KissMeData/187660/price/prices-20230801.csv

stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,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,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
20230831,160920,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2185,-25,5,-1.13,71894855,32790,47.35,2190,2210,2180,2870,1550,2210,2192.58,3.59,0,-5628,2290,2250,2225,2185,2160,2237,2172,22,660,100,1500,5,1,21836250,477,182.08,1.55,12,0.15,12.00,1409.00,3325,20230628,-34.29,1900,20221013,15.00,3325,-34.29,20230628,1900,15.00,20230103,3325,-34.29,20230628,1900,15.00,20221013,5.31,N,187660,100,21 억,,782983,N,N,0,N,00,N
20230831,151146,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2190,-20,5,-0.90,59367320,27064,39.08,2190,2210,2180,2870,1550,2210,2193.59,3.59,0,-5608,2290,2250,2225,2185,2160,2237,2172,22,660,100,1500,5,1,21836250,478,182.50,1.55,12,0.12,12.00,1409.00,3325,20230628,-34.14,1900,20221013,15.26,3325,-34.14,20230628,1900,15.26,20230103,3325,-34.14,20230628,1900,15.26,20221013,5.31,N,187660,100,21 억,,782983,N,N,0,N,00,N
20230831,141253,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2200,-10,5,-0.45,52061345,23735,34.27,2190,2210,2180,2870,1550,2210,2193.44,3.59,0,-4229,2290,2250,2225,2185,2160,2237,2172,22,660,100,1500,5,1,21836250,480,183.33,1.56,12,0.11,12.00,1409.00,3325,20230628,-33.83,1900,20221013,15.79,3325,-33.83,20230628,1900,15.79,20230103,3325,-33.83,20230628,1900,15.79,20221013,5.31,N,187660,100,21 억,,782983,N,N,0,N,00,N
20230831,131218,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2200,-10,5,-0.45,44740280,20398,29.46,2190,2210,2180,2870,1550,2210,2193.37,3.59,0,-4043,2290,2250,2225,2185,2160,2237,2172,22,660,100,1500,5,1,21836250,480,183.33,1.56,12,0.09,12.00,1409.00,3325,20230628,-33.83,1900,20221013,15.79,3325,-33.83,20230628,1900,15.79,20230103,3325,-33.83,20230628,1900,15.79,20221013,5.31,N,187660,100,21 억,,782983,N,N,0,N,00,N
20230831,121257,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2195,-15,5,-0.68,40594355,18513,26.73,2190,2210,2180,2870,1550,2210,2192.75,3.59,0,-3940,2290,2250,2225,2185,2160,2237,2172,22,660,100,1500,5,1,21836250,479,182.92,1.56,12,0.08,12.00,1409.00,3325,20230628,-33.98,1900,20221013,15.53,3325,-33.98,20230628,1900,15.53,20230103,3325,-33.98,20230628,1900,15.53,20221013,5.31,N,187660,100,21 억,,782983,N,N,0,N,00,N
20230831,111731,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2195,-15,5,-0.68,31723395,14475,20.90,2190,2210,2180,2870,1550,2210,2191.60,3.59,0,-3585,2290,2250,2225,2185,2160,2237,2172,22,660,100,1500,5,1,21836250,479,182.92,1.56,12,0.07,12.00,1409.00,3325,20230628,-33.98,1900,20221013,15.53,3325,-33.98,20230628,1900,15.53,20230103,3325,-33.98,20230628,1900,15.53,20221013,5.31,N,187660,100,21 억,,782983,N,N,0,N,00,N
20230831,101345,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2185,-25,5,-1.13,17063105,7782,11.24,2190,2210,2180,2870,1550,2210,2192.64,3.59,0,-2192,2290,2250,2225,2185,2160,2237,2172,22,660,100,1500,5,1,21836250,477,182.08,1.55,12,0.04,12.00,1409.00,3325,20230628,-34.29,1900,20221013,15.00,3325,-34.29,20230628,1900,15.00,20230103,3325,-34.29,20230628,1900,15.00,20221013,5.31,N,187660,100,21 억,,782983,N,N,0,N,00,N
20230831,091212,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2195,-15,5,-0.68,5876660,2686,3.88,2190,2210,2180,2870,1550,2210,2187.89,3.59,0,-67,2290,2250,2225,2185,2160,2237,2172,22,660,100,1500,5,1,21836250,479,182.92,1.56,12,0.01,12.00,1409.00,3325,20230628,-33.98,1900,20221013,15.53,3325,-33.98,20230628,1900,15.53,20230103,3325,-33.98,20230628,1900,15.53,20221013,5.31,N,187660,100,21 억,,782983,N,N,0,N,00,N
20230830,160924,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2210,0,3,0.00,153227215,69129,80.57,2215,2265,2200,2870,1550,2210,2216.54,3.57,0,-139,2270,2240,2195,2165,2120,2255,2180,22,660,100,1500,5,1,21836250,483,184.17,1.57,12,0.32,12.00,1409.00,3325,20230628,-33.53,1900,20221013,16.32,3325,-33.53,20230628,1900,16.32,20230103,3325,-33.53,20230628,1900,16.32,20221013,5.28,N,187660,100,21 억,,778810,N,N,0,N,00,N
20230830,151121,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2215,5,2,0.23,140048805,63158,73.61,2215,2265,2200,2870,1550,2210,2217.44,3.57,0,463,2270,2240,2195,2165,2120,2255,2180,22,660,100,1500,5,1,21836250,484,184.58,1.57,12,0.29,12.00,1409.00,3325,20230628,-33.38,1900,20221013,16.58,3325,-33.38,20230628,1900,16.58,20230103,3325,-33.38,20230628,1900,16.58,20221013,5.28,N,187660,100,21 억,,778810,N,N,0,N,00,N
20230830,141210,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2210,0,3,0.00,120499970,54297,63.28,2215,2265,2200,2870,1550,2210,2219.27,3.57,0,290,2270,2240,2195,2165,2120,2255,2180,22,660,100,1500,5,1,21836250,483,184.17,1.57,12,0.25,12.00,1409.00,3325,20230628,-33.53,1900,20221013,16.32,3325,-33.53,20230628,1900,16.32,20230103,3325,-33.53,20230628,1900,16.32,20221013,5.28,N,187660,100,21 억,,778810,N,N,0,N,00,N
20230830,131200,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2220,10,2,0.45,108294270,48773,56.85,2215,2265,2200,2870,1550,2210,2220.37,3.57,0,836,2270,2240,2195,2165,2120,2255,2180,22,660,100,1500,5,1,21836250,485,185.00,1.58,12,0.22,12.00,1409.00,3325,20230628,-33.23,1900,20221013,16.84,3325,-33.23,20230628,1900,16.84,20230103,3325,-33.23,20230628,1900,16.84,20221013,5.28,N,187660,100,21 억,,778810,N,N,0,N,00,N
20230830,121214,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2210,0,3,0.00,99534475,44813,52.23,2215,2265,2200,2870,1550,2210,2221.11,3.57,0,2526,2270,2240,2195,2165,2120,2255,2180,22,660,100,1500,5,1,21836250,483,184.17,1.57,12,0.21,12.00,1409.00,3325,20230628,-33.53,1900,20221013,16.32,3325,-33.53,20230628,1900,16.32,20230103,3325,-33.53,20230628,1900,16.32,20221013,5.28,N,187660,100,21 억,,778810,N,N,0,N,00,N
20230830,111713,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2220,10,2,0.45,89316540,40195,46.85,2215,2265,2200,2870,1550,2210,2222.08,3.57,0,2200,2270,2240,2195,2165,2120,2255,2180,22,660,100,1500,5,1,21836250,485,185.00,1.58,12,0.18,12.00,1409.00,3325,20230628,-33.23,1900,20221013,16.84,3325,-33.23,20230628,1900,16.84,20230103,3325,-33.23,20230628,1900,16.84,20221013,5.28,N,187660,100,21 억,,778810,N,N,0,N,00,N
20230830,101252,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2215,5,2,0.23,75728095,34058,39.70,2215,2265,2200,2870,1550,2210,2223.50,3.57,0,2582,2270,2240,2195,2165,2120,2255,2180,22,660,100,1500,5,1,21836250,484,184.58,1.57,12,0.16,12.00,1409.00,3325,20230628,-33.38,1900,20221013,16.58,3325,-33.38,20230628,1900,16.58,20230103,3325,-33.38,20230628,1900,16.58,20221013,5.28,N,187660,100,21 억,,778810,N,N,0,N,00,N
20230830,091149,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2240,30,2,1.36,30046015,13418,15.64,2215,2265,2215,2870,1550,2210,2239.23,3.57,0,-873,2270,2240,2195,2165,2120,2255,2180,22,660,100,1500,5,1,21836250,489,186.67,1.59,12,0.06,12.00,1409.00,3325,20230628,-32.63,1900,20221013,17.89,3325,-32.63,20230628,1900,17.89,20230103,3325,-32.63,20230628,1900,17.89,20221013,5.28,N,187660,100,21 억,,778810,N,N,0,N,00,N
20230829,160919,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2210,40,2,1.84,188077245,85595,98.63,2150,2225,2150,2820,1520,2170,2197.25,3.50,0,14691,2206,2187,2156,2137,2106,2197,2147,22,650,100,1470,5,1,21836250,483,184.17,1.57,12,0.39,12.00,1409.00,3325,20230628,-33.53,1900,20221013,16.32,3325,-33.53,20230628,1900,16.32,20230103,3325,-33.53,20230628,1900,16.32,20221013,5.31,N,187660,100,21 억,,764119,N,N,0,N,00,N
20230829,151132,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2225,55,2,2.53,178931935,81460,93.87,2150,2225,2150,2820,1520,2170,2196.56,3.50,0,14491,2206,2187,2156,2137,2106,2197,2147,22,650,100,1470,5,1,21836250,486,185.42,1.58,12,0.37,12.00,1409.00,3325,20230628,-33.08,1900,20221013,17.11,3325,-33.08,20230628,1900,17.11,20230103,3325,-33.08,20230628,1900,17.11,20221013,5.31,N,187660,100,21 억,,764119,N,N,0,N,00,N
20230829,141253,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2215,45,2,2.07,154089810,70251,80.95,2150,2225,2150,2820,1520,2170,2193.42,3.50,0,12423,2206,2187,2156,2137,2106,2197,2147,22,650,100,1470,5,1,21836250,484,184.58,1.57,12,0.32,12.00,1409.00,3325,20230628,-33.38,1900,20221013,16.58,3325,-33.38,20230628,1900,16.58,20230103,3325,-33.38,20230628,1900,16.58,20221013,5.31,N,187660,100,21 억,,764119,N,N,0,N,00,N
20230829,131158,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2220,50,2,2.30,122524675,55979,64.51,2150,2225,2150,2820,1520,2170,2188.76,3.50,0,9772,2206,2187,2156,2137,2106,2197,2147,22,650,100,1470,5,1,21836250,485,185.00,1.58,12,0.26,12.00,1409.00,3325,20230628,-33.23,1900,20221013,16.84,3325,-33.23,20230628,1900,16.84,20230103,3325,-33.23,20230628,1900,16.84,20221013,5.31,N,187660,100,21 억,,764119,N,N,0,N,00,N
20230829,121244,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2195,25,2,1.15,88331560,40511,46.68,2150,2215,2150,2820,1520,2170,2180.43,3.50,0,7047,2206,2187,2156,2137,2106,2197,2147,22,650,100,1470,5,1,21836250,479,182.92,1.56,12,0.19,12.00,1409.00,3325,20230628,-33.98,1900,20221013,15.53,3325,-33.98,20230628,1900,15.53,20230103,3325,-33.98,20230628,1900,15.53,20221013,5.31,N,187660,100,21 억,,764119,N,N,0,N,00,N
20230829,111922,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2210,40,2,1.84,74322565,34152,39.35,2150,2215,2150,2820,1520,2170,2176.23,3.50,0,5947,2206,2187,2156,2137,2106,2197,2147,22,650,100,1470,5,1,21836250,483,184.17,1.57,12,0.16,12.00,1409.00,3325,20230628,-33.53,1900,20221013,16.32,3325,-33.53,20230628,1900,16.32,20230103,3325,-33.53,20230628,1900,16.32,20221013,5.31,N,187660,100,21 억,,764119,N,N,0,N,00,N
20230829,101344,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2195,25,2,1.15,55220440,25481,29.36,2150,2200,2150,2820,1520,2170,2167.12,3.50,0,3262,2206,2187,2156,2137,2106,2197,2147,22,650,100,1470,5,1,21836250,479,182.92,1.56,12,0.12,12.00,1409.00,3325,20230628,-33.98,1900,20221013,15.53,3325,-33.98,20230628,1900,15.53,20230103,3325,-33.98,20230628,1900,15.53,20221013,5.31,N,187660,100,21 억,,764119,N,N,0,N,00,N
20230829,090904,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2170,0,3,0.00,28916075,13415,15.46,2150,2185,2150,2820,1520,2170,2155.50,3.50,0,-588,2206,2187,2156,2137,2106,2197,2147,22,650,100,1470,5,1,21836250,474,180.83,1.54,12,0.06,12.00,1409.00,3325,20230628,-34.74,1900,20221013,14.21,3325,-34.74,20230628,1900,14.21,20230103,3325,-34.74,20230628,1900,14.21,20221013,5.31,N,187660,100,21 억,,764119,N,N,0,N,00,N
20230828,160853,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2170,0,3,0.00,183339960,85263,183.90,2150,2175,2125,2820,1520,2170,2150.29,3.44,0,12338,2220,2195,2170,2145,2120,2182,2132,22,650,100,1470,5,1,21836250,474,180.83,1.54,12,0.39,12.00,1409.00,3325,20230628,-34.74,1900,20221013,14.21,3325,-34.74,20230628,1900,14.21,20230103,3325,-34.74,20230628,1900,14.21,20221013,5.34,N,187660,100,21 억,,751782,N,N,0,N,00,N
20230828,150903,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2170,0,3,0.00,169852660,79044,170.49,2150,2175,2125,2820,1520,2170,2148.84,3.44,0,12625,2220,2195,2170,2145,2120,2182,2132,22,650,100,1470,5,1,21836250,474,180.83,1.54,12,0.36,12.00,1409.00,3325,20230628,-34.74,1900,20221013,14.21,3325,-34.74,20230628,1900,14.21,20230103,3325,-34.74,20230628,1900,14.21,20221013,5.34,N,187660,100,21 억,,751782,N,N,0,N,00,N
20230828,140904,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2170,0,3,0.00,131757430,61413,132.46,2150,2170,2125,2820,1520,2170,2145.43,3.44,0,10242,2220,2195,2170,2145,2120,2182,2132,22,650,100,1470,5,1,21836250,474,180.83,1.54,12,0.28,12.00,1409.00,3325,20230628,-34.74,1900,20221013,14.21,3325,-34.74,20230628,1900,14.21,20230103,3325,-34.74,20230628,1900,14.21,20221013,5.34,N,187660,100,21 억,,751782,N,N,0,N,00,N
20230828,130911,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2170,0,3,0.00,123501555,57597,124.23,2150,2170,2125,2820,1520,2170,2144.24,3.44,0,8392,2220,2195,2170,2145,2120,2182,2132,22,650,100,1470,5,1,21836250,474,180.83,1.54,12,0.26,12.00,1409.00,3325,20230628,-34.74,1900,20221013,14.21,3325,-34.74,20230628,1900,14.21,20230103,3325,-34.74,20230628,1900,14.21,20221013,5.34,N,187660,100,21 억,,751782,N,N,0,N,00,N
20230828,120903,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2155,-15,5,-0.69,104119350,48626,104.88,2150,2160,2125,2820,1520,2170,2141.23,3.44,0,833,2220,2195,2170,2145,2120,2182,2132,22,650,100,1470,5,1,21836250,471,179.58,1.53,12,0.22,12.00,1409.00,3325,20230628,-35.19,1900,20221013,13.42,3325,-35.19,20230628,1900,13.42,20230103,3325,-35.19,20230628,1900,13.42,20221013,5.34,N,187660,100,21 억,,751782,N,N,0,N,00,N
20230828,110859,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2145,-25,5,-1.15,73461190,34332,74.05,2150,2160,2125,2820,1520,2170,2139.73,3.44,0,-1248,2220,2195,2170,2145,2120,2182,2132,22,650,100,1470,5,1,21836250,468,178.75,1.52,12,0.16,12.00,1409.00,3325,20230628,-35.49,1900,20221013,12.89,3325,-35.49,20230628,1900,12.89,20230103,3325,-35.49,20230628,1900,12.89,20221013,5.34,N,187660,100,21 억,,751782,N,N,0,N,00,N
20230828,100850,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2135,-35,5,-1.61,48338860,22595,48.73,2150,2160,2125,2820,1520,2170,2139.36,3.44,0,-1261,2220,2195,2170,2145,2120,2182,2132,22,650,100,1470,5,1,21836250,466,177.92,1.52,12,0.10,12.00,1409.00,3325,20230628,-35.79,1900,20221013,12.37,3325,-35.79,20230628,1900,12.37,20230103,3325,-35.79,20230628,1900,12.37,20221013,5.34,N,187660,100,21 억,,751782,N,N,0,N,00,N
20230828,090903,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2150,-20,5,-0.92,4724935,2195,4.73,2150,2160,2145,2820,1520,2170,2152.59,3.44,0,-678,2220,2195,2170,2145,2120,2182,2132,22,650,100,1470,5,1,21836250,469,179.17,1.53,12,0.01,12.00,1409.00,3325,20230628,-35.34,1900,20221013,13.16,3325,-35.34,20230628,1900,13.16,20230103,3325,-35.34,20230628,1900,13.16,20221013,5.34,N,187660,100,21 억,,751782,N,N,0,N,00,N
20230825,160857,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2170,-20,5,-0.91,94895535,43867,38.66,2190,2195,2145,2845,1535,2190,2163.26,3.44,0,560,2310,2250,2180,2120,2050,2280,2150,22,655,100,1480,5,1,21836250,474,180.83,1.54,12,0.20,12.00,1409.00,3325,20230628,-34.74,1900,20221013,14.21,3325,-34.74,20230628,1900,14.21,20230103,3325,-34.74,20230628,1900,14.21,20221013,5.26,N,187660,100,21 억,,751223,N,N,0,N,00,N
20230825,150902,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2160,-30,5,-1.37,87544585,40479,35.67,2190,2195,2145,2845,1535,2190,2162.72,3.44,0,835,2310,2250,2180,2120,2050,2280,2150,22,655,100,1480,5,1,21836250,472,180.00,1.53,12,0.19,12.00,1409.00,3325,20230628,-35.04,1900,20221013,13.68,3325,-35.04,20230628,1900,13.68,20230103,3325,-35.04,20230628,1900,13.68,20221013,5.26,N,187660,100,21 억,,751223,N,N,0,N,00,N
20230825,140900,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2155,-35,5,-1.60,77564630,35865,31.61,2190,2195,2145,2845,1535,2190,2162.68,3.44,0,1937,2310,2250,2180,2120,2050,2280,2150,22,655,100,1480,5,1,21836250,471,179.58,1.53,12,0.16,12.00,1409.00,3325,20230628,-35.19,1900,20221013,13.42,3325,-35.19,20230628,1900,13.42,20230103,3325,-35.19,20230628,1900,13.42,20221013,5.26,N,187660,100,21 억,,751223,N,N,0,N,00,N
20230825,130855,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2180,-10,5,-0.46,62484730,28862,25.43,2190,2195,2150,2845,1535,2190,2164.95,3.44,0,462,2310,2250,2180,2120,2050,2280,2150,22,655,100,1480,5,1,21836250,476,181.67,1.55,12,0.13,12.00,1409.00,3325,20230628,-34.44,1900,20221013,14.74,3325,-34.44,20230628,1900,14.74,20230103,3325,-34.44,20230628,1900,14.74,20221013,5.26,N,187660,100,21 억,,751223,N,N,0,N,00,N
20230825,120856,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2165,-25,5,-1.14,51986095,24019,21.17,2190,2190,2150,2845,1535,2190,2164.37,3.44,0,3279,2310,2250,2180,2120,2050,2280,2150,22,655,100,1480,5,1,21836250,473,180.42,1.54,12,0.11,12.00,1409.00,3325,20230628,-34.89,1900,20221013,13.95,3325,-34.89,20230628,1900,13.95,20230103,3325,-34.89,20230628,1900,13.95,20221013,5.26,N,187660,100,21 억,,751223,N,N,0,N,00,N
20230825,110857,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2165,-25,5,-1.14,47680000,22028,19.41,2190,2190,2150,2845,1535,2190,2164.52,3.44,0,2839,2310,2250,2180,2120,2050,2280,2150,22,655,100,1480,5,1,21836250,473,180.42,1.54,12,0.10,12.00,1409.00,3325,20230628,-34.89,1900,20221013,13.95,3325,-34.89,20230628,1900,13.95,20230103,3325,-34.89,20230628,1900,13.95,20221013,5.26,N,187660,100,21 억,,751223,N,N,0,N,00,N
20230825,100901,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2175,-15,5,-0.68,18172125,8379,7.38,2190,2190,2150,2845,1535,2190,2168.77,3.44,0,874,2310,2250,2180,2120,2050,2280,2150,22,655,100,1480,5,1,21836250,475,181.25,1.54,12,0.04,12.00,1409.00,3325,20230628,-34.59,1900,20221013,14.47,3325,-34.59,20230628,1900,14.47,20230103,3325,-34.59,20230628,1900,14.47,20221013,5.26,N,187660,100,21 억,,751223,N,N,0,N,00,N
20230825,090855,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2185,-5,5,-0.23,7117285,3272,2.88,2190,2190,2150,2845,1535,2190,2175.21,3.44,0,830,2310,2250,2180,2120,2050,2280,2150,22,655,100,1480,5,1,21836250,477,182.08,1.55,12,0.01,12.00,1409.00,3325,20230628,-34.29,1900,20221013,15.00,3325,-34.29,20230628,1900,15.00,20230103,3325,-34.29,20230628,1900,15.00,20221013,5.26,N,187660,100,21 억,,751223,N,N,0,N,00,N
20230824,160850,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2190,80,2,3.79,247552875,113373,87.53,2110,2240,2110,2740,1480,2110,2183.37,3.33,0,23600,2203,2156,2118,2071,2033,2137,2052,22,630,100,1430,5,1,21836250,478,182.50,1.55,12,0.52,12.00,1409.00,3325,20230628,-34.14,1900,20221013,15.26,3325,-34.14,20230628,1900,15.26,20230103,3325,-34.14,20230628,1900,15.26,20221013,5.34,N,187660,100,21 억,,726457,N,N,0,N,00,N
20230824,150849,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2175,65,2,3.08,233192455,106816,82.47,2110,2240,2110,2740,1480,2110,2183.12,3.33,0,23961,2203,2156,2118,2071,2033,2137,2052,22,630,100,1430,5,1,21836250,475,181.25,1.54,12,0.49,12.00,1409.00,3325,20230628,-34.59,1900,20221013,14.47,3325,-34.59,20230628,1900,14.47,20230103,3325,-34.59,20230628,1900,14.47,20221013,5.34,N,187660,100,21 억,,726457,N,N,0,N,00,N
20230824,140850,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2200,90,2,4.27,196533145,90007,69.49,2110,2240,2110,2740,1480,2110,2183.53,3.33,0,19786,2203,2156,2118,2071,2033,2137,2052,22,630,100,1430,5,1,21836250,480,183.33,1.56,12,0.41,12.00,1409.00,3325,20230628,-33.83,1900,20221013,15.79,3325,-33.83,20230628,1900,15.79,20230103,3325,-33.83,20230628,1900,15.79,20221013,5.34,N,187660,100,21 억,,726457,N,N,0,N,00,N
20230824,130854,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2210,100,2,4.74,150407965,69159,53.40,2110,2225,2110,2740,1480,2110,2174.81,3.33,0,18613,2203,2156,2118,2071,2033,2137,2052,22,630,100,1430,5,1,21836250,483,184.17,1.57,12,0.32,12.00,1409.00,3325,20230628,-33.53,1900,20221013,16.32,3325,-33.53,20230628,1900,16.32,20230103,3325,-33.53,20230628,1900,16.32,20221013,5.34,N,187660,100,21 억,,726457,N,N,0,N,00,N
20230824,120857,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2215,105,2,4.98,121742690,56122,43.33,2110,2225,2110,2740,1480,2110,2169.25,3.33,0,10943,2203,2156,2118,2071,2033,2137,2052,22,630,100,1430,5,1,21836250,484,184.58,1.57,12,0.26,12.00,1409.00,3325,20230628,-33.38,1900,20221013,16.58,3325,-33.38,20230628,1900,16.58,20230103,3325,-33.38,20230628,1900,16.58,20221013,5.34,N,187660,100,21 억,,726457,N,N,0,N,00,N
20230824,110852,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2185,75,2,3.55,74794375,34766,26.84,2110,2190,2110,2740,1480,2110,2151.37,3.33,0,2603,2203,2156,2118,2071,2033,2137,2052,22,630,100,1430,5,1,21836250,477,182.08,1.55,12,0.16,12.00,1409.00,3325,20230628,-34.29,1900,20221013,15.00,3325,-34.29,20230628,1900,15.00,20230103,3325,-34.29,20230628,1900,15.00,20221013,5.34,N,187660,100,21 억,,726457,N,N,0,N,00,N
20230824,100848,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2155,45,2,2.13,48958545,22834,17.63,2110,2165,2110,2740,1480,2110,2144.11,3.33,0,-1093,2203,2156,2118,2071,2033,2137,2052,22,630,100,1430,5,1,21836250,471,179.58,1.53,12,0.10,12.00,1409.00,3325,20230628,-35.19,1900,20221013,13.42,3325,-35.19,20230628,1900,13.42,20230103,3325,-35.19,20230628,1900,13.42,20221013,5.34,N,187660,100,21 억,,726457,N,N,0,N,00,N
20230824,090851,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2140,30,2,1.42,4118315,1938,1.50,2110,2140,2110,2740,1480,2110,2125.03,3.33,0,-137,2203,2156,2118,2071,2033,2137,2052,22,630,100,1430,5,1,21836250,467,178.33,1.52,12,0.01,12.00,1409.00,3325,20230628,-35.64,1900,20221013,12.63,3325,-35.64,20230628,1900,12.63,20230103,3325,-35.64,20230628,1900,12.63,20221013,5.34,N,187660,100,21 억,,726457,N,N,0,N,00,N
20230823,160848,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2110,-40,5,-1.86,272869090,129509,165.68,2165,2165,2080,2795,1505,2150,2106.95,3.41,0,-17982,2196,2172,2131,2107,2066,2185,2120,22,645,100,1460,5,1,21836250,461,175.83,1.50,12,0.59,12.00,1409.00,3325,20230628,-36.54,1900,20221013,11.05,3325,-36.54,20230628,1900,11.05,20230103,3325,-36.54,20230628,1900,11.05,20221013,5.38,N,187660,100,21 억,,744442,N,N,0,N,00,N
20230823,150845,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2100,-50,5,-2.33,212065840,100544,128.62,2165,2165,2080,2795,1505,2150,2109.18,3.41,0,-13780,2196,2172,2131,2107,2066,2185,2120,22,645,100,1460,5,1,21836250,459,175.00,1.49,12,0.46,12.00,1409.00,3325,20230628,-36.84,1900,20221013,10.53,3325,-36.84,20230628,1900,10.53,20230103,3325,-36.84,20230628,1900,10.53,20221013,5.38,N,187660,100,21 억,,744442,N,N,0,N,00,N
20230823,140854,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2120,-30,5,-1.40,134941010,63753,81.56,2165,2165,2100,2795,1505,2150,2116.62,3.41,0,-11390,2196,2172,2131,2107,2066,2185,2120,22,645,100,1460,5,1,21836250,463,176.67,1.50,12,0.29,12.00,1409.00,3325,20230628,-36.24,1900,20221013,11.58,3325,-36.24,20230628,1900,11.58,20230103,3325,-36.24,20230628,1900,11.58,20221013,5.38,N,187660,100,21 억,,744442,N,N,0,N,00,N
20230823,130846,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2120,-30,5,-1.40,98697650,46568,59.57,2165,2165,2105,2795,1505,2150,2119.43,3.41,0,-9733,2196,2172,2131,2107,2066,2185,2120,22,645,100,1460,5,1,21836250,463,176.67,1.50,12,0.21,12.00,1409.00,3325,20230628,-36.24,1900,20221013,11.58,3325,-36.24,20230628,1900,11.58,20230103,3325,-36.24,20230628,1900,11.58,20221013,5.38,N,187660,100,21 억,,744442,N,N,0,N,00,N
20230823,120853,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2120,-30,5,-1.40,72150750,33998,43.49,2165,2165,2105,2795,1505,2150,2122.20,3.41,0,-5755,2196,2172,2131,2107,2066,2185,2120,22,645,100,1460,5,1,21836250,463,176.67,1.50,12,0.16,12.00,1409.00,3325,20230628,-36.24,1900,20221013,11.58,3325,-36.24,20230628,1900,11.58,20230103,3325,-36.24,20230628,1900,11.58,20221013,5.38,N,187660,100,21 억,,744442,N,N,0,N,00,N
20230823,110846,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2130,-20,5,-0.93,64665495,30457,38.96,2165,2165,2105,2795,1505,2150,2123.17,3.41,0,-5550,2196,2172,2131,2107,2066,2185,2120,22,645,100,1460,5,1,21836250,465,177.50,1.51,12,0.14,12.00,1409.00,3325,20230628,-35.94,1900,20221013,12.11,3325,-35.94,20230628,1900,12.11,20230103,3325,-35.94,20230628,1900,12.11,20221013,5.38,N,187660,100,21 억,,744442,N,N,0,N,00,N
20230823,100847,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2115,-35,5,-1.63,45119850,21255,27.19,2165,2165,2105,2795,1505,2150,2122.79,3.41,0,-3737,2196,2172,2131,2107,2066,2185,2120,22,645,100,1460,5,1,21836250,462,176.25,1.50,12,0.10,12.00,1409.00,3325,20230628,-36.39,1900,20221013,11.32,3325,-36.39,20230628,1900,11.32,20230103,3325,-36.39,20230628,1900,11.32,20221013,5.38,N,187660,100,21 억,,744442,N,N,0,N,00,N
20230823,090854,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2120,-30,5,-1.40,17463790,8255,10.56,2165,2165,2105,2795,1505,2150,2115.54,3.41,0,4433,2196,2172,2131,2107,2066,2185,2120,22,645,100,1460,5,1,21836250,463,176.67,1.50,12,0.04,12.00,1409.00,3325,20230628,-36.24,1900,20221013,11.58,3325,-36.24,20230628,1900,11.58,20230103,3325,-36.24,20230628,1900,11.58,20221013,5.38,N,187660,100,21 억,,744442,N,N,0,N,00,N
20230822,160843,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2150,35,2,1.65,165470870,78119,100.61,2115,2155,2090,2745,1485,2115,2117.80,3.39,0,3574,2218,2166,2118,2066,2018,2192,2092,22,630,100,1430,5,1,21836250,469,179.17,1.53,12,0.36,12.00,1409.00,3325,20230628,-35.34,1900,20221013,13.16,3325,-35.34,20230628,1900,13.16,20230103,3325,-35.34,20230628,1900,13.16,20221013,5.42,N,187660,100,21 억,,740803,N,N,0,N,00,N
20230822,150844,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2110,-5,5,-0.24,146287600,69137,89.04,2115,2155,2090,2745,1485,2115,2115.91,3.39,0,5284,2218,2166,2118,2066,2018,2192,2092,22,630,100,1430,5,1,21836250,461,175.83,1.50,12,0.32,12.00,1409.00,3325,20230628,-36.54,1900,20221013,11.05,3325,-36.54,20230628,1900,11.05,20230103,3325,-36.54,20230628,1900,11.05,20221013,5.42,N,187660,100,21 억,,740803,N,N,0,N,00,N
20230822,140845,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2120,5,2,0.24,132047260,62400,80.36,2115,2155,2090,2745,1485,2115,2116.14,3.39,0,6198,2218,2166,2118,2066,2018,2192,2092,22,630,100,1430,5,1,21836250,463,176.67,1.50,12,0.29,12.00,1409.00,3325,20230628,-36.24,1900,20221013,11.58,3325,-36.24,20230628,1900,11.58,20230103,3325,-36.24,20230628,1900,11.58,20221013,5.42,N,187660,100,21 억,,740803,N,N,0,N,00,N
20230822,130842,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2130,15,2,0.71,123161190,58199,74.95,2115,2155,2090,2745,1485,2115,2116.21,3.39,0,6023,2218,2166,2118,2066,2018,2192,2092,22,630,100,1430,5,1,21836250,465,177.50,1.51,12,0.27,12.00,1409.00,3325,20230628,-35.94,1900,20221013,12.11,3325,-35.94,20230628,1900,12.11,20230103,3325,-35.94,20230628,1900,12.11,20221013,5.42,N,187660,100,21 억,,740803,N,N,0,N,00,N
20230822,120829,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2125,10,2,0.47,113243680,53517,68.92,2115,2155,2090,2745,1485,2115,2116.03,3.39,0,2877,2218,2166,2118,2066,2018,2192,2092,22,630,100,1430,5,1,21836250,464,177.08,1.51,12,0.25,12.00,1409.00,3325,20230628,-36.09,1900,20221013,11.84,3325,-36.09,20230628,1900,11.84,20230103,3325,-36.09,20230628,1900,11.84,20221013,5.42,N,187660,100,21 억,,740803,N,N,0,N,00,N
20230822,110841,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2105,-10,5,-0.47,101085510,47784,61.54,2115,2155,2090,2745,1485,2115,2115.47,3.39,0,-1198,2218,2166,2118,2066,2018,2192,2092,22,630,100,1430,5,1,21836250,460,175.42,1.49,12,0.22,12.00,1409.00,3325,20230628,-36.69,1900,20221013,10.79,3325,-36.69,20230628,1900,10.79,20230103,3325,-36.69,20230628,1900,10.79,20221013,5.42,N,187660,100,21 억,,740803,N,N,0,N,00,N
20230822,100838,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2100,-15,5,-0.71,73770980,34796,44.81,2115,2155,2100,2745,1485,2115,2120.10,3.39,0,-569,2218,2166,2118,2066,2018,2192,2092,22,630,100,1430,5,1,21836250,459,175.00,1.49,12,0.16,12.00,1409.00,3325,20230628,-36.84,1900,20221013,10.53,3325,-36.84,20230628,1900,10.53,20230103,3325,-36.84,20230628,1900,10.53,20221013,5.42,N,187660,100,21 억,,740803,N,N,0,N,00,N
20230822,090839,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2120,5,2,0.24,31514590,14884,19.17,2115,2155,2110,2745,1485,2115,2117.35,3.39,0,5453,2218,2166,2118,2066,2018,2192,2092,22,630,100,1430,5,1,21836250,463,176.67,1.50,12,0.07,12.00,1409.00,3325,20230628,-36.24,1900,20221013,11.58,3325,-36.24,20230628,1900,11.58,20230103,3325,-36.24,20230628,1900,11.58,20221013,5.42,N,187660,100,21 억,,740803,N,N,0,N,00,N
20230821,160836,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2115,-10,5,-0.47,162054005,76458,60.74,2105,2170,2070,2760,1490,2125,2119.55,3.31,0,17551,2171,2147,2111,2087,2051,2160,2100,22,635,100,1440,5,1,21836250,462,176.25,1.50,12,0.35,12.00,1409.00,3325,20230628,-36.39,1900,20221013,11.32,3325,-36.39,20230628,1900,11.32,20230103,3325,-36.39,20230628,1900,11.32,20221013,5.48,N,187660,100,21 억,,723253,N,N,0,N,00,N
20230821,150843,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2125,0,3,0.00,154224925,72761,57.80,2105,2170,2070,2760,1490,2125,2119.61,3.31,0,17642,2171,2147,2111,2087,2051,2160,2100,22,635,100,1440,5,1,21836250,464,177.08,1.51,12,0.33,12.00,1409.00,3325,20230628,-36.09,1900,20221013,11.84,3325,-36.09,20230628,1900,11.84,20230103,3325,-36.09,20230628,1900,11.84,20221013,5.48,N,187660,100,21 억,,723253,N,N,0,N,00,N
20230821,140839,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2115,-10,5,-0.47,144201665,68029,54.04,2105,2170,2070,2760,1490,2125,2119.71,3.31,0,17945,2171,2147,2111,2087,2051,2160,2100,22,635,100,1440,5,1,21836250,462,176.25,1.50,12,0.31,12.00,1409.00,3325,20230628,-36.39,1900,20221013,11.32,3325,-36.39,20230628,1900,11.32,20230103,3325,-36.39,20230628,1900,11.32,20221013,5.48,N,187660,100,21 억,,723253,N,N,0,N,00,N
20230821,130849,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2120,-5,5,-0.24,105515840,49668,39.46,2105,2170,2070,2760,1490,2125,2124.42,3.31,0,11496,2171,2147,2111,2087,2051,2160,2100,22,635,100,1440,5,1,21836250,463,176.67,1.50,12,0.23,12.00,1409.00,3325,20230628,-36.24,1900,20221013,11.58,3325,-36.24,20230628,1900,11.58,20230103,3325,-36.24,20230628,1900,11.58,20221013,5.48,N,187660,100,21 억,,723253,N,N,0,N,00,N
20230821,120845,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2160,35,2,1.65,78183410,36787,29.22,2105,2170,2070,2760,1490,2125,2125.30,3.31,0,11371,2171,2147,2111,2087,2051,2160,2100,22,635,100,1440,5,1,21836250,472,180.00,1.53,12,0.17,12.00,1409.00,3325,20230628,-35.04,1900,20221013,13.68,3325,-35.04,20230628,1900,13.68,20230103,3325,-35.04,20230628,1900,13.68,20221013,5.48,N,187660,100,21 억,,723253,N,N,0,N,00,N
20230821,110839,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2155,30,2,1.41,72432425,34127,27.11,2105,2160,2070,2760,1490,2125,2122.44,3.31,0,12423,2171,2147,2111,2087,2051,2160,2100,22,635,100,1440,5,1,21836250,471,179.58,1.53,12,0.16,12.00,1409.00,3325,20230628,-35.19,1900,20221013,13.42,3325,-35.19,20230628,1900,13.42,20230103,3325,-35.19,20230628,1900,13.42,20221013,5.48,N,187660,100,21 억,,723253,N,N,0,N,00,N
20230821,100838,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2150,25,2,1.18,51293705,24306,19.31,2105,2160,2070,2760,1490,2125,2110.33,3.31,0,11235,2171,2147,2111,2087,2051,2160,2100,22,635,100,1440,5,1,21836250,469,179.17,1.53,12,0.11,12.00,1409.00,3325,20230628,-35.34,1900,20221013,13.16,3325,-35.34,20230628,1900,13.16,20230103,3325,-35.34,20230628,1900,13.16,20221013,5.48,N,187660,100,21 억,,723253,N,N,0,N,00,N
20230821,090845,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2115,-10,5,-0.47,2677230,1272,1.01,2105,2115,2095,2760,1490,2125,2104.74,3.31,0,-347,2171,2147,2111,2087,2051,2160,2100,22,635,100,1440,5,1,21836250,462,176.25,1.50,12,0.01,12.00,1409.00,3325,20230628,-36.39,1900,20221013,11.32,3325,-36.39,20230628,1900,11.32,20230103,3325,-36.39,20230628,1900,11.32,20221013,5.48,N,187660,100,21 억,,723253,N,N,0,N,00,N
20230818,160839,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2125,-45,5,-2.07,261234540,124304,118.11,2110,2135,2075,2820,1520,2170,2101.57,3.27,0,9028,2250,2210,2160,2120,2070,2185,2095,22,650,100,1470,5,1,21836250,464,177.08,1.51,12,0.57,12.00,1409.00,3325,20230628,-36.09,1900,20221013,11.84,3325,-36.09,20230628,1900,11.84,20230103,3325,-36.09,20230628,1900,11.84,20221013,5.62,N,187660,100,21 억,,714231,N,N,0,N,00,N
20230818,150830,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2115,-55,5,-2.53,242674430,115562,109.80,2110,2135,2075,2820,1520,2170,2099.95,3.27,0,8560,2250,2210,2160,2120,2070,2185,2095,22,650,100,1470,5,1,21836250,462,176.25,1.50,12,0.53,12.00,1409.00,3325,20230628,-36.39,1900,20221013,11.32,3325,-36.39,20230628,1900,11.32,20230103,3325,-36.39,20230628,1900,11.32,20221013,5.62,N,187660,100,21 억,,714231,N,N,0,N,00,N
20230818,140836,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2105,-65,5,-3.00,185737415,88448,84.04,2110,2135,2075,2820,1520,2170,2099.96,3.27,0,977,2250,2210,2160,2120,2070,2185,2095,22,650,100,1470,5,1,21836250,460,175.42,1.49,12,0.41,12.00,1409.00,3325,20230628,-36.69,1900,20221013,10.79,3325,-36.69,20230628,1900,10.79,20230103,3325,-36.69,20230628,1900,10.79,20221013,5.62,N,187660,100,21 억,,714231,N,N,0,N,00,N
20230818,130830,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2125,-45,5,-2.07,172133620,82005,77.92,2110,2135,2075,2820,1520,2170,2099.06,3.27,0,597,2250,2210,2160,2120,2070,2185,2095,22,650,100,1470,5,1,21836250,464,177.08,1.51,12,0.38,12.00,1409.00,3325,20230628,-36.09,1900,20221013,11.84,3325,-36.09,20230628,1900,11.84,20230103,3325,-36.09,20230628,1900,11.84,20221013,5.62,N,187660,100,21 억,,714231,N,N,0,N,00,N
20230818,120843,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2135,-35,5,-1.61,152111870,72496,68.88,2110,2135,2075,2820,1520,2170,2098.21,3.27,0,834,2250,2210,2160,2120,2070,2185,2095,22,650,100,1470,5,1,21836250,466,177.92,1.52,12,0.33,12.00,1409.00,3325,20230628,-35.79,1900,20221013,12.37,3325,-35.79,20230628,1900,12.37,20230103,3325,-35.79,20230628,1900,12.37,20221013,5.62,N,187660,100,21 억,,714231,N,N,0,N,00,N
20230818,110834,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2105,-65,5,-3.00,125716660,60042,57.05,2110,2135,2075,2820,1520,2170,2093.81,3.27,0,-433,2250,2210,2160,2120,2070,2185,2095,22,650,100,1470,5,1,21836250,460,175.42,1.49,12,0.27,12.00,1409.00,3325,20230628,-36.69,1900,20221013,10.79,3325,-36.69,20230628,1900,10.79,20230103,3325,-36.69,20230628,1900,10.79,20221013,5.62,N,187660,100,21 억,,714231,N,N,0,N,00,N
20230818,100838,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2100,-70,5,-3.23,64009670,30442,28.92,2110,2135,2085,2820,1520,2170,2102.68,3.27,0,-7895,2250,2210,2160,2120,2070,2185,2095,22,650,100,1470,5,1,21836250,459,175.00,1.49,12,0.14,12.00,1409.00,3325,20230628,-36.84,1900,20221013,10.53,3325,-36.84,20230628,1900,10.53,20230103,3325,-36.84,20230628,1900,10.53,20221013,5.62,N,187660,100,21 억,,714231,N,N,0,N,00,N
20230818,090842,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2135,-35,5,-1.61,5311615,2510,2.38,2110,2135,2110,2820,1520,2170,2116.18,3.27,0,-527,2250,2210,2160,2120,2070,2185,2095,22,650,100,1470,5,1,21836250,466,177.92,1.52,12,0.01,12.00,1409.00,3325,20230628,-35.79,1900,20221013,12.37,3325,-35.79,20230628,1900,12.37,20230103,3325,-35.79,20230628,1900,12.37,20221013,5.62,N,187660,100,21 억,,714231,N,N,0,N,00,N
20230817,160838,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2170,-40,5,-1.81,224539660,104538,62.89,2185,2200,2110,2870,1550,2210,2147.87,3.25,0,3730,2316,2262,2231,2177,2146,2247,2162,22,660,100,1500,5,1,21836250,474,180.83,1.54,12,0.48,12.00,1409.00,3325,20230628,-34.74,1900,20221013,14.21,3325,-34.74,20230628,1900,14.21,20230103,3325,-34.74,20230628,1900,14.21,20221013,5.62,N,187660,100,21 억,,710503,N,N,0,N,00,N
20230817,150844,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2160,-50,5,-2.26,214521330,99918,60.11,2185,2200,2110,2870,1550,2210,2146.97,3.25,0,3822,2316,2262,2231,2177,2146,2247,2162,22,660,100,1500,5,1,21836250,472,180.00,1.53,12,0.46,12.00,1409.00,3325,20230628,-35.04,1900,20221013,13.68,3325,-35.04,20230628,1900,13.68,20230103,3325,-35.04,20230628,1900,13.68,20221013,5.62,N,187660,100,21 억,,710503,N,N,0,N,00,N
20230817,140835,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2165,-45,5,-2.04,189136480,88211,53.07,2185,2200,2110,2870,1550,2210,2144.14,3.25,0,4868,2316,2262,2231,2177,2146,2247,2162,22,660,100,1500,5,1,21836250,473,180.42,1.54,12,0.40,12.00,1409.00,3325,20230628,-34.89,1900,20221013,13.95,3325,-34.89,20230628,1900,13.95,20230103,3325,-34.89,20230628,1900,13.95,20221013,5.62,N,187660,100,21 억,,710503,N,N,0,N,00,N
20230817,130833,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2160,-50,5,-2.26,167158950,78016,46.94,2185,2200,2110,2870,1550,2210,2142.62,3.25,0,4407,2316,2262,2231,2177,2146,2247,2162,22,660,100,1500,5,1,21836250,472,180.00,1.53,12,0.36,12.00,1409.00,3325,20230628,-35.04,1900,20221013,13.68,3325,-35.04,20230628,1900,13.68,20230103,3325,-35.04,20230628,1900,13.68,20221013,5.62,N,187660,100,21 억,,710503,N,N,0,N,00,N
20230817,120837,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2165,-45,5,-2.04,161559880,75435,45.38,2185,2200,2110,2870,1550,2210,2141.71,3.25,0,4821,2316,2262,2231,2177,2146,2247,2162,22,660,100,1500,5,1,21836250,473,180.42,1.54,12,0.35,12.00,1409.00,3325,20230628,-34.89,1900,20221013,13.95,3325,-34.89,20230628,1900,13.95,20230103,3325,-34.89,20230628,1900,13.95,20221013,5.62,N,187660,100,21 억,,710503,N,N,0,N,00,N
20230817,110836,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2140,-70,5,-3.17,129978900,60721,36.53,2185,2200,2110,2870,1550,2210,2140.59,3.25,0,405,2316,2262,2231,2177,2146,2247,2162,22,660,100,1500,5,1,21836250,467,178.33,1.52,12,0.28,12.00,1409.00,3325,20230628,-35.64,1900,20221013,12.63,3325,-35.64,20230628,1900,12.63,20230103,3325,-35.64,20230628,1900,12.63,20221013,5.62,N,187660,100,21 억,,710503,N,N,0,N,00,N
20230817,100831,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2125,-85,5,-3.85,117636995,54952,33.06,2185,2200,2110,2870,1550,2210,2140.72,3.25,0,2883,2316,2262,2231,2177,2146,2247,2162,22,660,100,1500,5,1,21836250,464,177.08,1.51,12,0.25,12.00,1409.00,3325,20230628,-36.09,1900,20221013,11.84,3325,-36.09,20230628,1900,11.84,20230103,3325,-36.09,20230628,1900,11.84,20221013,5.62,N,187660,100,21 억,,710503,N,N,0,N,00,N
20230817,090831,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2145,-65,5,-2.94,36612540,16934,10.19,2185,2200,2145,2870,1550,2210,2162.07,3.25,0,7262,2316,2262,2231,2177,2146,2247,2162,22,660,100,1500,5,1,21836250,468,178.75,1.52,12,0.08,12.00,1409.00,3325,20230628,-35.49,1900,20221013,12.89,3325,-35.49,20230628,1900,12.89,20230103,3325,-35.49,20230628,1900,12.89,20221013,5.62,N,187660,100,21 억,,710503,N,N,0,N,00,N
20230816,160836,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2210,-75,5,-3.28,370223460,166110,176.66,2235,2285,2200,2970,1600,2285,2228.88,3.18,0,15552,2395,2340,2310,2255,2225,2325,2240,22,685,100,1550,5,1,21836250,483,184.17,1.57,12,0.76,12.00,1409.00,3325,20230628,-33.53,1900,20221013,16.32,3325,-33.53,20230628,1900,16.32,20230103,3325,-33.53,20230628,1900,16.32,20221013,5.54,N,187660,100,21 억,,694954,N,N,0,N,00,N
20230816,150838,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2225,-60,5,-2.63,344242355,154398,164.21,2235,2285,2200,2970,1600,2285,2229.58,3.18,0,15464,2395,2340,2310,2255,2225,2325,2240,22,685,100,1550,5,1,21836250,486,185.42,1.58,12,0.71,12.00,1409.00,3325,20230628,-33.08,1900,20221013,17.11,3325,-33.08,20230628,1900,17.11,20230103,3325,-33.08,20230628,1900,17.11,20221013,5.54,N,187660,100,21 억,,694954,N,N,0,N,00,N
20230816,140835,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2235,-50,5,-2.19,251652420,112527,119.68,2235,2285,2200,2970,1600,2285,2236.37,3.18,0,13751,2395,2340,2310,2255,2225,2325,2240,22,685,100,1550,5,1,21836250,488,186.25,1.59,12,0.52,12.00,1409.00,3325,20230628,-32.78,1900,20221013,17.63,3325,-32.78,20230628,1900,17.63,20230103,3325,-32.78,20230628,1900,17.63,20221013,5.54,N,187660,100,21 억,,694954,N,N,0,N,00,N
20230816,130833,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2250,-35,5,-1.53,230335400,102955,109.50,2235,2285,2200,2970,1600,2285,2237.24,3.18,0,16360,2395,2340,2310,2255,2225,2325,2240,22,685,100,1550,5,1,21836250,491,187.50,1.60,12,0.47,12.00,1409.00,3325,20230628,-32.33,1900,20221013,18.42,3325,-32.33,20230628,1900,18.42,20230103,3325,-32.33,20230628,1900,18.42,20221013,5.54,N,187660,100,21 억,,694954,N,N,0,N,00,N
20230816,120845,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2260,-25,5,-1.09,186724785,83505,88.81,2235,2285,2200,2970,1600,2285,2236.09,3.18,0,472,2395,2340,2310,2255,2225,2325,2240,22,685,100,1550,5,1,21836250,493,188.33,1.60,12,0.38,12.00,1409.00,3325,20230628,-32.03,1900,20221013,18.95,3325,-32.03,20230628,1900,18.95,20230103,3325,-32.03,20230628,1900,18.95,20221013,5.54,N,187660,100,21 억,,694954,N,N,0,N,00,N
20230816,110841,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2260,-25,5,-1.09,173924980,77822,82.77,2235,2285,2200,2970,1600,2285,2234.91,3.18,0,2533,2395,2340,2310,2255,2225,2325,2240,22,685,100,1550,5,1,21836250,493,188.33,1.60,12,0.36,12.00,1409.00,3325,20230628,-32.03,1900,20221013,18.95,3325,-32.03,20230628,1900,18.95,20230103,3325,-32.03,20230628,1900,18.95,20221013,5.54,N,187660,100,21 억,,694954,N,N,0,N,00,N
20230816,100838,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2230,-55,5,-2.41,99527155,44423,47.25,2235,2285,2205,2970,1600,2285,2240.44,3.18,0,-5663,2395,2340,2310,2255,2225,2325,2240,22,685,100,1550,5,1,21836250,487,185.83,1.58,12,0.20,12.00,1409.00,3325,20230628,-32.93,1900,20221013,17.37,3325,-32.93,20230628,1900,17.37,20230103,3325,-32.93,20230628,1900,17.37,20221013,5.54,N,187660,100,21 억,,694954,N,N,0,N,00,N
20230816,090834,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2275,-10,5,-0.44,22420055,9983,10.62,2235,2280,2230,2970,1600,2285,2245.82,3.18,0,-278,2395,2340,2310,2255,2225,2325,2240,22,685,100,1550,5,1,21836250,497,189.58,1.61,12,0.05,12.00,1409.00,3325,20230628,-31.58,1900,20221013,19.74,3325,-31.58,20230628,1900,19.74,20230103,3325,-31.58,20230628,1900,19.74,20221013,5.54,N,187660,100,21 억,,694954,N,N,0,N,00,N
20230814,160826,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2285,-60,5,-2.56,216399020,93745,54.00,2360,2365,2280,3045,1645,2345,2308.54,3.26,0,-17803,2431,2387,2366,2322,2301,2377,2312,22,700,100,1590,5,1,21836250,499,190.42,1.62,12,0.43,12.00,1409.00,3325,20230628,-31.28,1900,20221013,20.26,3325,-31.28,20230628,1900,20.26,20230103,3325,-31.28,20230628,1900,20.26,20221013,5.46,N,187660,100,21 억,,712758,N,N,0,N,00,N
20230814,150824,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2300,-45,5,-1.92,202252960,87564,50.44,2360,2365,2280,3045,1645,2345,2309.77,3.26,0,-19509,2431,2387,2366,2322,2301,2377,2312,22,700,100,1590,5,1,21836250,502,191.67,1.63,12,0.40,12.00,1409.00,3325,20230628,-30.83,1900,20221013,21.05,3325,-30.83,20230628,1900,21.05,20230103,3325,-30.83,20230628,1900,21.05,20221013,5.46,N,187660,100,21 억,,712758,N,N,0,N,00,N
20230814,140825,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2305,-40,5,-1.71,178904860,77397,44.58,2360,2365,2280,3045,1645,2345,2311.52,3.26,0,-19732,2431,2387,2366,2322,2301,2377,2312,22,700,100,1590,5,1,21836250,503,192.08,1.64,12,0.35,12.00,1409.00,3325,20230628,-30.68,1900,20221013,21.32,3325,-30.68,20230628,1900,21.32,20230103,3325,-30.68,20230628,1900,21.32,20221013,5.46,N,187660,100,21 억,,712758,N,N,0,N,00,N
20230814,130817,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2310,-35,5,-1.49,169402090,73268,42.20,2360,2365,2280,3045,1645,2345,2312.09,3.26,0,-18539,2431,2387,2366,2322,2301,2377,2312,22,700,100,1590,5,1,21836250,504,192.50,1.64,12,0.34,12.00,1409.00,3325,20230628,-30.53,1900,20221013,21.58,3325,-30.53,20230628,1900,21.58,20230103,3325,-30.53,20230628,1900,21.58,20221013,5.46,N,187660,100,21 억,,712758,N,N,0,N,00,N
20230814,120823,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2295,-50,5,-2.13,153257945,66238,38.16,2360,2365,2280,3045,1645,2345,2313.75,3.26,0,-24047,2431,2387,2366,2322,2301,2377,2312,22,700,100,1590,5,1,21836250,501,191.25,1.63,12,0.30,12.00,1409.00,3325,20230628,-30.98,1900,20221013,20.79,3325,-30.98,20230628,1900,20.79,20230103,3325,-30.98,20230628,1900,20.79,20221013,5.46,N,187660,100,21 억,,712758,N,N,0,N,00,N
20230814,110818,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2305,-40,5,-1.71,126374050,54542,31.42,2360,2365,2280,3045,1645,2345,2317.00,3.26,0,-21409,2431,2387,2366,2322,2301,2377,2312,22,700,100,1590,5,1,21836250,503,192.08,1.64,12,0.25,12.00,1409.00,3325,20230628,-30.68,1900,20221013,21.32,3325,-30.68,20230628,1900,21.32,20230103,3325,-30.68,20230628,1900,21.32,20221013,5.46,N,187660,100,21 억,,712758,N,N,0,N,00,N
20230814,100819,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2305,-40,5,-1.71,116591540,50301,28.97,2360,2365,2280,3045,1645,2345,2317.88,3.26,0,-19937,2431,2387,2366,2322,2301,2377,2312,22,700,100,1590,5,1,21836250,503,192.08,1.64,12,0.23,12.00,1409.00,3325,20230628,-30.68,1900,20221013,21.32,3325,-30.68,20230628,1900,21.32,20230103,3325,-30.68,20230628,1900,21.32,20221013,5.46,N,187660,100,21 억,,712758,N,N,0,N,00,N
20230814,090818,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2320,-25,5,-1.07,40292665,17181,9.90,2360,2365,2300,3045,1645,2345,2345.19,3.26,0,-7857,2431,2387,2366,2322,2301,2377,2312,22,700,100,1590,5,1,21836250,507,193.33,1.65,12,0.08,12.00,1409.00,3325,20230628,-30.23,1900,20221013,22.11,3325,-30.23,20230628,1900,22.11,20230103,3325,-30.23,20230628,1900,22.11,20221013,5.46,N,187660,100,21 억,,712758,N,N,0,N,00,N
20230811,160819,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2345,-65,5,-2.70,406932225,172042,75.43,2405,2410,2345,3130,1690,2410,2365.01,3.35,0,-17824,2486,2447,2371,2332,2256,2467,2352,22,720,100,1630,5,1,21836250,512,195.42,1.66,12,0.79,12.00,1409.00,3325,20230628,-29.47,1900,20221013,23.42,3325,-29.47,20230628,1900,23.42,20230103,3325,-29.47,20230628,1900,23.42,20221013,5.56,N,187660,100,21 억,,731584,N,N,0,N,00,N
20230811,150815,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2355,-55,5,-2.28,385155630,162761,71.36,2405,2410,2345,3130,1690,2410,2365.97,3.35,0,-16460,2486,2447,2371,2332,2256,2467,2352,22,720,100,1630,5,1,21836250,514,196.25,1.67,12,0.75,12.00,1409.00,3325,20230628,-29.17,1900,20221013,23.95,3325,-29.17,20230628,1900,23.95,20230103,3325,-29.17,20230628,1900,23.95,20221013,5.56,N,187660,100,21 억,,731584,N,N,0,N,00,N
20230811,140813,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2370,-40,5,-1.66,342747475,144723,63.45,2405,2410,2350,3130,1690,2410,2367.85,3.35,0,-14594,2486,2447,2371,2332,2256,2467,2352,22,720,100,1630,5,1,21836250,518,197.50,1.68,12,0.66,12.00,1409.00,3325,20230628,-28.72,1900,20221013,24.74,3325,-28.72,20230628,1900,24.74,20230103,3325,-28.72,20230628,1900,24.74,20221013,5.56,N,187660,100,21 억,,731584,N,N,0,N,00,N
20230811,130812,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2385,-25,5,-1.04,266370680,112420,49.29,2405,2410,2350,3130,1690,2410,2368.86,3.35,0,-11463,2486,2447,2371,2332,2256,2467,2352,22,720,100,1630,5,1,21836250,521,198.75,1.69,12,0.51,12.00,1409.00,3325,20230628,-28.27,1900,20221013,25.53,3325,-28.27,20230628,1900,25.53,20230103,3325,-28.27,20230628,1900,25.53,20221013,5.56,N,187660,100,21 억,,731584,N,N,0,N,00,N
20230811,120804,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2390,-20,5,-0.83,232561625,98247,43.08,2405,2410,2350,3130,1690,2410,2366.43,3.35,0,-8232,2486,2447,2371,2332,2256,2467,2352,22,720,100,1630,5,1,21836250,522,199.17,1.70,12,0.45,12.00,1409.00,3325,20230628,-28.12,1900,20221013,25.79,3325,-28.12,20230628,1900,25.79,20230103,3325,-28.12,20230628,1900,25.79,20221013,5.56,N,187660,100,21 억,,731584,N,N,0,N,00,N
20230811,110804,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2380,-30,5,-1.24,222950905,94205,41.30,2405,2410,2350,3130,1690,2410,2365.94,3.35,0,-9054,2486,2447,2371,2332,2256,2467,2352,22,720,100,1630,5,1,21836250,520,198.33,1.69,12,0.43,12.00,1409.00,3325,20230628,-28.42,1900,20221013,25.26,3325,-28.42,20230628,1900,25.26,20230103,3325,-28.42,20230628,1900,25.26,20221013,5.56,N,187660,100,21 억,,731584,N,N,0,N,00,N
20230811,100802,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2365,-45,5,-1.87,173208560,73143,32.07,2405,2410,2350,3130,1690,2410,2367.18,3.35,0,-10494,2486,2447,2371,2332,2256,2467,2352,22,720,100,1630,5,1,21836250,516,197.08,1.68,12,0.33,12.00,1409.00,3325,20230628,-28.87,1900,20221013,24.47,3325,-28.87,20230628,1900,24.47,20230103,3325,-28.87,20230628,1900,24.47,20221013,5.56,N,187660,100,21 억,,731584,N,N,0,N,00,N
20230811,090812,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2370,-40,5,-1.66,88639600,37325,16.37,2405,2410,2350,3130,1690,2410,2373.29,3.35,0,-5483,2486,2447,2371,2332,2256,2467,2352,22,720,100,1630,5,1,21836250,518,197.50,1.68,12,0.17,12.00,1409.00,3325,20230628,-28.72,1900,20221013,24.74,3325,-28.72,20230628,1900,24.74,20230103,3325,-28.72,20230628,1900,24.74,20221013,5.56,N,187660,100,21 억,,731584,N,N,0,N,00,N
20230810,160802,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2410,95,2,4.10,537595295,227044,197.00,2360,2410,2295,3005,1625,2315,2367.70,3.33,0,7437,2418,2366,2283,2231,2148,2392,2257,22,690,100,1570,5,1,21836250,526,200.83,1.71,12,1.04,12.00,1409.00,3325,20230628,-27.52,1900,20221013,26.84,3325,-27.52,20230628,1900,26.84,20230103,3325,-27.52,20230628,1900,26.84,20221013,5.56,N,187660,100,21 억,,726493,N,N,0,N,00,N
20230810,150800,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2400,85,2,3.67,484731820,205042,177.91,2360,2405,2295,3005,1625,2315,2364.18,3.33,0,5187,2418,2366,2283,2231,2148,2392,2257,22,690,100,1570,5,1,21836250,524,200.00,1.70,12,0.94,12.00,1409.00,3325,20230628,-27.82,1900,20221013,26.32,3325,-27.82,20230628,1900,26.32,20230103,3325,-27.82,20230628,1900,26.32,20221013,5.56,N,187660,100,21 억,,726493,N,N,0,N,00,N
20230810,140801,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2395,80,2,3.46,413805470,175391,152.18,2360,2400,2295,3005,1625,2315,2359.46,3.33,0,-196,2418,2366,2283,2231,2148,2392,2257,22,690,100,1570,5,1,21836250,523,199.58,1.70,12,0.80,12.00,1409.00,3325,20230628,-27.97,1900,20221013,26.05,3325,-27.97,20230628,1900,26.05,20230103,3325,-27.97,20230628,1900,26.05,20221013,5.56,N,187660,100,21 억,,726493,N,N,0,N,00,N
20230810,130754,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2355,40,2,1.73,325474730,138449,120.13,2360,2400,2295,3005,1625,2315,2350.99,3.33,0,-2232,2418,2366,2283,2231,2148,2392,2257,22,690,100,1570,5,1,21836250,514,196.25,1.67,12,0.63,12.00,1409.00,3325,20230628,-29.17,1900,20221013,23.95,3325,-29.17,20230628,1900,23.95,20230103,3325,-29.17,20230628,1900,23.95,20221013,5.56,N,187660,100,21 억,,726493,N,N,0,N,00,N
20230810,120808,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2370,55,2,2.38,286489430,121910,105.78,2360,2400,2295,3005,1625,2315,2350.15,3.33,0,-4779,2418,2366,2283,2231,2148,2392,2257,22,690,100,1570,5,1,21836250,518,197.50,1.68,12,0.56,12.00,1409.00,3325,20230628,-28.72,1900,20221013,24.74,3325,-28.72,20230628,1900,24.74,20230103,3325,-28.72,20230628,1900,24.74,20221013,5.56,N,187660,100,21 억,,726493,N,N,0,N,00,N
20230810,110808,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2370,55,2,2.38,251103475,107019,92.86,2360,2400,2295,3005,1625,2315,2346.49,3.33,0,-3347,2418,2366,2283,2231,2148,2392,2257,22,690,100,1570,5,1,21836250,518,197.50,1.68,12,0.49,12.00,1409.00,3325,20230628,-28.72,1900,20221013,24.74,3325,-28.72,20230628,1900,24.74,20230103,3325,-28.72,20230628,1900,24.74,20221013,5.56,N,187660,100,21 억,,726493,N,N,0,N,00,N
20230810,100804,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2315,0,3,0.00,55470015,24032,20.85,2360,2360,2295,3005,1625,2315,2308.03,3.33,0,1552,2418,2366,2283,2231,2148,2392,2257,22,690,100,1570,5,1,21836250,506,192.92,1.64,12,0.11,12.00,1409.00,3325,20230628,-30.38,1900,20221013,21.84,3325,-30.38,20230628,1900,21.84,20230103,3325,-30.38,20230628,1900,21.84,20221013,5.56,N,187660,100,21 억,,726493,N,N,0,N,00,N
20230810,090813,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2325,10,2,0.43,11495015,4936,4.28,2360,2360,2310,3005,1625,2315,2330.37,3.33,0,-2246,2418,2366,2283,2231,2148,2392,2257,22,690,100,1570,5,1,21836250,508,193.75,1.65,12,0.02,12.00,1409.00,3325,20230628,-30.08,1900,20221013,22.37,3325,-30.08,20230628,1900,22.37,20230103,3325,-30.08,20230628,1900,22.37,20221013,5.56,N,187660,100,21 억,,726493,N,N,0,N,00,N
20230809,160802,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2315,80,2,3.58,256038025,113199,61.67,2200,2335,2200,2905,1565,2235,2261.79,3.05,0,61543,2361,2297,2266,2202,2171,2282,2187,22,670,100,1510,5,1,21836250,506,192.92,1.64,12,0.52,12.00,1409.00,3325,20230628,-30.38,1900,20221013,21.84,3325,-30.38,20230628,1900,21.84,20230103,3325,-30.38,20230628,1900,21.84,20221013,5.55,N,187660,100,21 억,,664951,N,N,0,N,00,N
20230809,150752,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2320,85,2,3.80,240615000,106549,58.05,2200,2335,2200,2905,1565,2235,2258.27,3.05,0,59831,2361,2297,2266,2202,2171,2282,2187,22,670,100,1510,5,1,21836250,507,193.33,1.65,12,0.49,12.00,1409.00,3325,20230628,-30.23,1900,20221013,22.11,3325,-30.23,20230628,1900,22.11,20230103,3325,-30.23,20230628,1900,22.11,20221013,5.55,N,187660,100,21 억,,664951,N,N,0,N,00,N
20230809,140750,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2300,65,2,2.91,224077135,99426,54.17,2200,2320,2200,2905,1565,2235,2253.72,3.05,0,58213,2361,2297,2266,2202,2171,2282,2187,22,670,100,1510,5,1,21836250,502,191.67,1.63,12,0.46,12.00,1409.00,3325,20230628,-30.83,1900,20221013,21.05,3325,-30.83,20230628,1900,21.05,20230103,3325,-30.83,20230628,1900,21.05,20221013,5.55,N,187660,100,21 억,,664951,N,N,0,N,00,N
20230809,130809,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2290,55,2,2.46,188086895,83746,45.62,2200,2295,2200,2905,1565,2235,2245.93,3.05,0,49729,2361,2297,2266,2202,2171,2282,2187,22,670,100,1510,5,1,21836250,500,190.83,1.63,12,0.38,12.00,1409.00,3325,20230628,-31.13,1900,20221013,20.53,3325,-31.13,20230628,1900,20.53,20230103,3325,-31.13,20230628,1900,20.53,20221013,5.55,N,187660,100,21 억,,664951,N,N,0,N,00,N
20230809,120806,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2275,40,2,1.79,150819515,67423,36.73,2200,2280,2200,2905,1565,2235,2236.92,3.05,0,35784,2361,2297,2266,2202,2171,2282,2187,22,670,100,1510,5,1,21836250,497,189.58,1.61,12,0.31,12.00,1409.00,3325,20230628,-31.58,1900,20221013,19.74,3325,-31.58,20230628,1900,19.74,20230103,3325,-31.58,20230628,1900,19.74,20221013,5.55,N,187660,100,21 억,,664951,N,N,0,N,00,N
20230809,110801,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2275,40,2,1.79,133207350,59676,32.51,2200,2275,2200,2905,1565,2235,2232.17,3.05,0,31414,2361,2297,2266,2202,2171,2282,2187,22,670,100,1510,5,1,21836250,497,189.58,1.61,12,0.27,12.00,1409.00,3325,20230628,-31.58,1900,20221013,19.74,3325,-31.58,20230628,1900,19.74,20230103,3325,-31.58,20230628,1900,19.74,20221013,5.55,N,187660,100,21 억,,664951,N,N,0,N,00,N
20230809,100749,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2255,20,2,0.89,110131020,49468,26.95,2200,2260,2200,2905,1565,2235,2226.30,3.05,0,24972,2361,2297,2266,2202,2171,2282,2187,22,670,100,1510,5,1,21836250,492,187.92,1.60,12,0.23,12.00,1409.00,3325,20230628,-32.18,1900,20221013,18.68,3325,-32.18,20230628,1900,18.68,20230103,3325,-32.18,20230628,1900,18.68,20221013,5.55,N,187660,100,21 억,,664951,N,N,0,N,00,N
20230809,090753,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2245,10,2,0.45,49825470,22574,12.30,2200,2245,2200,2905,1565,2235,2207.16,3.05,0,5834,2361,2297,2266,2202,2171,2282,2187,22,670,100,1510,5,1,21836250,490,187.08,1.59,12,0.10,12.00,1409.00,3325,20230628,-32.48,1900,20221013,18.16,3325,-32.48,20230628,1900,18.16,20230103,3325,-32.48,20230628,1900,18.16,20221013,5.55,N,187660,100,21 억,,664951,N,N,0,N,00,N
20230808,160809,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2235,-55,5,-2.40,412765680,182135,132.08,2295,2330,2235,2975,1605,2290,2266.36,2.87,0,37570,2376,2332,2301,2257,2226,2317,2242,22,685,100,1550,5,1,21836250,488,186.25,1.59,12,0.83,12.00,1409.00,3325,20230628,-32.78,1900,20221013,17.63,3325,-32.78,20230628,1900,17.63,20230103,3325,-32.78,20230628,1900,17.63,20221013,5.51,N,187660,100,21 억,,627382,N,N,0,N,00,N
20230808,150800,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2240,-50,5,-2.18,368087470,162174,117.61,2295,2330,2235,2975,1605,2290,2269.71,2.87,0,29626,2376,2332,2301,2257,2226,2317,2242,22,685,100,1550,5,1,21836250,489,186.67,1.59,12,0.74,12.00,1409.00,3325,20230628,-32.63,1900,20221013,17.89,3325,-32.63,20230628,1900,17.89,20230103,3325,-32.63,20230628,1900,17.89,20221013,5.51,N,187660,100,21 억,,627382,N,N,0,N,00,N
20230808,140756,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2250,-40,5,-1.75,330001655,145218,105.31,2295,2330,2245,2975,1605,2290,2272.46,2.87,0,31851,2376,2332,2301,2257,2226,2317,2242,22,685,100,1550,5,1,21836250,491,187.50,1.60,12,0.67,12.00,1409.00,3325,20230628,-32.33,1900,20221013,18.42,3325,-32.33,20230628,1900,18.42,20230103,3325,-32.33,20230628,1900,18.42,20221013,5.51,N,187660,100,21 억,,627382,N,N,0,N,00,N
20230808,130747,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2245,-45,5,-1.97,281302595,123672,89.69,2295,2330,2245,2975,1605,2290,2274.58,2.87,0,30377,2376,2332,2301,2257,2226,2317,2242,22,685,100,1550,5,1,21836250,490,187.08,1.59,12,0.57,12.00,1409.00,3325,20230628,-32.48,1900,20221013,18.16,3325,-32.48,20230628,1900,18.16,20230103,3325,-32.48,20230628,1900,18.16,20221013,5.51,N,187660,100,21 억,,627382,N,N,0,N,00,N
20230808,120754,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2265,-25,5,-1.09,211279805,92628,67.17,2295,2330,2250,2975,1605,2290,2280.95,2.87,0,22883,2376,2332,2301,2257,2226,2317,2242,22,685,100,1550,5,1,21836250,495,188.75,1.61,12,0.42,12.00,1409.00,3325,20230628,-31.88,1900,20221013,19.21,3325,-31.88,20230628,1900,19.21,20230103,3325,-31.88,20230628,1900,19.21,20221013,5.51,N,187660,100,21 억,,627382,N,N,0,N,00,N
20230808,110743,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2300,10,2,0.44,156853015,68590,49.74,2295,2330,2270,2975,1605,2290,2286.82,2.87,0,27767,2376,2332,2301,2257,2226,2317,2242,22,685,100,1550,5,1,21836250,502,191.67,1.63,12,0.31,12.00,1409.00,3325,20230628,-30.83,1900,20221013,21.05,3325,-30.83,20230628,1900,21.05,20230103,3325,-30.83,20230628,1900,21.05,20221013,5.51,N,187660,100,21 억,,627382,N,N,0,N,00,N
20230808,100756,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2305,15,2,0.66,63081060,27481,19.93,2295,2330,2280,2975,1605,2290,2295.45,2.87,0,7455,2376,2332,2301,2257,2226,2317,2242,22,685,100,1550,5,1,21836250,503,192.08,1.64,12,0.13,12.00,1409.00,3325,20230628,-30.68,1900,20221013,21.32,3325,-30.68,20230628,1900,21.32,20230103,3325,-30.68,20230628,1900,21.32,20221013,5.51,N,187660,100,21 억,,627382,N,N,0,N,00,N
20230808,090800,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2300,10,2,0.44,13173630,5728,4.15,2295,2315,2295,2975,1605,2290,2299.89,2.87,0,4484,2376,2332,2301,2257,2226,2317,2242,22,685,100,1550,5,1,21836250,502,191.67,1.63,12,0.03,12.00,1409.00,3325,20230628,-30.83,1900,20221013,21.05,3325,-30.83,20230628,1900,21.05,20230103,3325,-30.83,20230628,1900,21.05,20221013,5.51,N,187660,100,21 억,,627382,N,N,0,N,00,N
20230807,160752,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2290,-45,5,-1.93,313700650,135986,54.05,2310,2345,2270,3035,1635,2335,2306.75,2.81,0,12830,2448,2391,2348,2291,2248,2370,2270,22,700,100,1580,5,1,21836250,500,190.83,1.63,12,0.62,12.00,1409.00,3325,20230628,-31.13,1900,20221013,20.53,3325,-31.13,20230628,1900,20.53,20230103,3325,-31.13,20230628,1900,20.53,20221013,5.42,N,187660,100,21 억,,614117,N,N,0,N,00,N
20230807,150752,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2300,-35,5,-1.50,297534335,128929,51.24,2310,2345,2270,3035,1635,2335,2307.51,2.81,0,11954,2448,2391,2348,2291,2248,2370,2270,22,700,100,1580,5,1,21836250,502,191.67,1.63,12,0.59,12.00,1409.00,3325,20230628,-30.83,1900,20221013,21.05,3325,-30.83,20230628,1900,21.05,20230103,3325,-30.83,20230628,1900,21.05,20221013,5.42,N,187660,100,21 억,,614117,N,N,0,N,00,N
20230807,140755,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2300,-35,5,-1.50,244423190,105785,42.04,2310,2345,2270,3035,1635,2335,2310.32,2.81,0,5050,2448,2391,2348,2291,2248,2370,2270,22,700,100,1580,5,1,21836250,502,191.67,1.63,12,0.48,12.00,1409.00,3325,20230628,-30.83,1900,20221013,21.05,3325,-30.83,20230628,1900,21.05,20230103,3325,-30.83,20230628,1900,21.05,20221013,5.42,N,187660,100,21 억,,614117,N,N,0,N,00,N
20230807,130748,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2300,-35,5,-1.50,219464390,94919,37.72,2310,2345,2270,3035,1635,2335,2311.86,2.81,0,3954,2448,2391,2348,2291,2248,2370,2270,22,700,100,1580,5,1,21836250,502,191.67,1.63,12,0.43,12.00,1409.00,3325,20230628,-30.83,1900,20221013,21.05,3325,-30.83,20230628,1900,21.05,20230103,3325,-30.83,20230628,1900,21.05,20221013,5.42,N,187660,100,21 억,,614117,N,N,0,N,00,N
20230807,120747,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2310,-25,5,-1.07,172095900,74311,29.53,2310,2345,2270,3035,1635,2335,2315.61,2.81,0,-3388,2448,2391,2348,2291,2248,2370,2270,22,700,100,1580,5,1,21836250,504,192.50,1.64,12,0.34,12.00,1409.00,3325,20230628,-30.53,1900,20221013,21.58,3325,-30.53,20230628,1900,21.58,20230103,3325,-30.53,20230628,1900,21.58,20221013,5.42,N,187660,100,21 억,,614117,N,N,0,N,00,N
20230807,110741,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2305,-30,5,-1.28,168019875,72548,28.83,2310,2345,2270,3035,1635,2335,2315.70,2.81,0,-3771,2448,2391,2348,2291,2248,2370,2270,22,700,100,1580,5,1,21836250,503,192.08,1.64,12,0.33,12.00,1409.00,3325,20230628,-30.68,1900,20221013,21.32,3325,-30.68,20230628,1900,21.32,20230103,3325,-30.68,20230628,1900,21.32,20221013,5.42,N,187660,100,21 억,,614117,N,N,0,N,00,N
20230807,100750,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2335,0,3,0.00,81591520,35247,14.01,2310,2340,2270,3035,1635,2335,2314.23,2.81,0,1057,2448,2391,2348,2291,2248,2370,2270,22,700,100,1580,5,1,21836250,510,194.58,1.66,12,0.16,12.00,1409.00,3325,20230628,-29.77,1900,20221013,22.89,3325,-29.77,20230628,1900,22.89,20230103,3325,-29.77,20230628,1900,22.89,20221013,5.42,N,187660,100,21 억,,614117,N,N,0,N,00,N
20230807,090748,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2310,-25,5,-1.07,18654650,8122,3.23,2310,2310,2270,3035,1635,2335,2291.07,2.81,0,-2995,2448,2391,2348,2291,2248,2370,2270,22,700,100,1580,5,1,21836250,504,192.50,1.64,12,0.04,12.00,1409.00,3325,20230628,-30.53,1900,20221013,21.58,3325,-30.53,20230628,1900,21.58,20230103,3325,-30.53,20230628,1900,21.58,20221013,5.42,N,187660,100,21 억,,614117,N,N,0,N,00,N
20230804,160742,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2335,-60,5,-2.51,564866950,240167,49.45,2385,2405,2305,3110,1680,2395,2351.98,2.99,0,-38091,2521,2457,2391,2327,2261,2490,2360,22,715,100,1620,5,1,21836250,510,194.58,1.66,12,1.10,12.00,1409.00,3325,20230628,-29.77,1900,20221013,22.89,3325,-29.77,20230628,1900,22.89,20230103,3325,-29.77,20230628,1900,22.89,20221013,5.37,N,187660,100,21 억,,652204,N,N,0,N,00,N
20230804,150742,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2355,-40,5,-1.67,518074160,220139,45.32,2385,2405,2305,3110,1680,2395,2353.40,2.99,0,-38279,2521,2457,2391,2327,2261,2490,2360,22,715,100,1620,5,1,21836250,514,196.25,1.67,12,1.01,12.00,1409.00,3325,20230628,-29.17,1900,20221013,23.95,3325,-29.17,20230628,1900,23.95,20230103,3325,-29.17,20230628,1900,23.95,20221013,5.37,N,187660,100,21 억,,652204,N,N,0,N,00,N
20230804,140754,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2340,-55,5,-2.30,419737010,178448,36.74,2385,2405,2305,3110,1680,2395,2352.15,2.99,0,-39821,2521,2457,2391,2327,2261,2490,2360,22,715,100,1620,5,1,21836250,511,195.00,1.66,12,0.82,12.00,1409.00,3325,20230628,-29.62,1900,20221013,23.16,3325,-29.62,20230628,1900,23.16,20230103,3325,-29.62,20230628,1900,23.16,20221013,5.37,N,187660,100,21 억,,652204,N,N,0,N,00,N
20230804,130740,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2350,-45,5,-1.88,392512450,166794,34.34,2385,2405,2305,3110,1680,2395,2353.28,2.99,0,-39740,2521,2457,2391,2327,2261,2490,2360,22,715,100,1620,5,1,21836250,513,195.83,1.67,12,0.76,12.00,1409.00,3325,20230628,-29.32,1900,20221013,23.68,3325,-29.32,20230628,1900,23.68,20230103,3325,-29.32,20230628,1900,23.68,20221013,5.37,N,187660,100,21 억,,652204,N,N,0,N,00,N
20230804,120738,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2365,-30,5,-1.25,304181140,129058,26.57,2385,2405,2320,3110,1680,2395,2356.93,2.99,0,-32885,2521,2457,2391,2327,2261,2490,2360,22,715,100,1620,5,1,21836250,516,197.08,1.68,12,0.59,12.00,1409.00,3325,20230628,-28.87,1900,20221013,24.47,3325,-28.87,20230628,1900,24.47,20230103,3325,-28.87,20230628,1900,24.47,20221013,5.37,N,187660,100,21 억,,652204,N,N,0,N,00,N
20230804,110746,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2370,-25,5,-1.04,228582735,96785,19.93,2385,2405,2340,3110,1680,2395,2361.76,2.99,0,-13538,2521,2457,2391,2327,2261,2490,2360,22,715,100,1620,5,1,21836250,518,197.50,1.68,12,0.44,12.00,1409.00,3325,20230628,-28.72,1900,20221013,24.74,3325,-28.72,20230628,1900,24.74,20230103,3325,-28.72,20230628,1900,24.74,20221013,5.37,N,187660,100,21 억,,652204,N,N,0,N,00,N
20230804,100734,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2370,-25,5,-1.04,122357315,51969,10.70,2385,2405,2340,3110,1680,2395,2354.43,2.99,0,5094,2521,2457,2391,2327,2261,2490,2360,22,715,100,1620,5,1,21836250,518,197.50,1.68,12,0.24,12.00,1409.00,3325,20230628,-28.72,1900,20221013,24.74,3325,-28.72,20230628,1900,24.74,20230103,3325,-28.72,20230628,1900,24.74,20221013,5.37,N,187660,100,21 억,,652204,N,N,0,N,00,N
20230804,090734,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2365,-30,5,-1.25,22742640,9590,1.97,2385,2405,2340,3110,1680,2395,2371.50,2.99,0,-2780,2521,2457,2391,2327,2261,2490,2360,22,715,100,1620,5,1,21836250,516,197.08,1.68,12,0.04,12.00,1409.00,3325,20230628,-28.87,1900,20221013,24.47,3325,-28.87,20230628,1900,24.47,20230103,3325,-28.87,20230628,1900,24.47,20221013,5.37,N,187660,100,21 억,,652204,N,N,0,N,00,N
20230803,160735,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2395,-5,5,-0.21,1154892895,483164,77.52,2370,2455,2325,3120,1680,2400,2390.26,3.55,0,-122131,2573,2486,2368,2281,2163,2530,2325,22,720,100,1630,5,1,21836250,523,199.58,1.70,12,2.21,12.00,1409.00,3325,20230628,-27.97,1900,20221013,26.05,3325,-27.97,20230628,1900,26.05,20230103,3325,-27.97,20230628,1900,26.05,20221013,5.40,N,187660,100,21 억,,774178,N,N,0,N,00,N
20230803,150742,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2405,5,2,0.21,1126353545,471228,75.60,2370,2455,2325,3120,1680,2400,2390.24,3.55,0,-118973,2573,2486,2368,2281,2163,2530,2325,22,720,100,1630,5,1,21836250,525,200.42,1.71,12,2.16,12.00,1409.00,3325,20230628,-27.67,1900,20221013,26.58,3325,-27.67,20230628,1900,26.58,20230103,3325,-27.67,20230628,1900,26.58,20221013,5.40,N,187660,100,21 억,,774178,N,N,0,N,00,N
20230803,140734,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2380,-20,5,-0.83,1013235160,423864,68.01,2370,2455,2325,3120,1680,2400,2390.46,3.55,0,-106509,2573,2486,2368,2281,2163,2530,2325,22,720,100,1630,5,1,21836250,520,198.33,1.69,12,1.94,12.00,1409.00,3325,20230628,-28.42,1900,20221013,25.26,3325,-28.42,20230628,1900,25.26,20230103,3325,-28.42,20230628,1900,25.26,20221013,5.40,N,187660,100,21 억,,774178,N,N,0,N,00,N
20230803,130738,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2390,-10,5,-0.42,999396265,418036,67.07,2370,2455,2325,3120,1680,2400,2390.68,3.55,0,-106091,2573,2486,2368,2281,2163,2530,2325,22,720,100,1630,5,1,21836250,522,199.17,1.70,12,1.91,12.00,1409.00,3325,20230628,-28.12,1900,20221013,25.79,3325,-28.12,20230628,1900,25.79,20230103,3325,-28.12,20230628,1900,25.79,20221013,5.40,N,187660,100,21 억,,774178,N,N,0,N,00,N
20230803,120740,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2350,-50,5,-2.08,925762980,387190,62.12,2370,2455,2325,3120,1680,2400,2390.97,3.55,0,-96311,2573,2486,2368,2281,2163,2530,2325,22,720,100,1630,5,1,21836250,513,195.83,1.67,12,1.77,12.00,1409.00,3325,20230628,-29.32,1900,20221013,23.68,3325,-29.32,20230628,1900,23.68,20230103,3325,-29.32,20230628,1900,23.68,20221013,5.40,N,187660,100,21 억,,774178,N,N,0,N,00,N
20230803,110731,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2365,-35,5,-1.46,803515230,335403,53.81,2370,2455,2325,3120,1680,2400,2395.67,3.55,0,-82059,2573,2486,2368,2281,2163,2530,2325,22,720,100,1630,5,1,21836250,516,197.08,1.68,12,1.54,12.00,1409.00,3325,20230628,-28.87,1900,20221013,24.47,3325,-28.87,20230628,1900,24.47,20230103,3325,-28.87,20230628,1900,24.47,20221013,5.40,N,187660,100,21 억,,774178,N,N,0,N,00,N
20230803,100730,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2425,25,2,1.04,540815505,224990,36.10,2370,2455,2325,3120,1680,2400,2403.74,3.55,0,-54347,2573,2486,2368,2281,2163,2530,2325,22,720,100,1630,5,1,21836250,530,202.08,1.72,12,1.03,12.00,1409.00,3325,20230628,-27.07,1900,20221013,27.63,3325,-27.07,20230628,1900,27.63,20230103,3325,-27.07,20230628,1900,27.63,20221013,5.40,N,187660,100,21 억,,774178,N,N,0,N,00,N
20230803,090731,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2345,-55,5,-2.29,43359565,18344,2.94,2370,2425,2325,3120,1680,2400,2362.85,3.55,0,-6740,2573,2486,2368,2281,2163,2530,2325,22,720,100,1630,5,1,21836250,512,195.42,1.66,12,0.08,12.00,1409.00,3325,20230628,-29.47,1900,20221013,23.42,3325,-29.47,20230628,1900,23.42,20230103,3325,-29.47,20230628,1900,23.42,20221013,5.40,N,187660,100,21 억,,774178,N,N,0,N,00,N
20230802,160736,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2400,80,2,3.45,1441816910,607730,361.68,2345,2455,2250,3015,1625,2320,2372.31,4.00,0,-99137,2453,2386,2333,2266,2213,2360,2240,22,695,100,1570,5,1,21836250,524,200.00,1.70,12,2.78,12.00,1409.00,3325,20230628,-27.82,1900,20221013,26.32,3325,-27.82,20230628,1900,26.32,20230103,3325,-27.82,20230628,1900,26.32,20221013,5.36,N,187660,100,21 억,,873476,N,N,0,N,00,N
20230802,150744,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2395,75,2,3.23,1246207950,526629,313.41,2345,2455,2250,3015,1625,2320,2366.39,4.00,0,-87215,2453,2386,2333,2266,2213,2360,2240,22,695,100,1570,5,1,21836250,523,199.58,1.70,12,2.41,12.00,1409.00,3325,20230628,-27.97,1900,20221013,26.05,3325,-27.97,20230628,1900,26.05,20230103,3325,-27.97,20230628,1900,26.05,20221013,5.36,N,187660,100,21 억,,873476,N,N,0,N,00,N
20230802,140737,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2300,-20,5,-0.86,318830655,138673,82.53,2345,2345,2250,3015,1625,2320,2299.15,4.00,0,-33814,2453,2386,2333,2266,2213,2360,2240,22,695,100,1570,5,1,21836250,502,191.67,1.63,12,0.64,12.00,1409.00,3325,20230628,-30.83,1900,20221013,21.05,3325,-30.83,20230628,1900,21.05,20230103,3325,-30.83,20230628,1900,21.05,20221013,5.36,N,187660,100,21 억,,873476,N,N,0,N,00,N
20230802,130732,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2295,-25,5,-1.08,216106640,93605,55.71,2345,2345,2280,3015,1625,2320,2308.71,4.00,0,-8219,2453,2386,2333,2266,2213,2360,2240,22,695,100,1570,5,1,21836250,501,191.25,1.63,12,0.43,12.00,1409.00,3325,20230628,-30.98,1900,20221013,20.79,3325,-30.98,20230628,1900,20.79,20230103,3325,-30.98,20230628,1900,20.79,20221013,5.36,N,187660,100,21 억,,873476,N,N,0,N,00,N
20230802,120726,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2300,-20,5,-0.86,198354680,85888,51.11,2345,2345,2280,3015,1625,2320,2309.46,4.00,0,-3525,2453,2386,2333,2266,2213,2360,2240,22,695,100,1570,5,1,21836250,502,191.67,1.63,12,0.39,12.00,1409.00,3325,20230628,-30.83,1900,20221013,21.05,3325,-30.83,20230628,1900,21.05,20230103,3325,-30.83,20230628,1900,21.05,20221013,5.36,N,187660,100,21 억,,873476,N,N,0,N,00,N
20230802,110727,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2325,5,2,0.22,154979835,67070,39.92,2345,2345,2280,3015,1625,2320,2310.72,4.00,0,3939,2453,2386,2333,2266,2213,2360,2240,22,695,100,1570,5,1,21836250,508,193.75,1.65,12,0.31,12.00,1409.00,3325,20230628,-30.08,1900,20221013,22.37,3325,-30.08,20230628,1900,22.37,20230103,3325,-30.08,20230628,1900,22.37,20221013,5.36,N,187660,100,21 억,,873476,N,N,0,N,00,N
20230802,100730,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2320,0,3,0.00,82848940,35990,21.42,2345,2345,2280,3015,1625,2320,2302.00,4.00,0,8682,2453,2386,2333,2266,2213,2360,2240,22,695,100,1570,5,1,21836250,507,193.33,1.65,12,0.16,12.00,1409.00,3325,20230628,-30.23,1900,20221013,22.11,3325,-30.23,20230628,1900,22.11,20230103,3325,-30.23,20230628,1900,22.11,20221013,5.36,N,187660,100,21 억,,873476,N,N,0,N,00,N
20230802,090729,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2310,-10,5,-0.43,10260745,4432,2.64,2345,2345,2285,3015,1625,2320,2315.15,4.00,0,-234,2453,2386,2333,2266,2213,2360,2240,22,695,100,1570,5,1,21836250,504,192.50,1.64,12,0.02,12.00,1409.00,3325,20230628,-30.53,1900,20221013,21.58,3325,-30.53,20230628,1900,21.58,20230103,3325,-30.53,20230628,1900,21.58,20221013,5.36,N,187660,100,21 억,,873476,N,N,0,N,00,N
20230801,160729,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2320,5,2,0.22,386544445,166299,105.09,2400,2400,2280,3005,1625,2315,2324.39,4.09,0,-14104,2408,2361,2313,2266,2218,2337,2242,22,690,100,1570,5,1,21836250,507,193.33,1.65,12,0.76,12.00,1409.00,3325,20230628,-30.23,1900,20221013,22.11,3325,-30.23,20230628,1900,22.11,20230103,3325,-30.23,20230628,1900,22.11,20221013,5.39,N,187660,100,21 억,,892176,N,N,0,N,00,N
20230801,150725,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2320,5,2,0.22,367653985,158153,99.94,2400,2400,2280,3005,1625,2315,2324.67,4.09,0,-10605,2408,2361,2313,2266,2218,2337,2242,22,690,100,1570,5,1,21836250,507,193.33,1.65,12,0.72,12.00,1409.00,3325,20230628,-30.23,1900,20221013,22.11,3325,-30.23,20230628,1900,22.11,20230103,3325,-30.23,20230628,1900,22.11,20221013,5.39,N,187660,100,21 억,,892176,N,N,0,N,00,N
20230801,140740,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2295,-20,5,-0.86,319930480,137603,86.95,2400,2400,2280,3005,1625,2315,2325.03,4.09,0,-14964,2408,2361,2313,2266,2218,2337,2242,22,690,100,1570,5,1,21836250,501,191.25,1.63,12,0.63,12.00,1409.00,3325,20230628,-30.98,1900,20221013,20.79,3325,-30.98,20230628,1900,20.79,20230103,3325,-30.98,20230628,1900,20.79,20221013,5.39,N,187660,100,21 억,,892176,N,N,0,N,00,N
20230801,130723,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2325,10,2,0.43,241537280,103495,65.40,2400,2400,2300,3005,1625,2315,2333.81,4.09,0,-2552,2408,2361,2313,2266,2218,2337,2242,22,690,100,1570,5,1,21836250,508,193.75,1.65,12,0.47,12.00,1409.00,3325,20230628,-30.08,1900,20221013,22.37,3325,-30.08,20230628,1900,22.37,20230103,3325,-30.08,20230628,1900,22.37,20221013,5.39,N,187660,100,21 억,,892176,N,N,0,N,00,N
20230801,120723,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2330,15,2,0.65,224398880,96119,60.74,2400,2400,2300,3005,1625,2315,2334.59,4.09,0,-1764,2408,2361,2313,2266,2218,2337,2242,22,690,100,1570,5,1,21836250,509,194.17,1.65,12,0.44,12.00,1409.00,3325,20230628,-29.92,1900,20221013,22.63,3325,-29.92,20230628,1900,22.63,20230103,3325,-29.92,20230628,1900,22.63,20221013,5.39,N,187660,100,21 억,,892176,N,N,0,N,00,N
20230801,110720,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2330,15,2,0.65,206666520,88472,55.91,2400,2400,2300,3005,1625,2315,2335.95,4.09,0,-5965,2408,2361,2313,2266,2218,2337,2242,22,690,100,1570,5,1,21836250,509,194.17,1.65,12,0.41,12.00,1409.00,3325,20230628,-29.92,1900,20221013,22.63,3325,-29.92,20230628,1900,22.63,20230103,3325,-29.92,20230628,1900,22.63,20221013,5.39,N,187660,100,21 억,,892176,N,N,0,N,00,N
20230801,100724,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2325,10,2,0.43,152435830,65049,41.11,2400,2400,2305,3005,1625,2315,2343.40,4.09,0,-12164,2408,2361,2313,2266,2218,2337,2242,22,690,100,1570,5,1,21836250,508,193.75,1.65,12,0.30,12.00,1409.00,3325,20230628,-30.08,1900,20221013,22.37,3325,-30.08,20230628,1900,22.37,20230103,3325,-30.08,20230628,1900,22.37,20221013,5.39,N,187660,100,21 억,,892176,N,N,0,N,00,N
20230801,090719,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2350,35,2,1.51,68256005,28787,18.19,2400,2400,2335,3005,1625,2315,2371.07,4.09,0,-13548,2408,2361,2313,2266,2218,2337,2242,22,690,100,1570,5,1,21836250,513,195.83,1.67,12,0.13,12.00,1409.00,3325,20230628,-29.32,1900,20221013,23.68,3325,-29.32,20230628,1900,23.68,20230103,3325,-29.32,20230628,1900,23.68,20221013,5.39,N,187660,100,21 억,,892176,N,N,0,N,00,N