	5520	42.21	20221017	0.26	N	064850	500	60 억	49468	N	N	4	N	N
114	20230810	160522	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	7880	50	2	0.64	11578250	1472	51.69	7830	8040	7780	10170	5490	7830	7865.66	0.41	-129	8196	8012	7866	7682	7536	7940	7610	60	2340	500	5480	10	1	12080000	952	11.98	1.59	12	0.01	658.00	4942.00	9000	20230607	-12.44	5520	20221017	42.75	9000	-12.44	20230607	6080	29.61	20230103	9000	-12.44	20230607	5520	42.75	20221017	0.26	N	064850	500	60 억	49597	N	N	4	N	N
115	20230810	150519	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	7810	-20	5	-0.26	7721410	980	34.41	7830	8040	7780	10170	5490	7830	7878.99	0.41	-113	8196	8012	7866	7682	7536	7940	7610	60	2340	500	5480	10	1	12080000	943	11.87	1.58	12	0.01	658.00	4942.00	9000	20230607	-13.22	5520	20221017	41.49	9000	-13.22	20230607	6080	28.45	20230103	9000	-13.22	20230607	5520	41.49	20221017	0.26	N	064850	500	60 억	49597	N	N	39	N	N
116	20230810	140518	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	7820	-10	5	-0.13	7658910	972	34.13	7830	8040	7780	10170	5490	7830	7879.54	0.41	-113	8196	8012	7866	7682	7536	7940	7610	60	2340	500	5480	10	1	12080000	945	11.88	1.58	12	0.01	658.00	4942.00	9000	20230607	-13.11	5520	20221017	41.67	9000	-13.11	20230607	6080	28.62	20230103	9000	-13.11	20230607	5520	41.67	20221017	0.26	N	064850	500	60 억	49597	N	N	39	N	N
117	20230810	130514	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	7820	-10	5	-0.13	7635450	969	34.02	7830	8040	7780	10170	5490	7830	7879.72	0.41	-113	8196	8012	7866	7682	7536	7940	7610	60	2340	500	5480	10	1	12080000	945	11.88	1.58	12	0.01	658.00	4942.00	9000	20230607	-13.11	5520	20221017	41.67	9000	-13.11	20230607	6080	28.62	20230103	9000	-13.11	20230607	5520	41.67	20221017	0.26	N	064850	500	60 억	49597	N	N	39	N	N
118	20230810	120521	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	7820	-10	5	-0.13	7400850	939	32.97	7830	8040	7780	10170	5490	7830	7881.63	0.41	-113	8196	8012	7866	7682	7536	7940	7610	60	2340	500	5480	10	1	12080000	945	11.88	1.58	12	0.01	658.00	4942.00	9000	20230607	-13.11	5520	20221017	41.67	9000	-13.11	20230607	6080	28.62	20230103	9000	-13.11	20230607	5520	41.67	20221017	0.26	N	064850	500	60 억	49597	N	N	39	N	N
119	20230810	110522	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	7910	80	2	1.02	4838350	611	21.45	7830	8040	7780	10170	5490	7830	7918.74	0.41	-179	8196	8012	7866	7682	7536	7940	7610	60	2340	500	5480	10	1	12080000	956	12.02	1.60	12	0.01	658.00	4942.00	9000	20230607	-12.11	5520	20221017	43.30	9000	-12.11	20230607	6080	30.10	20230103	9000	-12.11	20230607	5520	43.30	20221017	0.26	N	064850	500	60 억	49597	N	N	39	N	N
120	20230810	100521	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	8000	170	2	2.17	3645030	461	16.19	7830	8040	7780	10170	5490	7830	7906.79	0.41	-123	8196	8012	7866	7682	7536	7940	7610	60	2340	500	5480	10	1	12080000	966	12.16	1.62	12	0.00	658.00	4942.00	9000	20230607	-11.11	5520	20221017	44.93	9000	-11.11	20230607	6080	31.58	20230103	9000	-11.11	20230607	5520	44.93	20221017	0.26	N	064850	500	60 억	49597	N	N	39	N	N
121	20230810	090526	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	7780	-50	5	-0.64	1015000	130	4.56	7830	7830	7780	10170	5490	7830	7807.69	0.41	0	8196	8012	7866	7682	7536	7940	7610	60	2340	500	5480	10	1	12080000	940	11.82	1.57	12	0.00	658.00	4942.00	9000	20230607	-13.56	5520	20221017	40.94	9000	-13.56	20230607	6080	27.96	20230103	9000	-13.56	20230607	5520	40.94	20221017	0.26	N	064850	500	60 억	49597	N	N	39	N	N
122	20230809	160519	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	7830	30	2	0.38	22203880	2848	42.13	8050	8050	7720	10140	5460	7800	7796.31	0.41	171	8133	7966	7833	7666	7533	7900	7600	60	2340	500	5460	10	1	12080000	946	11.90	1.58	12	0.02	658.00	4942.00	9000	20230607	-13.00	5520	20221017	41.85	9000	-13.00	20230607	6080	28.78	20230103	9000	-13.00	20230607	5520	41.85	20221017	0.25	N	064850	500	60 억	49425	N	N	39	N	N
123	20230809	150513	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	7830	30	2	0.38	19666960	2524	37.34	8050	8050	7720	10140	5460	7800	7791.98	0.41	376	8133	7966	7833	7666	7533	7900	7600	60	2340	500	5460	10	1	12080000	946	11.90	1.58	12	0.02	658.00	4942.00	9000	20230607	-13.00	5520	20221017	41.85	9000	-13.00	20230607	6080	28.78	20230103	9000	-13.00	20230607	5520	41.85	20221017	0.25	N	064850	500	60 억	49425	N	N	44	N	N
124	20230809	140514	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	7830	30	2	0.38	16265420	2088	30.89	8050	8050	7720	10140	5460	7800	7789.95	0.41	300	8133	7966	7833	7666	7533	7900	7600	60	2340	500	5460	10	1	12080000	946	11.90	1.58	12	0.02	658.00	4942.00	9000	20230607	-13.00	5520	20221017	41.85	9000	-13.00	20230607	6080	28.78	20230103	9000	-13.00	20230607	5520	41.85	20221017	0.25	N	064850	500	60 억	49425	N	N	44	N	N
125	20230809	130524	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	7830	30	2	0.38	15443270	1983	29.33	8050	8050	7720	10140	5460	7800	7787.83	0.41	300	8133	7966	7833	7666	7533	7900	7600	60	2340	500	5460	10	1	12080000	946	11.90	1.58	12	0.02	658.00	4942.00	9000	20230607	-13.00	5520	20221017	41.85	9000	-13.00	20230607	6080	28.78	20230103	9000	-13.00	20230607	5520	41.85	20221017	0.25	N	064850	500	60 억	49425	N	N	44	N	N
126	20230809	120521	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	7810	10	2	0.13	13719540	1762	26.07	8050	8050	7720	10140	5460	7800	7786.35	0.41	277	8133	7966	7833	7666	7533	7900	7600	60	2340	500	5460	10	1	12080000	943	11.87	1.58	12	0.01	658.00	4942.00	9000	20230607	-13.22	5520	20221017	41.49	9000	-13.22	20230607	6080	28.45	20230103	9000	-13.22	20230607	5520	41.49	20221017	0.25	N	064850	500	60 억	49425	N	N	44	N	N
127	20230809	110520	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	7850	50	2	0.64	12928420	1661	24.57	8050	8050	7720	10140	5460	7800	7783.52	0.41	246	8133	7966	7833	7666	7533	7900	7600	60	2340	500	5460	10	1	12080000	948	11.93	1.59	12	0.01	658.00	4942.00	9000	20230607	-12.78	5520	20221017	42.21	9000	-12.78	20230607	6080	29.11	20230103	9000	-12.78	20230607	5520	42.21	20221017	0.25	N	064850	500	60 억	49425	N	N	44	N	N
128	20230809	100513	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	7800	0	3	0.00	7798300	1000	14.79	8050	8050	7770	10140	5460	7800	7798.30	0.41	158	8133	7966	7833	7666	7533	7900	7600	60	2340	500	5460	10	1	12080000	942	11.85	1.58	12	0.01	658.00	4942.00	9000	20230607	-13.33	5520	20221017	41.30	9000	-13.33	20230607	6080	28.29	20230103	9000	-13.33	20230607	5520	41.30	20221017	0.25	N	064850	500	60 억	49425	N	N	44	N	N
129	20230809	090514	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	7960	160	2	2.05	601500	75	1.11	8050	8050	7960	10140	5460	7800	8020.00	0.41	-26	8133	7966	7833	7666	7533	7900	7600	60	2340	500	5460	10	1	12080000	962	12.10	1.61	12	0.00	658.00	4942.00	9000	20230607	-11.56	5520	20221017	44.20	9000	-11.56	20230607	6080	30.92	20230103	9000	-11.56	20230607	5520	44.20	20221017	0.25	N	064850	500	60 억	49425	N	N	44	N	N
130	20230808	160524	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	7800	10	2	0.13	52395490	6760	52.25	8000	8000	7700	10120	5460	7790	7750.81	0.41	-281	8230	8010	7780	7560	7330	7895	7445	60	2330	500	5450	10	1	12080000	942	11.85	1.58	12	0.06	658.00	4942.00	9000	20230607	-13.33	5520	20221017	41.30	9000	-13.33	20230607	6080	28.29	20230103	9000	-13.33	20230607	5520	41.30	20221017	0.25	N	064850	500	60 억	49706	N	N	44	N	N
131	20230808	150517	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	7770	-20	5	-0.26	38454470	4961	38.35	8000	8000	7700	10120	5460	7790	7751.35	0.41	208	8230	8010	7780	7560	7330	7895	7445	60	2330	500	5450	10	1	12080000	939	11.81	1.57	12	0.04	658.00	4942.00	9000	20230607	-13.67	5520	20221017	40.76	9000	-13.67	20230607	6080	27.80	20230103	9000	-13.67	20230607	5520	40.76	20221017	0.25	N	064850	500	60 억	49706	N	N	11	N	N
132	20230808	140515	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	7770	-20	5	-0.26	34998640	4515	34.90	8000	8000	7700	10120	5460	7790	7751.64	0.41	137	8230	8010	7780	7560	7330	7895	7445	60	2330	500	5450	10	1	12080000	939	11.81	1.57	12	0.04	658.00	4942.00	9000	20230607	-13.67	5520	20221017	40.76	9000	-13.67	20230607	6080	27.80	20230103	9000	-13.67	20230607	5520	40.76	20221017	0.25	N	064850	500	60 억	49706	N	N	11	N	N
133	20230808	130509	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	7770	-20	5	-0.26	30802840	3975	30.73	8000	8000	7700	10120	5460	7790	7749.14	0.41	126	8230	8010	7780	7560	7330	7895	7445	60	2330	500	5450	10	1	12080000	939	11.81	1.57	12	0.03	658.00	4942.00	9000	20230607	-13.67	5520	20221017	40.76	9000	-13.67	20230607	6080	27.80	20230103	9000	-13.67	20230607	5520	40.76	20221017	0.25	N	064850	500	60 억	49706	N	N	11	N	N
134	20230808	120514	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	7760	-30	5	-0.39	28991990	3742	28.92	8000	8000	7700	10120	5460	7790	7747.73	0.41	116	8230	8010	7780	7560	7330	7895	7445	60	2330	500	5450	10	1	12080000	937	11.79	1.57	12	0.03	658.00	4942.00	9000	20230607	-13.78	5520	20221017	40.58	9000	-13.78	20230607	6080	27.63	20230103	9000	-13.78	20230607	5520	40.58	20221017	0.25	N	064850	500	60 억	49706	N	N	11	N	N
135	20230808	110509	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	7760	-30	5	-0.39	22899350	2956	22.85	8000	8000	7700	10120	5460	7790	7746.74	0.41	93	8230	8010	7780	7560	7330	7895	7445	60	2330	500	5450	10	1	12080000	937	11.79	1.57	12	0.02	658.00	4942.00	9000	20230607	-13.78	5520	20221017	40.58	9000	-13.78	20230607	6080	27.63	20230103	9000	-13.78	20230607	5520	40.58	20221017	0.25	N	064850	500	60 억	49706	N	N	11	N	N
136	20230808	100517	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	7780	-10	5	-0.13	5901390	756	5.84	8000	8000	7780	10120	5460	7790	7806.07	0.41	148	8230	8010	7780	7560	7330	7895	7445	60	2330	500	5450	10	1	12080000	940	11.82	1.57	12	0.01	658.00	4942.00	9000	20230607	-13.56	5520	20221017	40.94	9000	-13.56	20230607	6080	27.96	20230103	9000	-13.56	20230607	5520	40.94	20221017	0.25	N	064850	500	60 억	49706	N	N	11	N	N
137	20230808	090517	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	7900	110	2	1.41	431590	54	0.42	8000	8000	7890	10120	5460	7790	7992.41	0.41	-4	8230	8010	7780	7560	7330	7895	7445	60	2330	500	5450	10	1	12080000	954	12.01	1.60	12	0.00	658.00	4942.00	9000	20230607	-12.22	5520	20221017	43.12	9000	-12.22	20230607	6080	29.93	20230103	9000	-12.22	20230607	5520	43.12	20221017	0.25	N	064850	500	60 억	49706	N	N	11	N	N
138	20230807	160514	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	7790	10	2	0.13	99548020	12937	198.30	8000	8000	7550	10110	5450	7780	7694.83	0.41	-8	8213	7996	7783	7566	7353	8105	7675	60	2330	500	5440	10	1	12080000	941	11.84	1.58	12	0.11	658.00	4942.00	9000	20230607	-13.44	5520	20221017	41.12	9000	-13.44	20230607	6080	28.12	20230103	9000	-13.44	20230607	5520	41.12	20221017	0.25	N	064850	500	60 억	49712	N	N	11	N	N
139	20230807	150513	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	7890	110	2	1.41	89223490	11623	178.16	8000	8000	7550	10110	5450	7780	7676.46	0.41	563	8213	7996	7783	7566	7353	8105	7675	60	2330	500	5440	10	1	12080000	953	11.99	1.60	12	0.10	658.00	4942.00	9000	20230607	-12.33	5520	20221017	42.93	9000	-12.33	20230607	6080	29.77	20230103	9000	-12.33	20230607	5520	42.93	20221017	0.25	N	064850	500	60 억	49712	N	N	9	N	N
140	20230807	140515	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	7680	-100	5	-1.29	43353360	5625	86.22	8000	8000	7660	10110	5450	7780	7707.26	0.41	374	8213	7996	7783	7566	7353	8105	7675	60	2330	500	5440	10	1	12080000	928	11.67	1.55	12	0.05	658.00	4942.00	9000	20230607	-14.67	5520	20221017	39.13	9000	-14.67	20230607	6080	26.32	20230103	9000	-14.67	20230607	5520	39.13	20221017	0.25	N	064850	500	60 억	49712	N	N	9	N	N
141	20230807	130511	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	7680	-100	5	-1.29	40665360	5275	80.86	8000	8000	7660	10110	5450	7780	7709.07	0.41	374	8213	7996	7783	7566	7353	8105	7675	60	2330	500	5440	10	1	12080000	928	11.67	1.55	12	0.04	658.00	4942.00	9000	20230607	-14.67	5520	20221017	39.13	9000	-14.67	20230607	6080	26.32	20230103	9000	-14.67	20230607	5520	39.13	20221017	0.25	N	064850	500	60 억	49712	N	N	9	N	N
142	20230807	120509	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	7680	-100	5	-1.29	36618000	4748	72.78	8000	8000	7660	10110	5450	7780	7712.30	0.41	901	8213	7996	7783	7566	7353	8105	7675	60	2330	500	5440	10	1	12080000	928	11.67	1.55	12	0.04	658.00	4942.00	9000	20230607	-14.67	5520	20221017	39.13	9000	-14.67	20230607	6080	26.32	20230103	9000	-14.67	20230607	5520	39.13	20221017	0.25	N	064850	500	60 억	49712	N	N	9	N	N
143	20230807	110506	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	7690	-90	5	-1.16	23570160	3047	46.70	8000	8000	7690	10110	5450	7780	7735.53	0.41	693	8213	7996	7783	7566	7353	8105	7675	60	2330	500	5440	10	1	12080000	929	11.69	1.56	12	0.03	658.00	4942.00	9000	20230607	-14.56	5520	20221017	39.31	9000	-14.56	20230607	6080	26.48	20230103	9000	-14.56	20230607	5520	39.31	20221017	0.25	N	064850	500	60 억	49712	N	N	9	N	N
144	20230807	100511	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	7700	-80	5	-1.03	16872250	2177	33.37	8000	8000	7700	10110	5450	7780	7750.23	0.41	132	8213	7996	7783	7566	7353	8105	7675	60	2330	500	5440	10	1	12080000	930	11.70	1.56	12	0.02	658.00	4942.00	9000	20230607	-14.44	5520	20221017	39.49	9000	-14.44	20230607	6080	26.64	20230103	9000	-14.44	20230607	5520	39.49	20221017	0.25	N	064850	500	60 억	49712	N	N	9	N	N
145	20230807	090511	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	7910	130	2	1.67	790050	99	1.52	8000	8000	7910	10110	5450	7780	7980.30	0.41	-2	8213	7996	7783	7566	7353	8105	7675	60	2330	500	5440	10	1	12080000	956	12.02	1.60	12	0.00	658.00	4942.00	9000	20230607	-12.11	5520	20221017	43.30	9000	-12.11	20230607	6080	30.10	20230103	9000	-12.11	20230607	5520	43.30	20221017	0.25	N	064850	500	60 억	49712	N	N	9	N	N
146	20230804	160506	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	7780	60	2	0.78	50789620	6524	77.98	7670	8000	7570	10030	5410	7720	7785.04	0.43	-2653	7906	7812	7686	7592	7466	7860	7640	60	2310	500	5400	10	1	12080000	940	11.82	1.57	12	0.05	658.00	4942.00	9000	20230607	-13.56	5520	20221017	40.94	9000	-13.56	20230607	6080	27.96	20230103	9000	-13.56	20230607	5520	40.94	20221017	0.24	N	064850	500	60 억	52365	N	N	9	N	N
147	20230804	150508	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	7770	50	2	0.65	49754960	6391	76.39	7670	8000	7570	10030	5410	7720	7785.16	0.43	-2652	7906	7812	7686	7592	7466	7860	7640	60	2310	500	5400	10	1	12080000	939	11.81	1.57	12	0.05	658.00	4942.00	9000	20230607	-13.67	5520	20221017	40.76	9000	-13.67	20230607	6080	27.80	20230103	9000	-13.67	20230607	5520	40.76	20221017	0.24	N	064850	500	60 억	52365	N	N	11	N	N
148	20230804	140514	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	7780	60	2	0.78	48742300	6260	74.83	7670	8000	7570	10030	5410	7720	7786.31	0.43	-2655	7906	7812	7686	7592	7466	7860	7640	60	2310	500	5400	10	1	12080000	940	11.82	1.57	12	0.05	658.00	4942.00	9000	20230607	-13.56	5520	20221017	40.94	9000	-13.56	20230607	6080	27.96	20230103	9000	-13.56	20230607	5520	40.94	20221017	0.24	N	064850	500	60 억	52365	N	N	11	N	N
149	20230804	130506	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	7780	60	2	0.78	42430540	5448	65.12	7670	8000	7570	10030	5410	7720	7788.28	0.43	-2157	7906	7812	7686	7592	7466	7860	7640	60	2310	500	5400	10	1	12080000	940	11.82	1.57	12	0.05	658.00	4942.00	9000	20230607	-13.56	5520	20221017	40.94	9000	-13.56	20230607	6080	27.96	20230103	9000	-13.56	20230607	5520	40.94	20221017	0.24	N	064850	500	60 억	52365	N	N	11	N	N
150	20230804	120505	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	7790	70	2	0.91	42399480	5444	65.07	7670	8000	7570	10030	5410	7720	7788.30	0.43	-2157	7906	7812	7686	7592	7466	7860	7640	60	2310	500	5400	10	1	12080000	941	11.84	1.58	12	0.05	658.00	4942.00	9000	20230607	-13.44	5520	20221017	41.12	9000	-13.44	20230607	6080	28.12	20230103	9000	-13.44	20230607	5520	41.12	20221017	0.24	N	064850	500	60 억	52365	N	N	11	N	N
151	20230804	110509	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	7840	120	2	1.55	36894220	4738	56.63	7670	8000	7570	10030	5410	7720	7786.88	0.43	-2165	7906	7812	7686	7592	7466	7860	7640	60	2310	500	5400	10	1	12080000	947	11.91	1.59	12	0.04	658.00	4942.00	9000	20230607	-12.89	5520	20221017	42.03	9000	-12.89	20230607	6080	28.95	20230103	9000	-12.89	20230607	5520	42.03	20221017	0.24	N	064850	500	60 억	52365	N	N	11	N	N
152	20230804	100503	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	7890	170	2	2.20	28067050	3619	43.26	7670	8000	7570	10030	5410	7720	7755.47	0.43	-1193	7906	7812	7686	7592	7466	7860	7640	60	2310	500	5400	10	1	12080000	953	11.99	1.60	12	0.03	658.00	4942.00	9000	20230607	-12.33	5520	20221017	42.93	9000	-12.33	20230607	6080	29.77	20230103	9000	-12.33	20230607	5520	42.93	20221017	0.24	N	064850	500	60 억	52365	N	N	11	N	N
153	20230804	090502	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	7640	-80	5	-1.04	15310	2	0.02	7670	7670	7640	10030	5410	7720	7655.00	0.43	-1	7906	7812	7686	7592	7466	7860	7640	60	2310	500	5400	10	1	12080000	923	11.61	1.55	12	0.00	658.00	4942.00	9000	20230607	-15.11	5520	20221017	38.41	9000	-15.11	20230607	6080	25.66	20230103	9000	-15.11	20230607	5520	38.41	20221017	0.24	N	064850	500	60 억	52365	N	N	11	N	N
154	20230803	160503	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	7720	20	2	0.26	63840310	8366	127.80	7700	7780	7560	10010	5390	7700	7630.92	0.43	-275	8213	7956	7823	7566	7433	7890	7500	60	2310	500	5390	10	1	12080000	933	11.73	1.56	12	0.07	658.00	4942.00	9000	20230607	-14.22	5520	20221017	39.86	9000	-14.22	20230607	6080	26.97	20230103	9000	-14.22	20230607	5520	39.86	20221017	0.24	N	064850	500	60 억	52372	N	N	11	N	N
155	20230803	150506	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	7580	-120	5	-1.56	54310740	7124	108.83	7700	7780	7560	10010	5390	7700	7623.63	0.43	-177	8213	7956	7823	7566	7433	7890	7500	60	2310	500	5390	10	1	12080000	916	11.52	1.53	12	0.06	658.00	4942.00	9000	20230607	-15.78	5520	20221017	37.32	9000	-15.78	20230607	6080	24.67	20230103	9000	-15.78	20230607	5520	37.32	20221017	0.24	N	064850	500	60 억	52372	N	N	33	N	N
156	20230803	140501	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	7650	-50	5	-0.65	48620500	6377	97.42	7700	7780	7560	10010	5390	7700	7624.35	0.43	-198	8213	7956	7823	7566	7433	7890	7500	60	2310	500	5390	10	1	12080000	924	11.63	1.55	12	0.05	658.00	4942.00	9000	20230607	-15.00	5520	20221017	38.59	9000	-15.00	20230607	6080	25.82	20230103	9000	-15.00	20230607	5520	38.59	20221017	0.24	N	064850	500	60 억	52372	N	N	33	N	N
157	20230803	130505	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	7630	-70	5	-0.91	43294000	5678	86.74	7700	7780	7560	10010	5390	7700	7624.87	0.43	-195	8213	7956	7823	7566	7433	7890	7500	60	2310	500	5390	10	1	12080000	922	11.60	1.54	12	0.05	658.00	4942.00	9000	20230607	-15.22	5520	20221017	38.22	9000	-15.22	20230607	6080	25.49	20230103	9000	-15.22	20230607	5520	38.22	20221017	0.24	N	064850	500	60 억	52372	N	N	33	N	N
158	20230803	120506	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	7580	-120	5	-1.56	42890750	5625	85.93	7700	7780	7560	10010	5390	7700	7625.02	0.43	-183	8213	7956	7823	7566	7433	7890	7500	60	2310	500	5390	10	1	12080000	916	11.52	1.53	12	0.05	658.00	4942.00	9000	20230607	-15.78	5520	20221017	37.32	9000	-15.78	20230607	6080	24.67	20230103	9000	-15.78	20230607	5520	37.32	20221017	0.24	N	064850	500	60 억	52372	N	N	33	N	N
159	20230803	110500	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	7630	-70	5	-0.91	30126930	3947	60.30	7700	7780	7560	10010	5390	7700	7632.87	0.43	8	8213	7956	7823	7566	7433	7890	7500	60	2310	500	5390	10	1	12080000	922	11.60	1.54	12	0.03	658.00	4942.00	9000	20230607	-15.22	5520	20221017	38.22	9000	-15.22	20230607	6080	25.49	20230103	9000	-15.22	20230607	5520	38.22	20221017	0.24	N	064850	500	60 억	52372	N	N	33	N	N
160	20230803	100500	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	7610	-90	5	-1.17	21123810	2767	42.27	7700	7780	7560	10010	5390	7700	7634.19	0.43	87	8213	7956	7823	7566	7433	7890	7500	60	2310	500	5390	10	1	12080000	919	11.57	1.54	12	0.02	658.00	4942.00	9000	20230607	-15.44	5520	20221017	37.86	9000	-15.44	20230607	6080	25.16	20230103	9000	-15.44	20230607	5520	37.86	20221017	0.24	N	064850	500	60 억	52372	N	N	33	N	N
161	20230803	090500	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	7560	-140	5	-1.82	7179120	936	14.30	7700	7730	7560	10010	5390	7700	7670.00	0.43	-369	8213	7956	7823	7566	7433	7890	7500	60	2310	500	5390	10	1	12080000	913	11.49	1.53	12	0.01	658.00	4942.00	9000	20230607	-16.00	5520	20221017	36.96	9000	-16.00	20230607	6080	24.34	20230103	9000	-16.00	20230607	5520	36.96	20221017	0.24	N	064850	500	60 억	52372	N	N	33	N	N
162	20230802	160503	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	7700	-300	5	-3.75	51183510	6546	44.86	8000	8080	7690	10400	5600	8000	7819.05	0.44	-1093	8333	8166	7833	7666	7333	8250	7750	60	2400	500	5600	10	1	12080000	930	11.70	1.56	12	0.05	658.00	4942.00	9000	20230607	-14.44	5520	20221017	39.49	9000	-14.44	20230607	6080	26.64	20230103	9000	-14.44	20230607	5520	39.49	20221017	0.23	N	064850	500	60 억	53417	N	N	33	N	N
163	20230802	150509	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	7760	-240	5	-3.00	35809570	4551	31.19	8000	8080	7710	10400	5600	8000	7868.51	0.44	-837	8333	8166	7833	7666	7333	8250	7750	60	2400	500	5600	10	1	12080000	937	11.79	1.57	12	0.04	658.00	4942.00	9000	20230607	-13.78	5520	20221017	40.58	9000	-13.78	20230607	6080	27.63	20230103	9000	-13.78	20230607	5520	40.58	20221017	0.23	N	064850	500	60 억	53417	N	N	89	N	N
164	20230802	140504	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	7820	-180	5	-2.25	32927170	4179	28.64	8000	8080	7710	10400	5600	8000	7879.20	0.44	-728	8333	8166	7833	7666	7333	8250	7750	60	2400	500	5600	10	1	12080000	945	11.88	1.58	12	0.03	658.00	4942.00	9000	20230607	-13.11	5520	20221017	41.67	9000	-13.11	20230607	6080	28.62	20230103	9000	-13.11	20230607	5520	41.67	20221017	0.23	N	064850	500	60 억	53417	N	N	89	N	N
165	20230802	130502	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	7800	-200	5	-2.50	29382750	3722	25.51	8000	8080	7760	10400	5600	8000	7894.34	0.44	-481	8333	8166	7833	7666	7333	8250	7750	60	2400	500	5600	10	1	12080000	942	11.85	1.58	12	0.03	658.00	4942.00	9000	20230607	-13.33	5520	20221017	41.30	9000	-13.33	20230607	6080	28.29	20230103	9000	-13.33	20230607	5520	41.30	20221017	0.23	N	064850	500	60 억	53417	N	N	89	N	N
166	20230802	120458	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	7800	-200	5	-2.50	29382750	3722	25.51	8000	8080	7760	10400	5600	8000	7894.34	0.44	-481	8333	8166	7833	7666	7333	8250	7750	60	2400	500	5600	10	1	12080000	942	11.85	1.58	12	0.03	658.00	4942.00	9000	20230607	-13.33	5520	20221017	41.30	9000	-13.33	20230607	6080	28.29	20230103	9000	-13.33	20230607	5520	41.30	20221017	0.23	N	064850	500	60 억	53417	N	N	89	N	N
167	20230802	110456	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	7760	-240	5	-3.00	26774840	3386	23.21	8000	8080	7760	10400	5600	8000	7907.51	0.44	-248	8333	8166	7833	7666	7333	8250	7750	60	2400	500	5600	10	1	12080000	937	11.79	1.57	12	0.03	658.00	4942.00	9000	20230607	-13.78	5520	20221017	40.58	9000	-13.78	20230607	6080	27.63	20230103	9000	-13.78	20230607	5520	40.58	20221017	0.23	N	064850	500	60 억	53417	N	N	89	N	N
168	20230802	100458	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	7940	-60	5	-0.75	17978810	2264	15.52	8000	8080	7890	10400	5600	8000	7941.17	0.44	-201	8333	8166	7833	7666	7333	8250	7750	60	2400	500	5600	10	1	12080000	959	12.07	1.61	12	0.02	658.00	4942.00	9000	20230607	-11.78	5520	20221017	43.84	9000	-11.78	20230607	6080	30.59	20230103	9000	-11.78	20230607	5520	43.84	20221017	0.23	N	064850	500	60 억	53417	N	N	89	N	N
169	20230802	090458	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	8000	0	3	0.00	2080000	260	1.78	8000	8000	8000	10400	5600	8000	8000.00	0.44	0	8333	8166	7833	7666	7333	8250	7750	60	2400	500	5600	10	1	12080000	966	12.16	1.62	12	0.00	658.00	4942.00	9000	20230607	-11.11	5520	20221017	44.93	9000	-11.11	20230607	6080	31.58	20230103	9000	-11.11	20230607	5520	44.93	20221017	0.23	N	064850	500	60 억	53417	N	N	89	N	N
170	20230801	160500	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	8000	400	2	5.26	111451230	14591	54.06	7840	8000	7500	9880	5320	7600	7638.35	0.43	978	8180	7890	7670	7380	7160	7855	7345	60	2280	500	5320	10	1	12080000	966	12.16	1.62	12	0.12	658.00	4942.00	9000	20230607	-11.11	5520	20221017	44.93	9000	-11.11	20230607	6080	31.58	20230103	9000	-11.11	20230607	5520	44.93	20221017	0.22	N	064850	500	60 억	52485	N	N	89	N	N
171	20230801	150456	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	7870	270	2	3.55	99097740	13034	48.29	7840	7870	7500	9880	5320	7600	7603.02	0.43	1074	8180	7890	7670	7380	7160	7855	7345	60	2280	500	5320	10	1	12080000	951	11.96	1.59	12	0.11	658.00	4942.00	9000	20230607	-12.56	5520	20221017	42.57	9000	-12.56	20230607	6080	29.44	20230103	9000	-12.56	20230607	5520	42.57	20221017	0.22	N	064850	500	60 억	52485	N	N	52	N	N
172	20230801	140506	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	7620	20	2	0.26	87451230	11527	42.71	7840	7840	7500	9880	5320	7600	7586.64	0.43	730	8180	7890	7670	7380	7160	7855	7345	60	2280	500	5320	10	1	12080000	920	11.58	1.54	12	0.10	658.00	4942.00	9000	20230607	-15.33	5520	20221017	38.04	9000	-15.33	20230607	6080	25.33	20230103	9000	-15.33	20230607	5520	38.04	20221017	0.22	N	064850	500	60 억	52485	N	N	52	N	N
173	20230801	130455	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	7610	10	2	0.13	71197530	9391	34.79	7840	7840	7500	9880	5320	7600	7581.46	0.43	-296	8180	7890	7670	7380	7160	7855	7345	60	2280	500	5320	10	1	12080000	919	11.57	1.54	12	0.08	658.00	4942.00	9000	20230607	-15.44	5520	20221017	37.86	9000	-15.44	20230607	6080	25.16	20230103	9000	-15.44	20230607	5520	37.86	20221017	0.22	N	064850	500	60 억	52485	N	N	52	N	N
174	20230801	120456	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	7690	90	2	1.18	69216600	9131	33.83	7840	7840	7500	9880	5320	7600	7580.40	0.43	-306	8180	7890	7670	7380	7160	7855	7345	60	2280	500	5320	10	1	12080000	929	11.69	1.56	12	0.08	658.00	4942.00	9000	20230607	-14.56	5520	20221017	39.31	9000	-14.56	20230607	6080	26.48	20230103	9000	-14.56	20230607	5520	39.31	20221017	0.22	N	064850	500	60 억	52485	N	N	52	N	N
175	20230801	110454	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	7500	-100	5	-1.32	22968180	3032	11.23	7840	7840	7500	9880	5320	7600	7575.26	0.43	371	8180	7890	7670	7380	7160	7855	7345	60	2280	500	5320	10	1	12080000	906	11.40	1.52	12	0.03	658.00	4942.00	9000	20230607	-16.67	5520	20221017	35.87	9000	-16.67	20230607	6080	23.36	20230103	9000	-16.67	20230607	5520	35.87	20221017	0.22	N	064850	500	60 억	52485	N	N	52	N	N
176	20230801	100458	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	7520	-80	5	-1.05	19113160	2519	9.33	7840	7840	7520	9880	5320	7600	7587.60	0.43	371	8180	7890	7670	7380	7160	7855	7345	60	2280	500	5320	10	1	12080000	908	11.43	1.52	12	0.02	658.00	4942.00	9000	20230607	-16.44	5520	20221017	36.23	9000	-16.44	20230607	6080	23.68	20230103	9000	-16.44	20230607	5520	36.23	20221017	0.22	N	064850	500	60 억	52485	N	N	52	N	N
177	20230801	090453	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	7660	60	2	0.79	9858010	1294	4.79	7840	7840	7600	9880	5320	7600	7618.25	0.43	422	8180	7890	7670	7380	7160	7855	7345	60	2280	500	5320	10	1	12080000	925	11.64	1.55	12	0.01	658.00	4942.00	9000	20230607	-14.89	5520	20221017	38.77	9000	-14.89	20230607	6080	25.99	20230103	9000	-14.89	20230607	5520	38.77	20221017	0.22	N	064850	500	60 억	52485	N	N	52	N	N

74 KiB Raw Blame History

74 KiB

Raw Blame History