KissMeData/094850/price/prices-20230801.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

76 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20230831	160735	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9080	-120	5	-1.30	354510760	39076	161.41	9210	9260	9000	11960	6440	9200	9072.16	1.08	2567	9340	9270	9230	9160	9120	9250	9140	70	2760	500	6620	10	1	14000000	1271	-10.40	1.52	12	0.28	-873.00	5959.00	12450	20220919	-27.07	7980	20230710	13.78	12000	-24.33	20230119	7980	13.78	20230710	12450	-27.07	20220919	7980	13.78	20230710	1.09	N	094850	500	70 억	150738	N	N	102	N	N
3	20230831	150930	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9090	-110	5	-1.20	338104120	37268	153.94	9210	9260	9000	11960	6440	9200	9072.15	1.08	2770	9340	9270	9230	9160	9120	9250	9140	70	2760	500	6620	10	1	14000000	1273	-10.41	1.53	12	0.27	-873.00	5959.00	12450	20220919	-26.99	7980	20230710	13.91	12000	-24.25	20230119	7980	13.91	20230710	12450	-26.99	20220919	7980	13.91	20230710	1.09	N	094850	500	70 억	150738	N	N	247	N	N
4	20230831	141028	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9110	-90	5	-0.98	192734660	21175	87.47	9210	9260	9040	11960	6440	9200	9101.88	1.08	-3883	9340	9270	9230	9160	9120	9250	9140	70	2760	500	6620	10	1	14000000	1275	-10.44	1.53	12	0.15	-873.00	5959.00	12450	20220919	-26.83	7980	20230710	14.16	12000	-24.08	20230119	7980	14.16	20230710	12450	-26.83	20220919	7980	14.16	20230710	1.09	N	094850	500	70 억	150738	N	N	247	N	N
5	20230831	130953	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9040	-160	5	-1.74	141861830	15554	64.25	9210	9260	9040	11960	6440	9200	9120.47	1.08	-4437	9340	9270	9230	9160	9120	9250	9140	70	2760	500	6620	10	1	14000000	1266	-10.36	1.52	12	0.11	-873.00	5959.00	12450	20220919	-27.39	7980	20230710	13.28	12000	-24.67	20230119	7980	13.28	20230710	12450	-27.39	20220919	7980	13.28	20230710	1.09	N	094850	500	70 억	150738	N	N	247	N	N
6	20230831	121019	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9080	-120	5	-1.30	109290230	11958	49.39	9210	9260	9080	11960	6440	9200	9139.38	1.08	-3758	9340	9270	9230	9160	9120	9250	9140	70	2760	500	6620	10	1	14000000	1271	-10.40	1.52	12	0.09	-873.00	5959.00	12450	20220919	-27.07	7980	20230710	13.78	12000	-24.33	20230119	7980	13.78	20230710	12450	-27.07	20220919	7980	13.78	20230710	1.09	N	094850	500	70 억	150738	N	N	247	N	N
7	20230831	111422	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9130	-70	5	-0.76	67292430	7346	30.34	9210	9260	9120	11960	6440	9200	9160.28	1.08	-3148	9340	9270	9230	9160	9120	9250	9140	70	2760	500	6620	10	1	14000000	1278	-10.46	1.53	12	0.05	-873.00	5959.00	12450	20220919	-26.67	7980	20230710	14.41	12000	-23.92	20230119	7980	14.41	20230710	12450	-26.67	20220919	7980	14.41	20230710	1.09	N	094850	500	70 억	150738	N	N	247	N	N
8	20230831	101105	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9140	-60	5	-0.65	47661190	5196	21.46	9210	9260	9130	11960	6440	9200	9172.54	1.08	-1809	9340	9270	9230	9160	9120	9250	9140	70	2760	500	6620	10	1	14000000	1280	-10.47	1.53	12	0.04	-873.00	5959.00	12450	20220919	-26.59	7980	20230710	14.54	12000	-23.83	20230119	7980	14.54	20230710	12450	-26.59	20220919	7980	14.54	20230710	1.09	N	094850	500	70 억	150738	N	N	247	N	N
9	20230831	090936	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9260	60	2	0.65	1934640	210	0.87	9210	9260	9200	11960	6440	9200	9214.27	1.08	-22	9340	9270	9230	9160	9120	9250	9140	70	2760	500	6620	10	1	14000000	1296	-10.61	1.55	12	0.00	-873.00	5959.00	12450	20220919	-25.62	7980	20230710	16.04	12000	-22.83	20230119	7980	16.04	20230710	12450	-25.62	20220919	7980	16.04	20230710	1.09	N	094850	500	70 억	150738	N	N	247	N	N
10	20230830	160738	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9200	-30	5	-0.33	218209300	23665	60.14	9260	9300	9190	11990	6470	9230	9220.80	1.12	-6712	9810	9520	9360	9070	8910	9440	8990	70	2760	500	6640	10	1	14000000	1288	-10.54	1.54	12	0.17	-873.00	5959.00	12450	20220919	-26.10	7980	20230710	15.29	12000	-23.33	20230119	7980	15.29	20230710	12450	-26.10	20220919	7980	15.29	20230710	1.11	N	094850	500	70 억	157449	N	N	247	N	N
11	20230830	150907	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9220	-10	5	-0.11	203980590	22119	56.21	9260	9300	9190	11990	6470	9230	9221.96	1.12	-6932	9810	9520	9360	9070	8910	9440	8990	70	2760	500	6640	10	1	14000000	1291	-10.56	1.55	12	0.16	-873.00	5959.00	12450	20220919	-25.94	7980	20230710	15.54	12000	-23.17	20230119	7980	15.54	20230710	12450	-25.94	20220919	7980	15.54	20230710	1.11	N	094850	500	70 억	157449	N	N	1701	N	N
12	20230830	140952	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9210	-20	5	-0.22	176461670	19135	48.63	9260	9300	9190	11990	6470	9230	9221.93	1.12	-5132	9810	9520	9360	9070	8910	9440	8990	70	2760	500	6640	10	1	14000000	1289	-10.55	1.55	12	0.14	-873.00	5959.00	12450	20220919	-26.02	7980	20230710	15.41	12000	-23.25	20230119	7980	15.41	20230710	12450	-26.02	20220919	7980	15.41	20230710	1.11	N	094850	500	70 억	157449	N	N	1701	N	N
13	20230830	130941	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9200	-30	5	-0.33	158256300	17157	43.60	9260	9300	9190	11990	6470	9230	9224.01	1.12	-5265	9810	9520	9360	9070	8910	9440	8990	70	2760	500	6640	10	1	14000000	1288	-10.54	1.54	12	0.12	-873.00	5959.00	12450	20220919	-26.10	7980	20230710	15.29	12000	-23.33	20230119	7980	15.29	20230710	12450	-26.10	20220919	7980	15.29	20230710	1.11	N	094850	500	70 억	157449	N	N	1701	N	N
14	20230830	120951	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9210	-20	5	-0.22	144562240	15669	39.82	9260	9300	9190	11990	6470	9230	9226.00	1.12	-4187	9810	9520	9360	9070	8910	9440	8990	70	2760	500	6640	10	1	14000000	1289	-10.55	1.55	12	0.11	-873.00	5959.00	12450	20220919	-26.02	7980	20230710	15.41	12000	-23.25	20230119	7980	15.41	20230710	12450	-26.02	20220919	7980	15.41	20230710	1.11	N	094850	500	70 억	157449	N	N	1701	N	N
15	20230830	111410	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9240	10	2	0.11	101021780	10937	27.80	9260	9300	9190	11990	6470	9230	9236.70	1.12	-3138	9810	9520	9360	9070	8910	9440	8990	70	2760	500	6640	10	1	14000000	1294	-10.58	1.55	12	0.08	-873.00	5959.00	12450	20220919	-25.78	7980	20230710	15.79	12000	-23.00	20230119	7980	15.79	20230710	12450	-25.78	20220919	7980	15.79	20230710	1.11	N	094850	500	70 억	157449	N	N	1701	N	N
16	20230830	101021	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9220	-10	5	-0.11	92949850	10062	25.57	9260	9300	9190	11990	6470	9230	9237.71	1.12	-3065	9810	9520	9360	9070	8910	9440	8990	70	2760	500	6640	10	1	14000000	1291	-10.56	1.55	12	0.07	-873.00	5959.00	12450	20220919	-25.94	7980	20230710	15.54	12000	-23.17	20230119	7980	15.54	20230710	12450	-25.94	20220919	7980	15.54	20230710	1.11	N	094850	500	70 억	157449	N	N	1701	N	N
17	20230830	090922	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9230	0	3	0.00	23992990	2599	6.61	9260	9300	9190	11990	6470	9230	9231.62	1.12	-777	9810	9520	9360	9070	8910	9440	8990	70	2760	500	6640	10	1	14000000	1292	-10.57	1.55	12	0.02	-873.00	5959.00	12450	20220919	-25.86	7980	20230710	15.66	12000	-23.08	20230119	7980	15.66	20230710	12450	-25.86	20220919	7980	15.66	20230710	1.11	N	094850	500	70 억	157449	N	N	1701	N	N
18	20230829	160733	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9230	-220	5	-2.33	365574240	39253	57.61	9470	9650	9200	12280	6620	9450	9313.27	1.14	-2239	9703	9576	9433	9306	9163	9640	9370	70	2830	500	6800	10	1	14000000	1292	-10.57	1.55	12	0.28	-873.00	5959.00	12450	20220919	-25.86	7980	20230710	15.66	12000	-23.08	20230119	7980	15.66	20230710	12450	-25.86	20220919	7980	15.66	20230710	1.13	N	094850	500	70 억	159889	N	N	1701	N	N
19	20230829	150915	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9250	-200	5	-2.12	350151250	37583	55.16	9470	9650	9200	12280	6620	9450	9316.73	1.14	-1601	9703	9576	9433	9306	9163	9640	9370	70	2830	500	6800	10	1	14000000	1295	-10.60	1.55	12	0.27	-873.00	5959.00	12450	20220919	-25.70	7980	20230710	15.91	12000	-22.92	20230119	7980	15.91	20230710	12450	-25.70	20220919	7980	15.91	20230710	1.13	N	094850	500	70 억	159889	N	N	37	N	N
20	20230829	141023	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9270	-180	5	-1.90	330113870	35415	51.98	9470	9650	9200	12280	6620	9450	9321.28	1.14	-860	9703	9576	9433	9306	9163	9640	9370	70	2830	500	6800	10	1	14000000	1298	-10.62	1.56	12	0.25	-873.00	5959.00	12450	20220919	-25.54	7980	20230710	16.17	12000	-22.75	20230119	7980	16.17	20230710	12450	-25.54	20220919	7980	16.17	20230710	1.13	N	094850	500	70 억	159889	N	N	37	N	N
21	20230829	130938	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9320	-130	5	-1.38	195034370	20825	30.56	9470	9650	9230	12280	6620	9450	9365.38	1.14	36	9703	9576	9433	9306	9163	9640	9370	70	2830	500	6800	10	1	14000000	1305	-10.68	1.56	12	0.15	-873.00	5959.00	12450	20220919	-25.14	7980	20230710	16.79	12000	-22.33	20230119	7980	16.79	20230710	12450	-25.14	20220919	7980	16.79	20230710	1.13	N	094850	500	70 억	159889	N	N	37	N	N
22	20230829	121009	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9310	-140	5	-1.48	172336560	18388	26.99	9470	9650	9230	12280	6620	9450	9372.21	1.14	170	9703	9576	9433	9306	9163	9640	9370	70	2830	500	6800	10	1	14000000	1303	-10.66	1.56	12	0.13	-873.00	5959.00	12450	20220919	-25.22	7980	20230710	16.67	12000	-22.42	20230119	7980	16.67	20230710	12450	-25.22	20220919	7980	16.67	20230710	1.13	N	094850	500	70 억	159889	N	N	37	N	N
23	20230829	111635	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9320	-130	5	-1.38	160409480	17108	25.11	9470	9650	9230	12280	6620	9450	9376.26	1.14	517	9703	9576	9433	9306	9163	9640	9370	70	2830	500	6800	10	1	14000000	1305	-10.68	1.56	12	0.12	-873.00	5959.00	12450	20220919	-25.14	7980	20230710	16.79	12000	-22.33	20230119	7980	16.79	20230710	12450	-25.14	20220919	7980	16.79	20230710	1.13	N	094850	500	70 억	159889	N	N	37	N	N
24	20230829	101059	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9390	-60	5	-0.63	118563170	12628	18.53	9470	9650	9230	12280	6620	9450	9388.89	1.14	215	9703	9576	9433	9306	9163	9640	9370	70	2830	500	6800	10	1	14000000	1315	-10.76	1.58	12	0.09	-873.00	5959.00	12450	20220919	-24.58	7980	20230710	17.67	12000	-21.75	20230119	7980	17.67	20230710	12450	-24.58	20220919	7980	17.67	20230710	1.13	N	094850	500	70 억	159889	N	N	37	N	N
25	20230829	090719	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9330	-120	5	-1.27	27743680	2979	4.37	9470	9470	9230	12280	6620	9450	9312.85	1.14	469	9703	9576	9433	9306	9163	9640	9370	70	2830	500	6800	10	1	14000000	1306	-10.69	1.57	12	0.02	-873.00	5959.00	12450	20220919	-25.06	7980	20230710	16.92	12000	-22.25	20230119	7980	16.92	20230710	12450	-25.06	20220919	7980	16.92	20230710	1.13	N	094850	500	70 억	159889	N	N	37	N	N
26	20230828	160712	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9450	330	2	3.62	639625040	67670	319.21	9380	9560	9290	11850	6390	9120	9452.12	1.13	1761	9246	9182	9086	9022	8926	9215	9055	70	2730	500	6560	10	1	14000000	1323	-10.82	1.59	12	0.48	-873.00	5959.00	12450	20220919	-24.10	7980	20230710	18.42	12000	-21.25	20230119	7980	18.42	20230710	12450	-24.10	20220919	7980	18.42	20230710	1.14	N	094850	500	70 억	157931	N	N	37	N	N
27	20230828	150721	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9430	310	2	3.40	611385500	64679	305.10	9380	9560	9290	11850	6390	9120	9452.61	1.13	1558	9246	9182	9086	9022	8926	9215	9055	70	2730	500	6560	10	1	14000000	1320	-10.80	1.58	12	0.46	-873.00	5959.00	12450	20220919	-24.26	7980	20230710	18.17	12000	-21.42	20230119	7980	18.17	20230710	12450	-24.26	20220919	7980	18.17	20230710	1.14	N	094850	500	70 억	157931	N	N	0	N	N
28	20230828	140721	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9420	300	2	3.29	596908160	63142	297.85	9380	9560	9290	11850	6390	9120	9453.42	1.13	1558	9246	9182	9086	9022	8926	9215	9055	70	2730	500	6560	10	1	14000000	1319	-10.79	1.58	12	0.45	-873.00	5959.00	12450	20220919	-24.34	7980	20230710	18.05	12000	-21.50	20230119	7980	18.05	20230710	12450	-24.34	20220919	7980	18.05	20230710	1.14	N	094850	500	70 억	157931	N	N	0	N	N
29	20230828	130727	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9450	330	2	3.62	549957180	58164	274.37	9380	9560	9290	11850	6390	9120	9455.28	1.13	-538	9246	9182	9086	9022	8926	9215	9055	70	2730	500	6560	10	1	14000000	1323	-10.82	1.59	12	0.42	-873.00	5959.00	12450	20220919	-24.10	7980	20230710	18.42	12000	-21.25	20230119	7980	18.42	20230710	12450	-24.10	20220919	7980	18.42	20230710	1.14	N	094850	500	70 억	157931	N	N	0	N	N
30	20230828	120719	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9450	330	2	3.62	526421690	55675	262.63	9380	9560	9290	11850	6390	9120	9455.26	1.13	-435	9246	9182	9086	9022	8926	9215	9055	70	2730	500	6560	10	1	14000000	1323	-10.82	1.59	12	0.40	-873.00	5959.00	12450	20220919	-24.10	7980	20230710	18.42	12000	-21.25	20230119	7980	18.42	20230710	12450	-24.10	20220919	7980	18.42	20230710	1.14	N	094850	500	70 억	157931	N	N	0	N	N
31	20230828	110715	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9420	300	2	3.29	493309190	52174	246.12	9380	9560	9290	11850	6390	9120	9455.08	1.13	-2804	9246	9182	9086	9022	8926	9215	9055	70	2730	500	6560	10	1	14000000	1319	-10.79	1.58	12	0.37	-873.00	5959.00	12450	20220919	-24.34	7980	20230710	18.05	12000	-21.50	20230119	7980	18.05	20230710	12450	-24.34	20220919	7980	18.05	20230710	1.14	N	094850	500	70 억	157931	N	N	0	N	N
32	20230828	100709	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9490	370	2	4.06	413210470	43690	206.09	9380	9560	9290	11850	6390	9120	9457.78	1.13	-2847	9246	9182	9086	9022	8926	9215	9055	70	2730	500	6560	10	1	14000000	1329	-10.87	1.59	12	0.31	-873.00	5959.00	12450	20220919	-23.78	7980	20230710	18.92	12000	-20.92	20230119	7980	18.92	20230710	12450	-23.78	20220919	7980	18.92	20230710	1.14	N	094850	500	70 억	157931	N	N	0	N	N
33	20230828	090721	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9350	230	2	2.52	80640760	8597	40.55	9380	9500	9290	11850	6390	9120	9380.10	1.13	-2009	9246	9182	9086	9022	8926	9215	9055	70	2730	500	6560	10	1	14000000	1309	-10.71	1.57	12	0.06	-873.00	5959.00	12450	20220919	-24.90	7980	20230710	17.17	12000	-22.08	20230119	7980	17.17	20230710	12450	-24.90	20220919	7980	17.17	20230710	1.14	N	094850	500	70 억	157931	N	N	0	N	N
34	20230825	160717	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9120	50	2	0.55	192039830	21197	53.78	9070	9150	8990	11790	6350	9070	9059.68	1.12	769	9216	9142	8996	8922	8776	9180	8960	70	2720	500	6530	10	1	14000000	1277	-10.45	1.53	12	0.15	-873.00	5959.00	12450	20220919	-26.75	7980	20230710	14.29	12000	-24.00	20230119	7980	14.29	20230710	12450	-26.75	20220919	7980	14.29	20230710	1.13	N	094850	500	70 억	157162	N	N	2	N	N
35	20230825	150719	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9070	0	3	0.00	173108430	19116	48.50	9070	9150	8990	11790	6350	9070	9055.68	1.12	644	9216	9142	8996	8922	8776	9180	8960	70	2720	500	6530	10	1	14000000	1270	-10.39	1.52	12	0.14	-873.00	5959.00	12450	20220919	-27.15	7980	20230710	13.66	12000	-24.42	20230119	7980	13.66	20230710	12450	-27.15	20220919	7980	13.66	20230710	1.13	N	094850	500	70 억	157162	N	N	2	N	N
36	20230825	140717	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9060	-10	5	-0.11	162402050	17935	45.51	9070	9150	8990	11790	6350	9070	9055.03	1.12	534	9216	9142	8996	8922	8776	9180	8960	70	2720	500	6530	10	1	14000000	1268	-10.38	1.52	12	0.13	-873.00	5959.00	12450	20220919	-27.23	7980	20230710	13.53	12000	-24.50	20230119	7980	13.53	20230710	12450	-27.23	20220919	7980	13.53	20230710	1.13	N	094850	500	70 억	157162	N	N	2	N	N
37	20230825	130714	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9080	10	2	0.11	144217330	15929	40.42	9070	9150	8990	11790	6350	9070	9053.76	1.12	1233	9216	9142	8996	8922	8776	9180	8960	70	2720	500	6530	10	1	14000000	1271	-10.40	1.52	12	0.11	-873.00	5959.00	12450	20220919	-27.07	7980	20230710	13.78	12000	-24.33	20230119	7980	13.78	20230710	12450	-27.07	20220919	7980	13.78	20230710	1.13	N	094850	500	70 억	157162	N	N	2	N	N
38	20230825	120714	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9080	10	2	0.11	126867060	14018	35.57	9070	9150	8990	11790	6350	9070	9050.30	1.12	1899	9216	9142	8996	8922	8776	9180	8960	70	2720	500	6530	10	1	14000000	1271	-10.40	1.52	12	0.10	-873.00	5959.00	12450	20220919	-27.07	7980	20230710	13.78	12000	-24.33	20230119	7980	13.78	20230710	12450	-27.07	20220919	7980	13.78	20230710	1.13	N	094850	500	70 억	157162	N	N	2	N	N
39	20230825	110716	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9050	-20	5	-0.22	84602340	9376	23.79	9070	9070	8990	11790	6350	9070	9023.29	1.12	117	9216	9142	8996	8922	8776	9180	8960	70	2720	500	6530	10	1	14000000	1267	-10.37	1.52	12	0.07	-873.00	5959.00	12450	20220919	-27.31	7980	20230710	13.41	12000	-24.58	20230119	7980	13.41	20230710	12450	-27.31	20220919	7980	13.41	20230710	1.13	N	094850	500	70 억	157162	N	N	2	N	N
40	20230825	100717	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9030	-40	5	-0.44	49693910	5504	13.97	9070	9070	8990	11790	6350	9070	9028.69	1.12	-708	9216	9142	8996	8922	8776	9180	8960	70	2720	500	6530	10	1	14000000	1264	-10.34	1.52	12	0.04	-873.00	5959.00	12450	20220919	-27.47	7980	20230710	13.16	12000	-24.75	20230119	7980	13.16	20230710	12450	-27.47	20220919	7980	13.16	20230710	1.13	N	094850	500	70 억	157162	N	N	2	N	N
41	20230825	090714	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9040	-30	5	-0.33	13275280	1469	3.73	9070	9070	8990	11790	6350	9070	9036.95	1.12	273	9216	9142	8996	8922	8776	9180	8960	70	2720	500	6530	10	1	14000000	1266	-10.36	1.52	12	0.01	-873.00	5959.00	12450	20220919	-27.39	7980	20230710	13.28	12000	-24.67	20230119	7980	13.28	20230710	12450	-27.39	20220919	7980	13.28	20230710	1.13	N	094850	500	70 억	157162	N	N	2	N	N
42	20230824	160710	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9070	130	2	1.45	352165690	39137	88.82	8940	9070	8850	11620	6260	8940	8998.25	1.08	6456	9266	9102	8996	8832	8726	9050	8780	70	2680	500	6430	10	1	14000000	1270	-10.39	1.52	12	0.28	-873.00	5959.00	12450	20220919	-27.15	7980	20230710	13.66	12000	-24.42	20230119	7980	13.66	20230710	12450	-27.15	20220919	7980	13.66	20230710	1.13	N	094850	500	70 억	150706	N	N	2	N	N
43	20230824	150708	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9010	70	2	0.78	327078590	36366	82.53	8940	9060	8850	11620	6260	8940	8994.08	1.08	6370	9266	9102	8996	8832	8726	9050	8780	70	2680	500	6430	10	1	14000000	1261	-10.32	1.51	12	0.26	-873.00	5959.00	12450	20220919	-27.63	7980	20230710	12.91	12000	-24.92	20230119	7980	12.91	20230710	12450	-27.63	20220919	7980	12.91	20230710	1.13	N	094850	500	70 억	150706	N	N	0	N	N
44	20230824	140710	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9010	70	2	0.78	318638450	35429	80.40	8940	9060	8850	11620	6260	8940	8993.72	1.08	6393	9266	9102	8996	8832	8726	9050	8780	70	2680	500	6430	10	1	14000000	1261	-10.32	1.51	12	0.25	-873.00	5959.00	12450	20220919	-27.63	7980	20230710	12.91	12000	-24.92	20230119	7980	12.91	20230710	12450	-27.63	20220919	7980	12.91	20230710	1.13	N	094850	500	70 억	150706	N	N	0	N	N
45	20230824	130714	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9030	90	2	1.01	260288460	28966	65.73	8940	9050	8850	11620	6260	8940	8986.00	1.08	3681	9266	9102	8996	8832	8726	9050	8780	70	2680	500	6430	10	1	14000000	1264	-10.34	1.52	12	0.21	-873.00	5959.00	12450	20220919	-27.47	7980	20230710	13.16	12000	-24.75	20230119	7980	13.16	20230710	12450	-27.47	20220919	7980	13.16	20230710	1.13	N	094850	500	70 억	150706	N	N	0	N	N
46	20230824	120714	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9000	60	2	0.67	250796210	27914	63.35	8940	9050	8850	11620	6260	8940	8984.60	1.08	3669	9266	9102	8996	8832	8726	9050	8780	70	2680	500	6430	10	1	14000000	1260	-10.31	1.51	12	0.20	-873.00	5959.00	12450	20220919	-27.71	7980	20230710	12.78	12000	-25.00	20230119	7980	12.78	20230710	12450	-27.71	20220919	7980	12.78	20230710	1.13	N	094850	500	70 억	150706	N	N	0	N	N
47	20230824	110713	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9030	90	2	1.01	211223750	23524	53.38	8940	9050	8850	11620	6260	8940	8979.07	1.08	3228	9266	9102	8996	8832	8726	9050	8780	70	2680	500	6430	10	1	14000000	1264	-10.34	1.52	12	0.17	-873.00	5959.00	12450	20220919	-27.47	7980	20230710	13.16	12000	-24.75	20230119	7980	13.16	20230710	12450	-27.47	20220919	7980	13.16	20230710	1.13	N	094850	500	70 억	150706	N	N	0	N	N
48	20230824	100709	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9030	90	2	1.01	138890680	15508	35.19	8940	9040	8850	11620	6260	8940	8956.07	1.08	6788	9266	9102	8996	8832	8726	9050	8780	70	2680	500	6430	10	1	14000000	1264	-10.34	1.52	12	0.11	-873.00	5959.00	12450	20220919	-27.47	7980	20230710	13.16	12000	-24.75	20230119	7980	13.16	20230710	12450	-27.47	20220919	7980	13.16	20230710	1.13	N	094850	500	70 억	150706	N	N	0	N	N
49	20230824	090711	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8920	-20	5	-0.22	25139360	2823	6.41	8940	8960	8850	11620	6260	8940	8905.19	1.08	-631	9266	9102	8996	8832	8726	9050	8780	70	2680	500	6430	10	1	14000000	1249	-10.22	1.50	12	0.02	-873.00	5959.00	12450	20220919	-28.35	7980	20230710	11.78	12000	-25.67	20230119	7980	11.78	20230710	12450	-28.35	20220919	7980	11.78	20230710	1.13	N	094850	500	70 억	150706	N	N	0	N	N
50	20230823	160707	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8940	-110	5	-1.22	394507650	44033	85.50	9060	9160	8890	11760	6340	9050	8959.30	1.12	-5834	9310	9180	9040	8910	8770	9245	8975	70	2710	500	6510	10	1	14000000	1252	-10.24	1.50	12	0.31	-873.00	5959.00	12450	20220919	-28.19	7980	20230710	12.03	12000	-25.50	20230119	7980	12.03	20230710	12450	-28.19	20220919	7980	12.03	20230710	1.21	N	094850	500	70 억	156539	N	N	0	N	N
51	20230823	150708	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8900	-150	5	-1.66	375989070	41953	81.46	9060	9160	8890	11760	6340	9050	8962.04	1.12	-5640	9310	9180	9040	8910	8770	9245	8975	70	2710	500	6510	10	1	14000000	1246	-10.19	1.49	12	0.30	-873.00	5959.00	12450	20220919	-28.51	7980	20230710	11.53	12000	-25.83	20230119	7980	11.53	20230710	12450	-28.51	20220919	7980	11.53	20230710	1.21	N	094850	500	70 억	156539	N	N	0	N	N
52	20230823	140712	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8930	-120	5	-1.33	283477800	31573	61.31	9060	9160	8920	11760	6340	9050	8978.37	1.12	-2794	9310	9180	9040	8910	8770	9245	8975	70	2710	500	6510	10	1	14000000	1250	-10.23	1.50	12	0.23	-873.00	5959.00	12450	20220919	-28.27	7980	20230710	11.90	12000	-25.58	20230119	7980	11.90	20230710	12450	-28.27	20220919	7980	11.90	20230710	1.21	N	094850	500	70 억	156539	N	N	0	N	N
53	20230823	130707	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8950	-100	5	-1.10	222691430	24775	48.11	9060	9160	8940	11760	6340	9050	8988.42	1.12	-1517	9310	9180	9040	8910	8770	9245	8975	70	2710	500	6510	10	1	14000000	1253	-10.25	1.50	12	0.18	-873.00	5959.00	12450	20220919	-28.11	7980	20230710	12.16	12000	-25.42	20230119	7980	12.16	20230710	12450	-28.11	20220919	7980	12.16	20230710	1.21	N	094850	500	70 억	156539	N	N	0	N	N
54	20230823	120712	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8970	-80	5	-0.88	199907030	22232	43.17	9060	9160	8940	11760	6340	9050	8991.72	1.12	-1526	9310	9180	9040	8910	8770	9245	8975	70	2710	500	6510	10	1	14000000	1256	-10.27	1.51	12	0.16	-873.00	5959.00	12450	20220919	-27.95	7980	20230710	12.41	12000	-25.25	20230119	7980	12.41	20230710	12450	-27.95	20220919	7980	12.41	20230710	1.21	N	094850	500	70 억	156539	N	N	0	N	N
55	20230823	110708	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8960	-90	5	-0.99	155762020	17315	33.62	9060	9160	8940	11760	6340	9050	8995.62	1.12	-1728	9310	9180	9040	8910	8770	9245	8975	70	2710	500	6510	10	1	14000000	1254	-10.26	1.50	12	0.12	-873.00	5959.00	12450	20220919	-28.03	7980	20230710	12.28	12000	-25.33	20230119	7980	12.28	20230710	12450	-28.03	20220919	7980	12.28	20230710	1.21	N	094850	500	70 억	156539	N	N	0	N	N
56	20230823	100707	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8940	-110	5	-1.22	121401310	13482	26.18	9060	9160	8940	11760	6340	9050	9004.52	1.12	-2314	9310	9180	9040	8910	8770	9245	8975	70	2710	500	6510	10	1	14000000	1252	-10.24	1.50	12	0.10	-873.00	5959.00	12450	20220919	-28.19	7980	20230710	12.03	12000	-25.50	20230119	7980	12.03	20230710	12450	-28.19	20220919	7980	12.03	20230710	1.21	N	094850	500	70 억	156539	N	N	0	N	N
57	20230823	090714	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9060	10	2	0.11	15787800	1748	3.39	9060	9060	8980	11760	6340	9050	9031.36	1.12	-731	9310	9180	9040	8910	8770	9245	8975	70	2710	500	6510	10	1	14000000	1268	-10.38	1.52	12	0.01	-873.00	5959.00	12450	20220919	-27.23	7980	20230710	13.53	12000	-24.50	20230119	7980	13.53	20230710	12450	-27.23	20220919	7980	13.53	20230710	1.21	N	094850	500	70 억	156539	N	N	0	N	N
58	20230822	160704	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9050	-60	5	-0.66	459487570	50830	76.16	9010	9170	8900	11840	6380	9110	9039.69	1.08	5348	9636	9372	9196	8932	8756	9285	8845	70	2730	500	6550	10	1	14000000	1267	-10.37	1.52	12	0.36	-873.00	5959.00	12450	20220919	-27.31	7980	20230710	13.41	12000	-24.58	20230119	7980	13.41	20230710	12450	-27.31	20220919	7980	13.41	20230710	1.25	N	094850	500	70 억	151291	N	N	562	N	N
59	20230822	150705	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9050	-60	5	-0.66	442097940	48906	73.27	9010	9170	8900	11840	6380	9110	9039.75	1.08	5594	9636	9372	9196	8932	8756	9285	8845	70	2730	500	6550	10	1	14000000	1267	-10.37	1.52	12	0.35	-873.00	5959.00	12450	20220919	-27.31	7980	20230710	13.41	12000	-24.58	20230119	7980	13.41	20230710	12450	-27.31	20220919	7980	13.41	20230710	1.25	N	094850	500	70 억	151291	N	N	562	N	N
60	20230822	140708	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9020	-90	5	-0.99	382033770	42236	63.28	9010	9170	8900	11840	6380	9110	9045.22	1.08	3614	9636	9372	9196	8932	8756	9285	8845	70	2730	500	6550	10	1	14000000	1263	-10.33	1.51	12	0.30	-873.00	5959.00	12450	20220919	-27.55	7980	20230710	13.03	12000	-24.83	20230119	7980	13.03	20230710	12450	-27.55	20220919	7980	13.03	20230710	1.25	N	094850	500	70 억	151291	N	N	562	N	N
61	20230822	130703	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9060	-50	5	-0.55	324702640	35885	53.77	9010	9170	8900	11840	6380	9110	9048.42	1.08	4094	9636	9372	9196	8932	8756	9285	8845	70	2730	500	6550	10	1	14000000	1268	-10.38	1.52	12	0.26	-873.00	5959.00	12450	20220919	-27.23	7980	20230710	13.53	12000	-24.50	20230119	7980	13.53	20230710	12450	-27.23	20220919	7980	13.53	20230710	1.25	N	094850	500	70 억	151291	N	N	562	N	N
62	20230822	120653	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9070	-40	5	-0.44	280034180	30964	46.39	9010	9170	8900	11840	6380	9110	9043.86	1.08	3887	9636	9372	9196	8932	8756	9285	8845	70	2730	500	6550	10	1	14000000	1270	-10.39	1.52	12	0.22	-873.00	5959.00	12450	20220919	-27.15	7980	20230710	13.66	12000	-24.42	20230119	7980	13.66	20230710	12450	-27.15	20220919	7980	13.66	20230710	1.25	N	094850	500	70 억	151291	N	N	562	N	N
63	20230822	110703	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9040	-70	5	-0.77	249953210	27645	41.42	9010	9170	8900	11840	6380	9110	9041.53	1.08	3312	9636	9372	9196	8932	8756	9285	8845	70	2730	500	6550	10	1	14000000	1266	-10.36	1.52	12	0.20	-873.00	5959.00	12450	20220919	-27.39	7980	20230710	13.28	12000	-24.67	20230119	7980	13.28	20230710	12450	-27.39	20220919	7980	13.28	20230710	1.25	N	094850	500	70 억	151291	N	N	562	N	N
64	20230822	100659	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9060	-50	5	-0.55	146855670	16198	24.27	9010	9170	9010	11840	6380	9110	9066.28	1.08	829	9636	9372	9196	8932	8756	9285	8845	70	2730	500	6550	10	1	14000000	1268	-10.38	1.52	12	0.12	-873.00	5959.00	12450	20220919	-27.23	7980	20230710	13.53	12000	-24.50	20230119	7980	13.53	20230710	12450	-27.23	20220919	7980	13.53	20230710	1.25	N	094850	500	70 억	151291	N	N	562	N	N
65	20230822	090704	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9110	0	3	0.00	55443860	6127	9.18	9010	9170	9010	11840	6380	9110	9049.10	1.08	1334	9636	9372	9196	8932	8756	9285	8845	70	2730	500	6550	10	1	14000000	1275	-10.44	1.53	12	0.04	-873.00	5959.00	12450	20220919	-26.83	7980	20230710	14.16	12000	-24.08	20230119	7980	14.16	20230710	12450	-26.83	20220919	7980	14.16	20230710	1.25	N	094850	500	70 억	151291	N	N	562	N	N
66	20230821	160700	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9110	-350	5	-3.70	612019780	66305	103.78	9460	9460	9020	12290	6630	9460	9230.09	1.01	9101	10126	9792	9626	9292	9126	9710	9210	70	2830	500	6810	10	1	14000000	1275	-10.44	1.53	12	0.47	-873.00	5959.00	12450	20220919	-26.83	7980	20230710	14.16	12000	-24.08	20230119	7980	14.16	20230710	12450	-26.83	20220919	7980	14.16	20230710	1.22	N	094850	500	70 억	141992	N	N	562	N	N
67	20230821	150706	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9160	-300	5	-3.17	550182660	59538	93.19	9460	9460	9020	12290	6630	9460	9240.57	1.01	8511	10126	9792	9626	9292	9126	9710	9210	70	2830	500	6810	10	1	14000000	1282	-10.49	1.54	12	0.43	-873.00	5959.00	12450	20220919	-26.43	7980	20230710	14.79	12000	-23.67	20230119	7980	14.79	20230710	12450	-26.43	20220919	7980	14.79	20230710	1.22	N	094850	500	70 억	141992	N	N	439	N	N
68	20230821	140703	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9180	-280	5	-2.96	450761020	48704	76.23	9460	9460	9020	12290	6630	9460	9254.78	1.01	8352	10126	9792	9626	9292	9126	9710	9210	70	2830	500	6810	10	1	14000000	1285	-10.52	1.54	12	0.35	-873.00	5959.00	12450	20220919	-26.27	7980	20230710	15.04	12000	-23.50	20230119	7980	15.04	20230710	12450	-26.27	20220919	7980	15.04	20230710	1.22	N	094850	500	70 억	141992	N	N	439	N	N
69	20230821	130709	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9230	-230	5	-2.43	425476720	45957	71.93	9460	9460	9020	12290	6630	9460	9257.80	1.01	8151	10126	9792	9626	9292	9126	9710	9210	70	2830	500	6810	10	1	14000000	1292	-10.57	1.55	12	0.33	-873.00	5959.00	12450	20220919	-25.86	7980	20230710	15.66	12000	-23.08	20230119	7980	15.66	20230710	12450	-25.86	20220919	7980	15.66	20230710	1.22	N	094850	500	70 억	141992	N	N	439	N	N
70	20230821	120706	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9190	-270	5	-2.85	343657550	37058	58.00	9460	9460	9020	12290	6630	9460	9273.10	1.01	6165	10126	9792	9626	9292	9126	9710	9210	70	2830	500	6810	10	1	14000000	1287	-10.53	1.54	12	0.26	-873.00	5959.00	12450	20220919	-26.18	7980	20230710	15.16	12000	-23.42	20230119	7980	15.16	20230710	12450	-26.18	20220919	7980	15.16	20230710	1.22	N	094850	500	70 억	141992	N	N	439	N	N
71	20230821	110702	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9260	-200	5	-2.11	279163980	30075	47.07	9460	9460	9020	12290	6630	9460	9281.79	1.01	4496	10126	9792	9626	9292	9126	9710	9210	70	2830	500	6810	10	1	14000000	1296	-10.61	1.55	12	0.21	-873.00	5959.00	12450	20220919	-25.62	7980	20230710	16.04	12000	-22.83	20230119	7980	16.04	20230710	12450	-25.62	20220919	7980	16.04	20230710	1.22	N	094850	500	70 억	141992	N	N	439	N	N
72	20230821	100701	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9350	-110	5	-1.16	210919350	22705	35.54	9460	9460	9020	12290	6630	9460	9288.95	1.01	5212	10126	9792	9626	9292	9126	9710	9210	70	2830	500	6810	10	1	14000000	1309	-10.71	1.57	12	0.16	-873.00	5959.00	12450	20220919	-24.90	7980	20230710	17.17	12000	-22.08	20230119	7980	17.17	20230710	12450	-24.90	20220919	7980	17.17	20230710	1.22	N	094850	500	70 억	141992	N	N	439	N	N
73	20230821	090708	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9270	-190	5	-2.01	60348050	6460	10.11	9460	9460	9220	12290	6630	9460	9340.32	1.01	-281	10126	9792	9626	9292	9126	9710	9210	70	2830	500	6810	10	1	14000000	1298	-10.62	1.56	12	0.05	-873.00	5959.00	12450	20220919	-25.54	7980	20230710	16.17	12000	-22.75	20230119	7980	16.17	20230710	12450	-25.54	20220919	7980	16.17	20230710	1.22	N	094850	500	70 억	141992	N	N	439	N	N
74	20230818	160702	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9460	-250	5	-2.57	611295320	63574	70.27	9500	9960	9460	12620	6800	9710	9615.74	0.91	13693	10110	9910	9700	9500	9290	10010	9600	70	2910	500	6990	10	1	14000000	1324	-10.84	1.59	12	0.45	-873.00	5959.00	12450	20220919	-24.02	7980	20230710	18.55	12000	-21.17	20230119	7980	18.55	20230710	12450	-24.02	20220919	7980	18.55	20230710	1.21	N	094850	500	70 억	127947	N	N	439	N	N
75	20230818	150655	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9520	-190	5	-1.96	580342920	60311	66.66	9500	9960	9480	12620	6800	9710	9622.51	0.91	13031	10110	9910	9700	9500	9290	10010	9600	70	2910	500	6990	10	1	14000000	1333	-10.90	1.60	12	0.43	-873.00	5959.00	12450	20220919	-23.53	7980	20230710	19.30	12000	-20.67	20230119	7980	19.30	20230710	12450	-23.53	20220919	7980	19.30	20230710	1.21	N	094850	500	70 억	127947	N	N	1519	N	N
76	20230818	140700	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9520	-190	5	-1.96	533308030	55380	61.21	9500	9960	9480	12620	6800	9710	9629.98	0.91	12368	10110	9910	9700	9500	9290	10010	9600	70	2910	500	6990	10	1	14000000	1333	-10.90	1.60	12	0.40	-873.00	5959.00	12450	20220919	-23.53	7980	20230710	19.30	12000	-20.67	20230119	7980	19.30	20230710	12450	-23.53	20220919	7980	19.30	20230710	1.21	N	094850	500	70 억	127947	N	N	1519	N	N
77	20230818	130655	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9540	-170	5	-1.75	493403040	51184	56.57	9500	9960	9480	12620	6800	9710	9639.79	0.91	10667	10110	9910	9700	9500	9290	10010	9600	70	2910	500	6990	10	1	14000000	1336	-10.93	1.60	12	0.37	-873.00	5959.00	12450	20220919	-23.37	7980	20230710	19.55	12000	-20.50	20230119	7980	19.55	20230710	12450	-23.37	20220919	7980	19.55	20230710	1.21	N	094850	500	70 억	127947	N	N	1519	N	N
78	20230818	120707	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9600	-110	5	-1.13	330518830	34123	37.72	9500	9960	9500	12620	6800	9710	9686.10	0.91	10158	10110	9910	9700	9500	9290	10010	9600	70	2910	500	6990	10	1	14000000	1344	-11.00	1.61	12	0.24	-873.00	5959.00	12450	20220919	-22.89	7980	20230710	20.30	12000	-20.00	20230119	7980	20.30	20230710	12450	-22.89	20220919	7980	20.30	20230710	1.21	N	094850	500	70 억	127947	N	N	1519	N	N
79	20230818	110659	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9610	-100	5	-1.03	286270810	29524	32.63	9500	9960	9500	12620	6800	9710	9696.21	0.91	8228	10110	9910	9700	9500	9290	10010	9600	70	2910	500	6990	10	1	14000000	1345	-11.01	1.61	12	0.21	-873.00	5959.00	12450	20220919	-22.81	7980	20230710	20.43	12000	-19.92	20230119	7980	20.43	20230710	12450	-22.81	20220919	7980	20.43	20230710	1.21	N	094850	500	70 억	127947	N	N	1519	N	N
80	20230818	100700	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9590	-120	5	-1.24	229707300	23637	26.13	9500	9960	9500	12620	6800	9710	9718.12	0.91	6987	10110	9910	9700	9500	9290	10010	9600	70	2910	500	6990	10	1	14000000	1343	-10.99	1.61	12	0.17	-873.00	5959.00	12450	20220919	-22.97	7980	20230710	20.18	12000	-20.08	20230119	7980	20.18	20230710	12450	-22.97	20220919	7980	20.18	20230710	1.21	N	094850	500	70 억	127947	N	N	1519	N	N
81	20230818	090703	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9670	-40	5	-0.41	14525890	1517	1.68	9500	9670	9500	12620	6800	9710	9575.41	0.91	498	10110	9910	9700	9500	9290	10010	9600	70	2910	500	6990	10	1	14000000	1354	-11.08	1.62	12	0.01	-873.00	5959.00	12450	20220919	-22.33	7980	20230710	21.18	12000	-19.42	20230119	7980	21.18	20230710	12450	-22.33	20220919	7980	21.18	20230710	1.21	N	094850	500	70 억	127947	N	N	1519	N	N
82	20230817	160700	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9710	-250	5	-2.51	873899230	90150	90.80	9600	9900	9490	12940	6980	9960	9693.83	0.94	-3965	10400	10180	9940	9720	9480	10060	9600	70	2980	500	7170	10	1	14000000	1359	-11.12	1.63	12	0.64	-873.00	5959.00	12450	20220919	-22.01	7980	20230710	21.68	12000	-19.08	20230119	7980	21.68	20230710	12450	-22.01	20220919	7980	21.68	20230710	1.17	N	094850	500	70 억	131861	N	N	1519	N	N
83	20230817	150705	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9750	-210	5	-2.11	851428630	87840	88.48	9600	9900	9490	12940	6980	9960	9692.95	0.94	-3755	10400	10180	9940	9720	9480	10060	9600	70	2980	500	7170	10	1	14000000	1365	-11.17	1.64	12	0.63	-873.00	5959.00	12450	20220919	-21.69	7980	20230710	22.18	12000	-18.75	20230119	7980	22.18	20230710	12450	-21.69	20220919	7980	22.18	20230710	1.17	N	094850	500	70 억	131861	N	N	900	N	N
84	20230817	140700	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9740	-220	5	-2.21	766279690	79144	79.72	9600	9900	9490	12940	6980	9960	9682.09	0.94	-5752	10400	10180	9940	9720	9480	10060	9600	70	2980	500	7170	10	1	14000000	1364	-11.16	1.63	12	0.57	-873.00	5959.00	12450	20220919	-21.77	7980	20230710	22.06	12000	-18.83	20230119	7980	22.06	20230710	12450	-21.77	20220919	7980	22.06	20230710	1.17	N	094850	500	70 억	131861	N	N	900	N	N
85	20230817	130657	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9740	-220	5	-2.21	710820380	73438	73.97	9600	9900	9490	12940	6980	9960	9679.19	0.94	-6727	10400	10180	9940	9720	9480	10060	9600	70	2980	500	7170	10	1	14000000	1364	-11.16	1.63	12	0.52	-873.00	5959.00	12450	20220919	-21.77	7980	20230710	22.06	12000	-18.83	20230119	7980	22.06	20230710	12450	-21.77	20220919	7980	22.06	20230710	1.17	N	094850	500	70 억	131861	N	N	900	N	N
86	20230817	120700	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9660	-300	5	-3.01	695070260	71818	72.34	9600	9900	9490	12940	6980	9960	9678.22	0.94	-7372	10400	10180	9940	9720	9480	10060	9600	70	2980	500	7170	10	1	14000000	1352	-11.07	1.62	12	0.51	-873.00	5959.00	12450	20220919	-22.41	7980	20230710	21.05	12000	-19.50	20230119	7980	21.05	20230710	12450	-22.41	20220919	7980	21.05	20230710	1.17	N	094850	500	70 억	131861	N	N	900	N	N
87	20230817	110700	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9670	-290	5	-2.91	677387520	69997	70.51	9600	9900	9490	12940	6980	9960	9677.38	0.94	-8215	10400	10180	9940	9720	9480	10060	9600	70	2980	500	7170	10	1	14000000	1354	-11.08	1.62	12	0.50	-873.00	5959.00	12450	20220919	-22.33	7980	20230710	21.18	12000	-19.42	20230119	7980	21.18	20230710	12450	-22.33	20220919	7980	21.18	20230710	1.17	N	094850	500	70 억	131861	N	N	900	N	N
88	20230817	100657	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9840	-120	5	-1.20	496934550	51520	51.89	9600	9900	9490	12940	6980	9960	9645.47	0.94	-6169	10400	10180	9940	9720	9480	10060	9600	70	2980	500	7170	10	1	14000000	1378	-11.27	1.65	12	0.37	-873.00	5959.00	12450	20220919	-20.96	7980	20230710	23.31	12000	-18.00	20230119	7980	23.31	20230710	12450	-20.96	20220919	7980	23.31	20230710	1.17	N	094850	500	70 억	131861	N	N	900	N	N
89	20230817	090654	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9600	-360	5	-3.61	85641110	8883	8.95	9600	9900	9560	12940	6980	9960	9641.01	0.94	2940	10400	10180	9940	9720	9480	10060	9600	70	2980	500	7170	10	1	14000000	1344	-11.00	1.61	12	0.06	-873.00	5959.00	12450	20220919	-22.89	7980	20230710	20.30	12000	-20.00	20230119	7980	20.30	20230710	12450	-22.89	20220919	7980	20.30	20230710	1.17	N	094850	500	70 억	131861	N	N	900	N	N
90	20230816	160659	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9960	-190	5	-1.87	978510470	99070	32.82	10150	10160	9700	13190	7110	10150	9875.83	0.75	24834	10583	10366	10143	9926	9703	10475	10035	70	3040	500	7300	10	1	14000000	1394	-11.41	1.67	12	0.71	-873.00	5959.00	12450	20220919	-20.00	7980	20230710	24.81	12000	-17.00	20230119	7980	24.81	20230710	12450	-20.00	20220919	7980	24.81	20230710	1.12	N	094850	500	70 억	105535	N	N	900	N	N
91	20230816	150700	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9910	-240	5	-2.36	910932400	92276	30.57	10150	10160	9700	13190	7110	10150	9871.82	0.75	24323	10583	10366	10143	9926	9703	10475	10035	70	3040	500	7300	10	1	14000000	1387	-11.35	1.66	12	0.66	-873.00	5959.00	12450	20220919	-20.40	7980	20230710	24.19	12000	-17.42	20230119	7980	24.19	20230710	12450	-20.40	20220919	7980	24.19	20230710	1.12	N	094850	500	70 억	105535	N	N	109	N	N
92	20230816	140658	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9870	-280	5	-2.76	807194780	81791	27.09	10150	10160	9700	13190	7110	10150	9868.99	0.75	20448	10583	10366	10143	9926	9703	10475	10035	70	3040	500	7300	10	1	14000000	1382	-11.31	1.66	12	0.58	-873.00	5959.00	12450	20220919	-20.72	7980	20230710	23.68	12000	-17.75	20230119	7980	23.68	20230710	12450	-20.72	20220919	7980	23.68	20230710	1.12	N	094850	500	70 억	105535	N	N	109	N	N
93	20230816	130656	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9910	-240	5	-2.36	749242030	75924	25.15	10150	10160	9700	13190	7110	10150	9868.31	0.75	19134	10583	10366	10143	9926	9703	10475	10035	70	3040	500	7300	10	1	14000000	1387	-11.35	1.66	12	0.54	-873.00	5959.00	12450	20220919	-20.40	7980	20230710	24.19	12000	-17.42	20230119	7980	24.19	20230710	12450	-20.40	20220919	7980	24.19	20230710	1.12	N	094850	500	70 억	105535	N	N	109	N	N
94	20230816	120705	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9800	-350	5	-3.45	670702670	67996	22.53	10150	10160	9700	13190	7110	10150	9863.85	0.75	16774	10583	10366	10143	9926	9703	10475	10035	70	3040	500	7300	10	1	14000000	1372	-11.23	1.64	12	0.49	-873.00	5959.00	12450	20220919	-21.29	7980	20230710	22.81	12000	-18.33	20230119	7980	22.81	20230710	12450	-21.29	20220919	7980	22.81	20230710	1.12	N	094850	500	70 억	105535	N	N	109	N	N
95	20230816	110702	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9780	-370	5	-3.65	592309230	60001	19.88	10150	10160	9700	13190	7110	10150	9871.65	0.75	14997	10583	10366	10143	9926	9703	10475	10035	70	3040	500	7300	10	1	14000000	1369	-11.20	1.64	12	0.43	-873.00	5959.00	12450	20220919	-21.45	7980	20230710	22.56	12000	-18.50	20230119	7980	22.56	20230710	12450	-21.45	20220919	7980	22.56	20230710	1.12	N	094850	500	70 억	105535	N	N	109	N	N
96	20230816	100701	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9810	-340	5	-3.35	544207300	55099	18.25	10150	10160	9700	13190	7110	10150	9876.89	0.75	14662	10583	10366	10143	9926	9703	10475	10035	70	3040	500	7300	10	1	14000000	1373	-11.24	1.65	12	0.39	-873.00	5959.00	12450	20220919	-21.20	7980	20230710	22.93	12000	-18.25	20230119	7980	22.93	20230710	12450	-21.20	20220919	7980	22.93	20230710	1.12	N	094850	500	70 억	105535	N	N	109	N	N
97	20230816	090658	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9970	-180	5	-1.77	107055710	10707	3.55	10150	10160	9850	13190	7110	10150	9998.64	0.75	2776	10583	10366	10143	9926	9703	10475	10035	70	3040	500	7300	10	1	14000000	1396	-11.42	1.67	12	0.08	-873.00	5959.00	12450	20220919	-19.92	7980	20230710	24.94	12000	-16.92	20230119	7980	24.94	20230710	12450	-19.92	20220919	7980	24.94	20230710	1.12	N	094850	500	70 억	105535	N	N	109	N	N
98	20230814	160651	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10150	320	2	3.26	3064293460	300892	30.94	9920	10360	9920	12770	6890	9830	10184.14	0.58	23311	10796	10312	9986	9502	9176	10150	9340	70	2940	500	7070	10	1	14000000	1421	-11.63	1.70	12	2.15	-873.00	5959.00	12450	20220919	-18.47	7980	20230710	27.19	12000	-15.42	20230119	7980	27.19	20230710	12450	-18.47	20220919	7980	27.19	20230710	1.11	N	094850	500	70 억	81348	N	N	109	N	N
99	20230814	150649	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10110	280	2	2.85	2991805810	293736	30.20	9920	10360	9920	12770	6890	9830	10185.36	0.58	21647	10796	10312	9986	9502	9176	10150	9340	70	2940	500	7070	10	1	14000000	1415	-11.58	1.70	12	2.10	-873.00	5959.00	12450	20220919	-18.80	7980	20230710	26.69	12000	-15.75	20230119	7980	26.69	20230710	12450	-18.80	20220919	7980	26.69	20230710	1.11	N	094850	500	70 억	81348	N	N	482	N	N
100	20230814	140650	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10080	250	2	2.54	2746394630	269460	27.70	9920	10360	9920	12770	6890	9830	10192.22	0.58	19333	10796	10312	9986	9502	9176	10150	9340	70	2940	500	7070	10	1	14000000	1411	-11.55	1.69	12	1.92	-873.00	5959.00	12450	20220919	-19.04	7980	20230710	26.32	12000	-16.00	20230119	7980	26.32	20230710	12450	-19.04	20220919	7980	26.32	20230710	1.11	N	094850	500	70 억	81348	N	N	482	N	N
101	20230814	130644	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10200	370	2	3.76	2612306140	256157	26.34	9920	10360	9920	12770	6890	9830	10198.07	0.58	16293	10796	10312	9986	9502	9176	10150	9340	70	2940	500	7070	10	1	14000000	1428	-11.68	1.71	12	1.83	-873.00	5959.00	12450	20220919	-18.07	7980	20230710	27.82	12000	-15.00	20230119	7980	27.82	20230710	12450	-18.07	20220919	7980	27.82	20230710	1.11	N	094850	500	70 억	81348	N	N	482	N	N
102	20230814	120648	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10080	250	2	2.54	2335792420	229122	23.56	9920	10360	9920	12770	6890	9830	10194.54	0.58	19727	10796	10312	9986	9502	9176	10150	9340	70	2940	500	7070	10	1	14000000	1411	-11.55	1.69	12	1.64	-873.00	5959.00	12450	20220919	-19.04	7980	20230710	26.32	12000	-16.00	20230119	7980	26.32	20230710	12450	-19.04	20220919	7980	26.32	20230710	1.11	N	094850	500	70 억	81348	N	N	482	N	N
103	20230814	110645	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10140	310	2	3.15	2189899420	214693	22.07	9920	10360	9920	12770	6890	9830	10200.14	0.58	18424	10796	10312	9986	9502	9176	10150	9340	70	2940	500	7070	10	1	14000000	1420	-11.62	1.70	12	1.53	-873.00	5959.00	12450	20220919	-18.55	7980	20230710	27.07	12000	-15.50	20230119	7980	27.07	20230710	12450	-18.55	20220919	7980	27.07	20230710	1.11	N	094850	500	70 억	81348	N	N	482	N	N
104	20230814	100646	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10190	360	2	3.66	1437866810	141200	14.52	9920	10310	9920	12770	6890	9830	10183.19	0.58	8592	10796	10312	9986	9502	9176	10150	9340	70	2940	500	7070	10	1	14000000	1427	-11.67	1.71	12	1.01	-873.00	5959.00	12450	20220919	-18.15	7980	20230710	27.69	12000	-15.08	20230119	7980	27.69	20230710	12450	-18.15	20220919	7980	27.69	20230710	1.11	N	094850	500	70 억	81348	N	N	482	N	N
105	20230814	090645	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10110	280	2	2.85	197032810	19610	2.02	9920	10120	9920	12770	6890	9830	10047.57	0.58	-229	10796	10312	9986	9502	9176	10150	9340	70	2940	500	7070	10	1	14000000	1415	-11.58	1.70	12	0.14	-873.00	5959.00	12450	20220919	-18.80	7980	20230710	26.69	12000	-15.75	20230119	7980	26.69	20230710	12450	-18.80	20220919	7980	26.69	20230710	1.11	N	094850	500	70 억	81348	N	N	482	N	N
106	20230811	160646	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9830	380	2	4.02	9772944810	970751	204.33	9900	10470	9660	12280	6620	9450	10067.51	1.14	-77713	9930	9690	9390	9150	8850	9810	9270	70	2830	500	6800	10	1	14000000	1376	-11.26	1.65	12	6.93	-873.00	5959.00	12450	20220919	-21.04	7980	20230710	23.18	12000	-18.08	20230119	7980	23.18	20230710	12450	-21.04	20220919	7980	23.18	20230710	1.12	N	094850	500	70 억	160057	N	N	482	N	N
107	20230811	150640	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9900	450	2	4.76	9682748950	961597	202.40	9900	10470	9660	12280	6620	9450	10069.45	1.14	-80671	9930	9690	9390	9150	8850	9810	9270	70	2830	500	6800	10	1	14000000	1386	-11.34	1.66	12	6.87	-873.00	5959.00	12450	20220919	-20.48	7980	20230710	24.06	12000	-17.50	20230119	7980	24.06	20230710	12450	-20.48	20220919	7980	24.06	20230710	1.12	N	094850	500	70 억	160057	N	N	1995	N	N
108	20230811	140641	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10080	630	2	6.67	9406012820	933684	196.53	9900	10470	9660	12280	6620	9450	10074.09	1.14	-87913	9930	9690	9390	9150	8850	9810	9270	70	2830	500	6800	10	1	14000000	1411	-11.55	1.69	12	6.67	-873.00	5959.00	12450	20220919	-19.04	7980	20230710	26.32	12000	-16.00	20230119	7980	26.32	20230710	12450	-19.04	20220919	7980	26.32	20230710	1.12	N	094850	500	70 억	160057	N	N	1995	N	N
109	20230811	130638	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10000	550	2	5.82	8761774840	869397	183.00	9900	10470	9660	12280	6620	9450	10077.99	1.14	-100022	9930	9690	9390	9150	8850	9810	9270	70	2830	500	6800	10	1	14000000	1400	-11.45	1.68	12	6.21	-873.00	5959.00	12450	20220919	-19.68	7980	20230710	25.31	12000	-16.67	20230119	7980	25.31	20230710	12450	-19.68	20220919	7980	25.31	20230710	1.12	N	094850	500	70 억	160057	N	N	1995	N	N
110	20230811	120635	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9960	510	2	5.40	8403293680	833441	175.43	9900	10470	9660	12280	6620	9450	10082.65	1.14	-97725	9930	9690	9390	9150	8850	9810	9270	70	2830	500	6800	10	1	14000000	1394	-11.41	1.67	12	5.95	-873.00	5959.00	12450	20220919	-20.00	7980	20230710	24.81	12000	-17.00	20230119	7980	24.81	20230710	12450	-20.00	20220919	7980	24.81	20230710	1.12	N	094850	500	70 억	160057	N	N	1995	N	N
111	20230811	110634	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9870	420	2	4.44	8059444460	798848	168.15	9900	10470	9660	12280	6620	9450	10088.83	1.14	-93655	9930	9690	9390	9150	8850	9810	9270	70	2830	500	6800	10	1	14000000	1382	-11.31	1.66	12	5.71	-873.00	5959.00	12450	20220919	-20.72	7980	20230710	23.68	12000	-17.75	20230119	7980	23.68	20230710	12450	-20.72	20220919	7980	23.68	20230710	1.12	N	094850	500	70 억	160057	N	N	1995	N	N
112	20230811	100632	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10020	570	2	6.03	7207192040	713265	150.13	9900	10470	9660	12280	6620	9450	10104.51	1.14	-81151	9930	9690	9390	9150	8850	9810	9270	70	2830	500	6800	10	1	14000000	1403	-11.48	1.68	12	5.09	-873.00	5959.00	12450	20220919	-19.52	7980	20230710	25.56	12000	-16.50	20230119	7980	25.56	20230710	12450	-19.52	20220919	7980	25.56	20230710	1.12	N	094850	500	70 억	160057	N	N	1995	N	N
113	20230811	090640	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9910	460	2	4.87	692913970	70488	14.84	9900	9950	9660	12280	6620	9450	9830.24	1.14	-10249	9930	9690	9390	9150	8850	9810	9270	70	2830	500	6800	10	1	14000000	1387	-11.35	1.66	12	0.50	-873.00	5959.00	12450	20220919	-20.40	7980	20230710	24.19	12000	-17.42	20230119	7980	24.19	20230710	12450	-20.40	20220919	7980	24.19	20230710	1.12	N	094850	500	70 억	160057	N	N	1995	N	N
114	20230810	160634	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9450	820	2	9.50	4089315910	435943	1632.38	9330	9630	9090	11210	6050	8630	9380.38	0.77	49079	8810	8720	8660	8570	8510	8690	8540	70	2580	500	6210	10	1	14000000	1323	-10.82	1.59	12	3.11	-873.00	5959.00	12450	20220919	-24.10	7980	20230710	18.42	12000	-21.25	20230119	7980	18.42	20230710	12450	-24.10	20220919	7980	18.42	20230710	1.11	N	094850	500	70 억	107547	N	N	1995	N	N
115	20230810	150631	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9320	690	2	8.00	3960475680	422245	1581.09	9330	9630	9090	11210	6050	8630	9379.57	0.77	47996	8810	8720	8660	8570	8510	8690	8540	70	2580	500	6210	10	1	14000000	1305	-10.68	1.56	12	3.02	-873.00	5959.00	12450	20220919	-25.14	7980	20230710	16.79	12000	-22.33	20230119	7980	16.79	20230710	12450	-25.14	20220919	7980	16.79	20230710	1.11	N	094850	500	70 억	107547	N	N	17	N	N
116	20230810	140631	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9330	700	2	8.11	3804413990	405494	1518.36	9330	9630	9090	11210	6050	8630	9382.17	0.77	44957	8810	8720	8660	8570	8510	8690	8540	70	2580	500	6210	10	1	14000000	1306	-10.69	1.57	12	2.90	-873.00	5959.00	12450	20220919	-25.06	7980	20230710	16.92	12000	-22.25	20230119	7980	16.92	20230710	12450	-25.06	20220919	7980	16.92	20230710	1.11	N	094850	500	70 억	107547	N	N	17	N	N
117	20230810	130626	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9360	730	2	8.46	3591558540	382536	1432.40	9330	9630	9090	11210	6050	8630	9388.81	0.77	37252	8810	8720	8660	8570	8510	8690	8540	70	2580	500	6210	10	1	14000000	1310	-10.72	1.57	12	2.73	-873.00	5959.00	12450	20220919	-24.82	7980	20230710	17.29	12000	-22.00	20230119	7980	17.29	20230710	12450	-24.82	20220919	7980	17.29	20230710	1.11	N	094850	500	70 억	107547	N	N	17	N	N
118	20230810	120636	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9330	700	2	8.11	3361132520	357849	1339.96	9330	9630	9090	11210	6050	8630	9392.60	0.77	31408	8810	8720	8660	8570	8510	8690	8540	70	2580	500	6210	10	1	14000000	1306	-10.69	1.57	12	2.56	-873.00	5959.00	12450	20220919	-25.06	7980	20230710	16.92	12000	-22.25	20230119	7980	16.92	20230710	12450	-25.06	20220919	7980	16.92	20230710	1.11	N	094850	500	70 억	107547	N	N	17	N	N
119	20230810	110638	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9500	870	2	10.08	2938043120	312698	1170.89	9330	9630	9090	11210	6050	8630	9395.78	0.77	39509	8810	8720	8660	8570	8510	8690	8540	70	2580	500	6210	10	1	14000000	1330	-10.88	1.59	12	2.23	-873.00	5959.00	12450	20220919	-23.69	7980	20230710	19.05	12000	-20.83	20230119	7980	19.05	20230710	12450	-23.69	20220919	7980	19.05	20230710	1.11	N	094850	500	70 억	107547	N	N	17	N	N
120	20230810	100634	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9360	730	2	8.46	1966830190	210635	788.72	9330	9540	9090	11210	6050	8630	9337.62	0.77	6740	8810	8720	8660	8570	8510	8690	8540	70	2580	500	6210	10	1	14000000	1310	-10.72	1.57	12	1.50	-873.00	5959.00	12450	20220919	-24.82	7980	20230710	17.29	12000	-22.00	20230119	7980	17.29	20230710	12450	-24.82	20220919	7980	17.29	20230710	1.11	N	094850	500	70 억	107547	N	N	17	N	N
121	20230810	090642	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9100	470	2	5.45	555844880	59803	223.93	9330	9400	9090	11210	6050	8630	9294.60	0.77	-11854	8810	8720	8660	8570	8510	8690	8540	70	2580	500	6210	10	1	14000000	1274	-10.42	1.53	12	0.43	-873.00	5959.00	12450	20220919	-26.91	7980	20230710	14.04	12000	-24.17	20230119	7980	14.04	20230710	12450	-26.91	20220919	7980	14.04	20230710	1.11	N	094850	500	70 억	107547	N	N	17	N	N
122	20230809	160632	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8630	-50	5	-0.58	229510280	26594	80.28	8700	8750	8600	11280	6080	8680	8630.15	0.78	-2297	9026	8852	8766	8592	8506	8810	8550	70	2600	500	6240	10	1	14000000	1208	-9.89	1.45	12	0.19	-873.00	5959.00	12450	20220919	-30.68	7980	20230710	8.15	12000	-28.08	20230119	7980	8.15	20230710	12450	-30.68	20220919	7980	8.15	20230710	1.15	N	094850	500	70 억	109844	N	N	17	N	N
123	20230809	150624	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8630	-50	5	-0.58	217267290	25175	76.00	8700	8750	8600	11280	6080	8680	8630.28	0.78	-2248	9026	8852	8766	8592	8506	8810	8550	70	2600	500	6240	10	1	14000000	1208	-9.89	1.45	12	0.18	-873.00	5959.00	12450	20220919	-30.68	7980	20230710	8.15	12000	-28.08	20230119	7980	8.15	20230710	12450	-30.68	20220919	7980	8.15	20230710	1.15	N	094850	500	70 억	109844	N	N	344	N	N
124	20230809	140624	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8630	-50	5	-0.58	172689590	20001	60.38	8700	8750	8600	11280	6080	8680	8634.05	0.78	-2235	9026	8852	8766	8592	8506	8810	8550	70	2600	500	6240	10	1	14000000	1208	-9.89	1.45	12	0.14	-873.00	5959.00	12450	20220919	-30.68	7980	20230710	8.15	12000	-28.08	20230119	7980	8.15	20230710	12450	-30.68	20220919	7980	8.15	20230710	1.15	N	094850	500	70 억	109844	N	N	344	N	N
125	20230809	130638	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8620	-60	5	-0.69	148159200	17158	51.80	8700	8750	8600	11280	6080	8680	8634.99	0.78	-2173	9026	8852	8766	8592	8506	8810	8550	70	2600	500	6240	10	1	14000000	1207	-9.87	1.45	12	0.12	-873.00	5959.00	12450	20220919	-30.76	7980	20230710	8.02	12000	-28.17	20230119	7980	8.02	20230710	12450	-30.76	20220919	7980	8.02	20230710	1.15	N	094850	500	70 억	109844	N	N	344	N	N
126	20230809	120635	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8630	-50	5	-0.58	103986350	12041	36.35	8700	8750	8600	11280	6080	8680	8636.02	0.78	-1906	9026	8852	8766	8592	8506	8810	8550	70	2600	500	6240	10	1	14000000	1208	-9.89	1.45	12	0.09	-873.00	5959.00	12450	20220919	-30.68	7980	20230710	8.15	12000	-28.08	20230119	7980	8.15	20230710	12450	-30.68	20220919	7980	8.15	20230710	1.15	N	094850	500	70 억	109844	N	N	344	N	N
127	20230809	110633	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8620	-60	5	-0.69	84666330	9803	29.59	8700	8750	8600	11280	6080	8680	8636.78	0.78	-1676	9026	8852	8766	8592	8506	8810	8550	70	2600	500	6240	10	1	14000000	1207	-9.87	1.45	12	0.07	-873.00	5959.00	12450	20220919	-30.76	7980	20230710	8.02	12000	-28.17	20230119	7980	8.02	20230710	12450	-30.76	20220919	7980	8.02	20230710	1.15	N	094850	500	70 억	109844	N	N	344	N	N
128	20230809	100623	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8670	-10	5	-0.12	63762080	7377	22.27	8700	8750	8610	11280	6080	8680	8643.36	0.78	-1163	9026	8852	8766	8592	8506	8810	8550	70	2600	500	6240	10	1	14000000	1214	-9.93	1.45	12	0.05	-873.00	5959.00	12450	20220919	-30.36	7980	20230710	8.65	12000	-27.75	20230119	7980	8.65	20230710	12450	-30.36	20220919	7980	8.65	20230710	1.15	N	094850	500	70 억	109844	N	N	344	N	N
129	20230809	090626	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8700	20	2	0.23	4721470	543	1.64	8700	8700	8670	11280	6080	8680	8695.16	0.78	276	9026	8852	8766	8592	8506	8810	8550	70	2600	500	6240	10	1	14000000	1218	-9.97	1.46	12	0.00	-873.00	5959.00	12450	20220919	-30.12	7980	20230710	9.02	12000	-27.50	20230119	7980	9.02	20230710	12450	-30.12	20220919	7980	9.02	20230710	1.15	N	094850	500	70 억	109844	N	N	344	N	N
130	20230808	160638	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8680	-180	5	-2.03	289502020	33116	61.58	8800	8940	8680	11510	6210	8860	8742.08	0.82	-4534	9220	9040	8820	8640	8420	9130	8730	70	2650	500	6370	10	1	14000000	1215	-9.94	1.46	12	0.24	-873.00	5959.00	12450	20220919	-30.28	7980	20230710	8.77	12000	-27.67	20230119	7980	8.77	20230710	12450	-30.28	20220919	7980	8.77	20230710	1.16	N	094850	500	70 억	114378	N	N	344	N	N
131	20230808	150630	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8700	-160	5	-1.81	245740980	28078	52.21	8800	8940	8690	11510	6210	8860	8752.08	0.82	-3175	9220	9040	8820	8640	8420	9130	8730	70	2650	500	6370	10	1	14000000	1218	-9.97	1.46	12	0.20	-873.00	5959.00	12450	20220919	-30.12	7980	20230710	9.02	12000	-27.50	20230119	7980	9.02	20230710	12450	-30.12	20220919	7980	9.02	20230710	1.16	N	094850	500	70 억	114378	N	N	359	N	N
132	20230808	140627	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8730	-130	5	-1.47	166505700	18985	35.30	8800	8940	8720	11510	6210	8860	8770.38	0.82	-2203	9220	9040	8820	8640	8420	9130	8730	70	2650	500	6370	10	1	14000000	1222	-10.00	1.47	12	0.14	-873.00	5959.00	12450	20220919	-29.88	7980	20230710	9.40	12000	-27.25	20230119	7980	9.40	20230710	12450	-29.88	20220919	7980	9.40	20230710	1.16	N	094850	500	70 억	114378	N	N	359	N	N
133	20230808	130620	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8730	-130	5	-1.47	149013860	16982	31.58	8800	8940	8720	11510	6210	8860	8774.81	0.82	-2910	9220	9040	8820	8640	8420	9130	8730	70	2650	500	6370	10	1	14000000	1222	-10.00	1.47	12	0.12	-873.00	5959.00	12450	20220919	-29.88	7980	20230710	9.40	12000	-27.25	20230119	7980	9.40	20230710	12450	-29.88	20220919	7980	9.40	20230710	1.16	N	094850	500	70 억	114378	N	N	359	N	N
134	20230808	120626	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8720	-140	5	-1.58	137259590	15636	29.07	8800	8940	8720	11510	6210	8860	8778.43	0.82	-2938	9220	9040	8820	8640	8420	9130	8730	70	2650	500	6370	10	1	14000000	1221	-9.99	1.46	12	0.11	-873.00	5959.00	12450	20220919	-29.96	7980	20230710	9.27	12000	-27.33	20230119	7980	9.27	20230710	12450	-29.96	20220919	7980	9.27	20230710	1.16	N	094850	500	70 억	114378	N	N	359	N	N
135	20230808	110618	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8750	-110	5	-1.24	122089340	13899	25.84	8800	8940	8730	11510	6210	8860	8784.04	0.82	-2993	9220	9040	8820	8640	8420	9130	8730	70	2650	500	6370	10	1	14000000	1225	-10.02	1.47	12	0.10	-873.00	5959.00	12450	20220919	-29.72	7980	20230710	9.65	12000	-27.08	20230119	7980	9.65	20230710	12450	-29.72	20220919	7980	9.65	20230710	1.16	N	094850	500	70 억	114378	N	N	359	N	N
136	20230808	100629	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8790	-70	5	-0.79	76516470	8701	16.18	8800	8940	8770	11510	6210	8860	8793.99	0.82	-930	9220	9040	8820	8640	8420	9130	8730	70	2650	500	6370	10	1	14000000	1231	-10.07	1.48	12	0.06	-873.00	5959.00	12450	20220919	-29.40	7980	20230710	10.15	12000	-26.75	20230119	7980	10.15	20230710	12450	-29.40	20220919	7980	10.15	20230710	1.16	N	094850	500	70 억	114378	N	N	359	N	N
137	20230808	090630	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8890	30	2	0.34	4222040	479	0.89	8800	8940	8800	11510	6210	8860	8814.28	0.82	-125	9220	9040	8820	8640	8420	9130	8730	70	2650	500	6370	10	1	14000000	1245	-10.18	1.49	12	0.00	-873.00	5959.00	12450	20220919	-28.59	7980	20230710	11.40	12000	-25.92	20230119	7980	11.40	20230710	12450	-28.59	20220919	7980	11.40	20230710	1.16	N	094850	500	70 억	114378	N	N	359	N	N
138	20230807	160625	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8860	150	2	1.72	476405730	53781	176.90	8710	9000	8600	11320	6100	8710	8858.25	0.77	5090	8816	8762	8706	8652	8596	8735	8625	70	2610	500	6270	10	1	14000000	1240	-10.15	1.49	12	0.38	-873.00	5959.00	12450	20220919	-28.84	7980	20230710	11.03	12000	-26.17	20230119	7980	11.03	20230710	12450	-28.84	20220919	7980	11.03	20230710	1.15	N	094850	500	70 억	108234	N	N	359	N	N
139	20230807	150625	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8860	150	2	1.72	470361050	53099	174.66	8710	9000	8600	11320	6100	8710	8858.19	0.77	5084	8816	8762	8706	8652	8596	8735	8625	70	2610	500	6270	10	1	14000000	1240	-10.15	1.49	12	0.38	-873.00	5959.00	12450	20220919	-28.84	7980	20230710	11.03	12000	-26.17	20230119	7980	11.03	20230710	12450	-28.84	20220919	7980	11.03	20230710	1.15	N	094850	500	70 억	108234	N	N	158	N	N
140	20230807	140626	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8900	190	2	2.18	454336460	51295	168.72	8710	9000	8600	11320	6100	8710	8857.32	0.77	4573	8816	8762	8706	8652	8596	8735	8625	70	2610	500	6270	10	1	14000000	1246	-10.19	1.49	12	0.37	-873.00	5959.00	12450	20220919	-28.51	7980	20230710	11.53	12000	-25.83	20230119	7980	11.53	20230710	12450	-28.51	20220919	7980	11.53	20230710	1.15	N	094850	500	70 억	108234	N	N	158	N	N
141	20230807	130622	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8950	240	2	2.76	352697160	39958	131.43	8710	8950	8600	11320	6100	8710	8826.70	0.77	3575	8816	8762	8706	8652	8596	8735	8625	70	2610	500	6270	10	1	14000000	1253	-10.25	1.50	12	0.29	-873.00	5959.00	12450	20220919	-28.11	7980	20230710	12.16	12000	-25.42	20230119	7980	12.16	20230710	12450	-28.11	20220919	7980	12.16	20230710	1.15	N	094850	500	70 억	108234	N	N	158	N	N
142	20230807	120620	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8900	190	2	2.18	259000950	29452	96.88	8710	8940	8600	11320	6100	8710	8794.00	0.77	4017	8816	8762	8706	8652	8596	8735	8625	70	2610	500	6270	10	1	14000000	1246	-10.19	1.49	12	0.21	-873.00	5959.00	12450	20220919	-28.51	7980	20230710	11.53	12000	-25.83	20230119	7980	11.53	20230710	12450	-28.51	20220919	7980	11.53	20230710	1.15	N	094850	500	70 억	108234	N	N	158	N	N
143	20230807	110616	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8840	130	2	1.49	187209530	21376	70.31	8710	8910	8600	11320	6100	8710	8757.93	0.77	638	8816	8762	8706	8652	8596	8735	8625	70	2610	500	6270	10	1	14000000	1238	-10.13	1.48	12	0.15	-873.00	5959.00	12450	20220919	-29.00	7980	20230710	10.78	12000	-26.33	20230119	7980	10.78	20230710	12450	-29.00	20220919	7980	10.78	20230710	1.15	N	094850	500	70 억	108234	N	N	158	N	N
144	20230807	100622	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8830	120	2	1.38	94047490	10802	35.53	8710	8830	8600	11320	6100	8710	8706.49	0.77	-2845	8816	8762	8706	8652	8596	8735	8625	70	2610	500	6270	10	1	14000000	1236	-10.11	1.48	12	0.08	-873.00	5959.00	12450	20220919	-29.08	7980	20230710	10.65	12000	-26.42	20230119	7980	10.65	20230710	12450	-29.08	20220919	7980	10.65	20230710	1.15	N	094850	500	70 억	108234	N	N	158	N	N
145	20230807	090622	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8630	-80	5	-0.92	12344260	1422	4.68	8710	8710	8620	11320	6100	8710	8680.91	0.77	-578	8816	8762	8706	8652	8596	8735	8625	70	2610	500	6270	10	1	14000000	1208	-9.89	1.45	12	0.01	-873.00	5959.00	12450	20220919	-30.68	7980	20230710	8.15	12000	-28.08	20230119	7980	8.15	20230710	12450	-30.68	20220919	7980	8.15	20230710	1.15	N	094850	500	70 억	108234	N	N	158	N	N
146	20230804	160616	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8710	0	3	0.00	262571670	30225	91.91	8760	8760	8650	11320	6100	8710	8687.22	0.72	8053	8923	8816	8753	8646	8583	8785	8615	70	2610	500	6270	10	1	14000000	1219	-9.98	1.46	12	0.22	-873.00	5959.00	12450	20220919	-30.04	7980	20230710	9.15	12000	-27.42	20230119	7980	9.15	20230710	12450	-30.04	20220919	7980	9.15	20230710	1.15	N	094850	500	70 억	100182	N	N	158	N	N
147	20230804	150616	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8720	10	2	0.11	251507390	28954	88.05	8760	8760	8650	11320	6100	8710	8686.45	0.72	8053	8923	8816	8753	8646	8583	8785	8615	70	2610	500	6270	10	1	14000000	1221	-9.99	1.46	12	0.21	-873.00	5959.00	12450	20220919	-29.96	7980	20230710	9.27	12000	-27.33	20230119	7980	9.27	20230710	12450	-29.96	20220919	7980	9.27	20230710	1.15	N	094850	500	70 억	100182	N	N	18	N	N
148	20230804	140626	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8720	10	2	0.11	235683370	27138	82.52	8760	8760	8650	11320	6100	8710	8684.63	0.72	7239	8923	8816	8753	8646	8583	8785	8615	70	2610	500	6270	10	1	14000000	1221	-9.99	1.46	12	0.19	-873.00	5959.00	12450	20220919	-29.96	7980	20230710	9.27	12000	-27.33	20230119	7980	9.27	20230710	12450	-29.96	20220919	7980	9.27	20230710	1.15	N	094850	500	70 억	100182	N	N	18	N	N
149	20230804	130615	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8680	-30	5	-0.34	137182130	15780	47.99	8760	8760	8670	11320	6100	8710	8693.42	0.72	1899	8923	8816	8753	8646	8583	8785	8615	70	2610	500	6270	10	1	14000000	1215	-9.94	1.46	12	0.11	-873.00	5959.00	12450	20220919	-30.28	7980	20230710	8.77	12000	-27.67	20230119	7980	8.77	20230710	12450	-30.28	20220919	7980	8.77	20230710	1.15	N	094850	500	70 억	100182	N	N	18	N	N
150	20230804	120615	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8680	-30	5	-0.34	116288010	13372	40.66	8760	8760	8670	11320	6100	8710	8696.38	0.72	1474	8923	8816	8753	8646	8583	8785	8615	70	2610	500	6270	10	1	14000000	1215	-9.94	1.46	12	0.10	-873.00	5959.00	12450	20220919	-30.28	7980	20230710	8.77	12000	-27.67	20230119	7980	8.77	20230710	12450	-30.28	20220919	7980	8.77	20230710	1.15	N	094850	500	70 억	100182	N	N	18	N	N
151	20230804	110619	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8730	20	2	0.23	88015900	10120	30.77	8760	8760	8670	11320	6100	8710	8697.22	0.72	1533	8923	8816	8753	8646	8583	8785	8615	70	2610	500	6270	10	1	14000000	1222	-10.00	1.47	12	0.07	-873.00	5959.00	12450	20220919	-29.88	7980	20230710	9.40	12000	-27.25	20230119	7980	9.40	20230710	12450	-29.88	20220919	7980	9.40	20230710	1.15	N	094850	500	70 억	100182	N	N	18	N	N
152	20230804	100611	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8700	-10	5	-0.11	54323680	6245	18.99	8760	8760	8670	11320	6100	8710	8698.75	0.72	403	8923	8816	8753	8646	8583	8785	8615	70	2610	500	6270	10	1	14000000	1218	-9.97	1.46	12	0.04	-873.00	5959.00	12450	20220919	-30.12	7980	20230710	9.02	12000	-27.50	20230119	7980	9.02	20230710	12450	-30.12	20220919	7980	9.02	20230710	1.15	N	094850	500	70 억	100182	N	N	18	N	N
153	20230804	090610	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8720	10	2	0.11	7671170	880	2.68	8760	8760	8700	11320	6100	8710	8717.24	0.72	-29	8923	8816	8753	8646	8583	8785	8615	70	2610	500	6270	10	1	14000000	1221	-9.99	1.46	12	0.01	-873.00	5959.00	12450	20220919	-29.96	7980	20230710	9.27	12000	-27.33	20230119	7980	9.27	20230710	12450	-29.96	20220919	7980	9.27	20230710	1.15	N	094850	500	70 억	100182	N	N	18	N	N
154	20230803	160612	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8710	-170	5	-1.91	284810230	32574	72.19	8860	8860	8690	11540	6220	8880	8743.52	0.72	-772	9180	9030	8920	8770	8660	8975	8715	70	2660	500	6390	10	1	14000000	1219	-9.98	1.46	12	0.23	-873.00	5959.00	12450	20220919	-30.04	7980	20230710	9.15	12000	-27.42	20230119	7980	9.15	20230710	12450	-30.04	20220919	7980	9.15	20230710	1.14	N	094850	500	70 억	100930	N	N	18	N	N
155	20230803	150615	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8740	-140	5	-1.58	272786440	31196	69.13	8860	8860	8690	11540	6220	8880	8744.28	0.72	-926	9180	9030	8920	8770	8660	8975	8715	70	2660	500	6390	10	1	14000000	1224	-10.01	1.47	12	0.22	-873.00	5959.00	12450	20220919	-29.80	7980	20230710	9.52	12000	-27.17	20230119	7980	9.52	20230710	12450	-29.80	20220919	7980	9.52	20230710	1.14	N	094850	500	70 억	100930	N	N	0	N	N
156	20230803	140609	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8790	-90	5	-1.01	208069910	23778	52.69	8860	8860	8700	11540	6220	8880	8750.52	0.72	-1337	9180	9030	8920	8770	8660	8975	8715	70	2660	500	6390	10	1	14000000	1231	-10.07	1.48	12	0.17	-873.00	5959.00	12450	20220919	-29.40	7980	20230710	10.15	12000	-26.75	20230119	7980	10.15	20230710	12450	-29.40	20220919	7980	10.15	20230710	1.14	N	094850	500	70 억	100930	N	N	0	N	N
157	20230803	130613	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8760	-120	5	-1.35	156594830	17880	39.62	8860	8860	8720	11540	6220	8880	8758.10	0.72	-971	9180	9030	8920	8770	8660	8975	8715	70	2660	500	6390	10	1	14000000	1226	-10.03	1.47	12	0.13	-873.00	5959.00	12450	20220919	-29.64	7980	20230710	9.77	12000	-27.00	20230119	7980	9.77	20230710	12450	-29.64	20220919	7980	9.77	20230710	1.14	N	094850	500	70 억	100930	N	N	0	N	N
158	20230803	120615	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8750	-130	5	-1.46	145079130	16563	36.70	8860	8860	8720	11540	6220	8880	8759.23	0.72	-1332	9180	9030	8920	8770	8660	8975	8715	70	2660	500	6390	10	1	14000000	1225	-10.02	1.47	12	0.12	-873.00	5959.00	12450	20220919	-29.72	7980	20230710	9.65	12000	-27.08	20230119	7980	9.65	20230710	12450	-29.72	20220919	7980	9.65	20230710	1.14	N	094850	500	70 억	100930	N	N	0	N	N
159	20230803	110609	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8750	-130	5	-1.46	119118240	13591	30.12	8860	8860	8720	11540	6220	8880	8764.49	0.72	-624	9180	9030	8920	8770	8660	8975	8715	70	2660	500	6390	10	1	14000000	1225	-10.02	1.47	12	0.10	-873.00	5959.00	12450	20220919	-29.72	7980	20230710	9.65	12000	-27.08	20230119	7980	9.65	20230710	12450	-29.72	20220919	7980	9.65	20230710	1.14	N	094850	500	70 억	100930	N	N	0	N	N
160	20230803	100607	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8770	-110	5	-1.24	68944840	7860	17.42	8860	8860	8720	11540	6220	8880	8771.61	0.72	341	9180	9030	8920	8770	8660	8975	8715	70	2660	500	6390	10	1	14000000	1228	-10.05	1.47	12	0.06	-873.00	5959.00	12450	20220919	-29.56	7980	20230710	9.90	12000	-26.92	20230119	7980	9.90	20230710	12450	-29.56	20220919	7980	9.90	20230710	1.14	N	094850	500	70 억	100930	N	N	0	N	N
161	20230803	090606	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8720	-160	5	-1.80	21449580	2447	5.42	8860	8860	8720	11540	6220	8880	8765.66	0.72	-1011	9180	9030	8920	8770	8660	8975	8715	70	2660	500	6390	10	1	14000000	1221	-9.99	1.46	12	0.02	-873.00	5959.00	12450	20220919	-29.96	7980	20230710	9.27	12000	-27.33	20230119	7980	9.27	20230710	12450	-29.96	20220919	7980	9.27	20230710	1.14	N	094850	500	70 억	100930	N	N	0	N	N
162	20230802	160611	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8880	-90	5	-1.00	399838290	45122	168.15	9070	9070	8810	11660	6280	8970	8861.27	0.72	256	9136	9052	8976	8892	8816	9095	8935	70	2690	500	6450	10	1	14000000	1243	-10.17	1.49	12	0.32	-873.00	5959.00	12450	20220919	-28.67	7980	20230710	11.28	12000	-26.00	20230119	7980	11.28	20230710	12450	-28.67	20220919	7980	11.28	20230710	1.14	N	094850	500	70 억	100674	N	N	0	N	N
163	20230802	150619	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8830	-140	5	-1.56	371967950	41980	156.44	9070	9070	8810	11660	6280	8970	8860.60	0.72	1875	9136	9052	8976	8892	8816	9095	8935	70	2690	500	6450	10	1	14000000	1236	-10.11	1.48	12	0.30	-873.00	5959.00	12450	20220919	-29.08	7980	20230710	10.65	12000	-26.42	20230119	7980	10.65	20230710	12450	-29.08	20220919	7980	10.65	20230710	1.14	N	094850	500	70 억	100674	N	N	0	N	N
164	20230802	140612	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8820	-150	5	-1.67	296786590	33452	124.66	9070	9070	8820	11660	6280	8970	8872.01	0.72	50	9136	9052	8976	8892	8816	9095	8935	70	2690	500	6450	10	1	14000000	1235	-10.10	1.48	12	0.24	-873.00	5959.00	12450	20220919	-29.16	7980	20230710	10.53	12000	-26.50	20230119	7980	10.53	20230710	12450	-29.16	20220919	7980	10.53	20230710	1.14	N	094850	500	70 억	100674	N	N	0	N	N
165	20230802	130609	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8840	-130	5	-1.45	261886690	29499	109.93	9070	9070	8820	11660	6280	8970	8877.82	0.72	-46	9136	9052	8976	8892	8816	9095	8935	70	2690	500	6450	10	1	14000000	1238	-10.13	1.48	12	0.21	-873.00	5959.00	12450	20220919	-29.00	7980	20230710	10.78	12000	-26.33	20230119	7980	10.78	20230710	12450	-29.00	20220919	7980	10.78	20230710	1.14	N	094850	500	70 억	100674	N	N	0	N	N
166	20230802	120604	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8840	-130	5	-1.45	219092480	24650	91.86	9070	9070	8820	11660	6280	8970	8888.13	0.72	-202	9136	9052	8976	8892	8816	9095	8935	70	2690	500	6450	10	1	14000000	1238	-10.13	1.48	12	0.18	-873.00	5959.00	12450	20220919	-29.00	7980	20230710	10.78	12000	-26.33	20230119	7980	10.78	20230710	12450	-29.00	20220919	7980	10.78	20230710	1.14	N	094850	500	70 억	100674	N	N	0	N	N
167	20230802	110604	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8880	-90	5	-1.00	152763880	17156	63.93	9070	9070	8860	11660	6280	8970	8904.40	0.72	362	9136	9052	8976	8892	8816	9095	8935	70	2690	500	6450	10	1	14000000	1243	-10.17	1.49	12	0.12	-873.00	5959.00	12450	20220919	-28.67	7980	20230710	11.28	12000	-26.00	20230119	7980	11.28	20230710	12450	-28.67	20220919	7980	11.28	20230710	1.14	N	094850	500	70 억	100674	N	N	0	N	N
168	20230802	100605	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8890	-80	5	-0.89	78641080	8810	32.83	9070	9070	8880	11660	6280	8970	8926.34	0.72	271	9136	9052	8976	8892	8816	9095	8935	70	2690	500	6450	10	1	14000000	1245	-10.18	1.49	12	0.06	-873.00	5959.00	12450	20220919	-28.59	7980	20230710	11.40	12000	-25.92	20230119	7980	11.40	20230710	12450	-28.59	20220919	7980	11.40	20230710	1.14	N	094850	500	70 억	100674	N	N	0	N	N
169	20230802	090605	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8970	0	3	0.00	10310400	1140	4.25	9070	9070	8950	11660	6280	8970	9044.21	0.72	-129	9136	9052	8976	8892	8816	9095	8935	70	2690	500	6450	10	1	14000000	1256	-10.27	1.51	12	0.01	-873.00	5959.00	12450	20220919	-27.95	7980	20230710	12.41	12000	-25.25	20230119	7980	12.41	20230710	12450	-27.95	20220919	7980	12.41	20230710	1.14	N	094850	500	70 억	100674	N	N	0	N	N
170	20230801	160606	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8970	0	3	0.00	240479380	26833	63.25	8920	9060	8900	11660	6280	8970	8962.06	0.73	-1078	9356	9162	9006	8812	8656	9085	8735	70	2690	500	6450	10	1	14000000	1256	-10.27	1.51	12	0.19	-873.00	5959.00	12450	20220919	-27.95	7980	20230710	12.41	12000	-25.25	20230119	7980	12.41	20230710	12450	-27.95	20220919	7980	12.41	20230710	1.15	N	094850	500	70 억	101622	N	N	0	N	N
171	20230801	150603	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8970	0	3	0.00	233052950	26005	61.30	8920	9060	8900	11660	6280	8970	8961.85	0.73	-944	9356	9162	9006	8812	8656	9085	8735	70	2690	500	6450	10	1	14000000	1256	-10.27	1.51	12	0.19	-873.00	5959.00	12450	20220919	-27.95	7980	20230710	12.41	12000	-25.25	20230119	7980	12.41	20230710	12450	-27.95	20220919	7980	12.41	20230710	1.15	N	094850	500	70 억	101622	N	N	0	N	N
172	20230801	140615	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8940	-30	5	-0.33	172091900	19177	45.21	8920	9060	8910	11660	6280	8970	8973.87	0.73	-1101	9356	9162	9006	8812	8656	9085	8735	70	2690	500	6450	10	1	14000000	1252	-10.24	1.50	12	0.14	-873.00	5959.00	12450	20220919	-28.19	7980	20230710	12.03	12000	-25.50	20230119	7980	12.03	20230710	12450	-28.19	20220919	7980	12.03	20230710	1.15	N	094850	500	70 억	101622	N	N	0	N	N
173	20230801	130601	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8960	-10	5	-0.11	121969270	13573	32.00	8920	9060	8910	11660	6280	8970	8986.17	0.73	951	9356	9162	9006	8812	8656	9085	8735	70	2690	500	6450	10	1	14000000	1254	-10.26	1.50	12	0.10	-873.00	5959.00	12450	20220919	-28.03	7980	20230710	12.28	12000	-25.33	20230119	7980	12.28	20230710	12450	-28.03	20220919	7980	12.28	20230710	1.15	N	094850	500	70 억	101622	N	N	0	N	N
174	20230801	120602	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8970	0	3	0.00	110131460	12254	28.89	8920	9060	8910	11660	6280	8970	8987.39	0.73	1354	9356	9162	9006	8812	8656	9085	8735	70	2690	500	6450	10	1	14000000	1256	-10.27	1.51	12	0.09	-873.00	5959.00	12450	20220919	-27.95	7980	20230710	12.41	12000	-25.25	20230119	7980	12.41	20230710	12450	-27.95	20220919	7980	12.41	20230710	1.15	N	094850	500	70 억	101622	N	N	0	N	N
175	20230801	110559	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9050	80	2	0.89	82974860	9227	21.75	8920	9060	8910	11660	6280	8970	8992.62	0.73	1264	9356	9162	9006	8812	8656	9085	8735	70	2690	500	6450	10	1	14000000	1267	-10.37	1.52	12	0.07	-873.00	5959.00	12450	20220919	-27.31	7980	20230710	13.41	12000	-24.58	20230119	7980	13.41	20230710	12450	-27.31	20220919	7980	13.41	20230710	1.15	N	094850	500	70 억	101622	N	N	0	N	N
176	20230801	100603	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9000	30	2	0.33	45027600	5018	11.83	8920	9000	8910	11660	6280	8970	8973.22	0.73	631	9356	9162	9006	8812	8656	9085	8735	70	2690	500	6450	10	1	14000000	1260	-10.31	1.51	12	0.04	-873.00	5959.00	12450	20220919	-27.71	7980	20230710	12.78	12000	-25.00	20230119	7980	12.78	20230710	12450	-27.71	20220919	7980	12.78	20230710	1.15	N	094850	500	70 억	101622	N	N	0	N	N
177	20230801	090558	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8920	-50	5	-0.56	7421310	832	1.96	8920	8930	8910	11660	6280	8970	8919.84	0.73	-93	9356	9162	9006	8812	8656	9085	8735	70	2690	500	6450	10	1	14000000	1249	-10.22	1.50	12	0.01	-873.00	5959.00	12450	20220919	-28.35	7980	20230710	11.78	12000	-25.67	20230119	7980	11.78	20230710	12450	-28.35	20220919	7980	11.78	20230710	1.15	N	094850	500	70 억	101622	N	N	0	N	N

76 KiB Raw Blame History

76 KiB

Raw Blame History