KissMeData/284620/price/prices-20230801.csv at bc4a7c2fca49fccbb7e1f678f416992722a8a6db

Files

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

75 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	investmentCareful	shortOverheated
2	20230831	161104	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3900	-35	5	-0.89	94125535	24070	36.52	3930	3955	3890	5110	2755	3935	3910.49	3.44	-7661	4131	4032	3961	3862	3791	3997	3827	140	1175	500	2670	5	1	27922396	1089	-6.12	4.16	12	0.09	-637.00	937.00	7500	20230322	-48.00	3020	20221013	29.14	7500	-48.00	20230322	3700	5.41	20230817	7500	-48.00	20230322	3020	29.14	20221013	0.02	N	284620	500	139 억	959868	N	N	N	N
3	20230831	151358	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3910	-25	5	-0.64	88531375	22636	34.34	3930	3955	3890	5110	2755	3935	3911.09	3.44	-7661	4131	4032	3961	3862	3791	3997	3827	140	1175	500	2670	5	1	27922396	1092	-6.14	4.17	12	0.08	-637.00	937.00	7500	20230322	-47.87	3020	20221013	29.47	7500	-47.87	20230322	3700	5.68	20230817	7500	-47.87	20230322	3020	29.47	20221013	0.02	N	284620	500	139 억	959868	N	N	N	N
4	20230831	141514	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3910	-25	5	-0.64	81691725	20886	31.69	3930	3955	3890	5110	2755	3935	3911.31	3.44	-7661	4131	4032	3961	3862	3791	3997	3827	140	1175	500	2670	5	1	27922396	1092	-6.14	4.17	12	0.07	-637.00	937.00	7500	20230322	-47.87	3020	20221013	29.47	7500	-47.87	20230322	3700	5.68	20230817	7500	-47.87	20230322	3020	29.47	20221013	0.02	N	284620	500	139 억	959868	N	N	N	N
5	20230831	131437	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3910	-25	5	-0.64	71451370	18261	27.70	3930	3955	3890	5110	2755	3935	3912.79	3.44	-6710	4131	4032	3961	3862	3791	3997	3827	140	1175	500	2670	5	1	27922396	1092	-6.14	4.17	12	0.07	-637.00	937.00	7500	20230322	-47.87	3020	20221013	29.47	7500	-47.87	20230322	3700	5.68	20230817	7500	-47.87	20230322	3020	29.47	20221013	0.02	N	284620	500	139 억	959868	N	N	N	N
6	20230831	121529	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3895	-40	5	-1.02	64326410	16434	24.93	3930	3955	3890	5110	2755	3935	3914.23	3.44	-6710	4131	4032	3961	3862	3791	3997	3827	140	1175	500	2670	5	1	27922396	1088	-6.11	4.16	12	0.06	-637.00	937.00	7500	20230322	-48.07	3020	20221013	28.97	7500	-48.07	20230322	3700	5.27	20230817	7500	-48.07	20230322	3020	28.97	20221013	0.02	N	284620	500	139 억	959868	N	N	N	N
7	20230831	111959	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3910	-25	5	-0.64	45048090	11489	17.43	3930	3955	3900	5110	2755	3935	3920.98	3.44	-2497	4131	4032	3961	3862	3791	3997	3827	140	1175	500	2670	5	1	27922396	1092	-6.14	4.17	12	0.04	-637.00	937.00	7500	20230322	-47.87	3020	20221013	29.47	7500	-47.87	20230322	3700	5.68	20230817	7500	-47.87	20230322	3020	29.47	20221013	0.02	N	284620	500	139 억	959868	N	N	N	N
8	20230831	101620	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3905	-30	5	-0.76	30645310	7814	11.85	3930	3955	3905	5110	2755	3935	3921.85	3.44	-437	4131	4032	3961	3862	3791	3997	3827	140	1175	500	2670	5	1	27922396	1090	-6.13	4.17	12	0.03	-637.00	937.00	7500	20230322	-47.93	3020	20221013	29.30	7500	-47.93	20230322	3700	5.54	20230817	7500	-47.93	20230322	3020	29.30	20221013	0.02	N	284620	500	139 억	959868	N	N	N	N
9	20230831	091447	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3905	-30	5	-0.76	14483505	3688	5.59	3930	3955	3905	5110	2755	3935	3927.20	3.44	110	4131	4032	3961	3862	3791	3997	3827	140	1175	500	2670	5	1	27922396	1090	-6.13	4.17	12	0.01	-637.00	937.00	7500	20230322	-47.93	3020	20221013	29.30	7500	-47.93	20230322	3700	5.54	20230817	7500	-47.93	20230322	3020	29.30	20221013	0.02	N	284620	500	139 억	959868	N	N	N	N
10	20230830	161109	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3935	-40	5	-1.01	258931080	65917	156.08	4060	4060	3890	5160	2785	3975	3928.14	3.45	-3132	4081	4027	3996	3942	3911	4012	3927	140	1185	500	2700	5	1	27922396	1099	-6.18	4.20	12	0.24	-637.00	937.00	7500	20230322	-47.53	3020	20221013	30.30	7500	-47.53	20230322	3700	6.35	20230817	7500	-47.53	20230322	3020	30.30	20221013	0.02	N	284620	500	139 억	963244	N	N	N	N
11	20230830	151333	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3935	-40	5	-1.01	249895465	63620	150.64	4060	4060	3890	5160	2785	3975	3927.94	3.45	-2695	4081	4027	3996	3942	3911	4012	3927	140	1185	500	2700	5	1	27922396	1099	-6.18	4.20	12	0.23	-637.00	937.00	7500	20230322	-47.53	3020	20221013	30.30	7500	-47.53	20230322	3700	6.35	20230817	7500	-47.53	20230322	3020	30.30	20221013	0.02	N	284620	500	139 억	963244	N	N	N	N
12	20230830	141427	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3930	-45	5	-1.13	243505965	61991	146.78	4060	4060	3890	5160	2785	3975	3928.09	3.45	-2629	4081	4027	3996	3942	3911	4012	3927	140	1185	500	2700	5	1	27922396	1097	-6.17	4.19	12	0.22	-637.00	937.00	7500	20230322	-47.60	3020	20221013	30.13	7500	-47.60	20230322	3700	6.22	20230817	7500	-47.60	20230322	3020	30.13	20221013	0.02	N	284620	500	139 억	963244	N	N	N	N
13	20230830	131420	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3935	-40	5	-1.01	236664295	60252	142.67	4060	4060	3890	5160	2785	3975	3927.91	3.45	-2125	4081	4027	3996	3942	3911	4012	3927	140	1185	500	2700	5	1	27922396	1099	-6.18	4.20	12	0.22	-637.00	937.00	7500	20230322	-47.53	3020	20221013	30.30	7500	-47.53	20230322	3700	6.35	20230817	7500	-47.53	20230322	3020	30.30	20221013	0.02	N	284620	500	139 억	963244	N	N	N	N
14	20230830	121432	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3925	-50	5	-1.26	223635765	56926	134.79	4060	4060	3890	5160	2785	3975	3928.53	3.45	-1225	4081	4027	3996	3942	3911	4012	3927	140	1185	500	2700	5	1	27922396	1096	-6.16	4.19	12	0.20	-637.00	937.00	7500	20230322	-47.67	3020	20221013	29.97	7500	-47.67	20230322	3700	6.08	20230817	7500	-47.67	20230322	3020	29.97	20221013	0.02	N	284620	500	139 억	963244	N	N	N	N
15	20230830	111948	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3920	-55	5	-1.38	127338995	32290	76.46	4060	4060	3910	5160	2785	3975	3943.60	3.45	-2604	4081	4027	3996	3942	3911	4012	3927	140	1185	500	2700	5	1	27922396	1095	-6.15	4.18	12	0.12	-637.00	937.00	7500	20230322	-47.73	3020	20221013	29.80	7500	-47.73	20230322	3700	5.95	20230817	7500	-47.73	20230322	3020	29.80	20221013	0.02	N	284620	500	139 억	963244	N	N	N	N
16	20230830	101516	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3960	-15	5	-0.38	37468095	9445	22.36	4060	4060	3950	5160	2785	3975	3966.98	3.45	-1487	4081	4027	3996	3942	3911	4012	3927	140	1185	500	2700	5	1	27922396	1106	-6.22	4.23	12	0.03	-637.00	937.00	7500	20230322	-47.20	3020	20221013	31.13	7500	-47.20	20230322	3700	7.03	20230817	7500	-47.20	20230322	3020	31.13	20221013	0.02	N	284620	500	139 억	963244	N	N	N	N
17	20230830	091416	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4050	75	2	1.89	5402680	1348	3.19	4060	4060	3990	5160	2785	3975	4007.92	3.45	-420	4081	4027	3996	3942	3911	4012	3927	140	1185	500	2700	5	1	27922396	1131	-6.36	4.32	12	0.00	-637.00	937.00	7500	20230322	-46.00	3020	20221013	34.11	7500	-46.00	20230322	3700	9.46	20230817	7500	-46.00	20230322	3020	34.11	20221013	0.02	N	284620	500	139 억	963244	N	N	N	N
18	20230829	161103	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3975	-45	5	-1.12	168649000	42204	154.00	4020	4050	3965	5220	2815	4020	3995.90	3.41	10786	4190	4105	4055	3970	3920	4080	3945	140	1200	500	2730	5	1	27922396	1110	-6.24	4.24	12	0.15	-637.00	937.00	7500	20230322	-47.00	3020	20221013	31.62	7500	-47.00	20230322	3700	7.43	20230817	7500	-47.00	20230322	3020	31.62	20221013	0.02	N	284620	500	139 억	952458	N	N	N	N
19	20230829	151341	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3985	-35	5	-0.87	164254670	41099	149.96	4020	4050	3965	5220	2815	4020	3996.42	3.41	10790	4190	4105	4055	3970	3920	4080	3945	140	1200	500	2730	5	1	27922396	1113	-6.26	4.25	12	0.15	-637.00	937.00	7500	20230322	-46.87	3020	20221013	31.95	7500	-46.87	20230322	3700	7.70	20230817	7500	-46.87	20230322	3020	31.95	20221013	0.02	N	284620	500	139 억	952458	N	N	N	N
20	20230829	141521	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3990	-30	5	-0.75	143087290	35789	130.59	4020	4050	3965	5220	2815	4020	3997.93	3.41	9514	4190	4105	4055	3970	3920	4080	3945	140	1200	500	2730	5	1	27922396	1114	-6.26	4.26	12	0.13	-637.00	937.00	7500	20230322	-46.80	3020	20221013	32.12	7500	-46.80	20230322	3700	7.84	20230817	7500	-46.80	20230322	3020	32.12	20221013	0.02	N	284620	500	139 억	952458	N	N	N	N
21	20230829	131413	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3985	-35	5	-0.87	104638160	26126	95.33	4020	4050	3965	5220	2815	4020	4004.99	3.41	9125	4190	4105	4055	3970	3920	4080	3945	140	1200	500	2730	5	1	27922396	1113	-6.26	4.25	12	0.09	-637.00	937.00	7500	20230322	-46.87	3020	20221013	31.95	7500	-46.87	20230322	3700	7.70	20230817	7500	-46.87	20230322	3020	31.95	20221013	0.02	N	284620	500	139 억	952458	N	N	N	N
22	20230829	121513	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4010	-10	5	-0.25	78112085	19494	71.13	4020	4050	3965	5220	2815	4020	4006.81	3.41	9112	4190	4105	4055	3970	3920	4080	3945	140	1200	500	2730	5	1	27922396	1120	-6.30	4.28	12	0.07	-637.00	937.00	7500	20230322	-46.53	3020	20221013	32.78	7500	-46.53	20230322	3700	8.38	20230817	7500	-46.53	20230322	3020	32.78	20221013	0.02	N	284620	500	139 억	952458	N	N	N	N
23	20230829	112208	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4035	15	2	0.37	63088070	15742	57.44	4020	4050	3965	5220	2815	4020	4007.43	3.41	9205	4190	4105	4055	3970	3920	4080	3945	140	1200	500	2730	5	1	27922396	1127	-6.33	4.31	12	0.06	-637.00	937.00	7500	20230322	-46.20	3020	20221013	33.61	7500	-46.20	20230322	3700	9.05	20230817	7500	-46.20	20230322	3020	33.61	20221013	0.02	N	284620	500	139 억	952458	N	N	N	N
24	20230829	101608	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4020	0	3	0.00	45688125	11417	41.66	4020	4030	3965	5220	2815	4020	4001.36	3.41	5601	4190	4105	4055	3970	3920	4080	3945	140	1200	500	2730	5	1	27922396	1122	-6.31	4.29	12	0.04	-637.00	937.00	7500	20230322	-46.40	3020	20221013	33.11	7500	-46.40	20230322	3700	8.65	20230817	7500	-46.40	20230322	3020	33.11	20221013	0.02	N	284620	500	139 억	952458	N	N	N	N
25	20230829	091044	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4020	0	3	0.00	3486725	872	3.18	4020	4030	3965	5220	2815	4020	3990.01	3.41	-238	4190	4105	4055	3970	3920	4080	3945	140	1200	500	2730	5	1	27922396	1122	-6.31	4.29	12	0.00	-637.00	937.00	7500	20230322	-46.40	3020	20221013	33.11	7500	-46.40	20230322	3700	8.65	20230817	7500	-46.40	20230322	3020	33.11	20221013	0.02	N	284620	500	139 억	952458	N	N	N	N
26	20230828	161031	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4020	-40	5	-0.99	110224250	27405	98.23	4140	4140	4005	5270	2845	4060	4022.05	3.42	-2820	4173	4116	4013	3956	3853	4145	3985	140	1210	500	2760	5	1	27922396	1122	-6.31	4.29	12	0.10	-637.00	937.00	7500	20230322	-46.40	3020	20221013	33.11	7500	-46.40	20230322	3700	8.65	20230817	7500	-46.40	20230322	3020	33.11	20221013	0.02	N	284620	500	139 억	955278	N	N	N	N
27	20230828	151041	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4025	-35	5	-0.86	107871685	26819	96.13	4140	4140	4005	5270	2845	4060	4022.21	3.42	-2806	4173	4116	4013	3956	3853	4145	3985	140	1210	500	2760	5	1	27922396	1124	-6.32	4.30	12	0.10	-637.00	937.00	7500	20230322	-46.33	3020	20221013	33.28	7500	-46.33	20230322	3700	8.78	20230817	7500	-46.33	20230322	3020	33.28	20221013	0.02	N	284620	500	139 억	955278	N	N	N	N
28	20230828	141044	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4020	-40	5	-0.99	92426770	22970	82.34	4140	4140	4005	5270	2845	4060	4023.80	3.42	-2224	4173	4116	4013	3956	3853	4145	3985	140	1210	500	2760	5	1	27922396	1122	-6.31	4.29	12	0.08	-637.00	937.00	7500	20230322	-46.40	3020	20221013	33.11	7500	-46.40	20230322	3700	8.65	20230817	7500	-46.40	20230322	3020	33.11	20221013	0.02	N	284620	500	139 억	955278	N	N	N	N
29	20230828	131053	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4030	-30	5	-0.74	85805395	21322	76.43	4140	4140	4005	5270	2845	4060	4024.27	3.42	-1543	4173	4116	4013	3956	3853	4145	3985	140	1210	500	2760	5	1	27922396	1125	-6.33	4.30	12	0.08	-637.00	937.00	7500	20230322	-46.27	3020	20221013	33.44	7500	-46.27	20230322	3700	8.92	20230817	7500	-46.27	20230322	3020	33.44	20221013	0.02	N	284620	500	139 억	955278	N	N	N	N
30	20230828	121043	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4035	-25	5	-0.62	62038870	15404	55.22	4140	4140	4005	5270	2845	4060	4027.45	3.42	-1732	4173	4116	4013	3956	3853	4145	3985	140	1210	500	2760	5	1	27922396	1127	-6.33	4.31	12	0.06	-637.00	937.00	7500	20230322	-46.20	3020	20221013	33.61	7500	-46.20	20230322	3700	9.05	20230817	7500	-46.20	20230322	3020	33.61	20221013	0.02	N	284620	500	139 억	955278	N	N	N	N
31	20230828	111040	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4020	-40	5	-0.99	60232145	14955	53.61	4140	4140	4005	5270	2845	4060	4027.56	3.42	-1910	4173	4116	4013	3956	3853	4145	3985	140	1210	500	2760	5	1	27922396	1122	-6.31	4.29	12	0.05	-637.00	937.00	7500	20230322	-46.40	3020	20221013	33.11	7500	-46.40	20230322	3700	8.65	20230817	7500	-46.40	20230322	3020	33.11	20221013	0.02	N	284620	500	139 억	955278	N	N	N	N
32	20230828	101029	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4050	-10	5	-0.25	50519515	12543	44.96	4140	4140	4005	5270	2845	4060	4027.71	3.42	-1239	4173	4116	4013	3956	3853	4145	3985	140	1210	500	2760	5	1	27922396	1131	-6.36	4.32	12	0.04	-637.00	937.00	7500	20230322	-46.00	3020	20221013	34.11	7500	-46.00	20230322	3700	9.46	20230817	7500	-46.00	20230322	3020	34.11	20221013	0.02	N	284620	500	139 억	955278	N	N	N	N
33	20230828	091043	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4030	-30	5	-0.74	32747010	8142	29.18	4140	4140	4005	5270	2845	4060	4021.99	3.42	12	4173	4116	4013	3956	3853	4145	3985	140	1210	500	2760	5	1	27922396	1125	-6.33	4.30	12	0.03	-637.00	937.00	7500	20230322	-46.27	3020	20221013	33.44	7500	-46.27	20230322	3700	8.92	20230817	7500	-46.27	20230322	3020	33.44	20221013	0.02	N	284620	500	139 억	955278	N	N	N	N
34	20230825	161035	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4060	85	2	2.14	111903040	27898	95.00	3975	4070	3910	5160	2785	3975	4011.15	3.40	5537	4048	4011	3958	3921	3868	3985	3895	140	1185	500	2700	5	1	27922396	1134	-6.37	4.33	12	0.10	-637.00	937.00	7500	20230322	-45.87	3020	20221013	34.44	7500	-45.87	20230322	3700	9.73	20230817	7500	-45.87	20230322	3020	34.44	20221013	0.02	N	284620	500	139 억	949443	N	N	N	N
35	20230825	151042	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3990	15	2	0.38	104844655	26154	89.06	3975	4070	3910	5160	2785	3975	4008.74	3.40	4714	4048	4011	3958	3921	3868	3985	3895	140	1185	500	2700	5	1	27922396	1114	-6.26	4.26	12	0.09	-637.00	937.00	7500	20230322	-46.80	3020	20221013	32.12	7500	-46.80	20230322	3700	7.84	20230817	7500	-46.80	20230322	3020	32.12	20221013	0.02	N	284620	500	139 억	949443	N	N	N	N
36	20230825	141041	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4050	75	2	1.89	86438310	21551	73.39	3975	4070	3910	5160	2785	3975	4010.87	3.40	3954	4048	4011	3958	3921	3868	3985	3895	140	1185	500	2700	5	1	27922396	1131	-6.36	4.32	12	0.08	-637.00	937.00	7500	20230322	-46.00	3020	20221013	34.11	7500	-46.00	20230322	3700	9.46	20230817	7500	-46.00	20230322	3020	34.11	20221013	0.02	N	284620	500	139 억	949443	N	N	N	N
37	20230825	131035	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4070	95	2	2.39	63278355	15828	53.90	3975	4070	3910	5160	2785	3975	3997.87	3.40	2326	4048	4011	3958	3921	3868	3985	3895	140	1185	500	2700	5	1	27922396	1136	-6.39	4.34	12	0.06	-637.00	937.00	7500	20230322	-45.73	3020	20221013	34.77	7500	-45.73	20230322	3700	10.00	20230817	7500	-45.73	20230322	3020	34.77	20221013	0.02	N	284620	500	139 억	949443	N	N	N	N
38	20230825	121037	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3985	10	2	0.25	22075500	5558	18.93	3975	4010	3910	5160	2785	3975	3971.84	3.40	1791	4048	4011	3958	3921	3868	3985	3895	140	1185	500	2700	5	1	27922396	1113	-6.26	4.25	12	0.02	-637.00	937.00	7500	20230322	-46.87	3020	20221013	31.95	7500	-46.87	20230322	3700	7.70	20230817	7500	-46.87	20230322	3020	31.95	20221013	0.02	N	284620	500	139 억	949443	N	N	N	N
39	20230825	111035	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3965	-10	5	-0.25	10535050	2662	9.06	3975	3985	3910	5160	2785	3975	3957.57	3.40	187	4048	4011	3958	3921	3868	3985	3895	140	1185	500	2700	5	1	27922396	1107	-6.22	4.23	12	0.01	-637.00	937.00	7500	20230322	-47.13	3020	20221013	31.29	7500	-47.13	20230322	3700	7.16	20230817	7500	-47.13	20230322	3020	31.29	20221013	0.02	N	284620	500	139 억	949443	N	N	N	N
40	20230825	101042	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3960	-15	5	-0.38	5970225	1507	5.13	3975	3985	3910	5160	2785	3975	3961.66	3.40	-170	4048	4011	3958	3921	3868	3985	3895	140	1185	500	2700	5	1	27922396	1106	-6.22	4.23	12	0.01	-637.00	937.00	7500	20230322	-47.20	3020	20221013	31.13	7500	-47.20	20230322	3700	7.03	20230817	7500	-47.20	20230322	3020	31.13	20221013	0.02	N	284620	500	139 억	949443	N	N	N	N
41	20230825	091034	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3970	-5	5	-0.13	1863290	472	1.61	3975	3975	3910	5160	2785	3975	3947.65	3.40	-4	4048	4011	3958	3921	3868	3985	3895	140	1185	500	2700	5	1	27922396	1109	-6.23	4.24	12	0.00	-637.00	937.00	7500	20230322	-47.07	3020	20221013	31.46	7500	-47.07	20230322	3700	7.30	20230817	7500	-47.07	20230322	3020	31.46	20221013	0.02	N	284620	500	139 억	949443	N	N	N	N
42	20230824	161030	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3975	-5	5	-0.13	116134980	29263	54.30	3980	3995	3905	5170	2790	3980	3968.66	3.43	-7587	4113	4046	4003	3936	3893	4025	3915	140	1190	500	2700	5	1	27922396	1110	-6.24	4.24	12	0.10	-637.00	937.00	7500	20230322	-47.00	3020	20221013	31.62	7500	-47.00	20230322	3700	7.43	20230817	7500	-47.00	20230322	3020	31.62	20221013	0.02	N	284620	500	139 억	957030	N	N	N	N
43	20230824	151028	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3970	-10	5	-0.25	110408280	27819	51.62	3980	3995	3905	5170	2790	3980	3968.81	3.43	-7061	4113	4046	4003	3936	3893	4025	3915	140	1190	500	2700	5	1	27922396	1109	-6.23	4.24	12	0.10	-637.00	937.00	7500	20230322	-47.07	3020	20221013	31.46	7500	-47.07	20230322	3700	7.30	20230817	7500	-47.07	20230322	3020	31.46	20221013	0.02	N	284620	500	139 억	957030	N	N	N	N
44	20230824	141029	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3970	-10	5	-0.25	96779630	24380	45.24	3980	3995	3905	5170	2790	3980	3969.63	3.43	-4498	4113	4046	4003	3936	3893	4025	3915	140	1190	500	2700	5	1	27922396	1109	-6.23	4.24	12	0.09	-637.00	937.00	7500	20230322	-47.07	3020	20221013	31.46	7500	-47.07	20230322	3700	7.30	20230817	7500	-47.07	20230322	3020	31.46	20221013	0.02	N	284620	500	139 억	957030	N	N	N	N
45	20230824	131033	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3980	0	3	0.00	90714610	22853	42.41	3980	3995	3905	5170	2790	3980	3969.48	3.43	-3449	4113	4046	4003	3936	3893	4025	3915	140	1190	500	2700	5	1	27922396	1111	-6.25	4.25	12	0.08	-637.00	937.00	7500	20230322	-46.93	3020	20221013	31.79	7500	-46.93	20230322	3700	7.57	20230817	7500	-46.93	20230322	3020	31.79	20221013	0.02	N	284620	500	139 억	957030	N	N	N	N
46	20230824	121035	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3975	-5	5	-0.13	88847815	22384	41.54	3980	3995	3905	5170	2790	3980	3969.26	3.43	-3499	4113	4046	4003	3936	3893	4025	3915	140	1190	500	2700	5	1	27922396	1110	-6.24	4.24	12	0.08	-637.00	937.00	7500	20230322	-47.00	3020	20221013	31.62	7500	-47.00	20230322	3700	7.43	20230817	7500	-47.00	20230322	3020	31.62	20221013	0.02	N	284620	500	139 억	957030	N	N	N	N
47	20230824	111030	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3990	10	2	0.25	61364155	15432	28.64	3980	3995	3955	5170	2790	3980	3976.42	3.43	-1711	4113	4046	4003	3936	3893	4025	3915	140	1190	500	2700	5	1	27922396	1114	-6.26	4.26	12	0.06	-637.00	937.00	7500	20230322	-46.80	3020	20221013	32.12	7500	-46.80	20230322	3700	7.84	20230817	7500	-46.80	20230322	3020	32.12	20221013	0.02	N	284620	500	139 억	957030	N	N	N	N
48	20230824	101026	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3980	0	3	0.00	55548060	13974	25.93	3980	3995	3955	5170	2790	3980	3975.10	3.43	-1701	4113	4046	4003	3936	3893	4025	3915	140	1190	500	2700	5	1	27922396	1111	-6.25	4.25	12	0.05	-637.00	937.00	7500	20230322	-46.93	3020	20221013	31.79	7500	-46.93	20230322	3700	7.57	20230817	7500	-46.93	20230322	3020	31.79	20221013	0.02	N	284620	500	139 억	957030	N	N	N	N
49	20230824	091030	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3980	0	3	0.00	13882210	3488	6.47	3980	3985	3960	5170	2790	3980	3979.99	3.43	-2024	4113	4046	4003	3936	3893	4025	3915	140	1190	500	2700	5	1	27922396	1111	-6.25	4.25	12	0.01	-637.00	937.00	7500	20230322	-46.93	3020	20221013	31.79	7500	-46.93	20230322	3700	7.57	20230817	7500	-46.93	20230322	3020	31.79	20221013	0.02	N	284620	500	139 억	957030	N	N	N	N
50	20230823	161025	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3980	-90	5	-2.21	215295185	53867	63.23	4020	4070	3960	5290	2850	4070	3996.79	3.47	-11611	4290	4180	4095	3985	3900	4137	3942	140	1220	500	2760	5	1	27922396	1111	-6.25	4.25	12	0.19	-637.00	937.00	7500	20230322	-46.93	3020	20221013	31.79	7500	-46.93	20230322	3700	7.57	20230817	7500	-46.93	20230322	3020	31.79	20221013	0.02	N	284620	500	139 억	968569	N	N	N	N
51	20230823	151023	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3980	-90	5	-2.21	204095440	51054	59.92	4020	4070	3960	5290	2850	4070	3997.64	3.47	-10961	4290	4180	4095	3985	3900	4137	3942	140	1220	500	2760	5	1	27922396	1111	-6.25	4.25	12	0.18	-637.00	937.00	7500	20230322	-46.93	3020	20221013	31.79	7500	-46.93	20230322	3700	7.57	20230817	7500	-46.93	20230322	3020	31.79	20221013	0.02	N	284620	500	139 억	968569	N	N	N	N
52	20230823	141032	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3995	-75	5	-1.84	183912745	45991	53.98	4020	4070	3960	5290	2850	4070	3998.89	3.47	-10311	4290	4180	4095	3985	3900	4137	3942	140	1220	500	2760	5	1	27922396	1115	-6.27	4.26	12	0.16	-637.00	937.00	7500	20230322	-46.73	3020	20221013	32.28	7500	-46.73	20230322	3700	7.97	20230817	7500	-46.73	20230322	3020	32.28	20221013	0.02	N	284620	500	139 억	968569	N	N	N	N
53	20230823	131023	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3995	-75	5	-1.84	167398725	41847	49.12	4020	4070	3960	5290	2850	4070	4000.26	3.47	-8297	4290	4180	4095	3985	3900	4137	3942	140	1220	500	2760	5	1	27922396	1115	-6.27	4.26	12	0.15	-637.00	937.00	7500	20230322	-46.73	3020	20221013	32.28	7500	-46.73	20230322	3700	7.97	20230817	7500	-46.73	20230322	3020	32.28	20221013	0.02	N	284620	500	139 억	968569	N	N	N	N
54	20230823	121031	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3995	-75	5	-1.84	160902390	40220	47.21	4020	4070	3960	5290	2850	4070	4000.56	3.47	-7128	4290	4180	4095	3985	3900	4137	3942	140	1220	500	2760	5	1	27922396	1115	-6.27	4.26	12	0.14	-637.00	937.00	7500	20230322	-46.73	3020	20221013	32.28	7500	-46.73	20230322	3700	7.97	20230817	7500	-46.73	20230322	3020	32.28	20221013	0.02	N	284620	500	139 억	968569	N	N	N	N
55	20230823	111025	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3995	-75	5	-1.84	130593405	32625	38.29	4020	4070	3960	5290	2850	4070	4002.86	3.47	-7051	4290	4180	4095	3985	3900	4137	3942	140	1220	500	2760	5	1	27922396	1115	-6.27	4.26	12	0.12	-637.00	937.00	7500	20230322	-46.73	3020	20221013	32.28	7500	-46.73	20230322	3700	7.97	20230817	7500	-46.73	20230322	3020	32.28	20221013	0.02	N	284620	500	139 억	968569	N	N	N	N
56	20230823	101025	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3970	-100	5	-2.46	98314665	24528	28.79	4020	4070	3960	5290	2850	4070	4008.26	3.47	-7532	4290	4180	4095	3985	3900	4137	3942	140	1220	500	2760	5	1	27922396	1109	-6.23	4.24	12	0.09	-637.00	937.00	7500	20230322	-47.07	3020	20221013	31.46	7500	-47.07	20230322	3700	7.30	20230817	7500	-47.07	20230322	3020	31.46	20221013	0.02	N	284620	500	139 억	968569	N	N	N	N
57	20230823	091034	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4060	-10	5	-0.25	17174245	4258	5.00	4020	4070	4010	5290	2850	4070	4033.41	3.47	-616	4290	4180	4095	3985	3900	4137	3942	140	1220	500	2760	5	1	27922396	1134	-6.37	4.33	12	0.02	-637.00	937.00	7500	20230322	-45.87	3020	20221013	34.44	7500	-45.87	20230322	3700	9.73	20230817	7500	-45.87	20230322	3020	34.44	20221013	0.02	N	284620	500	139 억	968569	N	N	N	N
58	20230822	161020	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4070	-140	5	-3.33	347924290	85146	13.66	4120	4205	4010	5470	2950	4210	4086.21	3.48	-3518	4933	4571	4213	3851	3493	4752	4032	140	1260	500	2860	5	1	27922396	1136	-6.39	4.34	12	0.30	-637.00	937.00	7500	20230322	-45.73	3020	20221013	34.77	7500	-45.73	20230322	3700	10.00	20230817	7500	-45.73	20230322	3020	34.77	20221013	0.02	N	284620	500	139 억	971062	N	N	N	N
59	20230822	151021	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4035	-175	5	-4.16	321590445	78622	12.62	4120	4205	4010	5470	2950	4210	4090.34	3.48	-3155	4933	4571	4213	3851	3493	4752	4032	140	1260	500	2860	5	1	27922396	1127	-6.33	4.31	12	0.28	-637.00	937.00	7500	20230322	-46.20	3020	20221013	33.61	7500	-46.20	20230322	3700	9.05	20230817	7500	-46.20	20230322	3020	33.61	20221013	0.02	N	284620	500	139 억	971062	N	N	N	N
60	20230822	141021	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4040	-170	5	-4.04	288304010	70388	11.29	4120	4205	4010	5470	2950	4210	4095.93	3.48	-377	4933	4571	4213	3851	3493	4752	4032	140	1260	500	2860	5	1	27922396	1128	-6.34	4.31	12	0.25	-637.00	937.00	7500	20230322	-46.13	3020	20221013	33.77	7500	-46.13	20230322	3700	9.19	20230817	7500	-46.13	20230322	3020	33.77	20221013	0.02	N	284620	500	139 억	971062	N	N	N	N
61	20230822	131018	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4090	-120	5	-2.85	219931485	53501	8.58	4120	4205	4070	5470	2950	4210	4110.79	3.48	3012	4933	4571	4213	3851	3493	4752	4032	140	1260	500	2860	5	1	27922396	1142	-6.42	4.36	12	0.19	-637.00	937.00	7500	20230322	-45.47	3020	20221013	35.43	7500	-45.47	20230322	3700	10.54	20230817	7500	-45.47	20230322	3020	35.43	20221013	0.02	N	284620	500	139 억	971062	N	N	N	N
62	20230822	121005	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4110	-100	5	-2.38	188668495	45859	7.36	4120	4205	4070	5470	2950	4210	4114.10	3.48	2776	4933	4571	4213	3851	3493	4752	4032	140	1260	500	2860	5	1	27922396	1148	-6.45	4.39	12	0.16	-637.00	937.00	7500	20230322	-45.20	3020	20221013	36.09	7500	-45.20	20230322	3700	11.08	20230817	7500	-45.20	20230322	3020	36.09	20221013	0.02	N	284620	500	139 억	971062	N	N	N	N
63	20230822	111017	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4100	-110	5	-2.61	167123595	40604	6.52	4120	4205	4070	5470	2950	4210	4115.94	3.48	1794	4933	4571	4213	3851	3493	4752	4032	140	1260	500	2860	5	1	27922396	1145	-6.44	4.38	12	0.15	-637.00	937.00	7500	20230322	-45.33	3020	20221013	35.76	7500	-45.33	20230322	3700	10.81	20230817	7500	-45.33	20230322	3020	35.76	20221013	0.02	N	284620	500	139 억	971062	N	N	N	N
64	20230822	101015	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4115	-95	5	-2.26	112574540	27286	4.38	4120	4205	4070	5470	2950	4210	4125.73	3.48	3052	4933	4571	4213	3851	3493	4752	4032	140	1260	500	2860	5	1	27922396	1149	-6.46	4.39	12	0.10	-637.00	937.00	7500	20230322	-45.13	3020	20221013	36.26	7500	-45.13	20230322	3700	11.22	20230817	7500	-45.13	20230322	3020	36.26	20221013	0.02	N	284620	500	139 억	971062	N	N	N	N
65	20230822	091014	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4110	-100	5	-2.38	50952675	12384	1.99	4120	4170	4070	5470	2950	4210	4114.40	3.48	-1172	4933	4571	4213	3851	3493	4752	4032	140	1260	500	2860	5	1	27922396	1148	-6.45	4.39	12	0.04	-637.00	937.00	7500	20230322	-45.20	3020	20221013	36.09	7500	-45.20	20230322	3700	11.08	20230817	7500	-45.20	20230322	3020	36.09	20221013	0.02	N	284620	500	139 억	971062	N	N	N	N
66	20230821	161013	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4210	390	2	10.21	2659218255	621041	1418.16	3855	4575	3855	4965	2675	3820	4281.93	3.41	22141	3996	3907	3846	3757	3696	3877	3727	140	1145	500	2590	5	1	27922396	1176	-6.61	4.49	12	2.22	-637.00	937.00	7500	20230322	-43.87	3020	20221013	39.40	7500	-43.87	20230322	3700	13.78	20230817	7500	-43.87	20230322	3020	39.40	20221013	0.02	N	284620	500	139 억	951792	N	N	N	N
67	20230821	151019	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4190	370	2	9.69	2633669780	614971	1404.30	3855	4575	3855	4965	2675	3820	4282.59	3.41	21583	3996	3907	3846	3757	3696	3877	3727	140	1145	500	2590	5	1	27922396	1170	-6.58	4.47	12	2.20	-637.00	937.00	7500	20230322	-44.13	3020	20221013	38.74	7500	-44.13	20230322	3700	13.24	20230817	7500	-44.13	20230322	3020	38.74	20221013	0.02	N	284620	500	139 억	951792	N	N	N	N
68	20230821	141015	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4270	450	2	11.78	2457803385	573281	1309.10	3855	4575	3855	4965	2675	3820	4287.26	3.41	-1289	3996	3907	3846	3757	3696	3877	3727	140	1145	500	2590	5	1	27922396	1192	-6.70	4.56	12	2.05	-637.00	937.00	7500	20230322	-43.07	3020	20221013	41.39	7500	-43.07	20230322	3700	15.41	20230817	7500	-43.07	20230322	3020	41.39	20221013	0.02	N	284620	500	139 억	951792	N	N	N	N
69	20230821	131026	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4415	595	2	15.58	2174074605	508240	1160.58	3855	4575	3855	4965	2675	3820	4277.65	3.41	-8980	3996	3907	3846	3757	3696	3877	3727	140	1145	500	2590	5	1	27922396	1233	-6.93	4.71	12	1.82	-637.00	937.00	7500	20230322	-41.13	3020	20221013	46.19	7500	-41.13	20230322	3700	19.32	20230817	7500	-41.13	20230322	3020	46.19	20221013	0.02	N	284620	500	139 억	951792	N	N	N	N
70	20230821	121024	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4100	280	2	7.33	1719049675	403718	921.90	3855	4575	3855	4965	2675	3820	4258.05	3.41	-8530	3996	3907	3846	3757	3696	3877	3727	140	1145	500	2590	5	1	27922396	1145	-6.44	4.38	12	1.45	-637.00	937.00	7500	20230322	-45.33	3020	20221013	35.76	7500	-45.33	20230322	3700	10.81	20230817	7500	-45.33	20230322	3020	35.76	20221013	0.02	N	284620	500	139 억	951792	N	N	N	N
71	20230821	111015	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4155	335	2	8.77	1656993670	388612	887.40	3855	4575	3855	4965	2675	3820	4263.88	3.41	-14212	3996	3907	3846	3757	3696	3877	3727	140	1145	500	2590	5	1	27922396	1160	-6.52	4.43	12	1.39	-637.00	937.00	7500	20230322	-44.60	3020	20221013	37.58	7500	-44.60	20230322	3700	12.30	20230817	7500	-44.60	20230322	3020	37.58	20221013	0.02	N	284620	500	139 억	951792	N	N	N	N
72	20230821	101012	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4065	245	2	6.41	1546604255	361565	825.64	3855	4575	3855	4965	2675	3820	4277.53	3.41	-23749	3996	3907	3846	3757	3696	3877	3727	140	1145	500	2590	5	1	27922396	1135	-6.38	4.34	12	1.29	-637.00	937.00	7500	20230322	-45.80	3020	20221013	34.60	7500	-45.80	20230322	3700	9.86	20230817	7500	-45.80	20230322	3020	34.60	20221013	0.02	N	284620	500	139 억	951792	N	N	N	N
73	20230821	091023	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4145	325	2	8.51	174735650	42507	97.07	3855	4195	3855	4965	2675	3820	4110.75	3.41	-14289	3996	3907	3846	3757	3696	3877	3727	140	1145	500	2590	5	1	27922396	1157	-6.51	4.42	12	0.15	-637.00	937.00	7500	20230322	-44.73	3020	20221013	37.25	7500	-44.73	20230322	3700	12.03	20230817	7500	-44.73	20230322	3020	37.25	20221013	0.02	N	284620	500	139 억	951792	N	N	N	N
74	20230818	161014	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3820	-130	5	-3.29	163368435	42792	94.87	3860	3935	3785	5130	2765	3950	3817.73	3.39	5676	4230	4090	3895	3755	3560	3992	3657	140	1182	500	2680	5	1	27922396	1067	-6.00	4.08	12	0.15	-637.00	937.00	7500	20230322	-49.07	3020	20221013	26.49	7500	-49.07	20230322	3700	3.24	20230817	7500	-49.07	20230322	3020	26.49	20221013	0.03	N	284620	500	139 억	946116	N	N	N	N
75	20230818	151005	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3820	-130	5	-3.29	160394635	42012	93.14	3860	3935	3785	5130	2765	3950	3817.83	3.39	5463	4230	4090	3895	3755	3560	3992	3657	140	1182	500	2680	5	1	27922396	1067	-6.00	4.08	12	0.15	-637.00	937.00	7500	20230322	-49.07	3020	20221013	26.49	7500	-49.07	20230322	3700	3.24	20230817	7500	-49.07	20230322	3020	26.49	20221013	0.03	N	284620	500	139 억	946116	N	N	N	N
76	20230818	141014	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3815	-135	5	-3.42	143024045	37455	83.04	3860	3935	3785	5130	2765	3950	3818.56	3.39	5206	4230	4090	3895	3755	3560	3992	3657	140	1182	500	2680	5	1	27922396	1065	-5.99	4.07	12	0.13	-637.00	937.00	7500	20230322	-49.13	3020	20221013	26.32	7500	-49.13	20230322	3700	3.11	20230817	7500	-49.13	20230322	3020	26.32	20221013	0.03	N	284620	500	139 억	946116	N	N	N	N
77	20230818	131006	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3810	-140	5	-3.54	133558105	34963	77.51	3860	3935	3785	5130	2765	3950	3819.98	3.39	4916	4230	4090	3895	3755	3560	3992	3657	140	1182	500	2680	5	1	27922396	1064	-5.98	4.07	12	0.13	-637.00	937.00	7500	20230322	-49.20	3020	20221013	26.16	7500	-49.20	20230322	3700	2.97	20230817	7500	-49.20	20230322	3020	26.16	20221013	0.03	N	284620	500	139 억	946116	N	N	N	N
78	20230818	121017	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3820	-130	5	-3.29	114431755	29927	66.35	3860	3935	3785	5130	2765	3950	3823.70	3.39	4761	4230	4090	3895	3755	3560	3992	3657	140	1182	500	2680	5	1	27922396	1067	-6.00	4.08	12	0.11	-637.00	937.00	7500	20230322	-49.07	3020	20221013	26.49	7500	-49.07	20230322	3700	3.24	20230817	7500	-49.07	20230322	3020	26.49	20221013	0.03	N	284620	500	139 억	946116	N	N	N	N
79	20230818	111008	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3830	-120	5	-3.04	90033680	23505	52.11	3860	3935	3790	5130	2765	3950	3830.41	3.39	4392	4230	4090	3895	3755	3560	3992	3657	140	1182	500	2680	5	1	27922396	1069	-6.01	4.09	12	0.08	-637.00	937.00	7500	20230322	-48.93	3020	20221013	26.82	7500	-48.93	20230322	3700	3.51	20230817	7500	-48.93	20230322	3020	26.82	20221013	0.03	N	284620	500	139 억	946116	N	N	N	N
80	20230818	101015	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3815	-135	5	-3.42	39799955	10323	22.89	3860	3935	3800	5130	2765	3950	3855.46	3.39	-700	4230	4090	3895	3755	3560	3992	3657	140	1182	500	2680	5	1	27922396	1065	-5.99	4.07	12	0.04	-637.00	937.00	7500	20230322	-49.13	3020	20221013	26.32	7500	-49.13	20230322	3700	3.11	20230817	7500	-49.13	20230322	3020	26.32	20221013	0.03	N	284620	500	139 억	946116	N	N	N	N
81	20230818	091018	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3895	-55	5	-1.39	4297675	1111	2.46	3860	3895	3830	5130	2765	3950	3868.29	3.39	-218	4230	4090	3895	3755	3560	3992	3657	140	1182	500	2680	5	1	27922396	1088	-6.11	4.16	12	0.00	-637.00	937.00	7500	20230322	-48.07	3020	20221013	28.97	7500	-48.07	20230322	3700	5.27	20230817	7500	-48.07	20230322	3020	28.97	20221013	0.03	N	284620	500	139 억	946116	N	N	N	N
82	20230817	161014	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3950	-85	5	-2.11	174222370	45107	95.48	4035	4035	3700	5240	2825	4035	3862.42	3.38	2311	4281	4157	4061	3937	3841	4110	3890	140	1207	500	2740	5	1	27922396	1103	-6.20	4.22	12	0.16	-637.00	937.00	7500	20230322	-47.33	3020	20221013	30.79	7500	-47.33	20230322	3700	6.76	20230817	7500	-47.33	20230322	3020	30.79	20221013	0.03	N	284620	500	139 억	942939	N	N	N	N
83	20230817	151020	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3875	-160	5	-3.97	169407995	43884	92.89	4035	4035	3700	5240	2825	4035	3860.36	3.38	2626	4281	4157	4061	3937	3841	4110	3890	140	1207	500	2740	5	1	27922396	1082	-6.08	4.14	12	0.16	-637.00	937.00	7500	20230322	-48.33	3020	20221013	28.31	7500	-48.33	20230322	3700	4.73	20230817	7500	-48.33	20230322	3020	28.31	20221013	0.03	N	284620	500	139 억	942939	N	N	N	N
84	20230817	141011	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3880	-155	5	-3.84	157263065	40757	86.27	4035	4035	3700	5240	2825	4035	3858.55	3.38	3245	4281	4157	4061	3937	3841	4110	3890	140	1207	500	2740	5	1	27922396	1083	-6.09	4.14	12	0.15	-637.00	937.00	7500	20230322	-48.27	3020	20221013	28.48	7500	-48.27	20230322	3700	4.86	20230817	7500	-48.27	20230322	3020	28.48	20221013	0.03	N	284620	500	139 억	942939	N	N	N	N
85	20230817	131008	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3885	-150	5	-3.72	133792265	34710	73.47	4035	4035	3700	5240	2825	4035	3854.57	3.38	2890	4281	4157	4061	3937	3841	4110	3890	140	1207	500	2740	5	1	27922396	1085	-6.10	4.15	12	0.12	-637.00	937.00	7500	20230322	-48.20	3020	20221013	28.64	7500	-48.20	20230322	3700	5.00	20230817	7500	-48.20	20230322	3020	28.64	20221013	0.03	N	284620	500	139 억	942939	N	N	N	N
86	20230817	121011	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3900	-135	5	-3.35	122927305	31923	67.57	4035	4035	3700	5240	2825	4035	3850.74	3.38	2932	4281	4157	4061	3937	3841	4110	3890	140	1207	500	2740	5	1	27922396	1089	-6.12	4.16	12	0.11	-637.00	937.00	7500	20230322	-48.00	3020	20221013	29.14	7500	-48.00	20230322	3700	5.41	20230817	7500	-48.00	20230322	3020	29.14	20221013	0.03	N	284620	500	139 억	942939	N	N	N	N
87	20230817	111012	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3915	-120	5	-2.97	121671910	31601	66.89	4035	4035	3700	5240	2825	4035	3850.26	3.38	3133	4281	4157	4061	3937	3841	4110	3890	140	1207	500	2740	5	1	27922396	1093	-6.15	4.18	12	0.11	-637.00	937.00	7500	20230322	-47.80	3020	20221013	29.64	7500	-47.80	20230322	3700	5.81	20230817	7500	-47.80	20230322	3020	29.64	20221013	0.03	N	284620	500	139 억	942939	N	N	N	N
88	20230817	101007	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3865	-170	5	-4.21	90180410	23484	49.71	4035	4035	3700	5240	2825	4035	3840.08	3.38	2097	4281	4157	4061	3937	3841	4110	3890	140	1207	500	2740	5	1	27922396	1079	-6.07	4.12	12	0.08	-637.00	937.00	7500	20230322	-48.47	3020	20221013	27.98	7500	-48.47	20230322	3700	4.46	20230817	7500	-48.47	20230322	3020	27.98	20221013	0.03	N	284620	500	139 억	942939	N	N	N	N
89	20230817	091006	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3945	-90	5	-2.23	4588555	1169	2.47	4035	4035	3870	5240	2825	4035	3925.20	3.38	-368	4281	4157	4061	3937	3841	4110	3890	140	1207	500	2740	5	1	27922396	1102	-6.19	4.21	12	0.00	-637.00	937.00	7500	20230322	-47.40	3020	20221013	30.63	7500	-47.40	20230322	3730	5.76	20230726	7500	-47.40	20230322	3020	30.63	20221013	0.03	N	284620	500	139 억	942939	N	N	N	N
90	20230816	161011	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4035	-155	5	-3.70	189493555	46933	131.84	4185	4185	3965	5440	2935	4190	4037.53	3.34	9528	4446	4317	4241	4112	4036	4280	4075	140	1252	500	2840	5	1	27922396	1127	-6.33	4.31	12	0.17	-637.00	937.00	7500	20220812	-46.20	3020	20221013	33.61	7500	-46.20	20230322	3730	8.18	20230726	7500	-46.20	20230322	3020	33.61	20221013	0.03	N	284620	500	139 억	933411	N	N	N	N
91	20230816	151013	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4005	-185	5	-4.42	181459625	44930	126.21	4185	4185	3965	5440	2935	4190	4038.72	3.34	9185	4446	4317	4241	4112	4036	4280	4075	140	1252	500	2840	5	1	27922396	1118	-6.29	4.27	12	0.16	-637.00	937.00	7500	20220812	-46.60	3020	20221013	32.62	7500	-46.60	20230322	3730	7.37	20230726	7500	-46.60	20230322	3020	32.62	20221013	0.03	N	284620	500	139 억	933411	N	N	N	N
92	20230816	141011	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4020	-170	5	-4.06	164874150	40802	114.62	4185	4185	3965	5440	2935	4190	4040.84	3.34	9584	4446	4317	4241	4112	4036	4280	4075	140	1252	500	2840	5	1	27922396	1122	-6.31	4.29	12	0.15	-637.00	937.00	7500	20220812	-46.40	3020	20221013	33.11	7500	-46.40	20230322	3730	7.77	20230726	7500	-46.40	20230322	3020	33.11	20221013	0.03	N	284620	500	139 억	933411	N	N	N	N
93	20230816	131009	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4080	-110	5	-2.63	142826480	35337	99.26	4185	4185	3965	5440	2935	4190	4041.84	3.34	9014	4446	4317	4241	4112	4036	4280	4075	140	1252	500	2840	5	1	27922396	1139	-6.41	4.35	12	0.13	-637.00	937.00	7500	20220812	-45.60	3020	20221013	35.10	7500	-45.60	20230322	3730	9.38	20230726	7500	-45.60	20230322	3020	35.10	20221013	0.03	N	284620	500	139 억	933411	N	N	N	N
94	20230816	121023	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4040	-150	5	-3.58	108629815	26876	75.50	4185	4185	3965	5440	2935	4190	4041.89	3.34	1635	4446	4317	4241	4112	4036	4280	4075	140	1252	500	2840	5	1	27922396	1128	-6.34	4.31	12	0.10	-637.00	937.00	7500	20220812	-46.13	3020	20221013	33.77	7500	-46.13	20230322	3730	8.31	20230726	7500	-46.13	20230322	3020	33.77	20221013	0.03	N	284620	500	139 억	933411	N	N	N	N
95	20230816	111018	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4050	-140	5	-3.34	94869945	23470	65.93	4185	4185	3965	5440	2935	4190	4042.18	3.34	925	4446	4317	4241	4112	4036	4280	4075	140	1252	500	2840	5	1	27922396	1131	-6.36	4.32	12	0.08	-637.00	937.00	7500	20220812	-46.00	3020	20221013	34.11	7500	-46.00	20230322	3730	8.58	20230726	7500	-46.00	20230322	3020	34.11	20221013	0.03	N	284620	500	139 억	933411	N	N	N	N
96	20230816	101013	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4000	-190	5	-4.53	75934250	18779	52.75	4185	4185	3965	5440	2935	4190	4043.57	3.34	-1772	4446	4317	4241	4112	4036	4280	4075	140	1252	500	2840	5	1	27922396	1117	-6.28	4.27	12	0.07	-637.00	937.00	7500	20220812	-46.67	3020	20221013	32.45	7500	-46.67	20230322	3730	7.24	20230726	7500	-46.67	20230322	3020	32.45	20221013	0.03	N	284620	500	139 억	933411	N	N	N	N
97	20230816	091008	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4175	-15	5	-0.36	2014210	482	1.35	4185	4185	4175	5440	2935	4190	4178.86	3.34	-104	4446	4317	4241	4112	4036	4280	4075	140	1252	500	2840	5	1	27922396	1166	-6.55	4.46	12	0.00	-637.00	937.00	7500	20220812	-44.33	3020	20221013	38.25	7500	-44.33	20230322	3730	11.93	20230726	7500	-44.33	20230322	3020	38.25	20221013	0.03	N	284620	500	139 억	933411	N	N	N	N
98	20230814	161000	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4190	-200	5	-4.56	150130595	35528	68.70	4370	4370	4165	5700	3075	4390	4225.70	3.35	-2874	4550	4470	4310	4230	4070	4510	4270	140	1312	500	2980	5	1	27922396	1170	-6.58	4.47	12	0.13	-637.00	937.00	7500	20220812	-44.13	3020	20221013	38.74	7500	-44.13	20230322	3730	12.33	20230726	7500	-44.13	20230322	3020	38.74	20221013	0.03	N	284620	500	139 억	936771	N	N	N	N
99	20230814	150956	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4205	-185	5	-4.21	143974520	34059	65.86	4370	4370	4165	5700	3075	4390	4227.21	3.35	-2826	4550	4470	4310	4230	4070	4510	4270	140	1312	500	2980	5	1	27922396	1174	-6.60	4.49	12	0.12	-637.00	937.00	7500	20220812	-43.93	3020	20221013	39.24	7500	-43.93	20230322	3730	12.73	20230726	7500	-43.93	20230322	3020	39.24	20221013	0.03	N	284620	500	139 억	936771	N	N	N	N
100	20230814	140959	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4205	-185	5	-4.21	111574810	26351	50.95	4370	4370	4165	5700	3075	4390	4234.18	3.35	-2946	4550	4470	4310	4230	4070	4510	4270	140	1312	500	2980	5	1	27922396	1174	-6.60	4.49	12	0.09	-637.00	937.00	7500	20220812	-43.93	3020	20221013	39.24	7500	-43.93	20230322	3730	12.73	20230726	7500	-43.93	20230322	3020	39.24	20221013	0.03	N	284620	500	139 억	936771	N	N	N	N
101	20230814	130948	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4260	-130	5	-2.96	96707055	22814	44.11	4370	4370	4165	5700	3075	4390	4238.93	3.35	-2877	4550	4470	4310	4230	4070	4510	4270	140	1312	500	2980	5	1	27922396	1189	-6.69	4.55	12	0.08	-637.00	937.00	7500	20220812	-43.20	3020	20221013	41.06	7500	-43.20	20230322	3730	14.21	20230726	7500	-43.20	20230322	3020	41.06	20221013	0.03	N	284620	500	139 억	936771	N	N	N	N
102	20230814	120955	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4265	-125	5	-2.85	88494915	20893	40.40	4370	4370	4165	5700	3075	4390	4235.63	3.35	-2496	4550	4470	4310	4230	4070	4510	4270	140	1312	500	2980	5	1	27922396	1191	-6.70	4.55	12	0.07	-637.00	937.00	7500	20220812	-43.13	3020	20221013	41.23	7500	-43.13	20230322	3730	14.34	20230726	7500	-43.13	20230322	3020	41.23	20221013	0.03	N	284620	500	139 억	936771	N	N	N	N
103	20230814	110949	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4230	-160	5	-3.64	78479085	18517	35.80	4370	4370	4165	5700	3075	4390	4238.22	3.35	-2098	4550	4470	4310	4230	4070	4510	4270	140	1312	500	2980	5	1	27922396	1181	-6.64	4.51	12	0.07	-637.00	937.00	7500	20220812	-43.60	3020	20221013	40.07	7500	-43.60	20230322	3730	13.40	20230726	7500	-43.60	20230322	3020	40.07	20221013	0.03	N	284620	500	139 억	936771	N	N	N	N
104	20230814	100952	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4225	-165	5	-3.76	51487615	12079	23.36	4370	4370	4165	5700	3075	4390	4262.57	3.35	-1754	4550	4470	4310	4230	4070	4510	4270	140	1312	500	2980	5	1	27922396	1180	-6.63	4.51	12	0.04	-637.00	937.00	7500	20220812	-43.67	3020	20221013	39.90	7500	-43.67	20230322	3730	13.27	20230726	7500	-43.67	20230322	3020	39.90	20221013	0.03	N	284620	500	139 억	936771	N	N	N	N
105	20230814	090949	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4315	-75	5	-1.71	7058155	1623	3.14	4370	4370	4305	5700	3075	4390	4348.83	3.35	-47	4550	4470	4310	4230	4070	4510	4270	140	1312	500	2980	5	1	27922396	1205	-6.77	4.61	12	0.01	-637.00	937.00	7500	20220812	-42.47	3020	20221013	42.88	7500	-42.47	20230322	3730	15.68	20230726	7500	-42.47	20230322	3020	42.88	20221013	0.03	N	284620	500	139 억	936771	N	N	N	N
106	20230811	160949	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4390	10	2	0.23	220479900	51445	83.21	4340	4390	4150	5690	3070	4380	4284.14	3.35	2620	4476	4427	4351	4302	4226	4452	4327	140	1310	500	2970	5	1	27922396	1226	-6.89	4.69	12	0.18	-637.00	937.00	7500	20220812	-41.47	3020	20221013	45.36	7500	-41.47	20230322	3730	17.69	20230726	7500	-41.47	20220812	3020	45.36	20221013	0.03	N	284620	500	139 억	934007	N	N	N	N
107	20230811	150944	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4370	-10	5	-0.23	203293960	47520	76.86	4340	4380	4150	5690	3070	4380	4278.07	3.35	3918	4476	4427	4351	4302	4226	4452	4327	140	1310	500	2970	5	1	27922396	1220	-6.86	4.66	12	0.17	-637.00	937.00	7500	20220812	-41.73	3020	20221013	44.70	7500	-41.73	20230322	3730	17.16	20230726	7500	-41.73	20220812	3020	44.70	20221013	0.03	N	284620	500	139 억	934007	N	N	N	N
108	20230811	140943	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4290	-90	5	-2.05	146881690	34513	55.82	4340	4350	4150	5690	3070	4380	4255.84	3.35	525	4476	4427	4351	4302	4226	4452	4327	140	1310	500	2970	5	1	27922396	1198	-6.73	4.58	12	0.12	-637.00	937.00	7500	20220812	-42.80	3020	20221013	42.05	7500	-42.80	20230322	3730	15.01	20230726	7500	-42.80	20220812	3020	42.05	20221013	0.03	N	284620	500	139 억	934007	N	N	N	N
109	20230811	130941	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4315	-65	5	-1.48	134251415	31577	51.07	4340	4350	4150	5690	3070	4380	4251.56	3.35	1349	4476	4427	4351	4302	4226	4452	4327	140	1310	500	2970	5	1	27922396	1205	-6.77	4.61	12	0.11	-637.00	937.00	7500	20220812	-42.47	3020	20221013	42.88	7500	-42.47	20230322	3730	15.68	20230726	7500	-42.47	20220812	3020	42.88	20221013	0.03	N	284620	500	139 억	934007	N	N	N	N
110	20230811	120933	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4285	-95	5	-2.17	102413570	24113	39.00	4340	4350	4150	5690	3070	4380	4247.23	3.35	348	4476	4427	4351	4302	4226	4452	4327	140	1310	500	2970	5	1	27922396	1196	-6.73	4.57	12	0.09	-637.00	937.00	7500	20220812	-42.87	3020	20221013	41.89	7500	-42.87	20230322	3730	14.88	20230726	7500	-42.87	20220812	3020	41.89	20221013	0.03	N	284620	500	139 억	934007	N	N	N	N
111	20230811	110933	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4295	-85	5	-1.94	77674750	18359	29.70	4340	4340	4150	5690	3070	4380	4230.88	3.35	1927	4476	4427	4351	4302	4226	4452	4327	140	1310	500	2970	5	1	27922396	1199	-6.74	4.58	12	0.07	-637.00	937.00	7500	20220812	-42.73	3020	20221013	42.22	7500	-42.73	20230322	3730	15.15	20230726	7500	-42.73	20220812	3020	42.22	20221013	0.03	N	284620	500	139 억	934007	N	N	N	N
112	20230811	100929	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4235	-145	5	-3.31	58115545	13778	22.29	4340	4340	4150	5690	3070	4380	4218.00	3.35	1689	4476	4427	4351	4302	4226	4452	4327	140	1310	500	2970	5	1	27922396	1183	-6.65	4.52	12	0.05	-637.00	937.00	7500	20220812	-43.53	3020	20221013	40.23	7500	-43.53	20230322	3730	13.54	20230726	7500	-43.53	20220812	3020	40.23	20221013	0.03	N	284620	500	139 억	934007	N	N	N	N
113	20230811	090940	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4175	-205	5	-4.68	18690955	4404	7.12	4340	4340	4175	5690	3070	4380	4244.09	3.35	-655	4476	4427	4351	4302	4226	4452	4327	140	1310	500	2970	5	1	27922396	1166	-6.55	4.46	12	0.02	-637.00	937.00	7500	20220812	-44.33	3020	20221013	38.25	7500	-44.33	20230322	3730	11.93	20230726	7500	-44.33	20220812	3020	38.25	20221013	0.03	N	284620	500	139 억	934007	N	N	N	N
114	20230810	160930	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4380	30	2	0.69	263801110	60812	19.31	4305	4400	4275	5650	3045	4350	4337.80	3.34	4267	4880	4615	4305	4040	3730	4747	4172	140	1302	500	2950	5	1	27922396	1223	-6.88	4.67	12	0.22	-637.00	937.00	7890	20220809	-44.49	3020	20221013	45.03	7500	-41.60	20230322	3730	17.43	20230726	7500	-41.60	20220812	3020	45.03	20221013	0.04	N	284620	500	139 억	931536	N	N	N	N
115	20230810	150928	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4330	-20	5	-0.46	235220405	54211	17.22	4305	4400	4275	5650	3045	4350	4338.98	3.34	1510	4880	4615	4305	4040	3730	4747	4172	140	1302	500	2950	5	1	27922396	1209	-6.80	4.62	12	0.19	-637.00	937.00	7890	20220809	-45.12	3020	20221013	43.38	7500	-42.27	20230322	3730	16.09	20230726	7500	-42.27	20220812	3020	43.38	20221013	0.04	N	284620	500	139 억	931536	N	N	N	N
116	20230810	140929	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4345	-5	5	-0.11	225860130	52043	16.53	4305	4400	4275	5650	3045	4350	4339.87	3.34	1490	4880	4615	4305	4040	3730	4747	4172	140	1302	500	2950	5	1	27922396	1213	-6.82	4.64	12	0.19	-637.00	937.00	7890	20220809	-44.93	3020	20221013	43.87	7500	-42.07	20230322	3730	16.49	20230726	7500	-42.07	20220812	3020	43.87	20221013	0.04	N	284620	500	139 억	931536	N	N	N	N
117	20230810	130920	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4355	5	2	0.11	217569960	50128	15.92	4305	4400	4275	5650	3045	4350	4340.29	3.34	1387	4880	4615	4305	4040	3730	4747	4172	140	1302	500	2950	5	1	27922396	1216	-6.84	4.65	12	0.18	-637.00	937.00	7890	20220809	-44.80	3020	20221013	44.21	7500	-41.93	20230322	3730	16.76	20230726	7500	-41.93	20220812	3020	44.21	20221013	0.04	N	284620	500	139 억	931536	N	N	N	N
118	20230810	120937	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4340	-10	5	-0.23	190914565	43972	13.97	4305	4400	4275	5650	3045	4350	4341.73	3.34	1591	4880	4615	4305	4040	3730	4747	4172	140	1302	500	2950	5	1	27922396	1212	-6.81	4.63	12	0.16	-637.00	937.00	7890	20220809	-44.99	3020	20221013	43.71	7500	-42.13	20230322	3730	16.35	20230726	7500	-42.13	20220812	3020	43.71	20221013	0.04	N	284620	500	139 억	931536	N	N	N	N
119	20230810	110939	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4370	20	2	0.46	161048000	37116	11.79	4305	4400	4275	5650	3045	4350	4339.04	3.34	1787	4880	4615	4305	4040	3730	4747	4172	140	1302	500	2950	5	1	27922396	1220	-6.86	4.66	12	0.13	-637.00	937.00	7890	20220809	-44.61	3020	20221013	44.70	7500	-41.73	20230322	3730	17.16	20230726	7500	-41.73	20220812	3020	44.70	20221013	0.04	N	284620	500	139 억	931536	N	N	N	N
120	20230810	100933	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4335	-15	5	-0.34	81106325	18793	5.97	4305	4380	4275	5650	3045	4350	4315.77	3.34	2924	4880	4615	4305	4040	3730	4747	4172	140	1302	500	2950	5	1	27922396	1210	-6.81	4.63	12	0.07	-637.00	937.00	7890	20220809	-45.06	3020	20221013	43.54	7500	-42.20	20230322	3730	16.22	20230726	7500	-42.20	20220812	3020	43.54	20221013	0.04	N	284620	500	139 억	931536	N	N	N	N
121	20230810	090943	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4315	-35	5	-0.80	33888260	7853	2.49	4305	4380	4275	5650	3045	4350	4315.31	3.34	2518	4880	4615	4305	4040	3730	4747	4172	140	1302	500	2950	5	1	27922396	1205	-6.77	4.61	12	0.03	-637.00	937.00	7890	20220809	-45.31	3020	20221013	42.88	7500	-42.47	20230322	3730	15.68	20230726	7500	-42.47	20220812	3020	42.88	20221013	0.04	N	284620	500	139 억	931536	N	N	N	N
122	20230809	160930	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4350	385	2	9.71	1359570200	314397	209.95	4005	4570	3995	5150	2780	3965	4324.37	3.21	32128	4398	4181	4073	3856	3748	4127	3802	140	1185	500	2690	5	1	27922396	1215	-6.83	4.64	12	1.13	-637.00	937.00	7890	20220809	-44.87	3020	20221013	44.04	7500	-42.00	20230322	3730	16.62	20230726	7890	-44.87	20220809	3020	44.04	20221013	0.03	N	284620	500	139 억	896254	N	N	N	N
123	20230809	150918	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4325	360	2	9.08	1309581915	302775	202.19	4005	4570	3995	5150	2780	3965	4325.26	3.21	30704	4398	4181	4073	3856	3748	4127	3802	140	1185	500	2690	5	1	27922396	1208	-6.79	4.62	12	1.08	-637.00	937.00	7890	20220809	-45.18	3020	20221013	43.21	7500	-42.33	20230322	3730	15.95	20230726	7890	-45.18	20220809	3020	43.21	20221013	0.03	N	284620	500	139 억	896254	N	N	N	N
124	20230809	140916	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4365	400	2	10.09	1246520090	288281	192.51	4005	4570	3995	5150	2780	3965	4323.98	3.21	28646	4398	4181	4073	3856	3748	4127	3802	140	1185	500	2690	5	1	27922396	1219	-6.85	4.66	12	1.03	-637.00	937.00	7890	20220809	-44.68	3020	20221013	44.54	7500	-41.80	20230322	3730	17.02	20230726	7890	-44.68	20220809	3020	44.54	20221013	0.03	N	284620	500	139 억	896254	N	N	N	N
125	20230809	130938	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4345	380	2	9.58	1176720030	272158	181.74	4005	4570	3995	5150	2780	3965	4323.67	3.21	21215	4398	4181	4073	3856	3748	4127	3802	140	1185	500	2690	5	1	27922396	1213	-6.82	4.64	12	0.97	-637.00	937.00	7890	20220809	-44.93	3020	20221013	43.87	7500	-42.07	20230322	3730	16.49	20230726	7890	-44.93	20220809	3020	43.87	20221013	0.03	N	284620	500	139 억	896254	N	N	N	N
126	20230809	120935	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4325	360	2	9.08	1138410725	263304	175.83	4005	4570	3995	5150	2780	3965	4323.56	3.21	19653	4398	4181	4073	3856	3748	4127	3802	140	1185	500	2690	5	1	27922396	1208	-6.79	4.62	12	0.94	-637.00	937.00	7890	20220809	-45.18	3020	20221013	43.21	7500	-42.33	20230322	3730	15.95	20230726	7890	-45.18	20220809	3020	43.21	20221013	0.03	N	284620	500	139 억	896254	N	N	N	N
127	20230809	110928	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4340	375	2	9.46	1070060815	247423	165.23	4005	4570	3995	5150	2780	3965	4324.82	3.21	13935	4398	4181	4073	3856	3748	4127	3802	140	1185	500	2690	5	1	27922396	1212	-6.81	4.63	12	0.89	-637.00	937.00	7890	20220809	-44.99	3020	20221013	43.71	7500	-42.13	20230322	3730	16.35	20230726	7890	-44.99	20220809	3020	43.71	20221013	0.03	N	284620	500	139 억	896254	N	N	N	N
128	20230809	100916	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4225	260	2	6.56	231617165	56033	37.42	4005	4255	3995	5150	2780	3965	4133.58	3.21	6087	4398	4181	4073	3856	3748	4127	3802	140	1185	500	2690	5	1	27922396	1180	-6.63	4.51	12	0.20	-637.00	937.00	7890	20220809	-46.45	3020	20221013	39.90	7500	-43.67	20230322	3730	13.27	20230726	7890	-46.45	20220809	3020	39.90	20221013	0.03	N	284620	500	139 억	896254	N	N	N	N
129	20230809	090921	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4085	120	2	3.03	56737130	13887	9.27	4005	4135	3995	5150	2780	3965	4085.63	3.21	132	4398	4181	4073	3856	3748	4127	3802	140	1185	500	2690	5	1	27922396	1141	-6.41	4.36	12	0.05	-637.00	937.00	7890	20220809	-48.23	3020	20221013	35.26	7500	-45.53	20230322	3730	9.52	20230726	7890	-48.23	20220809	3020	35.26	20221013	0.03	N	284620	500	139 억	896254	N	N	N	N
130	20230808	160939	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3965	-290	5	-6.82	602668545	148249	11.63	4260	4290	3965	5530	2980	4255	4065.16	3.20	4406	5651	4952	4391	3692	3131	5302	4042	140	1275	500	2890	5	1	27922396	1107	-6.22	4.23	12	0.53	-637.00	937.00	8520	20220805	-53.46	3020	20221013	31.29	7500	-47.13	20230322	3730	6.30	20230726	7890	-49.75	20220809	3020	31.29	20221013	0.03	N	284620	500	139 억	893154	N	N	N	N
131	20230808	150927	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3990	-265	5	-6.23	571699170	140449	11.02	4260	4290	3985	5530	2980	4255	4070.42	3.20	4150	5651	4952	4391	3692	3131	5302	4042	140	1275	500	2890	5	1	27922396	1114	-6.26	4.26	12	0.50	-637.00	937.00	8520	20220805	-53.17	3020	20221013	32.12	7500	-46.80	20230322	3730	6.97	20230726	7890	-49.43	20220809	3020	32.12	20221013	0.03	N	284620	500	139 억	893154	N	N	N	N
132	20230808	140923	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4030	-225	5	-5.29	520145215	127591	10.01	4260	4290	4000	5530	2980	4255	4076.57	3.20	8120	5651	4952	4391	3692	3131	5302	4042	140	1275	500	2890	5	1	27922396	1125	-6.33	4.30	12	0.46	-637.00	937.00	8520	20220805	-52.70	3020	20221013	33.44	7500	-46.27	20230322	3730	8.04	20230726	7890	-48.92	20220809	3020	33.44	20221013	0.03	N	284620	500	139 억	893154	N	N	N	N
133	20230808	130914	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4090	-165	5	-3.88	478822510	117412	9.21	4260	4290	4000	5530	2980	4255	4078.04	3.20	12140	5651	4952	4391	3692	3131	5302	4042	140	1275	500	2890	5	1	27922396	1142	-6.42	4.36	12	0.42	-637.00	937.00	8520	20220805	-52.00	3020	20221013	35.43	7500	-45.47	20230322	3730	9.65	20230726	7890	-48.16	20220809	3020	35.43	20221013	0.03	N	284620	500	139 억	893154	N	N	N	N
134	20230808	120921	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4025	-230	5	-5.41	427384595	104638	8.21	4260	4290	4000	5530	2980	4255	4084.30	3.20	14132	5651	4952	4391	3692	3131	5302	4042	140	1275	500	2890	5	1	27922396	1124	-6.32	4.30	12	0.37	-637.00	937.00	8520	20220805	-52.76	3020	20221013	33.28	7500	-46.33	20230322	3730	7.91	20230726	7890	-48.99	20220809	3020	33.28	20221013	0.03	N	284620	500	139 억	893154	N	N	N	N
135	20230808	110909	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4065	-190	5	-4.47	370526110	90523	7.10	4260	4290	4015	5530	2980	4255	4093.05	3.20	15545	5651	4952	4391	3692	3131	5302	4042	140	1275	500	2890	5	1	27922396	1135	-6.38	4.34	12	0.32	-637.00	937.00	8520	20220805	-52.29	3020	20221013	34.60	7500	-45.80	20230322	3730	8.98	20230726	7890	-48.48	20220809	3020	34.60	20221013	0.03	N	284620	500	139 억	893154	N	N	N	N
136	20230808	100922	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4030	-225	5	-5.29	330567095	80695	6.33	4260	4290	4015	5530	2980	4255	4096.37	3.20	15570	5651	4952	4391	3692	3131	5302	4042	140	1275	500	2890	5	1	27922396	1125	-6.33	4.30	12	0.29	-637.00	937.00	8520	20220805	-52.70	3020	20221013	33.44	7500	-46.27	20230322	3730	8.04	20230726	7890	-48.92	20220809	3020	33.44	20221013	0.03	N	284620	500	139 억	893154	N	N	N	N
137	20230808	090927	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4150	-105	5	-2.47	65562090	15530	1.22	4260	4290	4150	5530	2980	4255	4221.50	3.20	-2397	5651	4952	4391	3692	3131	5302	4042	140	1275	500	2890	5	1	27922396	1159	-6.51	4.43	12	0.06	-637.00	937.00	8520	20220805	-51.29	3020	20221013	37.42	7500	-44.67	20230322	3730	11.26	20230726	7890	-47.40	20220809	3020	37.42	20221013	0.03	N	284620	500	139 억	893154	N	N	N	N
138	20230807	160918	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4255	320	2	8.13	5725030460	1271472	6824.86	3995	5090	3830	5110	2755	3935	4502.86	3.29	-29120	4068	4001	3908	3841	3748	4035	3875	140	1177	500	2670	5	1	27922396	1188	-6.68	4.54	12	4.55	-637.00	937.00	8520	20220805	-50.06	3020	20221013	40.89	7500	-43.27	20230322	3730	14.08	20230726	7890	-46.07	20220809	3020	40.89	20221013	0.03	N	284620	500	139 억	919351	N	N	N	N
139	20230807	150919	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4225	290	2	7.37	5658695325	1255814	6740.82	3995	5090	3830	5110	2755	3935	4506.00	3.29	-34032	4068	4001	3908	3841	3748	4035	3875	140	1177	500	2670	5	1	27922396	1180	-6.63	4.51	12	4.50	-637.00	937.00	8520	20220805	-50.41	3020	20221013	39.90	7500	-43.67	20230322	3730	13.27	20230726	7890	-46.45	20220809	3020	39.90	20221013	0.03	N	284620	500	139 억	919351	N	N	N	N
140	20230807	140923	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4165	230	2	5.84	5502674010	1218655	6541.36	3995	5090	3830	5110	2755	3935	4515.37	3.29	-41250	4068	4001	3908	3841	3748	4035	3875	140	1177	500	2670	5	1	27922396	1163	-6.54	4.45	12	4.36	-637.00	937.00	8520	20220805	-51.12	3020	20221013	37.91	7500	-44.47	20230322	3730	11.66	20230726	7890	-47.21	20220809	3020	37.91	20221013	0.03	N	284620	500	139 억	919351	N	N	N	N
141	20230807	130913	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4290	355	2	9.02	5276876060	1164661	6251.54	3995	5090	3830	5110	2755	3935	4530.83	3.29	-50787	4068	4001	3908	3841	3748	4035	3875	140	1177	500	2670	5	1	27922396	1198	-6.73	4.58	12	4.17	-637.00	937.00	8520	20220805	-49.65	3020	20221013	42.05	7500	-42.80	20230322	3730	15.01	20230726	7890	-45.63	20220809	3020	42.05	20221013	0.03	N	284620	500	139 억	919351	N	N	N	N
142	20230807	120912	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4195	260	2	6.61	5109556660	1125345	6040.50	3995	5090	3830	5110	2755	3935	4540.44	3.29	-63459	4068	4001	3908	3841	3748	4035	3875	140	1177	500	2670	5	1	27922396	1171	-6.59	4.48	12	4.03	-637.00	937.00	8520	20220805	-50.76	3020	20221013	38.91	7500	-44.07	20230322	3730	12.47	20230726	7890	-46.83	20220809	3020	38.91	20221013	0.03	N	284620	500	139 억	919351	N	N	N	N
143	20230807	110904	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4150	215	2	5.46	4835917515	1060810	5694.10	3995	5090	3830	5110	2755	3935	4558.70	3.29	-58254	4068	4001	3908	3841	3748	4035	3875	140	1177	500	2670	5	1	27922396	1159	-6.51	4.43	12	3.80	-637.00	937.00	8520	20220805	-51.29	3020	20221013	37.42	7500	-44.67	20230322	3730	11.26	20230726	7890	-47.40	20220809	3020	37.42	20221013	0.03	N	284620	500	139 억	919351	N	N	N	N
144	20230807	100917	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4905	970	2	24.65	1877351525	401718	2156.30	3995	5090	3830	5110	2755	3935	4673.31	3.29	-32569	4068	4001	3908	3841	3748	4035	3875	140	1177	500	2670	5	1	27922396	1370	-7.70	5.23	12	1.44	-637.00	937.00	8520	20220805	-42.43	3020	20221013	62.42	7500	-34.60	20230322	3730	31.50	20230726	7890	-37.83	20220809	3020	62.42	20221013	0.03	N	284620	500	139 억	919351	N	N	N	N
145	20230807	090914	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3910	-25	5	-0.64	5734745	1457	7.82	3995	3995	3910	5110	2755	3935	3936.00	3.29	-957	4068	4001	3908	3841	3748	4035	3875	140	1177	500	2670	5	1	27922396	1092	-6.14	4.17	12	0.01	-637.00	937.00	8520	20220805	-54.11	3020	20221013	29.47	7500	-47.87	20230322	3730	4.83	20230726	7890	-50.44	20220809	3020	29.47	20221013	0.03	N	284620	500	139 억	919351	N	N	N	N
146	20230804	160907	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3935	5	2	0.13	72659045	18630	47.01	3930	3975	3815	5100	2755	3930	3900.11	3.29	28	4093	4011	3908	3826	3723	4052	3867	140	1172	500	2670	5	1	27922396	1099	-6.18	4.20	12	0.07	-637.00	937.00	8520	20220805	-53.81	3020	20221013	30.30	7500	-47.53	20230322	3730	5.50	20230726	8520	-53.81	20220805	3020	30.30	20221013	0.03	N	284620	500	139 억	919224	N	N	N	N
147	20230804	150907	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3880	-50	5	-1.27	66435840	17046	43.02	3930	3975	3815	5100	2755	3930	3897.44	3.29	-126	4093	4011	3908	3826	3723	4052	3867	140	1172	500	2670	5	1	27922396	1083	-6.09	4.14	12	0.06	-637.00	937.00	8520	20220805	-54.46	3020	20221013	28.48	7500	-48.27	20230322	3730	4.02	20230726	8520	-54.46	20220805	3020	28.48	20221013	0.03	N	284620	500	139 억	919224	N	N	N	N
148	20230804	140920	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3880	-50	5	-1.27	59005505	15129	38.18	3930	3975	3815	5100	2755	3930	3900.16	3.29	-1050	4093	4011	3908	3826	3723	4052	3867	140	1172	500	2670	5	1	27922396	1083	-6.09	4.14	12	0.05	-637.00	937.00	8520	20220805	-54.46	3020	20221013	28.48	7500	-48.27	20230322	3730	4.02	20230726	8520	-54.46	20220805	3020	28.48	20221013	0.03	N	284620	500	139 억	919224	N	N	N	N
149	20230804	130904	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3880	-50	5	-1.27	49500245	12671	31.97	3930	3975	3865	5100	2755	3930	3906.58	3.29	-1442	4093	4011	3908	3826	3723	4052	3867	140	1172	500	2670	5	1	27922396	1083	-6.09	4.14	12	0.05	-637.00	937.00	8520	20220805	-54.46	3020	20221013	28.48	7500	-48.27	20230322	3730	4.02	20230726	8520	-54.46	20220805	3020	28.48	20221013	0.03	N	284620	500	139 억	919224	N	N	N	N
150	20230804	120900	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3875	-55	5	-1.40	46124880	11800	29.78	3930	3975	3865	5100	2755	3930	3908.89	3.29	-1334	4093	4011	3908	3826	3723	4052	3867	140	1172	500	2670	5	1	27922396	1082	-6.08	4.14	12	0.04	-637.00	937.00	8520	20220805	-54.52	3020	20221013	28.31	7500	-48.33	20230322	3730	3.89	20230726	8520	-54.52	20220805	3020	28.31	20221013	0.03	N	284620	500	139 억	919224	N	N	N	N
151	20230804	110912	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3890	-40	5	-1.02	41938450	10720	27.05	3930	3975	3890	5100	2755	3930	3912.17	3.29	-1238	4093	4011	3908	3826	3723	4052	3867	140	1172	500	2670	5	1	27922396	1086	-6.11	4.15	12	0.04	-637.00	937.00	8520	20220805	-54.34	3020	20221013	28.81	7500	-48.13	20230322	3730	4.29	20230726	8520	-54.34	20220805	3020	28.81	20221013	0.03	N	284620	500	139 억	919224	N	N	N	N
152	20230804	100855	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3915	-15	5	-0.38	26344650	6732	16.99	3930	3975	3890	5100	2755	3930	3913.35	3.29	-819	4093	4011	3908	3826	3723	4052	3867	140	1172	500	2670	5	1	27922396	1093	-6.15	4.18	12	0.02	-637.00	937.00	8520	20220805	-54.05	3020	20221013	29.64	7500	-47.80	20230322	3730	4.96	20230726	8520	-54.05	20220805	3020	29.64	20221013	0.03	N	284620	500	139 억	919224	N	N	N	N
153	20230804	090856	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3970	40	2	1.02	2734030	695	1.75	3930	3975	3910	5100	2755	3930	3933.86	3.29	-304	4093	4011	3908	3826	3723	4052	3867	140	1172	500	2670	5	1	27922396	1109	-6.23	4.24	12	0.00	-637.00	937.00	8520	20220805	-53.40	3020	20221013	31.46	7500	-47.07	20230322	3730	6.43	20230726	8520	-53.40	20220805	3020	31.46	20221013	0.03	N	284620	500	139 억	919224	N	N	N	N
154	20230803	160858	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3930	35	2	0.90	154735480	39626	91.52	3895	3990	3805	5060	2730	3895	3904.90	3.25	10653	4098	3996	3893	3791	3688	3945	3740	140	1165	500	2640	5	1	27922396	1097	-6.17	4.19	12	0.14	-637.00	937.00	8520	20220805	-53.87	3020	20221013	30.13	7500	-47.60	20230322	3730	5.36	20230726	8520	-53.87	20220805	3020	30.13	20221013	0.03	N	284620	500	139 억	908670	N	N	N	N
155	20230803	150905	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3930	35	2	0.90	122635805	31457	72.65	3895	3990	3805	5060	2730	3895	3898.52	3.25	10385	4098	3996	3893	3791	3688	3945	3740	140	1165	500	2640	5	1	27922396	1097	-6.17	4.19	12	0.11	-637.00	937.00	8520	20220805	-53.87	3020	20221013	30.13	7500	-47.60	20230322	3730	5.36	20230726	8520	-53.87	20220805	3020	30.13	20221013	0.03	N	284620	500	139 억	908670	N	N	N	N
156	20230803	140857	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3920	25	2	0.64	113772445	29201	67.44	3895	3990	3805	5060	2730	3895	3896.18	3.25	8830	4098	3996	3893	3791	3688	3945	3740	140	1165	500	2640	5	1	27922396	1095	-6.15	4.18	12	0.10	-637.00	937.00	8520	20220805	-53.99	3020	20221013	29.80	7500	-47.73	20230322	3730	5.09	20230726	8520	-53.99	20220805	3020	29.80	20221013	0.03	N	284620	500	139 억	908670	N	N	N	N
157	20230803	130859	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3920	25	2	0.64	87438950	22470	51.90	3895	3990	3805	5060	2730	3895	3891.36	3.25	5551	4098	3996	3893	3791	3688	3945	3740	140	1165	500	2640	5	1	27922396	1095	-6.15	4.18	12	0.08	-637.00	937.00	8520	20220805	-53.99	3020	20221013	29.80	7500	-47.73	20230322	3730	5.09	20230726	8520	-53.99	20220805	3020	29.80	20221013	0.03	N	284620	500	139 억	908670	N	N	N	N
158	20230803	120904	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3935	40	2	1.03	77102160	19819	45.77	3895	3990	3805	5060	2730	3895	3890.32	3.25	5374	4098	3996	3893	3791	3688	3945	3740	140	1165	500	2640	5	1	27922396	1099	-6.18	4.20	12	0.07	-637.00	937.00	8520	20220805	-53.81	3020	20221013	30.30	7500	-47.53	20230322	3730	5.50	20230726	8520	-53.81	20220805	3020	30.30	20221013	0.03	N	284620	500	139 억	908670	N	N	N	N
159	20230803	110853	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3890	-5	5	-0.13	56099950	14473	33.43	3895	3990	3805	5060	2730	3895	3876.18	3.25	4876	4098	3996	3893	3791	3688	3945	3740	140	1165	500	2640	5	1	27922396	1086	-6.11	4.15	12	0.05	-637.00	937.00	8520	20220805	-54.34	3020	20221013	28.81	7500	-48.13	20230322	3730	4.29	20230726	8520	-54.34	20220805	3020	28.81	20221013	0.03	N	284620	500	139 억	908670	N	N	N	N
160	20230803	100851	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3910	15	2	0.39	37442035	9650	22.29	3895	3990	3805	5060	2730	3895	3880.00	3.25	4130	4098	3996	3893	3791	3688	3945	3740	140	1165	500	2640	5	1	27922396	1092	-6.14	4.17	12	0.03	-637.00	937.00	8520	20220805	-54.11	3020	20221013	29.47	7500	-47.87	20230322	3730	4.83	20230726	8520	-54.11	20220805	3020	29.47	20221013	0.03	N	284620	500	139 억	908670	N	N	N	N
161	20230803	090853	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3810	-85	5	-2.18	8076830	2100	4.85	3895	3895	3810	5060	2730	3895	3846.11	3.25	59	4098	3996	3893	3791	3688	3945	3740	140	1165	500	2640	5	1	27922396	1064	-5.98	4.07	12	0.01	-637.00	937.00	8520	20220805	-55.28	3020	20221013	26.16	7500	-49.20	20230322	3730	2.14	20230726	8520	-55.28	20220805	3020	26.16	20221013	0.03	N	284620	500	139 억	908670	N	N	N	N
162	20230802	160859	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3895	-20	5	-0.51	161554675	41981	127.28	3995	3995	3790	5080	2745	3915	3848.25	3.24	3004	4108	4011	3903	3806	3698	4060	3855	140	1167	500	2660	5	1	27922396	1088	-6.11	4.16	12	0.15	-637.00	937.00	8520	20220805	-54.28	3020	20221013	28.97	7500	-48.07	20230322	3730	4.42	20230726	8520	-54.28	20220805	3020	28.97	20221013	0.03	N	284620	500	139 억	905666	N	N	N	N
163	20230802	150910	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3845	-70	5	-1.79	145937605	37939	115.03	3995	3995	3790	5080	2745	3915	3846.64	3.24	2946	4108	4011	3903	3806	3698	4060	3855	140	1167	500	2660	5	1	27922396	1074	-6.04	4.10	12	0.14	-637.00	937.00	8520	20220805	-54.87	3020	20221013	27.32	7500	-48.73	20230322	3730	3.08	20230726	8520	-54.87	20220805	3020	27.32	20221013	0.03	N	284620	500	139 억	905666	N	N	N	N
164	20230802	140858	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3835	-80	5	-2.04	108179400	28031	84.99	3995	3995	3800	5080	2745	3915	3859.28	3.24	1536	4108	4011	3903	3806	3698	4060	3855	140	1167	500	2660	5	1	27922396	1071	-6.02	4.09	12	0.10	-637.00	937.00	8520	20220805	-54.99	3020	20221013	26.99	7500	-48.87	20230322	3730	2.82	20230726	8520	-54.99	20220805	3020	26.99	20221013	0.03	N	284620	500	139 억	905666	N	N	N	N
165	20230802	130853	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3880	-35	5	-0.89	76627185	19761	59.91	3995	3995	3805	5080	2745	3915	3877.70	3.24	248	4108	4011	3903	3806	3698	4060	3855	140	1167	500	2660	5	1	27922396	1083	-6.09	4.14	12	0.07	-637.00	937.00	8520	20220805	-54.46	3020	20221013	28.48	7500	-48.27	20230322	3730	4.02	20230726	8520	-54.46	20220805	3020	28.48	20221013	0.03	N	284620	500	139 억	905666	N	N	N	N
166	20230802	120848	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3840	-75	5	-1.92	66515580	17123	51.92	3995	3995	3805	5080	2745	3915	3884.58	3.24	39	4108	4011	3903	3806	3698	4060	3855	140	1167	500	2660	5	1	27922396	1072	-6.03	4.10	12	0.06	-637.00	937.00	8520	20220805	-54.93	3020	20221013	27.15	7500	-48.80	20230322	3730	2.95	20230726	8520	-54.93	20220805	3020	27.15	20221013	0.03	N	284620	500	139 억	905666	N	N	N	N
167	20230802	110850	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3895	-20	5	-0.51	54027635	13863	42.03	3995	3995	3805	5080	2745	3915	3897.25	3.24	-573	4108	4011	3903	3806	3698	4060	3855	140	1167	500	2660	5	1	27922396	1088	-6.11	4.16	12	0.05	-637.00	937.00	8520	20220805	-54.28	3020	20221013	28.97	7500	-48.07	20230322	3730	4.42	20230726	8520	-54.28	20220805	3020	28.97	20221013	0.03	N	284620	500	139 억	905666	N	N	N	N
168	20230802	100852	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3990	75	2	1.92	34361600	8822	26.75	3995	3995	3805	5080	2745	3915	3894.99	3.24	1348	4108	4011	3903	3806	3698	4060	3855	140	1167	500	2660	5	1	27922396	1114	-6.26	4.26	12	0.03	-637.00	937.00	8520	20220805	-53.17	3020	20221013	32.12	7500	-46.80	20230322	3730	6.97	20230726	8520	-53.17	20220805	3020	32.12	20221013	0.03	N	284620	500	139 억	905666	N	N	N	N
169	20230802	090851	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3885	-30	5	-0.77	10489715	2675	8.11	3995	3995	3885	5080	2745	3915	3921.39	3.24	-2074	4108	4011	3903	3806	3698	4060	3855	140	1167	500	2660	5	1	27922396	1085	-6.10	4.15	12	0.01	-637.00	937.00	8520	20220805	-54.40	3020	20221013	28.64	7500	-48.20	20230322	3730	4.16	20230726	8520	-54.40	20220805	3020	28.64	20221013	0.03	N	284620	500	139 억	905666	N	N	N	N
170	20230801	160851	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3915	70	2	1.82	127821305	32982	52.33	3795	4000	3795	4995	2695	3845	3875.49	3.21	10575	4388	4116	3958	3686	3528	4037	3607	140	1150	500	2610	5	1	27922396	1093	-6.15	4.18	12	0.12	-637.00	937.00	8520	20220805	-54.05	3020	20221013	29.64	7500	-47.80	20230322	3730	4.96	20230726	8520	-54.05	20220805	3020	29.64	20221013	0.03	N	284620	500	139 억	894982	N	N	N	N
171	20230801	150847	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3905	60	2	1.56	126733865	32704	51.89	3795	4000	3795	4995	2695	3845	3875.18	3.21	10503	4388	4116	3958	3686	3528	4037	3607	140	1150	500	2610	5	1	27922396	1090	-6.13	4.17	12	0.12	-637.00	937.00	8520	20220805	-54.17	3020	20221013	29.30	7500	-47.93	20230322	3730	4.69	20230726	8520	-54.17	20220805	3020	29.30	20221013	0.03	N	284620	500	139 억	894982	N	N	N	N
172	20230801	140903	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3890	45	2	1.17	123625910	31904	50.62	3795	4000	3795	4995	2695	3845	3874.93	3.21	10378	4388	4116	3958	3686	3528	4037	3607	140	1150	500	2610	5	1	27922396	1086	-6.11	4.15	12	0.11	-637.00	937.00	8520	20220805	-54.34	3020	20221013	28.81	7500	-48.13	20230322	3730	4.29	20230726	8520	-54.34	20220805	3020	28.81	20221013	0.03	N	284620	500	139 억	894982	N	N	N	N
173	20230801	130843	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3910	65	2	1.69	82565350	21258	33.73	3795	4000	3795	4995	2695	3845	3883.97	3.21	9492	4388	4116	3958	3686	3528	4037	3607	140	1150	500	2610	5	1	27922396	1092	-6.14	4.17	12	0.08	-637.00	937.00	8520	20220805	-54.11	3020	20221013	29.47	7500	-47.87	20230322	3730	4.83	20230726	8520	-54.11	20220805	3020	29.47	20221013	0.03	N	284620	500	139 억	894982	N	N	N	N
174	20230801	120844	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3920	75	2	1.95	79040165	20357	32.30	3795	4000	3795	4995	2695	3845	3882.70	3.21	9168	4388	4116	3958	3686	3528	4037	3607	140	1150	500	2610	5	1	27922396	1095	-6.15	4.18	12	0.07	-637.00	937.00	8520	20220805	-53.99	3020	20221013	29.80	7500	-47.73	20230322	3730	5.09	20230726	8520	-53.99	20220805	3020	29.80	20221013	0.03	N	284620	500	139 억	894982	N	N	N	N
175	20230801	110840	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3915	70	2	1.82	62345375	16107	25.55	3795	4000	3795	4995	2695	3845	3870.70	3.21	5505	4388	4116	3958	3686	3528	4037	3607	140	1150	500	2610	5	1	27922396	1093	-6.15	4.18	12	0.06	-637.00	937.00	8520	20220805	-54.05	3020	20221013	29.64	7500	-47.80	20230322	3730	4.96	20230726	8520	-54.05	20220805	3020	29.64	20221013	0.03	N	284620	500	139 억	894982	N	N	N	N
176	20230801	100845	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3920	75	2	1.95	33321380	8652	13.73	3795	4000	3795	4995	2695	3845	3851.29	3.21	1978	4388	4116	3958	3686	3528	4037	3607	140	1150	500	2610	5	1	27922396	1095	-6.15	4.18	12	0.03	-637.00	937.00	8520	20220805	-53.99	3020	20221013	29.80	7500	-47.73	20230322	3730	5.09	20230726	8520	-53.99	20220805	3020	29.80	20221013	0.03	N	284620	500	139 억	894982	N	N	N	N
177	20230801	090838	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3880	35	2	0.91	18737410	4902	7.78	3795	4000	3795	4995	2695	3845	3822.40	3.21	960	4388	4116	3958	3686	3528	4037	3607	140	1150	500	2610	5	1	27922396	1083	-6.09	4.14	12	0.02	-637.00	937.00	8520	20220805	-54.46	3020	20221013	28.48	7500	-48.27	20230322	3730	4.02	20230726	8520	-54.46	20220805	3020	28.48	20221013	0.03	N	284620	500	139 억	894982	N	N	N	N

75 KiB Raw Blame History

75 KiB

Raw Blame History