KissMeData/273060/price/prices-20230801.csv at bf9eeb39e8ed2cfbfa80f062e0a4eef34496c03f

Files

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

74 KiB

Raw Blame History

1	stockBusinessDate	captureTime	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20230831	161057	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	1430	-16	5	-1.11	521771314	361455	97.94	1450	1470	1427	1879	1013	1446	1443.54	3.58	-67354	1482	1463	1438	1419	1394	1473	1429	50	433	100	950	1	1	50459582	722	31.78	1.58	12	0.72	45.00	907.00	2590	20230711	-44.79	1000	20221017	43.00	2590	-44.79	20230711	1120	27.68	20230516	2590	-44.79	20230711	1000	43.00	20221017	1.19	N	273060	100	50 억	1806934	N	N	N	N
3	20230831	151349	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	1427	-19	5	-1.31	516380054	357683	96.92	1450	1470	1427	1879	1013	1446	1443.68	3.58	-67302	1482	1463	1438	1419	1394	1473	1429	50	433	100	950	1	1	50459582	720	31.71	1.57	12	0.71	45.00	907.00	2590	20230711	-44.90	1000	20221017	42.70	2590	-44.90	20230711	1120	27.41	20230516	2590	-44.90	20230711	1000	42.70	20221017	1.19	N	273060	100	50 억	1806934	N	N	N	N
4	20230831	141504	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	1436	-10	5	-0.69	392660472	271195	73.48	1450	1470	1429	1879	1013	1446	1447.89	3.58	-46066	1482	1463	1438	1419	1394	1473	1429	50	433	100	950	1	1	50459582	725	31.91	1.58	12	0.54	45.00	907.00	2590	20230711	-44.56	1000	20221017	43.60	2590	-44.56	20230711	1120	28.21	20230516	2590	-44.56	20230711	1000	43.60	20221017	1.19	N	273060	100	50 억	1806934	N	N	N	N
5	20230831	131428	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	1438	-8	5	-0.55	358714253	247563	67.08	1450	1470	1429	1879	1013	1446	1448.98	3.58	-44091	1482	1463	1438	1419	1394	1473	1429	50	433	100	950	1	1	50459582	726	31.96	1.59	12	0.49	45.00	907.00	2590	20230711	-44.48	1000	20221017	43.80	2590	-44.48	20230711	1120	28.39	20230516	2590	-44.48	20230711	1000	43.80	20221017	1.19	N	273060	100	50 억	1806934	N	N	N	N
6	20230831	121519	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	1436	-10	5	-0.69	332667806	229389	62.15	1450	1470	1429	1879	1013	1446	1450.23	3.58	-43726	1482	1463	1438	1419	1394	1473	1429	50	433	100	950	1	1	50459582	725	31.91	1.58	12	0.45	45.00	907.00	2590	20230711	-44.56	1000	20221017	43.60	2590	-44.56	20230711	1120	28.21	20230516	2590	-44.56	20230711	1000	43.60	20221017	1.19	N	273060	100	50 억	1806934	N	N	N	N
7	20230831	111950	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	1443	-3	5	-0.21	263608680	181284	49.12	1450	1470	1442	1879	1013	1446	1454.12	3.58	-43912	1482	1463	1438	1419	1394	1473	1429	50	433	100	950	1	1	50459582	728	32.07	1.59	12	0.36	45.00	907.00	2590	20230711	-44.29	1000	20221017	44.30	2590	-44.29	20230711	1120	28.84	20230516	2590	-44.29	20230711	1000	44.30	20221017	1.19	N	273060	100	50 억	1806934	N	N	N	N
8	20230831	101607	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	1452	6	2	0.41	192156548	131947	35.75	1450	1470	1450	1879	1013	1446	1456.32	3.58	-24754	1482	1463	1438	1419	1394	1473	1429	50	433	100	950	1	1	50459582	733	32.27	1.60	12	0.26	45.00	907.00	2590	20230711	-43.94	1000	20221017	45.20	2590	-43.94	20230711	1120	29.64	20230516	2590	-43.94	20230711	1000	45.20	20221017	1.19	N	273060	100	50 억	1806934	N	N	N	N
9	20230831	091437	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	1456	10	2	0.69	71889172	49367	13.38	1450	1470	1450	1879	1013	1446	1456.22	3.58	-7467	1482	1463	1438	1419	1394	1473	1429	50	433	100	950	1	1	50459582	735	32.36	1.61	12	0.10	45.00	907.00	2590	20230711	-43.78	1000	20221017	45.60	2590	-43.78	20230711	1120	30.00	20230516	2590	-43.78	20230711	1000	45.60	20221017	1.19	N	273060	100	50 억	1806934	N	N	N	N
10	20230830	161102	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	1446	14	2	0.98	520831461	361584	47.45	1431	1457	1413	1861	1003	1432	1440.36	3.60	-11295	1509	1470	1424	1385	1339	1490	1405	50	429	100	940	1	1	50459582	730	32.13	1.59	12	0.72	45.00	907.00	2590	20230711	-44.17	1000	20221017	44.60	2590	-44.17	20230711	1120	29.11	20230516	2590	-44.17	20230711	1000	44.60	20221017	1.19	N	273060	100	50 억	1819020	N	N	N	N
11	20230830	151325	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	1440	8	2	0.56	497216290	345241	45.30	1431	1457	1413	1861	1003	1432	1440.20	3.60	-9595	1509	1470	1424	1385	1339	1490	1405	50	429	100	940	1	1	50459582	727	32.00	1.59	12	0.68	45.00	907.00	2590	20230711	-44.40	1000	20221017	44.00	2590	-44.40	20230711	1120	28.57	20230516	2590	-44.40	20230711	1000	44.00	20221017	1.19	N	273060	100	50 억	1819020	N	N	N	N
12	20230830	141418	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	1441	9	2	0.63	398855430	276930	36.34	1431	1457	1413	1861	1003	1432	1440.28	3.60	-16798	1509	1470	1424	1385	1339	1490	1405	50	429	100	940	1	1	50459582	727	32.02	1.59	12	0.55	45.00	907.00	2590	20230711	-44.36	1000	20221017	44.10	2590	-44.36	20230711	1120	28.66	20230516	2590	-44.36	20230711	1000	44.10	20221017	1.19	N	273060	100	50 억	1819020	N	N	N	N
13	20230830	131409	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	1443	11	2	0.77	341060949	236797	31.07	1431	1457	1413	1861	1003	1432	1440.31	3.60	-15696	1509	1470	1424	1385	1339	1490	1405	50	429	100	940	1	1	50459582	728	32.07	1.59	12	0.47	45.00	907.00	2590	20230711	-44.29	1000	20221017	44.30	2590	-44.29	20230711	1120	28.84	20230516	2590	-44.29	20230711	1000	44.30	20221017	1.19	N	273060	100	50 억	1819020	N	N	N	N
14	20230830	121423	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	1445	13	2	0.91	296167087	205706	26.99	1431	1457	1413	1861	1003	1432	1439.76	3.60	-22058	1509	1470	1424	1385	1339	1490	1405	50	429	100	940	1	1	50459582	729	32.11	1.59	12	0.41	45.00	907.00	2590	20230711	-44.21	1000	20221017	44.50	2590	-44.21	20230711	1120	29.02	20230516	2590	-44.21	20230711	1000	44.50	20221017	1.19	N	273060	100	50 억	1819020	N	N	N	N
15	20230830	111937	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	1440	8	2	0.56	251386497	174686	22.92	1431	1457	1413	1861	1003	1432	1439.08	3.60	-13524	1509	1470	1424	1385	1339	1490	1405	50	429	100	940	1	1	50459582	727	32.00	1.59	12	0.35	45.00	907.00	2590	20230711	-44.40	1000	20221017	44.00	2590	-44.40	20230711	1120	28.57	20230516	2590	-44.40	20230711	1000	44.00	20221017	1.19	N	273060	100	50 억	1819020	N	N	N	N
16	20230830	101504	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	1441	9	2	0.63	152944475	106520	13.98	1431	1455	1413	1861	1003	1432	1435.83	3.60	-22660	1509	1470	1424	1385	1339	1490	1405	50	429	100	940	1	1	50459582	727	32.02	1.59	12	0.21	45.00	907.00	2590	20230711	-44.36	1000	20221017	44.10	2590	-44.36	20230711	1120	28.66	20230516	2590	-44.36	20230711	1000	44.10	20221017	1.19	N	273060	100	50 억	1819020	N	N	N	N
17	20230830	091405	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	1425	-7	5	-0.49	18419539	12949	1.70	1431	1431	1413	1861	1003	1432	1422.43	3.60	575	1509	1470	1424	1385	1339	1490	1405	50	429	100	940	1	1	50459582	719	31.67	1.57	12	0.03	45.00	907.00	2590	20230711	-44.98	1000	20221017	42.50	2590	-44.98	20230711	1120	27.23	20230516	2590	-44.98	20230711	1000	42.50	20221017	1.19	N	273060	100	50 억	1819020	N	N	N	N
18	20230829	161056	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	1432	54	2	3.92	1078767195	754877	252.02	1380	1463	1378	1791	965	1378	1429.06	3.36	137837	1414	1396	1382	1364	1350	1389	1357	50	413	100	900	1	1	50459582	723	31.82	1.58	12	1.50	45.00	907.00	2590	20230711	-44.71	1000	20221017	43.20	2590	-44.71	20230711	1120	27.86	20230516	2590	-44.71	20230711	1000	43.20	20221017	1.11	N	273060	100	50 억	1697360	N	N	N	N
19	20230829	151333	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	1429	51	2	3.70	1063396565	744117	248.43	1380	1463	1378	1791	965	1378	1429.07	3.36	135245	1414	1396	1382	1364	1350	1389	1357	50	413	100	900	1	1	50459582	721	31.76	1.58	12	1.47	45.00	907.00	2590	20230711	-44.83	1000	20221017	42.90	2590	-44.83	20230711	1120	27.59	20230516	2590	-44.83	20230711	1000	42.90	20221017	1.11	N	273060	100	50 억	1697360	N	N	N	N
20	20230829	141508	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	1428	50	2	3.63	963151553	674097	225.05	1380	1463	1378	1791	965	1378	1428.80	3.36	132089	1414	1396	1382	1364	1350	1389	1357	50	413	100	900	1	1	50459582	721	31.73	1.57	12	1.34	45.00	907.00	2590	20230711	-44.86	1000	20221017	42.80	2590	-44.86	20230711	1120	27.50	20230516	2590	-44.86	20230711	1000	42.80	20221017	1.11	N	273060	100	50 억	1697360	N	N	N	N
21	20230829	131403	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	1422	44	2	3.19	878668591	614587	205.18	1380	1463	1378	1791	965	1378	1429.69	3.36	132762	1414	1396	1382	1364	1350	1389	1357	50	413	100	900	1	1	50459582	718	31.60	1.57	12	1.22	45.00	907.00	2590	20230711	-45.10	1000	20221017	42.20	2590	-45.10	20230711	1120	26.96	20230516	2590	-45.10	20230711	1000	42.20	20221017	1.11	N	273060	100	50 억	1697360	N	N	N	N
22	20230829	121500	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	1444	66	2	4.79	780996098	546260	182.37	1380	1463	1378	1791	965	1378	1429.71	3.36	121214	1414	1396	1382	1364	1350	1389	1357	50	413	100	900	1	1	50459582	729	32.09	1.59	12	1.08	45.00	907.00	2590	20230711	-44.25	1000	20221017	44.40	2590	-44.25	20230711	1120	28.93	20230516	2590	-44.25	20230711	1000	44.40	20221017	1.11	N	273060	100	50 억	1697360	N	N	N	N
23	20230829	112157	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	1439	61	2	4.43	664764419	465662	155.46	1380	1463	1378	1791	965	1378	1427.57	3.36	109223	1414	1396	1382	1364	1350	1389	1357	50	413	100	900	1	1	50459582	726	31.98	1.59	12	0.92	45.00	907.00	2590	20230711	-44.44	1000	20221017	43.90	2590	-44.44	20230711	1120	28.48	20230516	2590	-44.44	20230711	1000	43.90	20221017	1.11	N	273060	100	50 억	1697360	N	N	N	N
24	20230829	101558	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	1423	45	2	3.27	265871288	188654	62.98	1380	1429	1378	1791	965	1378	1409.31	3.36	122578	1414	1396	1382	1364	1350	1389	1357	50	413	100	900	1	1	50459582	718	31.62	1.57	12	0.37	45.00	907.00	2590	20230711	-45.06	1000	20221017	42.30	2590	-45.06	20230711	1120	27.05	20230516	2590	-45.06	20230711	1000	42.30	20221017	1.11	N	273060	100	50 억	1697360	N	N	N	N
25	20230829	091038	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	1387	9	2	0.65	15573742	11258	3.76	1380	1388	1378	1791	965	1378	1383.35	3.36	7184	1414	1396	1382	1364	1350	1389	1357	50	413	100	900	1	1	50459582	700	30.82	1.53	12	0.02	45.00	907.00	2590	20230711	-46.45	1000	20221017	38.70	2590	-46.45	20230711	1120	23.84	20230516	2590	-46.45	20230711	1000	38.70	20221017	1.11	N	273060	100	50 억	1697360	N	N	N	N
26	20230828	161025	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	1378	-12	5	-0.86	405832028	294236	76.74	1390	1400	1368	1807	973	1390	1379.28	3.28	42358	1450	1419	1394	1363	1338	1407	1351	50	417	100	910	1	1	50459582	695	30.62	1.52	12	0.58	45.00	907.00	2590	20230711	-46.80	1000	20221017	37.80	2590	-46.80	20230711	1120	23.04	20230516	2590	-46.80	20230711	1000	37.80	20221017	1.10	N	273060	100	50 억	1655003	N	N	N	N
27	20230828	151034	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	1378	-12	5	-0.86	381204589	276367	72.08	1390	1400	1368	1807	973	1390	1379.34	3.28	39585	1450	1419	1394	1363	1338	1407	1351	50	417	100	910	1	1	50459582	695	30.62	1.52	12	0.55	45.00	907.00	2590	20230711	-46.80	1000	20221017	37.80	2590	-46.80	20230711	1120	23.04	20230516	2590	-46.80	20230711	1000	37.80	20221017	1.10	N	273060	100	50 억	1655003	N	N	N	N
28	20230828	141037	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	1395	5	2	0.36	307526550	223109	58.19	1390	1400	1368	1807	973	1390	1378.37	3.28	32758	1450	1419	1394	1363	1338	1407	1351	50	417	100	910	1	1	50459582	704	31.00	1.54	12	0.44	45.00	907.00	2590	20230711	-46.14	1000	20221017	39.50	2590	-46.14	20230711	1120	24.55	20230516	2590	-46.14	20230711	1000	39.50	20221017	1.10	N	273060	100	50 억	1655003	N	N	N	N
29	20230828	131046	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	1396	6	2	0.43	299324815	217219	56.65	1390	1400	1368	1807	973	1390	1377.99	3.28	34985	1450	1419	1394	1363	1338	1407	1351	50	417	100	910	1	1	50459582	704	31.02	1.54	12	0.43	45.00	907.00	2590	20230711	-46.10	1000	20221017	39.60	2590	-46.10	20230711	1120	24.64	20230516	2590	-46.10	20230711	1000	39.60	20221017	1.10	N	273060	100	50 억	1655003	N	N	N	N
30	20230828	121037	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	1385	-5	5	-0.36	210333621	153197	39.95	1390	1390	1368	1807	973	1390	1372.96	3.28	25915	1450	1419	1394	1363	1338	1407	1351	50	417	100	910	1	1	50459582	699	30.78	1.53	12	0.30	45.00	907.00	2590	20230711	-46.53	1000	20221017	38.50	2590	-46.53	20230711	1120	23.66	20230516	2590	-46.53	20230711	1000	38.50	20221017	1.10	N	273060	100	50 억	1655003	N	N	N	N
31	20230828	111033	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	1368	-22	5	-1.58	176015484	128258	33.45	1390	1390	1368	1807	973	1390	1372.35	3.28	23207	1450	1419	1394	1363	1338	1407	1351	50	417	100	910	1	1	50459582	690	30.40	1.51	12	0.25	45.00	907.00	2590	20230711	-47.18	1000	20221017	36.80	2590	-47.18	20230711	1120	22.14	20230516	2590	-47.18	20230711	1000	36.80	20221017	1.10	N	273060	100	50 억	1655003	N	N	N	N
32	20230828	101023	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	1368	-22	5	-1.58	133227756	97070	25.32	1390	1390	1368	1807	973	1390	1372.49	3.28	24129	1450	1419	1394	1363	1338	1407	1351	50	417	100	910	1	1	50459582	690	30.40	1.51	12	0.19	45.00	907.00	2590	20230711	-47.18	1000	20221017	36.80	2590	-47.18	20230711	1120	22.14	20230516	2590	-47.18	20230711	1000	36.80	20221017	1.10	N	273060	100	50 억	1655003	N	N	N	N
33	20230828	091036	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	1376	-14	5	-1.01	7023203	5066	1.32	1390	1390	1375	1807	973	1390	1386.34	3.28	-1218	1450	1419	1394	1363	1338	1407	1351	50	417	100	910	1	1	50459582	694	30.58	1.52	12	0.01	45.00	907.00	2590	20230711	-46.87	1000	20221017	37.60	2590	-46.87	20230711	1120	22.86	20230516	2590	-46.87	20230711	1000	37.60	20221017	1.10	N	273060	100	50 억	1655003	N	N	N	N
34	20230825	161028	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	1390	-28	5	-1.97	531786656	382420	73.67	1399	1425	1369	1843	993	1418	1390.53	3.41	-66831	1494	1455	1408	1369	1322	1475	1389	50	425	100	930	1	1	50459582	701	30.89	1.53	12	0.76	45.00	907.00	2590	20230711	-46.33	1000	20221017	39.00	2590	-46.33	20230711	1120	24.11	20230516	2590	-46.33	20230711	1000	39.00	20221017	1.07	N	273060	100	50 억	1720745	N	N	N	N
35	20230825	151035	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	1376	-42	5	-2.96	517633330	372224	71.70	1399	1425	1369	1843	993	1418	1390.60	3.41	-62918	1494	1455	1408	1369	1322	1475	1389	50	425	100	930	1	1	50459582	694	30.58	1.52	12	0.74	45.00	907.00	2590	20230711	-46.87	1000	20221017	37.60	2590	-46.87	20230711	1120	22.86	20230516	2590	-46.87	20230711	1000	37.60	20221017	1.07	N	273060	100	50 억	1720745	N	N	N	N
36	20230825	141033	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	1384	-34	5	-2.40	494777324	355657	68.51	1399	1425	1369	1843	993	1418	1391.11	3.41	-61619	1494	1455	1408	1369	1322	1475	1389	50	425	100	930	1	1	50459582	698	30.76	1.53	12	0.70	45.00	907.00	2590	20230711	-46.56	1000	20221017	38.40	2590	-46.56	20230711	1120	23.57	20230516	2590	-46.56	20230711	1000	38.40	20221017	1.07	N	273060	100	50 억	1720745	N	N	N	N
37	20230825	131028	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	1373	-45	5	-3.17	456175729	327682	63.12	1399	1425	1369	1843	993	1418	1392.07	3.41	-70945	1494	1455	1408	1369	1322	1475	1389	50	425	100	930	1	1	50459582	693	30.51	1.51	12	0.65	45.00	907.00	2590	20230711	-46.99	1000	20221017	37.30	2590	-46.99	20230711	1120	22.59	20230516	2590	-46.99	20230711	1000	37.30	20221017	1.07	N	273060	100	50 억	1720745	N	N	N	N
38	20230825	121030	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	1372	-46	5	-3.24	412398911	295783	56.98	1399	1425	1371	1843	993	1418	1394.21	3.41	-63273	1494	1455	1408	1369	1322	1475	1389	50	425	100	930	1	1	50459582	692	30.49	1.51	12	0.59	45.00	907.00	2590	20230711	-47.03	1000	20221017	37.20	2590	-47.03	20230711	1120	22.50	20230516	2590	-47.03	20230711	1000	37.20	20221017	1.07	N	273060	100	50 억	1720745	N	N	N	N
39	20230825	111029	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	1372	-46	5	-3.24	374334275	268066	51.64	1399	1425	1372	1843	993	1418	1396.37	3.41	-48839	1494	1455	1408	1369	1322	1475	1389	50	425	100	930	1	1	50459582	692	30.49	1.51	12	0.53	45.00	907.00	2590	20230711	-47.03	1000	20221017	37.20	2590	-47.03	20230711	1120	22.50	20230516	2590	-47.03	20230711	1000	37.20	20221017	1.07	N	273060	100	50 억	1720745	N	N	N	N
40	20230825	101035	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	1384	-34	5	-2.40	300605437	214623	41.34	1399	1425	1384	1843	993	1418	1400.56	3.41	-39318	1494	1455	1408	1369	1322	1475	1389	50	425	100	930	1	1	50459582	698	30.76	1.53	12	0.43	45.00	907.00	2590	20230711	-46.56	1000	20221017	38.40	2590	-46.56	20230711	1120	23.57	20230516	2590	-46.56	20230711	1000	38.40	20221017	1.07	N	273060	100	50 억	1720745	N	N	N	N
41	20230825	091027	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	1422	4	2	0.28	31549519	22425	4.32	1399	1425	1395	1843	993	1418	1406.53	3.41	12362	1494	1455	1408	1369	1322	1475	1389	50	425	100	930	1	1	50459582	718	31.60	1.57	12	0.04	45.00	907.00	2590	20230711	-45.10	1000	20221017	42.20	2590	-45.10	20230711	1120	26.96	20230516	2590	-45.10	20230711	1000	42.20	20221017	1.07	N	273060	100	50 억	1720745	N	N	N	N
42	20230824	161023	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	1418	44	2	3.20	728271516	514249	131.26	1362	1447	1361	1786	962	1374	1416.18	3.16	124894	1416	1394	1370	1348	1324	1383	1337	50	412	100	900	1	1	50459582	716	31.51	1.56	12	1.02	45.00	907.00	2590	20230711	-45.25	1000	20221017	41.80	2590	-45.25	20230711	1120	26.61	20230516	2590	-45.25	20230711	1000	41.80	20221017	1.14	N	273060	100	50 억	1595850	N	N	N	N
43	20230824	151021	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	1419	45	2	3.28	719848029	508307	129.74	1362	1447	1361	1786	962	1374	1416.17	3.16	125857	1416	1394	1370	1348	1324	1383	1337	50	412	100	900	1	1	50459582	716	31.53	1.56	12	1.01	45.00	907.00	2590	20230711	-45.21	1000	20221017	41.90	2590	-45.21	20230711	1120	26.70	20230516	2590	-45.21	20230711	1000	41.90	20221017	1.14	N	273060	100	50 억	1595850	N	N	N	N
44	20230824	141022	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	1417	43	2	3.13	651685804	460195	117.46	1362	1447	1361	1786	962	1374	1416.11	3.16	132654	1416	1394	1370	1348	1324	1383	1337	50	412	100	900	1	1	50459582	715	31.49	1.56	12	0.91	45.00	907.00	2590	20230711	-45.29	1000	20221017	41.70	2590	-45.29	20230711	1120	26.52	20230516	2590	-45.29	20230711	1000	41.70	20221017	1.14	N	273060	100	50 억	1595850	N	N	N	N
45	20230824	131026	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	1423	49	2	3.57	587507692	415099	105.95	1362	1447	1361	1786	962	1374	1415.34	3.16	126279	1416	1394	1370	1348	1324	1383	1337	50	412	100	900	1	1	50459582	718	31.62	1.57	12	0.82	45.00	907.00	2590	20230711	-45.06	1000	20221017	42.30	2590	-45.06	20230711	1120	27.05	20230516	2590	-45.06	20230711	1000	42.30	20221017	1.14	N	273060	100	50 억	1595850	N	N	N	N
46	20230824	121029	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	1426	52	2	3.78	557892953	394337	100.65	1362	1447	1361	1786	962	1374	1414.76	3.16	117487	1416	1394	1370	1348	1324	1383	1337	50	412	100	900	1	1	50459582	720	31.69	1.57	12	0.78	45.00	907.00	2590	20230711	-44.94	1000	20221017	42.60	2590	-44.94	20230711	1120	27.32	20230516	2590	-44.94	20230711	1000	42.60	20221017	1.14	N	273060	100	50 억	1595850	N	N	N	N
47	20230824	111023	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	1427	53	2	3.86	500149083	353870	90.32	1362	1447	1361	1786	962	1374	1413.37	3.16	108973	1416	1394	1370	1348	1324	1383	1337	50	412	100	900	1	1	50459582	720	31.71	1.57	12	0.70	45.00	907.00	2590	20230711	-44.90	1000	20221017	42.70	2590	-44.90	20230711	1120	27.41	20230516	2590	-44.90	20230711	1000	42.70	20221017	1.14	N	273060	100	50 억	1595850	N	N	N	N
48	20230824	101020	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	1425	51	2	3.71	343937997	243397	62.12	1362	1447	1361	1786	962	1374	1413.07	3.16	41941	1416	1394	1370	1348	1324	1383	1337	50	412	100	900	1	1	50459582	719	31.67	1.57	12	0.48	45.00	907.00	2590	20230711	-44.98	1000	20221017	42.50	2590	-44.98	20230711	1120	27.23	20230516	2590	-44.98	20230711	1000	42.50	20221017	1.14	N	273060	100	50 억	1595850	N	N	N	N
49	20230824	091023	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	1378	4	2	0.29	48722272	35658	9.10	1362	1379	1361	1786	962	1374	1366.38	3.16	16070	1416	1394	1370	1348	1324	1383	1337	50	412	100	900	1	1	50459582	695	30.62	1.52	12	0.07	45.00	907.00	2590	20230711	-46.80	1000	20221017	37.80	2590	-46.80	20230711	1120	23.04	20230516	2590	-46.80	20230711	1000	37.80	20221017	1.14	N	273060	100	50 억	1595850	N	N	N	N
50	20230823	161019	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	1374	5	2	0.37	533560398	389817	127.11	1380	1392	1346	1779	959	1369	1368.72	3.27	-54893	1421	1395	1376	1350	1331	1385	1340	50	410	100	900	1	1	50459582	693	30.53	1.51	12	0.77	45.00	907.00	2590	20230711	-46.95	1000	20221017	37.40	2590	-46.95	20230711	1120	22.68	20230516	2590	-46.95	20230711	1000	37.40	20221017	1.11	N	273060	100	50 억	1650744	N	N	N	N
51	20230823	151017	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	1366	-3	5	-0.22	497167712	363318	118.47	1380	1392	1346	1779	959	1369	1368.41	3.27	-50807	1421	1395	1376	1350	1331	1385	1340	50	410	100	900	1	1	50459582	689	30.36	1.51	12	0.72	45.00	907.00	2590	20230711	-47.26	1000	20221017	36.60	2590	-47.26	20230711	1120	21.96	20230516	2590	-47.26	20230711	1000	36.60	20221017	1.11	N	273060	100	50 억	1650744	N	N	N	N
52	20230823	141026	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	1366	-3	5	-0.22	408907068	298738	97.41	1380	1392	1346	1779	959	1369	1368.78	3.27	-25628	1421	1395	1376	1350	1331	1385	1340	50	410	100	900	1	1	50459582	689	30.36	1.51	12	0.59	45.00	907.00	2590	20230711	-47.26	1000	20221017	36.60	2590	-47.26	20230711	1120	21.96	20230516	2590	-47.26	20230711	1000	36.60	20221017	1.11	N	273060	100	50 억	1650744	N	N	N	N
53	20230823	131016	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	1371	2	2	0.15	306439164	223757	72.96	1380	1392	1346	1779	959	1369	1369.52	3.27	-18806	1421	1395	1376	1350	1331	1385	1340	50	410	100	900	1	1	50459582	692	30.47	1.51	12	0.44	45.00	907.00	2590	20230711	-47.07	1000	20221017	37.10	2590	-47.07	20230711	1120	22.41	20230516	2590	-47.07	20230711	1000	37.10	20221017	1.11	N	273060	100	50 억	1650744	N	N	N	N
54	20230823	121024	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	1381	12	2	0.88	268792277	196408	64.04	1380	1392	1346	1779	959	1369	1368.54	3.27	-7231	1421	1395	1376	1350	1331	1385	1340	50	410	100	900	1	1	50459582	697	30.69	1.52	12	0.39	45.00	907.00	2590	20230711	-46.68	1000	20221017	38.10	2590	-46.68	20230711	1120	23.30	20230516	2590	-46.68	20230711	1000	38.10	20221017	1.11	N	273060	100	50 억	1650744	N	N	N	N
55	20230823	111018	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	1373	4	2	0.29	242445427	177354	57.83	1380	1392	1346	1779	959	1369	1367.01	3.27	-9077	1421	1395	1376	1350	1331	1385	1340	50	410	100	900	1	1	50459582	693	30.51	1.51	12	0.35	45.00	907.00	2590	20230711	-46.99	1000	20221017	37.30	2590	-46.99	20230711	1120	22.59	20230516	2590	-46.99	20230711	1000	37.30	20221017	1.11	N	273060	100	50 억	1650744	N	N	N	N
56	20230823	101018	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	1385	16	2	1.17	179540885	131762	42.96	1380	1392	1346	1779	959	1369	1362.62	3.27	-16881	1421	1395	1376	1350	1331	1385	1340	50	410	100	900	1	1	50459582	699	30.78	1.53	12	0.26	45.00	907.00	2590	20230711	-46.53	1000	20221017	38.50	2590	-46.53	20230711	1120	23.66	20230516	2590	-46.53	20230711	1000	38.50	20221017	1.11	N	273060	100	50 억	1650744	N	N	N	N
57	20230823	091028	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	1370	1	2	0.07	59662400	43534	14.20	1380	1392	1355	1779	959	1369	1370.48	3.27	-5920	1421	1395	1376	1350	1331	1385	1340	50	410	100	900	1	1	50459582	691	30.44	1.51	12	0.09	45.00	907.00	2590	20230711	-47.10	1000	20221017	37.00	2590	-47.10	20230711	1120	22.32	20230516	2590	-47.10	20230711	1000	37.00	20221017	1.11	N	273060	100	50 억	1650744	N	N	N	N
58	20230822	161014	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	1369	-13	5	-0.94	420299263	305417	64.74	1382	1402	1357	1796	968	1382	1376.16	3.23	20995	1451	1416	1368	1333	1285	1434	1351	50	414	100	910	1	1	50459582	691	30.42	1.51	12	0.61	45.00	907.00	2590	20230711	-47.14	1000	20221017	36.90	2590	-47.14	20230711	1120	22.23	20230516	2590	-47.14	20230711	1000	36.90	20221017	1.19	N	273060	100	50 억	1630987	N	N	N	N
59	20230822	151014	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	1371	-11	5	-0.80	408161597	296553	62.86	1382	1402	1357	1796	968	1382	1376.35	3.23	21095	1451	1416	1368	1333	1285	1434	1351	50	414	100	910	1	1	50459582	692	30.47	1.51	12	0.59	45.00	907.00	2590	20230711	-47.07	1000	20221017	37.10	2590	-47.07	20230711	1120	22.41	20230516	2590	-47.07	20230711	1000	37.10	20221017	1.19	N	273060	100	50 억	1630987	N	N	N	N
60	20230822	141014	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	1371	-11	5	-0.80	374990696	272343	57.73	1382	1402	1357	1796	968	1382	1376.91	3.23	22336	1451	1416	1368	1333	1285	1434	1351	50	414	100	910	1	1	50459582	692	30.47	1.51	12	0.54	45.00	907.00	2590	20230711	-47.07	1000	20221017	37.10	2590	-47.07	20230711	1120	22.41	20230516	2590	-47.07	20230711	1000	37.10	20221017	1.19	N	273060	100	50 억	1630987	N	N	N	N
61	20230822	131011	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	1377	-5	5	-0.36	324666080	235611	49.94	1382	1402	1357	1796	968	1382	1377.98	3.23	18743	1451	1416	1368	1333	1285	1434	1351	50	414	100	910	1	1	50459582	695	30.60	1.52	12	0.47	45.00	907.00	2590	20230711	-46.83	1000	20221017	37.70	2590	-46.83	20230711	1120	22.95	20230516	2590	-46.83	20230711	1000	37.70	20221017	1.19	N	273060	100	50 억	1630987	N	N	N	N
62	20230822	120958	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	1384	2	2	0.14	310633981	225447	47.79	1382	1402	1357	1796	968	1382	1377.86	3.23	16763	1451	1416	1368	1333	1285	1434	1351	50	414	100	910	1	1	50459582	698	30.76	1.53	12	0.45	45.00	907.00	2590	20230711	-46.56	1000	20221017	38.40	2590	-46.56	20230711	1120	23.57	20230516	2590	-46.56	20230711	1000	38.40	20221017	1.19	N	273060	100	50 억	1630987	N	N	N	N
63	20230822	111011	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	1376	-6	5	-0.43	271481372	197072	41.77	1382	1402	1357	1796	968	1382	1377.57	3.23	8447	1451	1416	1368	1333	1285	1434	1351	50	414	100	910	1	1	50459582	694	30.58	1.52	12	0.39	45.00	907.00	2590	20230711	-46.87	1000	20221017	37.60	2590	-46.87	20230711	1120	22.86	20230516	2590	-46.87	20230711	1000	37.60	20221017	1.19	N	273060	100	50 억	1630987	N	N	N	N
64	20230822	101008	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	1378	-4	5	-0.29	186832759	135643	28.75	1382	1402	1357	1796	968	1382	1377.39	3.23	4781	1451	1416	1368	1333	1285	1434	1351	50	414	100	910	1	1	50459582	695	30.62	1.52	12	0.27	45.00	907.00	2590	20230711	-46.80	1000	20221017	37.80	2590	-46.80	20230711	1120	23.04	20230516	2590	-46.80	20230711	1000	37.80	20221017	1.19	N	273060	100	50 억	1630987	N	N	N	N
65	20230822	091008	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	1367	-15	5	-1.09	79429437	58229	12.34	1382	1382	1357	1796	968	1382	1364.09	3.23	29395	1451	1416	1368	1333	1285	1434	1351	50	414	100	910	1	1	50459582	690	30.38	1.51	12	0.12	45.00	907.00	2590	20230711	-47.22	1000	20221017	36.70	2590	-47.22	20230711	1120	22.05	20230516	2590	-47.22	20230711	1000	36.70	20221017	1.19	N	273060	100	50 억	1630987	N	N	N	N
66	20230821	161007	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	1382	21	2	1.54	646652793	470939	73.68	1349	1403	1320	1769	953	1361	1373.09	3.18	19900	1449	1405	1383	1339	1317	1394	1328	50	408	100	890	1	1	50459582	697	30.71	1.52	12	0.93	45.00	907.00	2590	20230711	-46.64	1000	20221017	38.20	2590	-46.64	20230711	1120	23.39	20230516	2590	-46.64	20230711	1000	38.20	20221017	1.22	N	273060	100	50 억	1606591	N	N	N	N
67	20230821	151013	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	1376	15	2	1.10	559686953	408109	63.85	1349	1403	1320	1769	953	1361	1371.42	3.18	49267	1449	1405	1383	1339	1317	1394	1328	50	408	100	890	1	1	50459582	694	30.58	1.52	12	0.81	45.00	907.00	2590	20230711	-46.87	1000	20221017	37.60	2590	-46.87	20230711	1120	22.86	20230516	2590	-46.87	20230711	1000	37.60	20221017	1.22	N	273060	100	50 억	1606591	N	N	N	N
68	20230821	141009	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	1382	21	2	1.54	455344009	332158	51.97	1349	1403	1320	1769	953	1361	1370.87	3.18	47363	1449	1405	1383	1339	1317	1394	1328	50	408	100	890	1	1	50459582	697	30.71	1.52	12	0.66	45.00	907.00	2590	20230711	-46.64	1000	20221017	38.20	2590	-46.64	20230711	1120	23.39	20230516	2590	-46.64	20230711	1000	38.20	20221017	1.22	N	273060	100	50 억	1606591	N	N	N	N
69	20230821	131020	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	1397	36	2	2.65	400056462	292448	45.76	1349	1403	1320	1769	953	1361	1367.96	3.18	51864	1449	1405	1383	1339	1317	1394	1328	50	408	100	890	1	1	50459582	705	31.04	1.54	12	0.58	45.00	907.00	2590	20230711	-46.06	1000	20221017	39.70	2590	-46.06	20230711	1120	24.73	20230516	2590	-46.06	20230711	1000	39.70	20221017	1.22	N	273060	100	50 억	1606591	N	N	N	N
70	20230821	121017	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	1389	28	2	2.06	370969036	271579	42.49	1349	1403	1320	1769	953	1361	1365.97	3.18	54440	1449	1405	1383	1339	1317	1394	1328	50	408	100	890	1	1	50459582	701	30.87	1.53	12	0.54	45.00	907.00	2590	20230711	-46.37	1000	20221017	38.90	2590	-46.37	20230711	1120	24.02	20230516	2590	-46.37	20230711	1000	38.90	20221017	1.22	N	273060	100	50 억	1606591	N	N	N	N
71	20230821	111008	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	1392	31	2	2.28	326227172	239277	37.44	1349	1403	1320	1769	953	1361	1363.39	3.18	45353	1449	1405	1383	1339	1317	1394	1328	50	408	100	890	1	1	50459582	702	30.93	1.53	12	0.47	45.00	907.00	2590	20230711	-46.25	1000	20221017	39.20	2590	-46.25	20230711	1120	24.29	20230516	2590	-46.25	20230711	1000	39.20	20221017	1.22	N	273060	100	50 억	1606591	N	N	N	N
72	20230821	101006	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	1390	29	2	2.13	252488812	186481	29.18	1349	1396	1320	1769	953	1361	1353.97	3.18	32242	1449	1405	1383	1339	1317	1394	1328	50	408	100	890	1	1	50459582	701	30.89	1.53	12	0.37	45.00	907.00	2590	20230711	-46.33	1000	20221017	39.00	2590	-46.33	20230711	1120	24.11	20230516	2590	-46.33	20230711	1000	39.00	20221017	1.22	N	273060	100	50 억	1606591	N	N	N	N
73	20230821	091017	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	1346	-15	5	-1.10	123874305	92584	14.49	1349	1356	1320	1769	953	1361	1337.97	3.18	11680	1449	1405	1383	1339	1317	1394	1328	50	408	100	890	1	1	50459582	679	29.91	1.48	12	0.18	45.00	907.00	2590	20230711	-48.03	1000	20221017	34.60	2590	-48.03	20230711	1120	20.18	20230516	2590	-48.03	20230711	1000	34.60	20221017	1.22	N	273060	100	50 억	1606591	N	N	N	N
74	20230818	161007	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	1361	-71	5	-4.96	868708072	625421	117.03	1427	1427	1361	1861	1003	1432	1389.06	3.26	-36877	1489	1460	1430	1401	1371	1445	1386	50	429	100	940	1	1	50459582	687	30.24	1.50	12	1.24	45.00	907.00	2590	20230711	-47.45	1000	20221017	36.10	2590	-47.45	20230711	1120	21.52	20230516	2590	-47.45	20230711	1000	36.10	20221017	1.25	N	273060	100	50 억	1643491	N	N	N	N
75	20230818	150958	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	1368	-64	5	-4.47	790846982	568292	106.34	1427	1427	1362	1861	1003	1432	1391.62	3.26	-60695	1489	1460	1430	1401	1371	1445	1386	50	429	100	940	1	1	50459582	690	30.40	1.51	12	1.13	45.00	907.00	2590	20230711	-47.18	1000	20221017	36.80	2590	-47.18	20230711	1120	22.14	20230516	2590	-47.18	20230711	1000	36.80	20221017	1.25	N	273060	100	50 억	1643491	N	N	N	N
76	20230818	141007	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	1386	-46	5	-3.21	618723328	442756	82.85	1427	1427	1380	1861	1003	1432	1397.43	3.26	-71670	1489	1460	1430	1401	1371	1445	1386	50	429	100	940	1	1	50459582	699	30.80	1.53	12	0.88	45.00	907.00	2590	20230711	-46.49	1000	20221017	38.60	2590	-46.49	20230711	1120	23.75	20230516	2590	-46.49	20230711	1000	38.60	20221017	1.25	N	273060	100	50 억	1643491	N	N	N	N
77	20230818	130959	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	1386	-46	5	-3.21	508670491	363335	67.99	1427	1427	1385	1861	1003	1432	1400.00	3.26	-73353	1489	1460	1430	1401	1371	1445	1386	50	429	100	940	1	1	50459582	699	30.80	1.53	12	0.72	45.00	907.00	2590	20230711	-46.49	1000	20221017	38.60	2590	-46.49	20230711	1120	23.75	20230516	2590	-46.49	20230711	1000	38.60	20221017	1.25	N	273060	100	50 억	1643491	N	N	N	N
78	20230818	121011	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	1400	-32	5	-2.23	370656526	264101	49.42	1427	1427	1398	1861	1003	1432	1403.46	3.26	-58104	1489	1460	1430	1401	1371	1445	1386	50	429	100	940	1	1	50459582	706	31.11	1.54	12	0.52	45.00	907.00	2590	20230711	-45.95	1000	20221017	40.00	2590	-45.95	20230711	1120	25.00	20230516	2590	-45.95	20230711	1000	40.00	20221017	1.25	N	273060	100	50 억	1643491	N	N	N	N
79	20230818	111001	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	1410	-22	5	-1.54	331002467	235846	44.13	1427	1427	1398	1861	1003	1432	1403.47	3.26	-50134	1489	1460	1430	1401	1371	1445	1386	50	429	100	940	1	1	50459582	711	31.33	1.55	12	0.47	45.00	907.00	2590	20230711	-45.56	1000	20221017	41.00	2590	-45.56	20230711	1120	25.89	20230516	2590	-45.56	20230711	1000	41.00	20221017	1.25	N	273060	100	50 억	1643491	N	N	N	N
80	20230818	101008	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	1399	-33	5	-2.30	267896064	190884	35.72	1427	1427	1398	1861	1003	1432	1403.45	3.26	-45776	1489	1460	1430	1401	1371	1445	1386	50	429	100	940	1	1	50459582	706	31.09	1.54	12	0.38	45.00	907.00	2590	20230711	-45.98	1000	20221017	39.90	2590	-45.98	20230711	1120	24.91	20230516	2590	-45.98	20230711	1000	39.90	20221017	1.25	N	273060	100	50 억	1643491	N	N	N	N
81	20230818	091012	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	1407	-25	5	-1.75	44998452	31909	5.97	1427	1427	1403	1861	1003	1432	1410.20	3.26	1726	1489	1460	1430	1401	1371	1445	1386	50	429	100	940	1	1	50459582	710	31.27	1.55	12	0.06	45.00	907.00	2590	20230711	-45.68	1000	20221017	40.70	2590	-45.68	20230711	1120	25.62	20230516	2590	-45.68	20230711	1000	40.70	20221017	1.25	N	273060	100	50 억	1643491	N	N	N	N
82	20230817	161007	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	1432	-25	5	-1.72	758454562	533363	70.50	1450	1459	1400	1894	1020	1457	1421.99	3.13	62284	1518	1487	1469	1438	1420	1478	1429	50	437	100	960	1	1	50459582	723	31.82	1.58	12	1.06	45.00	907.00	2590	20230711	-44.71	1000	20221017	43.20	2590	-44.71	20230711	1120	27.86	20230516	2590	-44.71	20230711	1000	43.20	20221017	1.14	N	273060	100	50 억	1579619	N	N	N	N
83	20230817	151013	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	1436	-21	5	-1.44	722752462	508458	67.21	1450	1459	1400	1894	1020	1457	1421.46	3.13	59389	1518	1487	1469	1438	1420	1478	1429	50	437	100	960	1	1	50459582	725	31.91	1.58	12	1.01	45.00	907.00	2590	20230711	-44.56	1000	20221017	43.60	2590	-44.56	20230711	1120	28.21	20230516	2590	-44.56	20230711	1000	43.60	20221017	1.14	N	273060	100	50 억	1579619	N	N	N	N
84	20230817	141004	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	1433	-24	5	-1.65	639484820	450538	59.55	1450	1459	1400	1894	1020	1457	1419.38	3.13	53610	1518	1487	1469	1438	1420	1478	1429	50	437	100	960	1	1	50459582	723	31.84	1.58	12	0.89	45.00	907.00	2590	20230711	-44.67	1000	20221017	43.30	2590	-44.67	20230711	1120	27.95	20230516	2590	-44.67	20230711	1000	43.30	20221017	1.14	N	273060	100	50 억	1579619	N	N	N	N
85	20230817	131002	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	1435	-22	5	-1.51	570738420	402981	53.26	1450	1457	1400	1894	1020	1457	1416.29	3.13	54850	1518	1487	1469	1438	1420	1478	1429	50	437	100	960	1	1	50459582	724	31.89	1.58	12	0.80	45.00	907.00	2590	20230711	-44.59	1000	20221017	43.50	2590	-44.59	20230711	1120	28.12	20230516	2590	-44.59	20230711	1000	43.50	20221017	1.14	N	273060	100	50 억	1579619	N	N	N	N
86	20230817	121005	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	1434	-23	5	-1.58	528941587	373817	49.41	1450	1457	1400	1894	1020	1457	1414.97	3.13	37002	1518	1487	1469	1438	1420	1478	1429	50	437	100	960	1	1	50459582	724	31.87	1.58	12	0.74	45.00	907.00	2590	20230711	-44.63	1000	20221017	43.40	2590	-44.63	20230711	1120	28.04	20230516	2590	-44.63	20230711	1000	43.40	20221017	1.14	N	273060	100	50 억	1579619	N	N	N	N
87	20230817	111006	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	1414	-43	5	-2.95	441019219	311796	41.21	1450	1457	1400	1894	1020	1457	1414.45	3.13	10776	1518	1487	1469	1438	1420	1478	1429	50	437	100	960	1	1	50459582	713	31.42	1.56	12	0.62	45.00	907.00	2590	20230711	-45.41	1000	20221017	41.40	2590	-45.41	20230711	1120	26.25	20230516	2590	-45.41	20230711	1000	41.40	20221017	1.14	N	273060	100	50 억	1579619	N	N	N	N
88	20230817	101000	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	1433	-24	5	-1.65	313568680	221655	29.30	1450	1457	1400	1894	1020	1457	1414.67	3.13	21746	1518	1487	1469	1438	1420	1478	1429	50	437	100	960	1	1	50459582	723	31.84	1.58	12	0.44	45.00	907.00	2590	20230711	-44.67	1000	20221017	43.30	2590	-44.67	20230711	1120	27.95	20230516	2590	-44.67	20230711	1000	43.30	20221017	1.14	N	273060	100	50 억	1579619	N	N	N	N
89	20230817	090959	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	1404	-53	5	-3.64	135712714	95363	12.60	1450	1457	1400	1894	1020	1457	1423.12	3.13	15565	1518	1487	1469	1438	1420	1478	1429	50	437	100	960	1	1	50459582	708	31.20	1.55	12	0.19	45.00	907.00	2590	20230711	-45.79	1000	20221017	40.40	2590	-45.79	20230711	1120	25.36	20230516	2590	-45.79	20230711	1000	40.40	20221017	1.14	N	273060	100	50 억	1579619	N	N	N	N
90	20230816	161005	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	1457	-50	5	-3.32	1091572141	744634	86.12	1476	1500	1451	1959	1055	1507	1465.90	3.17	-18750	1581	1543	1507	1469	1433	1526	1452	50	452	100	990	1	1	50459582	735	32.38	1.61	12	1.48	45.00	907.00	2590	20230711	-43.75	1000	20221017	45.70	2590	-43.75	20230711	1120	30.09	20230516	2590	-43.75	20230711	1000	45.70	20221017	1.09	N	273060	100	50 억	1598372	N	N	N	N
91	20230816	151007	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	1459	-48	5	-3.19	1048103352	714841	82.68	1476	1500	1451	1959	1055	1507	1466.13	3.17	-25193	1581	1543	1507	1469	1433	1526	1452	50	452	100	990	1	1	50459582	736	32.42	1.61	12	1.42	45.00	907.00	2590	20230711	-43.67	1000	20221017	45.90	2590	-43.67	20230711	1120	30.27	20230516	2590	-43.67	20230711	1000	45.90	20221017	1.09	N	273060	100	50 억	1598372	N	N	N	N
92	20230816	141004	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	1470	-37	5	-2.46	839383679	572934	66.27	1476	1484	1451	1959	1055	1507	1464.96	3.17	-34045	1581	1543	1507	1469	1433	1526	1452	50	452	100	990	1	1	50459582	742	32.67	1.62	12	1.14	45.00	907.00	2590	20230711	-43.24	1000	20221017	47.00	2590	-43.24	20230711	1120	31.25	20230516	2590	-43.24	20230711	1000	47.00	20221017	1.09	N	273060	100	50 억	1598372	N	N	N	N
93	20230816	131002	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	1460	-47	5	-3.12	774214976	528236	61.10	1476	1484	1451	1959	1055	1507	1465.56	3.17	-38971	1581	1543	1507	1469	1433	1526	1452	50	452	100	990	1	1	50459582	737	32.44	1.61	12	1.05	45.00	907.00	2590	20230711	-43.63	1000	20221017	46.00	2590	-43.63	20230711	1120	30.36	20230516	2590	-43.63	20230711	1000	46.00	20221017	1.09	N	273060	100	50 억	1598372	N	N	N	N
94	20230816	121017	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	1459	-48	5	-3.19	726105483	495293	57.29	1476	1484	1451	1959	1055	1507	1465.90	3.17	-48460	1581	1543	1507	1469	1433	1526	1452	50	452	100	990	1	1	50459582	736	32.42	1.61	12	0.98	45.00	907.00	2590	20230711	-43.67	1000	20221017	45.90	2590	-43.67	20230711	1120	30.27	20230516	2590	-43.67	20230711	1000	45.90	20221017	1.09	N	273060	100	50 억	1598372	N	N	N	N
95	20230816	111012	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	1465	-42	5	-2.79	586799266	399818	46.24	1476	1484	1455	1959	1055	1507	1467.53	3.17	-11880	1581	1543	1507	1469	1433	1526	1452	50	452	100	990	1	1	50459582	739	32.56	1.62	12	0.79	45.00	907.00	2590	20230711	-43.44	1000	20221017	46.50	2590	-43.44	20230711	1120	30.80	20230516	2590	-43.44	20230711	1000	46.50	20221017	1.09	N	273060	100	50 억	1598372	N	N	N	N
96	20230816	101006	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	1465	-42	5	-2.79	444212344	302299	34.96	1476	1484	1458	1959	1055	1507	1469.28	3.17	1385	1581	1543	1507	1469	1433	1526	1452	50	452	100	990	1	1	50459582	739	32.56	1.62	12	0.60	45.00	907.00	2590	20230711	-43.44	1000	20221017	46.50	2590	-43.44	20230711	1120	30.80	20230516	2590	-43.44	20230711	1000	46.50	20221017	1.09	N	273060	100	50 억	1598372	N	N	N	N
97	20230816	091001	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	1470	-37	5	-2.46	111427115	75675	8.75	1476	1483	1466	1959	1055	1507	1471.82	3.17	4262	1581	1543	1507	1469	1433	1526	1452	50	452	100	990	1	1	50459582	742	32.67	1.62	12	0.15	45.00	907.00	2590	20230711	-43.24	1000	20221017	47.00	2590	-43.24	20230711	1120	31.25	20230516	2590	-43.24	20230711	1000	47.00	20221017	1.09	N	273060	100	50 억	1598372	N	N	N	N
98	20230814	160953	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	1507	-10	5	-0.66	1275285645	847742	82.35	1510	1545	1471	1972	1062	1517	1504.29	3.02	74826	1595	1555	1529	1489	1463	1543	1477	50	455	100	1000	1	1	50459582	760	33.49	1.66	12	1.68	45.00	907.00	2590	20230711	-41.81	1000	20221017	50.70	2590	-41.81	20230711	1120	34.55	20230516	2590	-41.81	20230711	1000	50.70	20221017	1.03	N	273060	100	50 억	1523609	N	N	N	N
99	20230814	150950	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	1497	-20	5	-1.32	1218185373	809801	78.66	1510	1545	1471	1972	1062	1517	1504.29	3.02	70611	1595	1555	1529	1489	1463	1543	1477	50	455	100	1000	1	1	50459582	755	33.27	1.65	12	1.60	45.00	907.00	2590	20230711	-42.20	1000	20221017	49.70	2590	-42.20	20230711	1120	33.66	20230516	2590	-42.20	20230711	1000	49.70	20221017	1.03	N	273060	100	50 억	1523609	N	N	N	N
100	20230814	140953	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	1480	-37	5	-2.44	963485797	638324	62.01	1510	1545	1476	1972	1062	1517	1509.39	3.02	6322	1595	1555	1529	1489	1463	1543	1477	50	455	100	1000	1	1	50459582	747	32.89	1.63	12	1.27	45.00	907.00	2590	20230711	-42.86	1000	20221017	48.00	2590	-42.86	20230711	1120	32.14	20230516	2590	-42.86	20230711	1000	48.00	20221017	1.03	N	273060	100	50 억	1523609	N	N	N	N
101	20230814	130942	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	1511	-6	5	-0.40	727242599	480179	46.64	1510	1545	1490	1972	1062	1517	1514.52	3.02	18037	1595	1555	1529	1489	1463	1543	1477	50	455	100	1000	1	1	50459582	762	33.58	1.67	12	0.95	45.00	907.00	2590	20230711	-41.66	1000	20221017	51.10	2590	-41.66	20230711	1120	34.91	20230516	2590	-41.66	20230711	1000	51.10	20221017	1.03	N	273060	100	50 억	1523609	N	N	N	N
102	20230814	120949	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	1518	1	2	0.07	686984876	453588	44.06	1510	1545	1490	1972	1062	1517	1514.55	3.02	16632	1595	1555	1529	1489	1463	1543	1477	50	455	100	1000	1	1	50459582	766	33.73	1.67	12	0.90	45.00	907.00	2590	20230711	-41.39	1000	20221017	51.80	2590	-41.39	20230711	1120	35.54	20230516	2590	-41.39	20230711	1000	51.80	20221017	1.03	N	273060	100	50 억	1523609	N	N	N	N
103	20230814	110943	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	1518	1	2	0.07	603931694	398583	38.72	1510	1545	1490	1972	1062	1517	1515.19	3.02	34373	1595	1555	1529	1489	1463	1543	1477	50	455	100	1000	1	1	50459582	766	33.73	1.67	12	0.79	45.00	907.00	2590	20230711	-41.39	1000	20221017	51.80	2590	-41.39	20230711	1120	35.54	20230516	2590	-41.39	20230711	1000	51.80	20221017	1.03	N	273060	100	50 억	1523609	N	N	N	N
104	20230814	100945	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	1526	9	2	0.59	386965964	256534	24.92	1510	1532	1490	1972	1062	1517	1508.41	3.02	3664	1595	1555	1529	1489	1463	1543	1477	50	455	100	1000	1	1	50459582	770	33.91	1.68	12	0.51	45.00	907.00	2590	20230711	-41.08	1000	20221017	52.60	2590	-41.08	20230711	1120	36.25	20230516	2590	-41.08	20230711	1000	52.60	20221017	1.03	N	273060	100	50 억	1523609	N	N	N	N
105	20230814	090943	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	1508	-9	5	-0.59	107244041	71209	6.92	1510	1515	1498	1972	1062	1517	1505.89	3.02	-21063	1595	1555	1529	1489	1463	1543	1477	50	455	100	1000	1	1	50459582	761	33.51	1.66	12	0.14	45.00	907.00	2590	20230711	-41.78	1000	20221017	50.80	2590	-41.78	20230711	1120	34.64	20230516	2590	-41.78	20230711	1000	50.80	20221017	1.03	N	273060	100	50 억	1523609	N	N	N	N
106	20230811	160942	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	1517	-33	5	-2.13	1538134614	1009505	24.42	1550	1569	1503	2015	1085	1550	1523.67	3.23	-93188	1710	1630	1560	1480	1410	1670	1520	50	465	100	1020	1	1	50459582	765	33.71	1.67	12	2.00	45.00	907.00	2590	20230711	-41.43	1000	20221017	51.70	2590	-41.43	20230711	1120	35.45	20230516	2590	-41.43	20230711	1000	51.70	20221017	0.62	N	273060	100	50 억	1631841	N	N	N	N
107	20230811	150938	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	1505	-45	5	-2.90	1397195153	916154	22.16	1550	1569	1504	2015	1085	1550	1525.06	3.23	-78054	1710	1630	1560	1480	1410	1670	1520	50	465	100	1020	1	1	50459582	759	33.44	1.66	12	1.82	45.00	907.00	2590	20230711	-41.89	1000	20221017	50.50	2590	-41.89	20230711	1120	34.38	20230516	2590	-41.89	20230711	1000	50.50	20221017	0.62	N	273060	100	50 억	1631841	N	N	N	N
108	20230811	140937	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	1527	-23	5	-1.48	1014209614	663613	16.05	1550	1569	1510	2015	1085	1550	1528.31	3.23	3646	1710	1630	1560	1480	1410	1670	1520	50	465	100	1020	1	1	50459582	771	33.93	1.68	12	1.32	45.00	907.00	2590	20230711	-41.04	1000	20221017	52.70	2590	-41.04	20230711	1120	36.34	20230516	2590	-41.04	20230711	1000	52.70	20221017	0.62	N	273060	100	50 억	1631841	N	N	N	N
109	20230811	130934	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	1530	-20	5	-1.29	874124562	572046	13.84	1550	1569	1510	2015	1085	1550	1528.06	3.23	36996	1710	1630	1560	1480	1410	1670	1520	50	465	100	1020	1	1	50459582	772	34.00	1.69	12	1.13	45.00	907.00	2590	20230711	-40.93	1000	20221017	53.00	2590	-40.93	20230711	1120	36.61	20230516	2590	-40.93	20230711	1000	53.00	20221017	0.62	N	273060	100	50 억	1631841	N	N	N	N
110	20230811	120927	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	1544	-6	5	-0.39	751515498	492045	11.90	1550	1569	1510	2015	1085	1550	1527.33	3.23	13451	1710	1630	1560	1480	1410	1670	1520	50	465	100	1020	1	1	50459582	779	34.31	1.70	12	0.98	45.00	907.00	2590	20230711	-40.39	1000	20221017	54.40	2590	-40.39	20230711	1120	37.86	20230516	2590	-40.39	20230711	1000	54.40	20221017	0.62	N	273060	100	50 억	1631841	N	N	N	N
111	20230811	110928	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	1530	-20	5	-1.29	653970424	428629	10.37	1550	1569	1510	2015	1085	1550	1525.72	3.23	15195	1710	1630	1560	1480	1410	1670	1520	50	465	100	1020	1	1	50459582	772	34.00	1.69	12	0.85	45.00	907.00	2590	20230711	-40.93	1000	20221017	53.00	2590	-40.93	20230711	1120	36.61	20230516	2590	-40.93	20230711	1000	53.00	20221017	0.62	N	273060	100	50 억	1631841	N	N	N	N
112	20230811	100923	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	1525	-25	5	-1.61	529953871	347485	8.40	1550	1569	1510	2015	1085	1550	1525.11	3.23	22043	1710	1630	1560	1480	1410	1670	1520	50	465	100	1020	1	1	50459582	770	33.89	1.68	12	0.69	45.00	907.00	2590	20230711	-41.12	1000	20221017	52.50	2590	-41.12	20230711	1120	36.16	20230516	2590	-41.12	20230711	1000	52.50	20221017	0.62	N	273060	100	50 억	1631841	N	N	N	N
113	20230811	090934	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	1523	-27	5	-1.74	157802205	103220	2.50	1550	1569	1510	2015	1085	1550	1528.78	3.23	-39668	1710	1630	1560	1480	1410	1670	1520	50	465	100	1020	1	1	50459582	768	33.84	1.68	12	0.20	45.00	907.00	2590	20230711	-41.20	1000	20221017	52.30	2590	-41.20	20230711	1120	35.98	20230516	2590	-41.20	20230711	1000	52.30	20221017	0.62	N	273060	100	50 억	1631841	N	N	N	N
114	20230810	160924	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	1550	2	2	0.13	6502886998	4124120	35.70	1545	1640	1490	2010	1084	1548	1576.84	3.85	-327033	1800	1673	1548	1421	1296	1737	1485	50	463	100	1020	1	1	50459582	782	34.44	1.71	12	8.17	45.00	907.00	2590	20230711	-40.15	1000	20221017	55.00	2590	-40.15	20230711	1120	38.39	20230516	2590	-40.15	20230711	1000	55.00	20221017	0.55	N	273060	100	50 억	1941066	N	N	N	N
115	20230810	150922	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	1550	2	2	0.13	6378434913	4043796	35.00	1545	1640	1490	2010	1084	1548	1577.34	3.85	-333018	1800	1673	1548	1421	1296	1737	1485	50	463	100	1020	1	1	50459582	782	34.44	1.71	12	8.01	45.00	907.00	2590	20230711	-40.15	1000	20221017	55.00	2590	-40.15	20230711	1120	38.39	20230516	2590	-40.15	20230711	1000	55.00	20221017	0.55	N	273060	100	50 억	1941066	N	N	N	N
116	20230810	140923	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	1546	-2	5	-0.13	6068719035	3843573	33.27	1545	1640	1490	2010	1084	1548	1578.93	3.85	-330176	1800	1673	1548	1421	1296	1737	1485	50	463	100	1020	1	1	50459582	780	34.36	1.70	12	7.62	45.00	907.00	2590	20230711	-40.31	1000	20221017	54.60	2590	-40.31	20230711	1120	38.04	20230516	2590	-40.31	20230711	1000	54.60	20221017	0.55	N	273060	100	50 억	1941066	N	N	N	N
117	20230810	130914	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	1555	7	2	0.45	5855836695	3706249	32.08	1545	1640	1490	2010	1084	1548	1580.00	3.85	-336970	1800	1673	1548	1421	1296	1737	1485	50	463	100	1020	1	1	50459582	785	34.56	1.71	12	7.34	45.00	907.00	2590	20230711	-39.96	1000	20221017	55.50	2590	-39.96	20230711	1120	38.84	20230516	2590	-39.96	20230711	1000	55.50	20221017	0.55	N	273060	100	50 억	1941066	N	N	N	N
118	20230810	120931	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	1571	23	2	1.49	5551475401	3511195	30.39	1545	1640	1490	2010	1084	1548	1581.09	3.85	-355179	1800	1673	1548	1421	1296	1737	1485	50	463	100	1020	1	1	50459582	793	34.91	1.73	12	6.96	45.00	907.00	2590	20230711	-39.34	1000	20221017	57.10	2590	-39.34	20230711	1120	40.27	20230516	2590	-39.34	20230711	1000	57.10	20221017	0.55	N	273060	100	50 억	1941066	N	N	N	N
119	20230810	110933	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	1601	53	2	3.42	5097480296	3224926	27.91	1545	1640	1490	2010	1084	1548	1580.66	3.85	-317801	1800	1673	1548	1421	1296	1737	1485	50	463	100	1020	1	1	50459582	808	35.58	1.77	12	6.39	45.00	907.00	2590	20230711	-38.19	1000	20221017	60.10	2590	-38.19	20230711	1120	42.95	20230516	2590	-38.19	20230711	1000	60.10	20221017	0.55	N	273060	100	50 억	1941066	N	N	N	N
120	20230810	100927	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	1598	50	2	3.23	3967060218	2513816	21.76	1545	1640	1490	2010	1084	1548	1578.11	3.85	-258897	1800	1673	1548	1421	1296	1737	1485	50	463	100	1020	1	1	50459582	806	35.51	1.76	12	4.98	45.00	907.00	2590	20230711	-38.30	1000	20221017	59.80	2590	-38.30	20230711	1120	42.68	20230516	2590	-38.30	20230711	1000	59.80	20221017	0.55	N	273060	100	50 억	1941066	N	N	N	N
121	20230810	090937	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	1504	-44	5	-2.84	391491817	259230	2.24	1545	1545	1496	2010	1084	1548	1510.11	3.85	48829	1800	1673	1548	1421	1296	1737	1485	50	463	100	1020	1	1	50459582	759	33.42	1.66	12	0.51	45.00	907.00	2590	20230711	-41.93	1000	20221017	50.40	2590	-41.93	20230711	1120	34.29	20230516	2590	-41.93	20230711	1000	50.40	20221017	0.55	N	273060	100	50 억	1941066	N	N	N	N
122	20230809	160924	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	1548	91	2	6.25	18383535783	11495108	800.81	1451	1675	1423	1894	1020	1457	1599.26	2.78	565726	1577	1517	1481	1421	1385	1499	1403	50	437	100	960	1	1	50459582	781	34.40	1.71	12	22.78	45.00	907.00	2590	20230711	-40.23	1000	20221017	54.80	2590	-40.23	20230711	1120	38.21	20230516	2590	-40.23	20230711	1000	54.80	20221017	0.55	N	273060	100	50 억	1404133	N	N	N	N
123	20230809	150913	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	1555	98	2	6.73	18125350880	11328596	789.21	1451	1675	1423	1894	1020	1457	1599.96	2.78	515049	1577	1517	1481	1421	1385	1499	1403	50	437	100	960	1	1	50459582	785	34.56	1.71	12	22.45	45.00	907.00	2590	20230711	-39.96	1000	20221017	55.50	2590	-39.96	20230711	1120	38.84	20230516	2590	-39.96	20230711	1000	55.50	20221017	0.55	N	273060	100	50 억	1404133	N	N	N	N
124	20230809	140910	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	1553	96	2	6.59	17648666767	11023498	767.95	1451	1675	1423	1894	1020	1457	1601.00	2.78	484656	1577	1517	1481	1421	1385	1499	1403	50	437	100	960	1	1	50459582	784	34.51	1.71	12	21.85	45.00	907.00	2590	20230711	-40.04	1000	20221017	55.30	2590	-40.04	20230711	1120	38.66	20230516	2590	-40.04	20230711	1000	55.30	20221017	0.55	N	273060	100	50 억	1404133	N	N	N	N
125	20230809	130932	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	1551	94	2	6.45	17120513275	10682986	744.23	1451	1675	1423	1894	1020	1457	1602.60	2.78	401713	1577	1517	1481	1421	1385	1499	1403	50	437	100	960	1	1	50459582	783	34.47	1.71	12	21.17	45.00	907.00	2590	20230711	-40.12	1000	20221017	55.10	2590	-40.12	20230711	1120	38.48	20230516	2590	-40.12	20230711	1000	55.10	20221017	0.55	N	273060	100	50 억	1404133	N	N	N	N
126	20230809	120929	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	1554	97	2	6.66	15635744270	9734957	678.18	1451	1675	1423	1894	1020	1457	1606.14	2.78	135031	1577	1517	1481	1421	1385	1499	1403	50	437	100	960	1	1	50459582	784	34.53	1.71	12	19.29	45.00	907.00	2590	20230711	-40.00	1000	20221017	55.40	2590	-40.00	20230711	1120	38.75	20230516	2590	-40.00	20230711	1000	55.40	20221017	0.55	N	273060	100	50 억	1404133	N	N	N	N
127	20230809	110922	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	1537	80	2	5.49	2056284196	1346328	93.79	1451	1584	1423	1894	1020	1457	1527.33	2.78	391307	1577	1517	1481	1421	1385	1499	1403	50	437	100	960	1	1	50459582	776	34.16	1.69	12	2.67	45.00	907.00	2590	20230711	-40.66	1000	20221017	53.70	2590	-40.66	20230711	1120	37.23	20230516	2590	-40.66	20230711	1000	53.70	20221017	0.55	N	273060	100	50 억	1404133	N	N	N	N
128	20230809	100910	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	1522	65	2	4.46	766561438	512823	35.73	1451	1526	1423	1894	1020	1457	1494.79	2.78	189667	1577	1517	1481	1421	1385	1499	1403	50	437	100	960	1	1	50459582	768	33.82	1.68	12	1.02	45.00	907.00	2590	20230711	-41.24	1000	20221017	52.20	2590	-41.24	20230711	1120	35.89	20230516	2590	-41.24	20230711	1000	52.20	20221017	0.55	N	273060	100	50 억	1404133	N	N	N	N
129	20230809	090915	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	1466	9	2	0.62	104962065	72604	5.06	1451	1470	1423	1894	1020	1457	1445.68	2.78	26776	1577	1517	1481	1421	1385	1499	1403	50	437	100	960	1	1	50459582	740	32.58	1.62	12	0.14	45.00	907.00	2590	20230711	-43.40	1000	20221017	46.60	2590	-43.40	20230711	1120	30.89	20230516	2590	-43.40	20230711	1000	46.60	20221017	0.55	N	273060	100	50 억	1404133	N	N	N	N
130	20230808	160932	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	1457	-96	5	-6.18	2081838830	1410159	54.17	1531	1541	1445	2015	1088	1553	1476.36	3.36	-293278	1684	1618	1524	1458	1364	1651	1491	50	463	100	1020	1	1	50459582	735	32.38	1.61	12	2.79	45.00	907.00	2590	20230711	-43.75	1000	20221017	45.70	2590	-43.75	20230711	1120	30.09	20230516	2590	-43.75	20230711	1000	45.70	20221017	0.34	N	273060	100	50 억	1697159	N	N	N	N
131	20230808	150921	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	1467	-86	5	-5.54	2025405041	1371500	52.68	1531	1541	1445	2015	1088	1553	1476.78	3.36	-298291	1684	1618	1524	1458	1364	1651	1491	50	463	100	1020	1	1	50459582	740	32.60	1.62	12	2.72	45.00	907.00	2590	20230711	-43.36	1000	20221017	46.70	2590	-43.36	20230711	1120	30.98	20230516	2590	-43.36	20230711	1000	46.70	20221017	0.34	N	273060	100	50 억	1697159	N	N	N	N
132	20230808	140917	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	1454	-99	5	-6.37	1714913677	1157514	44.46	1531	1541	1454	2015	1088	1553	1481.55	3.36	-282314	1684	1618	1524	1458	1364	1651	1491	50	463	100	1020	1	1	50459582	734	32.31	1.60	12	2.29	45.00	907.00	2590	20230711	-43.86	1000	20221017	45.40	2590	-43.86	20230711	1120	29.82	20230516	2590	-43.86	20230711	1000	45.40	20221017	0.34	N	273060	100	50 억	1697159	N	N	N	N
133	20230808	130908	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	1468	-85	5	-5.47	1441744450	970317	37.27	1531	1541	1458	2015	1088	1553	1485.85	3.36	-215763	1684	1618	1524	1458	1364	1651	1491	50	463	100	1020	1	1	50459582	741	32.62	1.62	12	1.92	45.00	907.00	2590	20230711	-43.32	1000	20221017	46.80	2590	-43.32	20230711	1120	31.07	20230516	2590	-43.32	20230711	1000	46.80	20221017	0.34	N	273060	100	50 억	1697159	N	N	N	N
134	20230808	120915	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	1463	-90	5	-5.80	1331841049	895211	34.39	1531	1541	1458	2015	1088	1553	1487.74	3.36	-205559	1684	1618	1524	1458	1364	1651	1491	50	463	100	1020	1	1	50459582	738	32.51	1.61	12	1.77	45.00	907.00	2590	20230711	-43.51	1000	20221017	46.30	2590	-43.51	20230711	1120	30.62	20230516	2590	-43.51	20230711	1000	46.30	20221017	0.34	N	273060	100	50 억	1697159	N	N	N	N
135	20230808	110903	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	1461	-92	5	-5.92	1103166072	739149	28.39	1531	1541	1461	2015	1088	1553	1492.48	3.36	-164711	1684	1618	1524	1458	1364	1651	1491	50	463	100	1020	1	1	50459582	737	32.47	1.61	12	1.46	45.00	907.00	2590	20230711	-43.59	1000	20221017	46.10	2590	-43.59	20230711	1120	30.45	20230516	2590	-43.59	20230711	1000	46.10	20221017	0.34	N	273060	100	50 억	1697159	N	N	N	N
136	20230808	100917	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	1488	-65	5	-4.19	671390390	447231	17.18	1531	1541	1481	2015	1088	1553	1501.21	3.36	-67139	1684	1618	1524	1458	1364	1651	1491	50	463	100	1020	1	1	50459582	751	33.07	1.64	12	0.89	45.00	907.00	2590	20230711	-42.55	1000	20221017	48.80	2590	-42.55	20230711	1120	32.86	20230516	2590	-42.55	20230711	1000	48.80	20221017	0.34	N	273060	100	50 억	1697159	N	N	N	N
137	20230808	090921	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	1509	-44	5	-2.83	185880670	122854	4.72	1531	1541	1503	2015	1088	1553	1513.02	3.36	-6194	1684	1618	1524	1458	1364	1651	1491	50	463	100	1020	1	1	50459582	761	33.53	1.66	12	0.24	45.00	907.00	2590	20230711	-41.74	1000	20221017	50.90	2590	-41.74	20230711	1120	34.73	20230516	2590	-41.74	20230711	1000	50.90	20221017	0.34	N	273060	100	50 억	1697159	N	N	N	N
138	20230807	160912	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	1553	13	2	0.84	3912546129	2563553	29.43	1530	1590	1430	2000	1078	1540	1526.14	3.51	-82146	1778	1658	1553	1433	1328	1719	1494	50	461	100	1010	1	1	50459582	784	34.51	1.71	12	5.08	45.00	907.00	2590	20230711	-40.04	1000	20221017	55.30	2590	-40.04	20230711	1120	38.66	20230516	2590	-40.04	20230711	1000	55.30	20221017	0.25	N	273060	100	50 억	1768762	N	N	N	N
139	20230807	150912	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	1550	10	2	0.65	3758306397	2464187	28.29	1530	1590	1430	2000	1078	1540	1525.17	3.51	-75216	1778	1658	1553	1433	1328	1719	1494	50	461	100	1010	1	1	50459582	782	34.44	1.71	12	4.88	45.00	907.00	2590	20230711	-40.15	1000	20221017	55.00	2590	-40.15	20230711	1120	38.39	20230516	2590	-40.15	20230711	1000	55.00	20221017	0.25	N	273060	100	50 억	1768762	N	N	N	N
140	20230807	140917	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	1527	-13	5	-0.84	3141358339	2066995	23.73	1530	1590	1430	2000	1078	1540	1519.76	3.51	-73202	1778	1658	1553	1433	1328	1719	1494	50	461	100	1010	1	1	50459582	771	33.93	1.68	12	4.10	45.00	907.00	2590	20230711	-41.04	1000	20221017	52.70	2590	-41.04	20230711	1120	36.34	20230516	2590	-41.04	20230711	1000	52.70	20221017	0.25	N	273060	100	50 억	1768762	N	N	N	N
141	20230807	130907	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	1534	-6	5	-0.39	2887549218	1901526	21.83	1530	1590	1430	2000	1078	1540	1518.53	3.51	-41820	1778	1658	1553	1433	1328	1719	1494	50	461	100	1010	1	1	50459582	774	34.09	1.69	12	3.77	45.00	907.00	2590	20230711	-40.77	1000	20221017	53.40	2590	-40.77	20230711	1120	36.96	20230516	2590	-40.77	20230711	1000	53.40	20221017	0.25	N	273060	100	50 억	1768762	N	N	N	N
142	20230807	120907	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	1528	-12	5	-0.78	1719779966	1151139	13.22	1530	1545	1430	2000	1078	1540	1493.95	3.51	-15796	1778	1658	1553	1433	1328	1719	1494	50	461	100	1010	1	1	50459582	771	33.96	1.68	12	2.28	45.00	907.00	2590	20230711	-41.00	1000	20221017	52.80	2590	-41.00	20230711	1120	36.43	20230516	2590	-41.00	20230711	1000	52.80	20221017	0.25	N	273060	100	50 억	1768762	N	N	N	N
143	20230807	110859	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	1500	-40	5	-2.60	1528602944	1024835	11.77	1530	1545	1430	2000	1078	1540	1491.52	3.51	-34039	1778	1658	1553	1433	1328	1719	1494	50	461	100	1010	1	1	50459582	757	33.33	1.65	12	2.03	45.00	907.00	2590	20230711	-42.08	1000	20221017	50.00	2590	-42.08	20230711	1120	33.93	20230516	2590	-42.08	20230711	1000	50.00	20221017	0.25	N	273060	100	50 억	1768762	N	N	N	N
144	20230807	100911	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	1501	-39	5	-2.53	1049580527	708805	8.14	1530	1531	1430	2000	1078	1540	1480.71	3.51	-15109	1778	1658	1553	1433	1328	1719	1494	50	461	100	1010	1	1	50459582	757	33.36	1.65	12	1.40	45.00	907.00	2590	20230711	-42.05	1000	20221017	50.10	2590	-42.05	20230711	1120	34.02	20230516	2590	-42.05	20230711	1000	50.10	20221017	0.25	N	273060	100	50 억	1768762	N	N	N	N
145	20230807	090908	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	1485	-55	5	-3.57	514924931	347844	3.99	1530	1531	1430	2000	1078	1540	1480.19	3.51	-61114	1778	1658	1553	1433	1328	1719	1494	50	461	100	1010	1	1	50459582	749	33.00	1.64	12	0.69	45.00	907.00	2590	20230711	-42.66	1000	20221017	48.50	2590	-42.66	20230711	1120	32.59	20230516	2590	-42.66	20230711	1000	48.50	20221017	0.25	N	273060	100	50 억	1768762	N	N	N	N
146	20230804	160902	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	1540	95	2	6.57	13491934151	8618627	668.91	1448	1673	1448	1878	1012	1445	1565.45	3.19	151691	1608	1526	1468	1386	1328	1497	1357	50	433	100	950	1	1	50459582	777	34.22	1.70	12	17.08	45.00	907.00	2590	20230711	-40.54	1000	20221017	54.00	2590	-40.54	20230711	1120	37.50	20230516	2590	-40.54	20230711	1000	54.00	20221017	0.10	N	273060	100	50 억	1612150	N	N	N	N
147	20230804	150901	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	1519	74	2	5.12	13240936194	8455026	656.22	1448	1673	1448	1878	1012	1445	1566.04	3.19	121395	1608	1526	1468	1386	1328	1497	1357	50	433	100	950	1	1	50459582	766	33.76	1.67	12	16.76	45.00	907.00	2590	20230711	-41.35	1000	20221017	51.90	2590	-41.35	20230711	1120	35.62	20230516	2590	-41.35	20230711	1000	51.90	20221017	0.10	N	273060	100	50 억	1612150	N	N	N	N
148	20230804	140914	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	1542	97	2	6.71	12251878368	7807519	605.96	1448	1673	1448	1878	1012	1445	1569.24	3.19	-12563	1608	1526	1468	1386	1328	1497	1357	50	433	100	950	1	1	50459582	778	34.27	1.70	12	15.47	45.00	907.00	2590	20230711	-40.46	1000	20221017	54.20	2590	-40.46	20230711	1120	37.68	20230516	2590	-40.46	20230711	1000	54.20	20221017	0.10	N	273060	100	50 억	1612150	N	N	N	N
149	20230804	130858	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	1490	45	2	3.11	1033376233	696471	54.05	1448	1514	1448	1878	1012	1445	1483.73	3.19	132818	1608	1526	1468	1386	1328	1497	1357	50	433	100	950	1	1	50459582	752	33.11	1.64	12	1.38	45.00	907.00	2590	20230711	-42.47	1000	20221017	49.00	2590	-42.47	20230711	1120	33.04	20230516	2590	-42.47	20230711	1000	49.00	20221017	0.10	N	273060	100	50 억	1612150	N	N	N	N
150	20230804	120854	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	1481	36	2	2.49	936392926	630916	48.97	1448	1514	1448	1878	1012	1445	1484.18	3.19	132050	1608	1526	1468	1386	1328	1497	1357	50	433	100	950	1	1	50459582	747	32.91	1.63	12	1.25	45.00	907.00	2590	20230711	-42.82	1000	20221017	48.10	2590	-42.82	20230711	1120	32.23	20230516	2590	-42.82	20230711	1000	48.10	20221017	0.10	N	273060	100	50 억	1612150	N	N	N	N
151	20230804	110906	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	1496	51	2	3.53	799341285	538961	41.83	1448	1514	1448	1878	1012	1445	1483.12	3.19	112252	1608	1526	1468	1386	1328	1497	1357	50	433	100	950	1	1	50459582	755	33.24	1.65	12	1.07	45.00	907.00	2590	20230711	-42.24	1000	20221017	49.60	2590	-42.24	20230711	1120	33.57	20230516	2590	-42.24	20230711	1000	49.60	20221017	0.10	N	273060	100	50 억	1612150	N	N	N	N
152	20230804	100849	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	1490	45	2	3.11	548293499	370412	28.75	1448	1514	1448	1878	1012	1445	1480.23	3.19	98621	1608	1526	1468	1386	1328	1497	1357	50	433	100	950	1	1	50459582	752	33.11	1.64	12	0.73	45.00	907.00	2590	20230711	-42.47	1000	20221017	49.00	2590	-42.47	20230711	1120	33.04	20230516	2590	-42.47	20230711	1000	49.00	20221017	0.10	N	273060	100	50 억	1612150	N	N	N	N
153	20230804	090851	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	1468	23	2	1.59	154729798	106472	8.26	1448	1468	1448	1878	1012	1445	1453.24	3.19	68582	1608	1526	1468	1386	1328	1497	1357	50	433	100	950	1	1	50459582	741	32.62	1.62	12	0.21	45.00	907.00	2590	20230711	-43.32	1000	20221017	46.80	2590	-43.32	20230711	1120	31.07	20230516	2590	-43.32	20230711	1000	46.80	20221017	0.10	N	273060	100	50 억	1612150	N	N	N	N
154	20230803	160852	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	1445	-23	5	-1.57	1830200549	1244046	58.10	1454	1550	1410	1908	1028	1468	1471.22	3.08	56552	1669	1568	1518	1417	1367	1543	1392	50	440	100	960	1	1	50459582	729	32.11	1.59	12	2.47	45.00	907.00	2590	20230711	-44.21	1000	20221017	44.50	2590	-44.21	20230711	1120	29.02	20230516	2590	-44.21	20230711	1000	44.50	20221017	0.10	N	273060	100	50 억	1555590	N	N	N	N
155	20230803	150900	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	1456	-12	5	-0.82	1752003354	1190100	55.58	1454	1550	1410	1908	1028	1468	1472.15	3.08	34755	1669	1568	1518	1417	1367	1543	1392	50	440	100	960	1	1	50459582	735	32.36	1.61	12	2.36	45.00	907.00	2590	20230711	-43.78	1000	20221017	45.60	2590	-43.78	20230711	1120	30.00	20230516	2590	-43.78	20230711	1000	45.60	20221017	0.10	N	273060	100	50 억	1555590	N	N	N	N
156	20230803	140852	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	1459	-9	5	-0.61	1614728061	1096214	51.19	1454	1550	1410	1908	1028	1468	1473.01	3.08	39733	1669	1568	1518	1417	1367	1543	1392	50	440	100	960	1	1	50459582	736	32.42	1.61	12	2.17	45.00	907.00	2590	20230711	-43.67	1000	20221017	45.90	2590	-43.67	20230711	1120	30.27	20230516	2590	-43.67	20230711	1000	45.90	20221017	0.10	N	273060	100	50 억	1555590	N	N	N	N
157	20230803	130854	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	1472	4	2	0.27	1457510381	987939	46.14	1454	1550	1410	1908	1028	1468	1475.31	3.08	5327	1669	1568	1518	1417	1367	1543	1392	50	440	100	960	1	1	50459582	743	32.71	1.62	12	1.96	45.00	907.00	2590	20230711	-43.17	1000	20221017	47.20	2590	-43.17	20230711	1120	31.43	20230516	2590	-43.17	20230711	1000	47.20	20221017	0.10	N	273060	100	50 억	1555590	N	N	N	N
158	20230803	120858	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	1478	10	2	0.68	1384510997	938282	43.82	1454	1550	1410	1908	1028	1468	1475.58	3.08	21672	1669	1568	1518	1417	1367	1543	1392	50	440	100	960	1	1	50459582	746	32.84	1.63	12	1.86	45.00	907.00	2590	20230711	-42.93	1000	20221017	47.80	2590	-42.93	20230711	1120	31.96	20230516	2590	-42.93	20230711	1000	47.80	20221017	0.10	N	273060	100	50 억	1555590	N	N	N	N
159	20230803	110847	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	1465	-3	5	-0.20	1243489712	842143	39.33	1454	1550	1410	1908	1028	1468	1476.58	3.08	22019	1669	1568	1518	1417	1367	1543	1392	50	440	100	960	1	1	50459582	739	32.56	1.62	12	1.67	45.00	907.00	2590	20230711	-43.44	1000	20221017	46.50	2590	-43.44	20230711	1120	30.80	20230516	2590	-43.44	20230711	1000	46.50	20221017	0.10	N	273060	100	50 억	1555590	N	N	N	N
160	20230803	100846	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	1484	16	2	1.09	968098266	655681	30.62	1454	1550	1410	1908	1028	1468	1476.48	3.08	-53498	1669	1568	1518	1417	1367	1543	1392	50	440	100	960	1	1	50459582	749	32.98	1.64	12	1.30	45.00	907.00	2590	20230711	-42.70	1000	20221017	48.40	2590	-42.70	20230711	1120	32.50	20230516	2590	-42.70	20230711	1000	48.40	20221017	0.10	N	273060	100	50 억	1555590	N	N	N	N
161	20230803	090847	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	1422	-46	5	-3.13	226601236	158952	7.42	1454	1456	1410	1908	1028	1468	1425.51	3.08	-42764	1669	1568	1518	1417	1367	1543	1392	50	440	100	960	1	1	50459582	718	31.60	1.57	12	0.32	45.00	907.00	2590	20230711	-45.10	1000	20221017	42.20	2590	-45.10	20230711	1120	26.96	20230516	2590	-45.10	20230711	1000	42.20	20221017	0.10	N	273060	100	50 억	1555590	N	N	N	N
162	20230802	160853	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	1468	-55	5	-3.61	3272793046	2126517	113.02	1578	1619	1468	1979	1067	1523	1539.09	3.74	-334966	1637	1579	1515	1457	1393	1609	1487	50	456	100	1000	1	1	50459582	741	32.62	1.62	12	4.21	45.00	907.00	2590	20230711	-43.32	1000	20221017	46.80	2590	-43.32	20230711	1120	31.07	20230516	2590	-43.32	20230711	1000	46.80	20221017	0.10	N	273060	100	50 억	1887219	N	N	N	N
163	20230802	150904	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	1480	-43	5	-2.82	3133346622	2031841	107.98	1578	1619	1480	1979	1067	1523	1542.13	3.74	-342246	1637	1579	1515	1457	1393	1609	1487	50	456	100	1000	1	1	50459582	747	32.89	1.63	12	4.03	45.00	907.00	2590	20230711	-42.86	1000	20221017	48.00	2590	-42.86	20230711	1120	32.14	20230516	2590	-42.86	20230711	1000	48.00	20221017	0.10	N	273060	100	50 억	1887219	N	N	N	N
164	20230802	140853	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	1500	-23	5	-1.51	2997229159	1940346	103.12	1578	1619	1480	1979	1067	1523	1544.70	3.74	-307814	1637	1579	1515	1457	1393	1609	1487	50	456	100	1000	1	1	50459582	757	33.33	1.65	12	3.85	45.00	907.00	2590	20230711	-42.08	1000	20221017	50.00	2590	-42.08	20230711	1120	33.93	20230516	2590	-42.08	20230711	1000	50.00	20221017	0.10	N	273060	100	50 억	1887219	N	N	N	N
165	20230802	130848	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	1496	-27	5	-1.77	2805074232	1811413	96.27	1578	1619	1496	1979	1067	1523	1548.57	3.74	-281771	1637	1579	1515	1457	1393	1609	1487	50	456	100	1000	1	1	50459582	755	33.24	1.65	12	3.59	45.00	907.00	2590	20230711	-42.24	1000	20221017	49.60	2590	-42.24	20230711	1120	33.57	20230516	2590	-42.24	20230711	1000	49.60	20221017	0.10	N	273060	100	50 억	1887219	N	N	N	N
166	20230802	120842	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	1512	-11	5	-0.72	2572404524	1656647	88.04	1578	1619	1497	1979	1067	1523	1552.79	3.74	-244243	1637	1579	1515	1457	1393	1609	1487	50	456	100	1000	1	1	50459582	763	33.60	1.67	12	3.28	45.00	907.00	2590	20230711	-41.62	1000	20221017	51.20	2590	-41.62	20230711	1120	35.00	20230516	2590	-41.62	20230711	1000	51.20	20221017	0.10	N	273060	100	50 억	1887219	N	N	N	N
167	20230802	110845	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	1518	-5	5	-0.33	2379544158	1529017	81.26	1578	1619	1497	1979	1067	1523	1556.28	3.74	-220682	1637	1579	1515	1457	1393	1609	1487	50	456	100	1000	1	1	50459582	766	33.73	1.67	12	3.03	45.00	907.00	2590	20230711	-41.39	1000	20221017	51.80	2590	-41.39	20230711	1120	35.54	20230516	2590	-41.39	20230711	1000	51.80	20221017	0.10	N	273060	100	50 억	1887219	N	N	N	N
168	20230802	100847	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	1542	19	2	1.25	1773793878	1130600	60.09	1578	1619	1530	1979	1067	1523	1568.93	3.74	-199012	1637	1579	1515	1457	1393	1609	1487	50	456	100	1000	1	1	50459582	778	34.27	1.70	12	2.24	45.00	907.00	2590	20230711	-40.46	1000	20221017	54.20	2590	-40.46	20230711	1120	37.68	20230516	2590	-40.46	20230711	1000	54.20	20221017	0.10	N	273060	100	50 억	1887219	N	N	N	N
169	20230802	090845	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	1552	29	2	1.90	979382395	618521	32.87	1578	1619	1530	1979	1067	1523	1583.52	3.74	-88412	1637	1579	1515	1457	1393	1609	1487	50	456	100	1000	1	1	50459582	783	34.49	1.71	12	1.23	45.00	907.00	2590	20230711	-40.08	1000	20221017	55.20	2590	-40.08	20230711	1120	38.57	20230516	2590	-40.08	20230711	1000	55.20	20221017	0.10	N	273060	100	50 억	1887219	N	N	N	N
170	20230801	160845	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	1523	58	2	3.96	2755303356	1805239	144.59	1460	1573	1451	1904	1026	1465	1526.30	3.53	108333	1561	1513	1471	1423	1381	1492	1402	50	439	100	960	1	1	50459582	768	33.84	1.68	12	3.58	45.00	907.00	2590	20230711	-41.20	1000	20221017	52.30	2590	-41.20	20230711	1120	35.98	20230516	2590	-41.20	20230711	1000	52.30	20221017	0.11	N	273060	100	50 억	1780276	N	N	N	N
171	20230801	150841	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	1521	56	2	3.82	2685193693	1759165	140.90	1460	1573	1451	1904	1026	1465	1526.42	3.53	105193	1561	1513	1471	1423	1381	1492	1402	50	439	100	960	1	1	50459582	767	33.80	1.68	12	3.49	45.00	907.00	2590	20230711	-41.27	1000	20221017	52.10	2590	-41.27	20230711	1120	35.80	20230516	2590	-41.27	20230711	1000	52.10	20221017	0.11	N	273060	100	50 억	1780276	N	N	N	N
172	20230801	140857	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	1521	56	2	3.82	2561525113	1678143	134.41	1460	1573	1451	1904	1026	1465	1526.42	3.53	88100	1561	1513	1471	1423	1381	1492	1402	50	439	100	960	1	1	50459582	767	33.80	1.68	12	3.33	45.00	907.00	2590	20230711	-41.27	1000	20221017	52.10	2590	-41.27	20230711	1120	35.80	20230516	2590	-41.27	20230711	1000	52.10	20221017	0.11	N	273060	100	50 억	1780276	N	N	N	N
173	20230801	130837	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	1525	60	2	4.10	2265295822	1481982	118.70	1460	1573	1451	1904	1026	1465	1528.58	3.53	67296	1561	1513	1471	1423	1381	1492	1402	50	439	100	960	1	1	50459582	770	33.89	1.68	12	2.94	45.00	907.00	2590	20230711	-41.12	1000	20221017	52.50	2590	-41.12	20230711	1120	36.16	20230516	2590	-41.12	20230711	1000	52.50	20221017	0.11	N	273060	100	50 억	1780276	N	N	N	N
174	20230801	120838	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	1534	69	2	4.71	2074269375	1357043	108.69	1460	1573	1451	1904	1026	1465	1528.54	3.53	79694	1561	1513	1471	1423	1381	1492	1402	50	439	100	960	1	1	50459582	774	34.09	1.69	12	2.69	45.00	907.00	2590	20230711	-40.77	1000	20221017	53.40	2590	-40.77	20230711	1120	36.96	20230516	2590	-40.77	20230711	1000	53.40	20221017	0.11	N	273060	100	50 억	1780276	N	N	N	N
175	20230801	110835	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	1530	65	2	4.44	1839188914	1203509	96.39	1460	1573	1451	1904	1026	1465	1528.22	3.53	33829	1561	1513	1471	1423	1381	1492	1402	50	439	100	960	1	1	50459582	772	34.00	1.69	12	2.39	45.00	907.00	2590	20230711	-40.93	1000	20221017	53.00	2590	-40.93	20230711	1120	36.61	20230516	2590	-40.93	20230711	1000	53.00	20221017	0.11	N	273060	100	50 억	1780276	N	N	N	N
176	20230801	100840	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	1498	33	2	2.25	417358235	279767	22.41	1460	1516	1451	1904	1026	1465	1491.85	3.53	52831	1561	1513	1471	1423	1381	1492	1402	50	439	100	960	1	1	50459582	756	33.29	1.65	12	0.55	45.00	907.00	2590	20230711	-42.16	1000	20221017	49.80	2590	-42.16	20230711	1120	33.75	20230516	2590	-42.16	20230711	1000	49.80	20221017	0.11	N	273060	100	50 억	1780276	N	N	N	N
177	20230801	090833	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	1489	24	2	1.64	108252238	73538	5.89	1460	1499	1451	1904	1026	1465	1472.11	3.53	14851	1561	1513	1471	1423	1381	1492	1402	50	439	100	960	1	1	50459582	751	33.09	1.64	12	0.15	45.00	907.00	2590	20230711	-42.51	1000	20221017	48.90	2590	-42.51	20230711	1120	32.95	20230516	2590	-42.51	20230711	1000	48.90	20221017	0.11	N	273060	100	50 억	1780276	N	N	N	N

74 KiB Raw Blame History

74 KiB

Raw Blame History