KissMeData/293780/price/prices-20230801.csv at fb430f14574ee7cbb24196048fe0277d4cd366fa

Files

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

79 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20230831	161114	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	11040	50	2	0.45	1810903620	163533	55.21	11000	11300	10800	14280	7700	10990	11073.63	2.34	12961	11583	11286	10893	10596	10203	11435	10745	111	3290	500	7690	10	1	22298866	2462	-23.29	4.70	12	0.73	-474.00	2349.00	17700	20220902	-37.63	8050	20230710	37.14	13650	-19.12	20230414	8050	37.14	20230710	17700	-37.63	20220902	8050	37.14	20230710	2.91	N	293780	500	111 억	522304	N	N	7	N	N
3	20230831	151410	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10990	0	3	0.00	1786679050	161335	54.47	11000	11300	10800	14280	7700	10990	11074.34	2.34	13068	11583	11286	10893	10596	10203	11435	10745	111	3290	500	7690	10	1	22298866	2451	-23.19	4.68	12	0.72	-474.00	2349.00	17700	20220902	-37.91	8050	20230710	36.52	13650	-19.49	20230414	8050	36.52	20230710	17700	-37.91	20220902	8050	36.52	20230710	2.91	N	293780	500	111 억	522304	N	N	42	N	N
4	20230831	141529	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	11100	110	2	1.00	1646634320	148635	50.18	11000	11300	10800	14280	7700	10990	11078.38	2.34	11684	11583	11286	10893	10596	10203	11435	10745	111	3290	500	7690	10	1	22298866	2475	-23.42	4.73	12	0.67	-474.00	2349.00	17700	20220902	-37.29	8050	20230710	37.89	13650	-18.68	20230414	8050	37.89	20230710	17700	-37.29	20220902	8050	37.89	20230710	2.91	N	293780	500	111 억	522304	N	N	42	N	N
5	20230831	131449	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	11050	60	2	0.55	1396583700	126014	42.54	11000	11300	10800	14280	7700	10990	11082.77	2.34	4482	11583	11286	10893	10596	10203	11435	10745	111	3290	500	7690	10	1	22298866	2464	-23.31	4.70	12	0.57	-474.00	2349.00	17700	20220902	-37.57	8050	20230710	37.27	13650	-19.05	20230414	8050	37.27	20230710	17700	-37.57	20220902	8050	37.27	20230710	2.91	N	293780	500	111 억	522304	N	N	42	N	N
6	20230831	121543	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10960	-30	5	-0.27	1298127080	117071	39.52	11000	11300	10800	14280	7700	10990	11088.38	2.34	3618	11583	11286	10893	10596	10203	11435	10745	111	3290	500	7690	10	1	22298866	2444	-23.12	4.67	12	0.53	-474.00	2349.00	17700	20220902	-38.08	8050	20230710	36.15	13650	-19.71	20230414	8050	36.15	20230710	17700	-38.08	20220902	8050	36.15	20230710	2.91	N	293780	500	111 억	522304	N	N	42	N	N
7	20230831	112014	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	11010	20	2	0.18	1152693320	103841	35.06	11000	11300	10800	14280	7700	10990	11100.56	2.34	1973	11583	11286	10893	10596	10203	11435	10745	111	3290	500	7690	10	1	22298866	2455	-23.23	4.69	12	0.47	-474.00	2349.00	17700	20220902	-37.80	8050	20230710	36.77	13650	-19.34	20230414	8050	36.77	20230710	17700	-37.80	20220902	8050	36.77	20230710	2.91	N	293780	500	111 억	522304	N	N	42	N	N
8	20230831	101634	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	11120	130	2	1.18	908395150	81857	27.63	11000	11300	10800	14280	7700	10990	11097.34	2.34	-2018	11583	11286	10893	10596	10203	11435	10745	111	3290	500	7690	10	1	22298866	2480	-23.46	4.73	12	0.37	-474.00	2349.00	17700	20220902	-37.18	8050	20230710	38.14	13650	-18.53	20230414	8050	38.14	20230710	17700	-37.18	20220902	8050	38.14	20230710	2.91	N	293780	500	111 억	522304	N	N	42	N	N
9	20230831	091500	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	11000	10	2	0.09	97589520	8914	3.01	11000	11050	10800	14280	7700	10990	10947.89	2.34	345	11583	11286	10893	10596	10203	11435	10745	111	3290	500	7690	10	1	22298866	2453	-23.21	4.68	12	0.04	-474.00	2349.00	17700	20220902	-37.85	8050	20230710	36.65	13650	-19.41	20230414	8050	36.65	20230710	17700	-37.85	20220902	8050	36.65	20230710	2.91	N	293780	500	111 억	522304	N	N	42	N	N
10	20230830	161119	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10990	500	2	4.77	3207180590	294115	269.56	10890	11190	10500	13630	7350	10490	10904.43	2.32	8021	10796	10642	10396	10242	9996	10720	10320	111	3140	500	7340	10	1	22298866	2451	-23.19	4.68	12	1.32	-474.00	2349.00	17700	20220902	-37.91	8050	20230710	36.52	13650	-19.49	20230414	8050	36.52	20230710	17700	-37.91	20220902	8050	36.52	20230710	3.05	N	293780	500	111 억	517102	N	N	42	N	N
11	20230830	151345	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	11000	510	2	4.86	3140095520	288018	263.98	10890	11190	10500	13630	7350	10490	10902.43	2.32	8166	10796	10642	10396	10242	9996	10720	10320	111	3140	500	7340	10	1	22298866	2453	-23.21	4.68	12	1.29	-474.00	2349.00	17700	20220902	-37.85	8050	20230710	36.65	13650	-19.41	20230414	8050	36.65	20230710	17700	-37.85	20220902	8050	36.65	20230710	3.05	N	293780	500	111 억	517102	N	N	387	N	N
12	20230830	141439	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10880	390	2	3.72	2791113920	256032	234.66	10890	11190	10500	13630	7350	10490	10901.43	2.32	2827	10796	10642	10396	10242	9996	10720	10320	111	3140	500	7340	10	1	22298866	2426	-22.95	4.63	12	1.15	-474.00	2349.00	17700	20220902	-38.53	8050	20230710	35.16	13650	-20.29	20230414	8050	35.16	20230710	17700	-38.53	20220902	8050	35.16	20230710	3.05	N	293780	500	111 억	517102	N	N	387	N	N
13	20230830	131432	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10930	440	2	4.19	2703198430	247957	227.26	10890	11190	10500	13630	7350	10490	10901.88	2.32	1903	10796	10642	10396	10242	9996	10720	10320	111	3140	500	7340	10	1	22298866	2437	-23.06	4.65	12	1.11	-474.00	2349.00	17700	20220902	-38.25	8050	20230710	35.78	13650	-19.93	20230414	8050	35.78	20230710	17700	-38.25	20220902	8050	35.78	20230710	3.05	N	293780	500	111 억	517102	N	N	387	N	N
14	20230830	121444	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	11000	510	2	4.86	2553778640	234320	214.76	10890	11190	10500	13630	7350	10490	10898.68	2.32	1569	10796	10642	10396	10242	9996	10720	10320	111	3140	500	7340	10	1	22298866	2453	-23.21	4.68	12	1.05	-474.00	2349.00	17700	20220902	-37.85	8050	20230710	36.65	13650	-19.41	20230414	8050	36.65	20230710	17700	-37.85	20220902	8050	36.65	20230710	3.05	N	293780	500	111 억	517102	N	N	387	N	N
15	20230830	112000	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	11000	510	2	4.86	2105200570	193693	177.52	10890	11190	10500	13630	7350	10490	10868.75	2.32	-10059	10796	10642	10396	10242	9996	10720	10320	111	3140	500	7340	10	1	22298866	2453	-23.21	4.68	12	0.87	-474.00	2349.00	17700	20220902	-37.85	8050	20230710	36.65	13650	-19.41	20230414	8050	36.65	20230710	17700	-37.85	20220902	8050	36.65	20230710	3.05	N	293780	500	111 억	517102	N	N	387	N	N
16	20230830	101531	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10580	90	2	0.86	689664360	64660	59.26	10890	10890	10500	13630	7350	10490	10666.01	2.32	-6648	10796	10642	10396	10242	9996	10720	10320	111	3140	500	7340	10	1	22298866	2359	-22.32	4.50	12	0.29	-474.00	2349.00	17700	20220902	-40.23	8050	20230710	31.43	13650	-22.49	20230414	8050	31.43	20230710	17700	-40.23	20220902	8050	31.43	20230710	3.05	N	293780	500	111 억	517102	N	N	387	N	N
17	20230830	091430	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10680	190	2	1.81	371122090	34640	31.75	10890	10890	10520	13630	7350	10490	10713.69	2.32	-7429	10796	10642	10396	10242	9996	10720	10320	111	3140	500	7340	10	1	22298866	2382	-22.53	4.55	12	0.16	-474.00	2349.00	17700	20220902	-39.66	8050	20230710	32.67	13650	-21.76	20230414	8050	32.67	20230710	17700	-39.66	20220902	8050	32.67	20230710	3.05	N	293780	500	111 억	517102	N	N	387	N	N
18	20230829	161113	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10490	300	2	2.94	1131104330	108771	79.02	10150	10550	10150	13240	7140	10190	10398.90	2.24	18323	10550	10370	10260	10080	9970	10315	10025	111	3050	500	7130	10	1	22298866	2339	-22.13	4.47	12	0.49	-474.00	2349.00	17900	20220826	-41.40	8050	20230710	30.31	13650	-23.15	20230414	8050	30.31	20230710	17700	-40.73	20220902	8050	30.31	20230710	3.06	N	293780	500	111 억	498661	N	N	387	N	N
19	20230829	151354	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10460	270	2	2.65	1067277320	102685	74.60	10150	10550	10150	13240	7140	10190	10393.70	2.24	18232	10550	10370	10260	10080	9970	10315	10025	111	3050	500	7130	10	1	22298866	2332	-22.07	4.45	12	0.46	-474.00	2349.00	17900	20220826	-41.56	8050	20230710	29.94	13650	-23.37	20230414	8050	29.94	20230710	17700	-40.90	20220902	8050	29.94	20230710	3.06	N	293780	500	111 억	498661	N	N	281	N	N
20	20230829	141534	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10450	260	2	2.55	931575130	89736	65.19	10150	10550	10150	13240	7140	10190	10381.29	2.24	15378	10550	10370	10260	10080	9970	10315	10025	111	3050	500	7130	10	1	22298866	2330	-22.05	4.45	12	0.40	-474.00	2349.00	17900	20220826	-41.62	8050	20230710	29.81	13650	-23.44	20230414	8050	29.81	20230710	17700	-40.96	20220902	8050	29.81	20230710	3.06	N	293780	500	111 억	498661	N	N	281	N	N
21	20230829	131427	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10440	250	2	2.45	851931810	82089	59.63	10150	10550	10150	13240	7140	10190	10378.15	2.24	13555	10550	10370	10260	10080	9970	10315	10025	111	3050	500	7130	10	1	22298866	2328	-22.03	4.44	12	0.37	-474.00	2349.00	17900	20220826	-41.68	8050	20230710	29.69	13650	-23.52	20230414	8050	29.69	20230710	17700	-41.02	20220902	8050	29.69	20230710	3.06	N	293780	500	111 억	498661	N	N	281	N	N
22	20230829	121529	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10440	250	2	2.45	653208140	63152	45.88	10150	10500	10150	13240	7140	10190	10343.43	2.24	8855	10550	10370	10260	10080	9970	10315	10025	111	3050	500	7130	10	1	22298866	2328	-22.03	4.44	12	0.28	-474.00	2349.00	17900	20220826	-41.68	8050	20230710	29.69	13650	-23.52	20230414	8050	29.69	20230710	17700	-41.02	20220902	8050	29.69	20230710	3.06	N	293780	500	111 억	498661	N	N	281	N	N
23	20230829	112226	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10350	160	2	1.57	438787310	42578	30.93	10150	10410	10150	13240	7140	10190	10305.49	2.24	7039	10550	10370	10260	10080	9970	10315	10025	111	3050	500	7130	10	1	22298866	2308	-21.84	4.41	12	0.19	-474.00	2349.00	17900	20220826	-42.18	8050	20230710	28.57	13650	-24.18	20230414	8050	28.57	20230710	17700	-41.53	20220902	8050	28.57	20230710	3.06	N	293780	500	111 억	498661	N	N	281	N	N
24	20230829	101625	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10380	190	2	1.86	289865590	28213	20.50	10150	10380	10150	13240	7140	10190	10274.19	2.24	5672	10550	10370	10260	10080	9970	10315	10025	111	3050	500	7130	10	1	22298866	2315	-21.90	4.42	12	0.13	-474.00	2349.00	17900	20220826	-42.01	8050	20230710	28.94	13650	-23.96	20230414	8050	28.94	20230710	17700	-41.36	20220902	8050	28.94	20230710	3.06	N	293780	500	111 억	498661	N	N	281	N	N
25	20230829	091055	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10300	110	2	1.08	107626860	10501	7.63	10150	10330	10150	13240	7140	10190	10249.20	2.24	2455	10550	10370	10260	10080	9970	10315	10025	111	3050	500	7130	10	1	22298866	2297	-21.73	4.38	12	0.05	-474.00	2349.00	17900	20220826	-42.46	8050	20230710	27.95	13650	-24.54	20230414	8050	27.95	20230710	17700	-41.81	20220902	8050	27.95	20230710	3.06	N	293780	500	111 억	498661	N	N	281	N	N
26	20230828	161041	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10190	-200	5	-1.92	1405677920	137120	113.94	10390	10440	10150	13500	7280	10390	10251.56	2.25	-3918	10950	10670	10490	10210	10030	10580	10120	111	3110	500	7270	10	1	22298866	2272	-21.50	4.34	12	0.61	-474.00	2349.00	17900	20220826	-43.07	8050	20230710	26.58	13650	-25.35	20230414	8050	26.58	20230710	17700	-42.43	20220902	8050	26.58	20230710	3.06	N	293780	500	111 억	502674	N	N	281	N	N
27	20230828	151050	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10180	-210	5	-2.02	1315840910	128293	106.61	10390	10440	10170	13500	7280	10390	10256.40	2.25	-3796	10950	10670	10490	10210	10030	10580	10120	111	3110	500	7270	10	1	22298866	2270	-21.48	4.33	12	0.58	-474.00	2349.00	17900	20220826	-43.13	8050	20230710	26.46	13650	-25.42	20230414	8050	26.46	20230710	17700	-42.49	20220902	8050	26.46	20230710	3.06	N	293780	500	111 억	502674	N	N	855	N	N
28	20230828	141053	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10190	-200	5	-1.92	1165144720	113507	94.32	10390	10440	10180	13500	7280	10390	10264.82	2.25	-3722	10950	10670	10490	10210	10030	10580	10120	111	3110	500	7270	10	1	22298866	2272	-21.50	4.34	12	0.51	-474.00	2349.00	17900	20220826	-43.07	8050	20230710	26.58	13650	-25.35	20230414	8050	26.58	20230710	17700	-42.43	20220902	8050	26.58	20230710	3.06	N	293780	500	111 억	502674	N	N	855	N	N
29	20230828	131102	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10230	-160	5	-1.54	883630250	85942	71.42	10390	10440	10200	13500	7280	10390	10281.55	2.25	-6965	10950	10670	10490	10210	10030	10580	10120	111	3110	500	7270	10	1	22298866	2281	-21.58	4.36	12	0.39	-474.00	2349.00	17900	20220826	-42.85	8050	20230710	27.08	13650	-25.05	20230414	8050	27.08	20230710	17700	-42.20	20220902	8050	27.08	20230710	3.06	N	293780	500	111 억	502674	N	N	855	N	N
30	20230828	121053	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10300	-90	5	-0.87	816231320	79384	65.97	10390	10440	10200	13500	7280	10390	10281.90	2.25	-9046	10950	10670	10490	10210	10030	10580	10120	111	3110	500	7270	10	1	22298866	2297	-21.73	4.38	12	0.36	-474.00	2349.00	17900	20220826	-42.46	8050	20230710	27.95	13650	-24.54	20230414	8050	27.95	20230710	17700	-41.81	20220902	8050	27.95	20230710	3.06	N	293780	500	111 억	502674	N	N	855	N	N
31	20230828	111049	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10290	-100	5	-0.96	763439960	74265	61.71	10390	10440	10200	13500	7280	10390	10279.76	2.25	-9740	10950	10670	10490	10210	10030	10580	10120	111	3110	500	7270	10	1	22298866	2295	-21.71	4.38	12	0.33	-474.00	2349.00	17900	20220826	-42.51	8050	20230710	27.83	13650	-24.62	20230414	8050	27.83	20230710	17700	-41.86	20220902	8050	27.83	20230710	3.06	N	293780	500	111 억	502674	N	N	855	N	N
32	20230828	101038	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10250	-140	5	-1.35	561115860	54478	45.27	10390	10440	10220	13500	7280	10390	10299.66	2.25	-13169	10950	10670	10490	10210	10030	10580	10120	111	3110	500	7270	10	1	22298866	2286	-21.62	4.36	12	0.24	-474.00	2349.00	17900	20220826	-42.74	8050	20230710	27.33	13650	-24.91	20230414	8050	27.33	20230710	17700	-42.09	20220902	8050	27.33	20230710	3.06	N	293780	500	111 억	502674	N	N	855	N	N
33	20230828	091052	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10350	-40	5	-0.38	93957030	9087	7.55	10390	10440	10280	13500	7280	10390	10339.03	2.25	-657	10950	10670	10490	10210	10030	10580	10120	111	3110	500	7270	10	1	22298866	2308	-21.84	4.41	12	0.04	-474.00	2349.00	17900	20220826	-42.18	8050	20230710	28.57	13650	-24.18	20230414	8050	28.57	20230710	17700	-41.53	20220902	8050	28.57	20230710	3.06	N	293780	500	111 억	502674	N	N	855	N	N
34	20230825	161044	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10390	-220	5	-2.07	1246861470	119267	87.91	10540	10770	10310	13790	7430	10610	10454.35	2.22	7843	10983	10796	10663	10476	10343	10730	10410	111	3180	500	7420	10	1	22298866	2317	-21.92	4.42	12	0.53	-474.00	2349.00	17900	20220826	-41.96	8050	20230710	29.07	13650	-23.88	20230414	8050	29.07	20230710	17900	-41.96	20220826	8050	29.07	20230710	3.02	N	293780	500	111 억	494957	N	N	855	N	N
35	20230825	151051	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10380	-230	5	-2.17	1081442120	103324	76.16	10540	10770	10310	13790	7430	10610	10466.49	2.22	12314	10983	10796	10663	10476	10343	10730	10410	111	3180	500	7420	10	1	22298866	2315	-21.90	4.42	12	0.46	-474.00	2349.00	17900	20220826	-42.01	8050	20230710	28.94	13650	-23.96	20230414	8050	28.94	20230710	17900	-42.01	20220826	8050	28.94	20230710	3.02	N	293780	500	111 억	494957	N	N	466	N	N
36	20230825	141050	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10380	-230	5	-2.17	1021527960	97557	71.91	10540	10770	10310	13790	7430	10610	10471.06	2.22	11102	10983	10796	10663	10476	10343	10730	10410	111	3180	500	7420	10	1	22298866	2315	-21.90	4.42	12	0.44	-474.00	2349.00	17900	20220826	-42.01	8050	20230710	28.94	13650	-23.96	20230414	8050	28.94	20230710	17900	-42.01	20220826	8050	28.94	20230710	3.02	N	293780	500	111 억	494957	N	N	466	N	N
37	20230825	131045	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10430	-180	5	-1.70	859754330	81992	60.44	10540	10770	10310	13790	7430	10610	10485.81	2.22	9929	10983	10796	10663	10476	10343	10730	10410	111	3180	500	7420	10	1	22298866	2326	-22.00	4.44	12	0.37	-474.00	2349.00	17900	20220826	-41.73	8050	20230710	29.57	13650	-23.59	20230414	8050	29.57	20230710	17900	-41.73	20220826	8050	29.57	20230710	3.02	N	293780	500	111 억	494957	N	N	466	N	N
38	20230825	121046	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10470	-140	5	-1.32	794125280	75697	55.80	10540	10770	10310	13790	7430	10610	10490.82	2.22	9919	10983	10796	10663	10476	10343	10730	10410	111	3180	500	7420	10	1	22298866	2335	-22.09	4.46	12	0.34	-474.00	2349.00	17900	20220826	-41.51	8050	20230710	30.06	13650	-23.30	20230414	8050	30.06	20230710	17900	-41.51	20220826	8050	30.06	20230710	3.02	N	293780	500	111 억	494957	N	N	466	N	N
39	20230825	111045	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10480	-130	5	-1.23	711828870	67834	50.00	10540	10770	10310	13790	7430	10610	10493.66	2.22	8085	10983	10796	10663	10476	10343	10730	10410	111	3180	500	7420	10	1	22298866	2337	-22.11	4.46	12	0.30	-474.00	2349.00	17900	20220826	-41.45	8050	20230710	30.19	13650	-23.22	20230414	8050	30.19	20230710	17900	-41.45	20220826	8050	30.19	20230710	3.02	N	293780	500	111 억	494957	N	N	466	N	N
40	20230825	101051	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10450	-160	5	-1.51	455134350	43183	31.83	10540	10770	10310	13790	7430	10610	10539.64	2.22	1993	10983	10796	10663	10476	10343	10730	10410	111	3180	500	7420	10	1	22298866	2330	-22.05	4.45	12	0.19	-474.00	2349.00	17900	20220826	-41.62	8050	20230710	29.81	13650	-23.44	20230414	8050	29.81	20230710	17900	-41.62	20220826	8050	29.81	20230710	3.02	N	293780	500	111 억	494957	N	N	466	N	N
41	20230825	091044	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10720	110	2	1.04	114343160	10744	7.92	10540	10770	10490	13790	7430	10610	10642.56	2.22	5008	10983	10796	10663	10476	10343	10730	10410	111	3180	500	7420	10	1	22298866	2390	-22.62	4.56	12	0.05	-474.00	2349.00	17900	20220826	-40.11	8050	20230710	33.17	13650	-21.47	20230414	8050	33.17	20230710	17900	-40.11	20220826	8050	33.17	20230710	3.02	N	293780	500	111 억	494957	N	N	466	N	N
42	20230824	161039	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10610	-80	5	-0.75	1422725620	133312	63.54	10690	10850	10530	13890	7490	10690	10674.48	2.20	5099	11370	11030	10750	10410	10130	10890	10270	111	3200	500	7480	10	1	22298866	2366	-22.38	4.52	12	0.60	-474.00	2349.00	17900	20220826	-40.73	8050	20230710	31.80	13650	-22.27	20230414	8050	31.80	20230710	17900	-40.73	20220826	8050	31.80	20230710	3.15	N	293780	500	111 억	489892	N	N	466	N	N
43	20230824	151037	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10700	10	2	0.09	1279026580	119796	57.10	10690	10850	10530	13890	7490	10690	10676.64	2.20	3590	11370	11030	10750	10410	10130	10890	10270	111	3200	500	7480	10	1	22298866	2386	-22.57	4.56	12	0.54	-474.00	2349.00	17900	20220826	-40.22	8050	20230710	32.92	13650	-21.61	20230414	8050	32.92	20230710	17900	-40.22	20220826	8050	32.92	20230710	3.15	N	293780	500	111 억	489892	N	N	14	N	N
44	20230824	141038	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10730	40	2	0.37	1102728170	103342	49.26	10690	10850	10530	13890	7490	10690	10670.57	2.20	236	11370	11030	10750	10410	10130	10890	10270	111	3200	500	7480	10	1	22298866	2393	-22.64	4.57	12	0.46	-474.00	2349.00	17900	20220826	-40.06	8050	20230710	33.29	13650	-21.39	20230414	8050	33.29	20230710	17900	-40.06	20220826	8050	33.29	20230710	3.15	N	293780	500	111 억	489892	N	N	14	N	N
45	20230824	131042	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10820	130	2	1.22	977449360	91733	43.72	10690	10850	10530	13890	7490	10690	10655.17	2.20	3916	11370	11030	10750	10410	10130	10890	10270	111	3200	500	7480	10	1	22298866	2413	-22.83	4.61	12	0.41	-474.00	2349.00	17900	20220826	-39.55	8050	20230710	34.41	13650	-20.73	20230414	8050	34.41	20230710	17900	-39.55	20220826	8050	34.41	20230710	3.15	N	293780	500	111 억	489892	N	N	14	N	N
46	20230824	121044	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10660	-30	5	-0.28	833023810	78269	37.31	10690	10780	10530	13890	7490	10690	10642.76	2.20	-2686	11370	11030	10750	10410	10130	10890	10270	111	3200	500	7480	10	1	22298866	2377	-22.49	4.54	12	0.35	-474.00	2349.00	17900	20220826	-40.45	8050	20230710	32.42	13650	-21.90	20230414	8050	32.42	20230710	17900	-40.45	20220826	8050	32.42	20230710	3.15	N	293780	500	111 억	489892	N	N	14	N	N
47	20230824	111039	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10750	60	2	0.56	759299770	71391	34.03	10690	10780	10530	13890	7490	10690	10635.38	2.20	-4465	11370	11030	10750	10410	10130	10890	10270	111	3200	500	7480	10	1	22298866	2397	-22.68	4.58	12	0.32	-474.00	2349.00	17900	20220826	-39.94	8050	20230710	33.54	13650	-21.25	20230414	8050	33.54	20230710	17900	-39.94	20220826	8050	33.54	20230710	3.15	N	293780	500	111 억	489892	N	N	14	N	N
48	20230824	101036	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10570	-120	5	-1.12	618235190	58122	27.70	10690	10780	10530	13890	7490	10690	10636.35	2.20	-8267	11370	11030	10750	10410	10130	10890	10270	111	3200	500	7480	10	1	22298866	2357	-22.30	4.50	12	0.26	-474.00	2349.00	17900	20220826	-40.95	8050	20230710	31.30	13650	-22.56	20230414	8050	31.30	20230710	17900	-40.95	20220826	8050	31.30	20230710	3.15	N	293780	500	111 억	489892	N	N	14	N	N
49	20230824	091040	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10570	-120	5	-1.12	266287840	24969	11.90	10690	10780	10570	13890	7490	10690	10664.18	2.20	-3419	11370	11030	10750	10410	10130	10890	10270	111	3200	500	7480	10	1	22298866	2357	-22.30	4.50	12	0.11	-474.00	2349.00	17900	20220826	-40.95	8050	20230710	31.30	13650	-22.56	20230414	8050	31.30	20230710	17900	-40.95	20220826	8050	31.30	20230710	3.15	N	293780	500	111 억	489892	N	N	14	N	N
50	20230823	161034	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10690	-300	5	-2.73	2220529310	208009	31.32	10900	11090	10470	14280	7700	10990	10675.11	2.45	-55853	12176	11582	10806	10212	9436	11880	10510	111	3290	500	7690	10	1	22298866	2384	-22.55	4.55	12	0.93	-474.00	2349.00	17900	20220822	-40.28	8050	20230710	32.80	13650	-21.68	20230414	8050	32.80	20230710	17900	-40.28	20220826	8050	32.80	20230710	3.20	N	293780	500	111 억	545232	N	N	14	N	N
51	20230823	151032	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10550	-440	5	-4.00	2082401840	195008	29.37	10900	11090	10470	14280	7700	10990	10678.53	2.45	-51774	12176	11582	10806	10212	9436	11880	10510	111	3290	500	7690	10	1	22298866	2353	-22.26	4.49	12	0.87	-474.00	2349.00	17900	20220822	-41.06	8050	20230710	31.06	13650	-22.71	20230414	8050	31.06	20230710	17900	-41.06	20220826	8050	31.06	20230710	3.20	N	293780	500	111 억	545232	N	N	567	N	N
52	20230823	141042	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10560	-430	5	-3.91	1930669710	180621	27.20	10900	11090	10470	14280	7700	10990	10689.05	2.45	-49106	12176	11582	10806	10212	9436	11880	10510	111	3290	500	7690	10	1	22298866	2355	-22.28	4.50	12	0.81	-474.00	2349.00	17900	20220822	-41.01	8050	20230710	31.18	13650	-22.64	20230414	8050	31.18	20230710	17900	-41.01	20220826	8050	31.18	20230710	3.20	N	293780	500	111 억	545232	N	N	567	N	N
53	20230823	131032	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10520	-470	5	-4.28	1771342390	165534	24.93	10900	11090	10470	14280	7700	10990	10700.76	2.45	-46339	12176	11582	10806	10212	9436	11880	10510	111	3290	500	7690	10	1	22298866	2346	-22.19	4.48	12	0.74	-474.00	2349.00	17900	20220822	-41.23	8050	20230710	30.68	13650	-22.93	20230414	8050	30.68	20230710	17900	-41.23	20220826	8050	30.68	20230710	3.20	N	293780	500	111 억	545232	N	N	567	N	N
54	20230823	121041	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10540	-450	5	-4.09	1481539400	138028	20.79	10900	11090	10530	14280	7700	10990	10733.60	2.45	-35491	12176	11582	10806	10212	9436	11880	10510	111	3290	500	7690	10	1	22298866	2350	-22.24	4.49	12	0.62	-474.00	2349.00	17900	20220822	-41.12	8050	20230710	30.93	13650	-22.78	20230414	8050	30.93	20230710	17900	-41.12	20220826	8050	30.93	20230710	3.20	N	293780	500	111 억	545232	N	N	567	N	N
55	20230823	111034	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10650	-340	5	-3.09	1322429440	123003	18.52	10900	11090	10530	14280	7700	10990	10751.18	2.45	-29513	12176	11582	10806	10212	9436	11880	10510	111	3290	500	7690	10	1	22298866	2375	-22.47	4.53	12	0.55	-474.00	2349.00	17900	20220822	-40.50	8050	20230710	32.30	13650	-21.98	20230414	8050	32.30	20230710	17900	-40.50	20220826	8050	32.30	20230710	3.20	N	293780	500	111 억	545232	N	N	567	N	N
56	20230823	101035	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10640	-350	5	-3.18	1132269570	105129	15.83	10900	11090	10530	14280	7700	10990	10770.27	2.45	-23388	12176	11582	10806	10212	9436	11880	10510	111	3290	500	7690	10	1	22298866	2373	-22.45	4.53	12	0.47	-474.00	2349.00	17900	20220822	-40.56	8050	20230710	32.17	13650	-22.05	20230414	8050	32.17	20230710	17900	-40.56	20220826	8050	32.17	20230710	3.20	N	293780	500	111 억	545232	N	N	567	N	N
57	20230823	091044	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10930	-60	5	-0.55	344292270	31456	4.74	10900	11090	10760	14280	7700	10990	10945.19	2.45	-9200	12176	11582	10806	10212	9436	11880	10510	111	3290	500	7690	10	1	22298866	2437	-23.06	4.65	12	0.14	-474.00	2349.00	17900	20220822	-38.94	8050	20230710	35.78	13650	-19.93	20230414	8050	35.78	20230710	17900	-38.94	20220826	8050	35.78	20230710	3.20	N	293780	500	111 억	545232	N	N	567	N	N
58	20230822	161030	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10990	930	2	9.24	7246280620	661402	299.00	10030	11400	10030	13070	7050	10060	10955.89	1.56	199238	10626	10342	10176	9892	9726	10485	10035	111	3010	500	7040	10	1	22298866	2451	-23.19	4.68	12	2.97	-474.00	2349.00	18650	20220819	-41.07	8050	20230710	36.52	13650	-19.49	20230414	8050	36.52	20230710	17900	-38.60	20220822	8050	36.52	20230710	3.19	N	293780	500	111 억	347021	N	N	567	N	N
59	20230822	151030	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10850	790	2	7.85	7131983290	650984	294.29	10030	11400	10030	13070	7050	10060	10955.70	1.56	198396	10626	10342	10176	9892	9726	10485	10035	111	3010	500	7040	10	1	22298866	2419	-22.89	4.62	12	2.92	-474.00	2349.00	18650	20220819	-41.82	8050	20230710	34.78	13650	-20.51	20230414	8050	34.78	20230710	17900	-39.39	20220822	8050	34.78	20230710	3.19	N	293780	500	111 억	347021	N	N	217	N	N
60	20230822	141030	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10900	840	2	8.35	6657421290	607324	274.55	10030	11400	10030	13070	7050	10060	10961.89	1.56	192361	10626	10342	10176	9892	9726	10485	10035	111	3010	500	7040	10	1	22298866	2431	-23.00	4.64	12	2.72	-474.00	2349.00	18650	20220819	-41.55	8050	20230710	35.40	13650	-20.15	20230414	8050	35.40	20230710	17900	-39.11	20220822	8050	35.40	20230710	3.19	N	293780	500	111 억	347021	N	N	217	N	N
61	20230822	131027	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10860	800	2	7.95	6372968940	581177	262.73	10030	11400	10030	13070	7050	10060	10965.62	1.56	189155	10626	10342	10176	9892	9726	10485	10035	111	3010	500	7040	10	1	22298866	2422	-22.91	4.62	12	2.61	-474.00	2349.00	18650	20220819	-41.77	8050	20230710	34.91	13650	-20.44	20230414	8050	34.91	20230710	17900	-39.33	20220822	8050	34.91	20230710	3.19	N	293780	500	111 억	347021	N	N	217	N	N
62	20230822	121014	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	11070	1010	2	10.04	5947219190	542359	245.18	10030	11400	10030	13070	7050	10060	10965.47	1.56	176205	10626	10342	10176	9892	9726	10485	10035	111	3010	500	7040	10	1	22298866	2468	-23.35	4.71	12	2.43	-474.00	2349.00	18650	20220819	-40.64	8050	20230710	37.52	13650	-18.90	20230414	8050	37.52	20230710	17900	-38.16	20220822	8050	37.52	20230710	3.19	N	293780	500	111 억	347021	N	N	217	N	N
63	20230822	111027	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	11340	1280	2	12.72	4950811270	453741	205.12	10030	11380	10030	13070	7050	10060	10911.10	1.56	144879	10626	10342	10176	9892	9726	10485	10035	111	3010	500	7040	10	1	22298866	2529	-23.92	4.83	12	2.03	-474.00	2349.00	18650	20220819	-39.20	8050	20230710	40.87	13650	-16.92	20230414	8050	40.87	20230710	17900	-36.65	20220822	8050	40.87	20230710	3.19	N	293780	500	111 억	347021	N	N	217	N	N
64	20230822	101024	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	11190	1130	2	11.23	3104836850	289602	130.92	10030	11200	10030	13070	7050	10060	10721.05	1.56	104909	10626	10342	10176	9892	9726	10485	10035	111	3010	500	7040	10	1	22298866	2495	-23.61	4.76	12	1.30	-474.00	2349.00	18650	20220819	-40.00	8050	20230710	39.01	13650	-18.02	20230414	8050	39.01	20230710	17900	-37.49	20220822	8050	39.01	20230710	3.19	N	293780	500	111 억	347021	N	N	217	N	N
65	20230822	091023	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10350	290	2	2.88	487821390	47804	21.61	10030	10440	10030	13070	7050	10060	10204.61	1.56	24976	10626	10342	10176	9892	9726	10485	10035	111	3010	500	7040	10	1	22298866	2308	-21.84	4.41	12	0.21	-474.00	2349.00	18650	20220819	-44.50	8050	20230710	28.57	13650	-24.18	20230414	8050	28.57	20230710	17900	-42.18	20220822	8050	28.57	20230710	3.19	N	293780	500	111 억	347021	N	N	217	N	N
66	20230821	161022	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10060	-130	5	-1.28	2192369790	215059	58.21	10020	10460	10010	13240	7140	10190	10195.49	1.42	30448	10936	10562	10336	9962	9736	10450	9850	111	3050	500	7130	10	1	22298866	2243	-21.22	4.28	12	0.96	-474.00	2349.00	18650	20220819	-46.06	8050	20230710	24.97	13650	-26.30	20230414	8050	24.97	20230710	17900	-43.80	20220822	8050	24.97	20230710	3.26	N	293780	500	111 억	315998	N	N	217	N	N
67	20230821	151028	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10100	-90	5	-0.88	2002694240	196258	53.12	10020	10460	10010	13240	7140	10190	10204.40	1.42	23725	10936	10562	10336	9962	9736	10450	9850	111	3050	500	7130	10	1	22298866	2252	-21.31	4.30	12	0.88	-474.00	2349.00	18650	20220819	-45.84	8050	20230710	25.47	13650	-26.01	20230414	8050	25.47	20230710	17900	-43.58	20220822	8050	25.47	20230710	3.26	N	293780	500	111 억	315998	N	N	217	N	N
68	20230821	141024	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10150	-40	5	-0.39	1768847420	173172	46.87	10020	10460	10010	13240	7140	10190	10214.40	1.42	26313	10936	10562	10336	9962	9736	10450	9850	111	3050	500	7130	10	1	22298866	2263	-21.41	4.32	12	0.78	-474.00	2349.00	18650	20220819	-45.58	8050	20230710	26.09	13650	-25.64	20230414	8050	26.09	20230710	17900	-43.30	20220822	8050	26.09	20230710	3.26	N	293780	500	111 억	315998	N	N	217	N	N
69	20230821	131036	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10180	-10	5	-0.10	1588737120	155353	42.05	10020	10460	10010	13240	7140	10190	10226.63	1.42	25535	10936	10562	10336	9962	9736	10450	9850	111	3050	500	7130	10	1	22298866	2270	-21.48	4.33	12	0.70	-474.00	2349.00	18650	20220819	-45.42	8050	20230710	26.46	13650	-25.42	20230414	8050	26.46	20230710	17900	-43.13	20220822	8050	26.46	20230710	3.26	N	293780	500	111 억	315998	N	N	217	N	N
70	20230821	121032	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10260	70	2	0.69	1308097850	127746	34.58	10020	10460	10010	13240	7140	10190	10239.83	1.42	21198	10936	10562	10336	9962	9736	10450	9850	111	3050	500	7130	10	1	22298866	2288	-21.65	4.37	12	0.57	-474.00	2349.00	18650	20220819	-44.99	8050	20230710	27.45	13650	-24.84	20230414	8050	27.45	20230710	17900	-42.68	20220822	8050	27.45	20230710	3.26	N	293780	500	111 억	315998	N	N	217	N	N
71	20230821	111023	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10330	140	2	1.37	1139462580	111369	30.15	10020	10460	10010	13240	7140	10190	10231.42	1.42	23085	10936	10562	10336	9962	9736	10450	9850	111	3050	500	7130	10	1	22298866	2303	-21.79	4.40	12	0.50	-474.00	2349.00	18650	20220819	-44.61	8050	20230710	28.32	13650	-24.32	20230414	8050	28.32	20230710	17900	-42.29	20220822	8050	28.32	20230710	3.26	N	293780	500	111 억	315998	N	N	217	N	N
72	20230821	101022	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10410	220	2	2.16	876198560	85961	23.27	10020	10410	10010	13240	7140	10190	10192.98	1.42	21314	10936	10562	10336	9962	9736	10450	9850	111	3050	500	7130	10	1	22298866	2321	-21.96	4.43	12	0.39	-474.00	2349.00	18650	20220819	-44.18	8050	20230710	29.32	13650	-23.74	20230414	8050	29.32	20230710	17900	-41.84	20220822	8050	29.32	20230710	3.26	N	293780	500	111 억	315998	N	N	217	N	N
73	20230821	091032	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10050	-140	5	-1.37	228222060	22652	6.13	10020	10190	10020	13240	7140	10190	10075.14	1.42	4682	10936	10562	10336	9962	9736	10450	9850	111	3050	500	7130	10	1	22298866	2241	-21.20	4.28	12	0.10	-474.00	2349.00	18650	20220819	-46.11	8050	20230710	24.84	13650	-26.37	20230414	8050	24.84	20230710	17900	-43.85	20220822	8050	24.84	20230710	3.26	N	293780	500	111 억	315998	N	N	217	N	N
74	20230818	161023	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10190	-700	5	-6.43	3787920940	364795	5.66	10520	10710	10110	14150	7630	10890	10383.72	1.48	-14663	14156	12522	11696	10062	9236	12110	9650	111	3260	500	7620	10	1	22298866	2272	-21.50	4.34	12	1.64	-474.00	2349.00	18700	20220817	-45.51	8050	20230710	26.58	13650	-25.35	20230414	8050	26.58	20230710	18650	-45.36	20220819	8050	26.58	20230710	3.31	N	293780	500	111 억	329839	N	N	217	N	N
75	20230818	151013	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10260	-630	5	-5.79	3574202390	343858	5.33	10520	10710	10110	14150	7630	10890	10394.37	1.48	-15064	14156	12522	11696	10062	9236	12110	9650	111	3260	500	7620	10	1	22298866	2288	-21.65	4.37	12	1.54	-474.00	2349.00	18700	20220817	-45.13	8050	20230710	27.45	13650	-24.84	20230414	8050	27.45	20230710	18650	-44.99	20220819	8050	27.45	20230710	3.31	N	293780	500	111 억	329839	N	N	0	N	N
76	20230818	141023	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10220	-670	5	-6.15	3358139470	322729	5.00	10520	10710	10110	14150	7630	10890	10405.40	1.48	-14619	14156	12522	11696	10062	9236	12110	9650	111	3260	500	7620	10	1	22298866	2279	-21.56	4.35	12	1.45	-474.00	2349.00	18700	20220817	-45.35	8050	20230710	26.96	13650	-25.13	20230414	8050	26.96	20230710	18650	-45.20	20220819	8050	26.96	20230710	3.31	N	293780	500	111 억	329839	N	N	0	N	N
77	20230818	131015	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10250	-640	5	-5.88	3139552520	301402	4.67	10520	10710	10110	14150	7630	10890	10416.44	1.48	-9755	14156	12522	11696	10062	9236	12110	9650	111	3260	500	7620	10	1	22298866	2286	-21.62	4.36	12	1.35	-474.00	2349.00	18700	20220817	-45.19	8050	20230710	27.33	13650	-24.91	20230414	8050	27.33	20230710	18650	-45.04	20220819	8050	27.33	20230710	3.31	N	293780	500	111 억	329839	N	N	0	N	N
78	20230818	121026	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10230	-660	5	-6.06	2965543930	284375	4.41	10520	10710	10110	14150	7630	10890	10428.23	1.48	-9491	14156	12522	11696	10062	9236	12110	9650	111	3260	500	7620	10	1	22298866	2281	-21.58	4.36	12	1.28	-474.00	2349.00	18700	20220817	-45.29	8050	20230710	27.08	13650	-25.05	20230414	8050	27.08	20230710	18650	-45.15	20220819	8050	27.08	20230710	3.31	N	293780	500	111 억	329839	N	N	0	N	N
79	20230818	111017	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10240	-650	5	-5.97	2733308180	261709	4.06	10520	10710	10110	14150	7630	10890	10444.02	1.48	-7007	14156	12522	11696	10062	9236	12110	9650	111	3260	500	7620	10	1	22298866	2283	-21.60	4.36	12	1.17	-474.00	2349.00	18700	20220817	-45.24	8050	20230710	27.20	13650	-24.98	20230414	8050	27.20	20230710	18650	-45.09	20220819	8050	27.20	20230710	3.31	N	293780	500	111 억	329839	N	N	0	N	N
80	20230818	101024	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10350	-540	5	-4.96	2049551370	195281	3.03	10520	10710	10300	14150	7630	10890	10495.33	1.48	-9058	14156	12522	11696	10062	9236	12110	9650	111	3260	500	7620	10	1	22298866	2308	-21.84	4.41	12	0.88	-474.00	2349.00	18700	20220817	-44.65	8050	20230710	28.57	13650	-24.18	20230414	8050	28.57	20230710	18650	-44.50	20220819	8050	28.57	20230710	3.31	N	293780	500	111 억	329839	N	N	0	N	N
81	20230818	091028	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10350	-540	5	-4.96	774837340	74185	1.15	10520	10700	10300	14150	7630	10890	10444.47	1.48	-7996	14156	12522	11696	10062	9236	12110	9650	111	3260	500	7620	10	1	22298866	2308	-21.84	4.41	12	0.33	-474.00	2349.00	18700	20220817	-44.65	8050	20230710	28.57	13650	-24.18	20230414	8050	28.57	20230710	18650	-44.50	20220819	8050	28.57	20230710	3.31	N	293780	500	111 억	329839	N	N	0	N	N
82	20230817	161024	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10890	-290	5	-2.59	79714866050	6426164	2093.38	12210	13330	10870	14530	7830	11180	12405.60	2.84	-298395	11880	11530	11180	10830	10480	11705	11005	111	3350	500	7820	10	1	22298866	2428	-22.97	4.64	12	28.82	-474.00	2349.00	18950	20220816	-42.53	8050	20230710	35.28	13650	-20.22	20230414	8050	35.28	20230710	18700	-41.76	20220817	8050	35.28	20230710	3.33	N	293780	500	111 억	633022	N	N	0	N	N
83	20230817	151029	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10990	-190	5	-1.70	78579233430	6322174	2059.50	12210	13330	10990	14530	7830	11180	12429.15	2.84	-322041	11880	11530	11180	10830	10480	11705	11005	111	3350	500	7820	10	1	22298866	2451	-23.19	4.68	12	28.35	-474.00	2349.00	18950	20220816	-42.01	8050	20230710	36.52	13650	-19.49	20230414	8050	36.52	20230710	18700	-41.23	20220817	8050	36.52	20230710	3.33	N	293780	500	111 억	633022	Y	N	0	N	N
84	20230817	141020	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	11230	50	2	0.45	77189570760	6197579	2018.91	12210	13330	11150	14530	7830	11180	12454.79	2.84	-324252	11880	11530	11180	10830	10480	11705	11005	111	3350	500	7820	10	1	22298866	2504	-23.69	4.78	12	27.79	-474.00	2349.00	18950	20220816	-40.74	8050	20230710	39.50	13650	-17.73	20230414	8050	39.50	20230710	18700	-39.95	20220817	8050	39.50	20230710	3.33	N	293780	500	111 억	633022	N	N	0	N	N
85	20230817	131017	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	11400	220	2	1.97	75515004490	6049436	1970.65	12210	13330	11350	14530	7830	11180	12482.98	2.84	-322661	11880	11530	11180	10830	10480	11705	11005	111	3350	500	7820	10	1	22298866	2542	-24.05	4.85	12	27.13	-474.00	2349.00	18950	20220816	-39.84	8050	20230710	41.61	13650	-16.48	20230414	8050	41.61	20230710	18700	-39.04	20220817	8050	41.61	20230710	3.33	N	293780	500	111 억	633022	N	N	0	N	N
86	20230817	121020	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	11680	500	2	4.47	73870875670	5907779	1924.51	12210	13330	11350	14530	7830	11180	12504.00	2.84	-312314	11880	11530	11180	10830	10480	11705	11005	111	3350	500	7820	10	1	22298866	2605	-24.64	4.97	12	26.49	-474.00	2349.00	18950	20220816	-38.36	8050	20230710	45.09	13650	-14.43	20230414	8050	45.09	20230710	18700	-37.54	20220817	8050	45.09	20230710	3.33	N	293780	500	111 억	633022	N	N	0	N	N
87	20230817	111021	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	11900	720	2	6.44	72002361460	5749922	1873.09	12210	13330	11350	14530	7830	11180	12522.32	2.84	-297353	11880	11530	11180	10830	10480	11705	11005	111	3350	500	7820	10	1	22298866	2654	-25.11	5.07	12	25.79	-474.00	2349.00	18950	20220816	-37.20	8050	20230710	47.83	13650	-12.82	20230414	8050	47.83	20230710	18700	-36.36	20220817	8050	47.83	20230710	3.33	N	293780	500	111 억	633022	N	N	0	N	N
88	20230817	101015	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12800	1620	2	14.49	58297363600	4642192	1512.23	12210	13330	11350	14530	7830	11180	12558.15	2.84	-281442	11880	11530	11180	10830	10480	11705	11005	111	3350	500	7820	10	1	22298866	2854	-27.00	5.45	12	20.82	-474.00	2349.00	18950	20220816	-32.45	8050	20230710	59.01	13650	-6.23	20230414	8050	59.01	20230710	18700	-31.55	20220817	8050	59.01	20230710	3.33	N	293780	500	111 억	633022	N	N	0	N	N
89	20230817	091014	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	11600	420	2	3.76	7553735470	623633	203.15	12210	12800	11550	14530	7830	11180	12112.47	2.84	-140512	11880	11530	11180	10830	10480	11705	11005	111	3350	500	7820	10	1	22298866	2587	-24.47	4.94	12	2.80	-474.00	2349.00	18950	20220816	-38.79	8050	20230710	44.10	13650	-15.02	20230414	8050	44.10	20230710	18700	-37.97	20220817	8050	44.10	20230710	3.33	N	293780	500	111 억	633022	N	N	0	N	N
90	20230816	161020	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	11180	180	2	1.64	3411506110	303392	218.12	10840	11530	10830	14300	7700	11000	11244.62	2.73	23732	11520	11260	11030	10770	10540	11145	10655	111	3300	500	7700	10	1	22298866	2493	-23.59	4.76	12	1.36	-474.00	2349.00	19050	20220812	-41.31	8050	20230710	38.88	13650	-18.10	20230414	8050	38.88	20230710	18950	-41.00	20220816	8050	38.88	20230710	3.29	N	293780	500	111 억	609621	N	N	0	N	N
91	20230816	151022	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	11270	270	2	2.45	3316707580	294943	212.05	10840	11530	10830	14300	7700	11000	11245.30	2.73	22194	11520	11260	11030	10770	10540	11145	10655	111	3300	500	7700	10	1	22298866	2513	-23.78	4.80	12	1.32	-474.00	2349.00	19050	20220812	-40.84	8050	20230710	40.00	13650	-17.44	20230414	8050	40.00	20230710	18950	-40.53	20220816	8050	40.00	20230710	3.29	N	293780	500	111 억	609621	N	N	0	N	N
92	20230816	141020	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	11330	330	2	3.00	2972981450	264493	190.16	10840	11530	10830	14300	7700	11000	11240.36	2.73	24312	11520	11260	11030	10770	10540	11145	10655	111	3300	500	7700	10	1	22298866	2526	-23.90	4.82	12	1.19	-474.00	2349.00	19050	20220812	-40.52	8050	20230710	40.75	13650	-17.00	20230414	8050	40.75	20230710	18950	-40.21	20220816	8050	40.75	20230710	3.29	N	293780	500	111 억	609621	N	N	0	N	N
93	20230816	131018	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	11060	60	2	0.55	2099420730	187168	134.56	10840	11450	10830	14300	7700	11000	11216.84	2.73	403	11520	11260	11030	10770	10540	11145	10655	111	3300	500	7700	10	1	22298866	2466	-23.33	4.71	12	0.84	-474.00	2349.00	19050	20220812	-41.94	8050	20230710	37.39	13650	-18.97	20230414	8050	37.39	20230710	18950	-41.64	20220816	8050	37.39	20230710	3.29	N	293780	500	111 억	609621	N	N	0	N	N
94	20230816	121032	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	11080	80	2	0.73	2004341730	178575	128.39	10840	11450	10830	14300	7700	11000	11224.16	2.73	1269	11520	11260	11030	10770	10540	11145	10655	111	3300	500	7700	10	1	22298866	2471	-23.38	4.72	12	0.80	-474.00	2349.00	19050	20220812	-41.84	8050	20230710	37.64	13650	-18.83	20230414	8050	37.64	20230710	18950	-41.53	20220816	8050	37.64	20230710	3.29	N	293780	500	111 억	609621	N	N	0	N	N
95	20230816	111027	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	11220	220	2	2.00	1674538290	148865	107.03	10840	11450	10830	14300	7700	11000	11248.80	2.73	13133	11520	11260	11030	10770	10540	11145	10655	111	3300	500	7700	10	1	22298866	2502	-23.67	4.78	12	0.67	-474.00	2349.00	19050	20220812	-41.10	8050	20230710	39.38	13650	-17.80	20230414	8050	39.38	20230710	18950	-40.79	20220816	8050	39.38	20230710	3.29	N	293780	500	111 억	609621	N	N	0	N	N
96	20230816	101022	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	11320	320	2	2.91	1089872720	97290	69.95	10840	11380	10830	14300	7700	11000	11202.43	2.73	7898	11520	11260	11030	10770	10540	11145	10655	111	3300	500	7700	10	1	22298866	2524	-23.88	4.82	12	0.44	-474.00	2349.00	19050	20220812	-40.58	8050	20230710	40.62	13650	-17.07	20230414	8050	40.62	20230710	18950	-40.26	20220816	8050	40.62	20230710	3.29	N	293780	500	111 억	609621	N	N	0	N	N
97	20230816	091017	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	11060	60	2	0.55	227297110	20710	14.89	10840	11140	10830	14300	7700	11000	10975.17	2.73	2114	11520	11260	11030	10770	10540	11145	10655	111	3300	500	7700	10	1	22298866	2466	-23.33	4.71	12	0.09	-474.00	2349.00	19050	20220812	-41.94	8050	20230710	37.39	13650	-18.97	20230414	8050	37.39	20230710	18950	-41.64	20220816	8050	37.39	20230710	3.29	N	293780	500	111 억	609621	N	N	0	N	N
98	20230814	161008	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	11000	-270	5	-2.40	1507829730	137309	54.56	11280	11290	10800	14650	7890	11270	10981.28	2.70	17008	11683	11476	11183	10976	10683	11330	10830	111	3380	500	7880	10	1	22298866	2453	-23.21	4.68	12	0.62	-474.00	2349.00	19200	20220811	-42.71	8050	20230710	36.65	13650	-19.41	20230414	8050	36.65	20230710	18950	-41.95	20220816	8050	36.65	20230710	3.14	N	293780	500	111 억	602450	N	N	0	N	N
99	20230814	151005	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10990	-280	5	-2.48	1446049180	131690	52.32	11280	11290	10800	14650	7890	11270	10980.71	2.70	16432	11683	11476	11183	10976	10683	11330	10830	111	3380	500	7880	10	1	22298866	2451	-23.19	4.68	12	0.59	-474.00	2349.00	19200	20220811	-42.76	8050	20230710	36.52	13650	-19.49	20230414	8050	36.52	20230710	18950	-42.01	20220816	8050	36.52	20230710	3.14	N	293780	500	111 억	602450	N	N	0	N	N
100	20230814	141008	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10960	-310	5	-2.75	1319285160	120156	47.74	11280	11290	10800	14650	7890	11270	10979.77	2.70	13347	11683	11476	11183	10976	10683	11330	10830	111	3380	500	7880	10	1	22298866	2444	-23.12	4.67	12	0.54	-474.00	2349.00	19200	20220811	-42.92	8050	20230710	36.15	13650	-19.71	20230414	8050	36.15	20230710	18950	-42.16	20220816	8050	36.15	20230710	3.14	N	293780	500	111 억	602450	N	N	0	N	N
101	20230814	130956	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	11000	-270	5	-2.40	1190468520	108382	43.06	11280	11290	10800	14650	7890	11270	10984.01	2.70	12558	11683	11476	11183	10976	10683	11330	10830	111	3380	500	7880	10	1	22298866	2453	-23.21	4.68	12	0.49	-474.00	2349.00	19200	20220811	-42.71	8050	20230710	36.65	13650	-19.41	20230414	8050	36.65	20230710	18950	-41.95	20220816	8050	36.65	20230710	3.14	N	293780	500	111 억	602450	N	N	0	N	N
102	20230814	121004	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	11010	-260	5	-2.31	1072879240	97673	38.81	11280	11290	10800	14650	7890	11270	10984.40	2.70	9563	11683	11476	11183	10976	10683	11330	10830	111	3380	500	7880	10	1	22298866	2455	-23.23	4.69	12	0.44	-474.00	2349.00	19200	20220811	-42.66	8050	20230710	36.77	13650	-19.34	20230414	8050	36.77	20230710	18950	-41.90	20220816	8050	36.77	20230710	3.14	N	293780	500	111 억	602450	N	N	0	N	N
103	20230814	110957	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	11030	-240	5	-2.13	990755030	90203	35.84	11280	11290	10800	14650	7890	11270	10983.62	2.70	10251	11683	11476	11183	10976	10683	11330	10830	111	3380	500	7880	10	1	22298866	2460	-23.27	4.70	12	0.40	-474.00	2349.00	19200	20220811	-42.55	8050	20230710	37.02	13650	-19.19	20230414	8050	37.02	20230710	18950	-41.79	20220816	8050	37.02	20230710	3.14	N	293780	500	111 억	602450	N	N	0	N	N
104	20230814	101000	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10940	-330	5	-2.93	704476690	64163	25.49	11280	11290	10800	14650	7890	11270	10979.48	2.70	606	11683	11476	11183	10976	10683	11330	10830	111	3380	500	7880	10	1	22298866	2439	-23.08	4.66	12	0.29	-474.00	2349.00	19200	20220811	-43.02	8050	20230710	35.90	13650	-19.85	20230414	8050	35.90	20230710	18950	-42.27	20220816	8050	35.90	20230710	3.14	N	293780	500	111 억	602450	N	N	0	N	N
105	20230814	090957	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	11090	-180	5	-1.60	169263660	15204	6.04	11280	11290	11000	14650	7890	11270	11132.84	2.70	608	11683	11476	11183	10976	10683	11330	10830	111	3380	500	7880	10	1	22298866	2473	-23.40	4.72	12	0.07	-474.00	2349.00	19200	20220811	-42.24	8050	20230710	37.76	13650	-18.75	20230414	8050	37.76	20230710	18950	-41.48	20220816	8050	37.76	20230710	3.14	N	293780	500	111 억	602450	N	N	0	N	N
106	20230811	160957	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	11270	-40	5	-0.35	2780400140	250057	34.17	11310	11390	10890	14700	7920	11310	11118.56	2.70	-1135	12416	11862	11196	10642	9976	12140	10920	111	3390	500	7910	10	1	22298866	2513	-23.78	4.80	12	1.12	-474.00	2349.00	19650	20220810	-42.65	8050	20230710	40.00	13650	-17.44	20230414	8050	40.00	20230710	19200	-41.30	20220811	8050	40.00	20230710	3.17	N	293780	500	111 억	601929	N	N	0	N	N
107	20230811	150952	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	11260	-50	5	-0.44	2702876770	243177	33.23	11310	11390	10890	14700	7920	11310	11114.66	2.70	-2989	12416	11862	11196	10642	9976	12140	10920	111	3390	500	7910	10	1	22298866	2511	-23.76	4.79	12	1.09	-474.00	2349.00	19650	20220810	-42.70	8050	20230710	39.88	13650	-17.51	20230414	8050	39.88	20230710	19200	-41.35	20220811	8050	39.88	20230710	3.17	N	293780	500	111 억	601929	N	N	0	N	N
108	20230811	140951	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	11340	30	2	0.27	2513556020	226397	30.94	11310	11390	10890	14700	7920	11310	11102.21	2.70	-7122	12416	11862	11196	10642	9976	12140	10920	111	3390	500	7910	10	1	22298866	2529	-23.92	4.83	12	1.02	-474.00	2349.00	19650	20220810	-42.29	8050	20230710	40.87	13650	-16.92	20230414	8050	40.87	20230710	19200	-40.94	20220811	8050	40.87	20230710	3.17	N	293780	500	111 억	601929	N	N	0	N	N
109	20230811	130949	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	11320	10	2	0.09	2317468570	209071	28.57	11310	11380	10890	14700	7920	11310	11084.34	2.70	-14248	12416	11862	11196	10642	9976	12140	10920	111	3390	500	7910	10	1	22298866	2524	-23.88	4.82	12	0.94	-474.00	2349.00	19650	20220810	-42.39	8050	20230710	40.62	13650	-17.07	20230414	8050	40.62	20230710	19200	-41.04	20220811	8050	40.62	20230710	3.17	N	293780	500	111 억	601929	N	N	0	N	N
110	20230811	120941	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	11350	40	2	0.35	2183627740	197200	26.95	11310	11380	10890	14700	7920	11310	11072.88	2.70	-16108	12416	11862	11196	10642	9976	12140	10920	111	3390	500	7910	10	1	22298866	2531	-23.95	4.83	12	0.88	-474.00	2349.00	19650	20220810	-42.24	8050	20230710	40.99	13650	-16.85	20230414	8050	40.99	20230710	19200	-40.89	20220811	8050	40.99	20230710	3.17	N	293780	500	111 억	601929	N	N	0	N	N
111	20230811	110942	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	11140	-170	5	-1.50	1754508060	159186	21.75	11310	11310	10890	14700	7920	11310	11021.32	2.70	-15169	12416	11862	11196	10642	9976	12140	10920	111	3390	500	7910	10	1	22298866	2484	-23.50	4.74	12	0.71	-474.00	2349.00	19650	20220810	-43.31	8050	20230710	38.39	13650	-18.39	20230414	8050	38.39	20230710	19200	-41.98	20220811	8050	38.39	20230710	3.17	N	293780	500	111 억	601929	N	N	0	N	N
112	20230811	100937	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10950	-360	5	-3.18	1403209240	127288	17.39	11310	11310	10890	14700	7920	11310	11023.36	2.70	-14080	12416	11862	11196	10642	9976	12140	10920	111	3390	500	7910	10	1	22298866	2442	-23.10	4.66	12	0.57	-474.00	2349.00	19650	20220810	-44.27	8050	20230710	36.02	13650	-19.78	20230414	8050	36.02	20230710	19200	-42.97	20220811	8050	36.02	20230710	3.17	N	293780	500	111 억	601929	N	N	0	N	N
113	20230811	090949	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	11100	-210	5	-1.86	542693770	48792	6.67	11310	11310	10970	14700	7920	11310	11121.68	2.70	-9602	12416	11862	11196	10642	9976	12140	10920	111	3390	500	7910	10	1	22298866	2475	-23.42	4.73	12	0.22	-474.00	2349.00	19650	20220810	-43.51	8050	20230710	37.89	13650	-18.68	20230414	8050	37.89	20230710	19200	-42.19	20220811	8050	37.89	20230710	3.17	N	293780	500	111 억	601929	N	N	0	N	N
114	20230810	160939	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	11310	690	2	6.50	8200380380	724601	286.15	10590	11750	10530	13800	7440	10620	11317.11	2.59	33928	11393	11006	10483	10096	9573	11200	10290	111	3180	500	7430	10	1	22298866	2522	-23.86	4.81	12	3.25	-474.00	2349.00	20000	20220809	-43.45	8050	20230710	40.50	13650	-17.14	20230414	8050	40.50	20230710	19650	-42.44	20220810	8050	40.50	20230710	3.22	N	293780	500	111 억	577046	N	N	0	N	N
115	20230810	150936	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	11330	710	2	6.69	7812855530	690290	272.60	10590	11750	10530	13800	7440	10620	11318.22	2.59	31357	11393	11006	10483	10096	9573	11200	10290	111	3180	500	7430	10	1	22298866	2526	-23.90	4.82	12	3.10	-474.00	2349.00	20000	20220809	-43.35	8050	20230710	40.75	13650	-17.00	20230414	8050	40.75	20230710	19650	-42.34	20220810	8050	40.75	20230710	3.22	N	293780	500	111 억	577046	N	N	0	N	N
116	20230810	140938	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	11270	650	2	6.12	4277312490	383769	151.55	10590	11530	10530	13800	7440	10620	11145.54	2.59	19118	11393	11006	10483	10096	9573	11200	10290	111	3180	500	7430	10	1	22298866	2513	-23.78	4.80	12	1.72	-474.00	2349.00	20000	20220809	-43.65	8050	20230710	40.00	13650	-17.44	20230414	8050	40.00	20230710	19650	-42.65	20220810	8050	40.00	20230710	3.22	N	293780	500	111 억	577046	N	N	0	N	N
117	20230810	130928	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	11310	690	2	6.50	3007694690	272301	107.53	10590	11460	10530	13800	7440	10620	11045.48	2.59	-1778	11393	11006	10483	10096	9573	11200	10290	111	3180	500	7430	10	1	22298866	2522	-23.86	4.81	12	1.22	-474.00	2349.00	20000	20220809	-43.45	8050	20230710	40.50	13650	-17.14	20230414	8050	40.50	20230710	19650	-42.44	20220810	8050	40.50	20230710	3.22	N	293780	500	111 억	577046	N	N	0	N	N
118	20230810	120945	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	11050	430	2	4.05	1742229040	160141	63.24	10590	11140	10530	13800	7440	10620	10879.34	2.59	-6339	11393	11006	10483	10096	9573	11200	10290	111	3180	500	7430	10	1	22298866	2464	-23.31	4.70	12	0.72	-474.00	2349.00	20000	20220809	-44.75	8050	20230710	37.27	13650	-19.05	20230414	8050	37.27	20230710	19650	-43.77	20220810	8050	37.27	20230710	3.22	N	293780	500	111 억	577046	N	N	0	N	N
119	20230810	110947	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10960	340	2	3.20	1312553100	121096	47.82	10590	11140	10530	13800	7440	10620	10838.95	2.59	-9498	11393	11006	10483	10096	9573	11200	10290	111	3180	500	7430	10	1	22298866	2444	-23.12	4.67	12	0.54	-474.00	2349.00	20000	20220809	-45.20	8050	20230710	36.15	13650	-19.71	20230414	8050	36.15	20230710	19650	-44.22	20220810	8050	36.15	20230710	3.22	N	293780	500	111 억	577046	N	N	0	N	N
120	20230810	100942	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10710	90	2	0.85	353025810	33159	13.09	10590	10760	10530	13800	7440	10620	10646.46	2.59	-936	11393	11006	10483	10096	9573	11200	10290	111	3180	500	7430	10	1	22298866	2388	-22.59	4.56	12	0.15	-474.00	2349.00	20000	20220809	-46.45	8050	20230710	33.04	13650	-21.54	20230414	8050	33.04	20230710	19650	-45.50	20220810	8050	33.04	20230710	3.22	N	293780	500	111 억	577046	N	N	0	N	N
121	20230810	090952	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10730	110	2	1.04	75088710	7036	2.78	10590	10760	10530	13800	7440	10620	10672.07	2.59	-319	11393	11006	10483	10096	9573	11200	10290	111	3180	500	7430	10	1	22298866	2393	-22.64	4.57	12	0.03	-474.00	2349.00	20000	20220809	-46.35	8050	20230710	33.29	13650	-21.39	20230414	8050	33.29	20230710	19650	-45.39	20220810	8050	33.29	20230710	3.22	N	293780	500	111 억	577046	N	N	0	N	N
122	20230809	160938	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10620	640	2	6.41	2667751360	251816	263.93	9960	10870	9960	12970	6990	9980	10594.49	2.33	57069	10333	10156	10043	9866	9753	10100	9810	111	2990	500	6980	10	1	22298866	2368	-22.41	4.52	12	1.13	-474.00	2349.00	21600	20220808	-50.83	8050	20230710	31.93	13650	-22.20	20230414	8050	31.93	20230710	20000	-46.90	20220809	8050	31.93	20230710	3.22	N	293780	500	111 억	519797	N	N	0	N	N
123	20230809	150926	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10600	620	2	6.21	2585218960	244039	255.78	9960	10870	9960	12970	6990	9980	10593.94	2.33	59473	10333	10156	10043	9866	9753	10100	9810	111	2990	500	6980	10	1	22298866	2364	-22.36	4.51	12	1.09	-474.00	2349.00	21600	20220808	-50.93	8050	20230710	31.68	13650	-22.34	20230414	8050	31.68	20230710	20000	-47.00	20220809	8050	31.68	20230710	3.22	N	293780	500	111 억	519797	N	N	0	N	N
124	20230809	140924	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10600	620	2	6.21	2468719150	233057	244.27	9960	10870	9960	12970	6990	9980	10593.26	2.33	58915	10333	10156	10043	9866	9753	10100	9810	111	2990	500	6980	10	1	22298866	2364	-22.36	4.51	12	1.05	-474.00	2349.00	21600	20220808	-50.93	8050	20230710	31.68	13650	-22.34	20230414	8050	31.68	20230710	20000	-47.00	20220809	8050	31.68	20230710	3.22	N	293780	500	111 억	519797	N	N	0	N	N
125	20230809	130945	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10630	650	2	6.51	2350120880	221878	232.55	9960	10870	9960	12970	6990	9980	10592.47	2.33	58497	10333	10156	10043	9866	9753	10100	9810	111	2990	500	6980	10	1	22298866	2370	-22.43	4.53	12	1.00	-474.00	2349.00	21600	20220808	-50.79	8050	20230710	32.05	13650	-22.12	20230414	8050	32.05	20230710	20000	-46.85	20220809	8050	32.05	20230710	3.22	N	293780	500	111 억	519797	N	N	0	N	N
126	20230809	120944	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10600	620	2	6.21	2229199420	210456	220.58	9960	10870	9960	12970	6990	9980	10592.78	2.33	56425	10333	10156	10043	9866	9753	10100	9810	111	2990	500	6980	10	1	22298866	2364	-22.36	4.51	12	0.94	-474.00	2349.00	21600	20220808	-50.93	8050	20230710	31.68	13650	-22.34	20230414	8050	31.68	20230710	20000	-47.00	20220809	8050	31.68	20230710	3.22	N	293780	500	111 억	519797	N	N	0	N	N
127	20230809	110936	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10660	680	2	6.81	2082632280	196729	206.19	9960	10870	9960	12970	6990	9980	10586.88	2.33	54558	10333	10156	10043	9866	9753	10100	9810	111	2990	500	6980	10	1	22298866	2377	-22.49	4.54	12	0.88	-474.00	2349.00	21600	20220808	-50.65	8050	20230710	32.42	13650	-21.90	20230414	8050	32.42	20230710	20000	-46.70	20220809	8050	32.42	20230710	3.22	N	293780	500	111 억	519797	N	N	0	N	N
128	20230809	100924	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10700	720	2	7.21	1426582030	135556	142.08	9960	10790	9960	12970	6990	9980	10524.68	2.33	30410	10333	10156	10043	9866	9753	10100	9810	111	2990	500	6980	10	1	22298866	2386	-22.57	4.56	12	0.61	-474.00	2349.00	21600	20220808	-50.46	8050	20230710	32.92	13650	-21.61	20230414	8050	32.92	20230710	20000	-46.50	20220809	8050	32.92	20230710	3.22	N	293780	500	111 억	519797	N	N	0	N	N
129	20230809	090929	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10260	280	2	2.81	317851130	30907	32.39	9960	10520	9960	12970	6990	9980	10285.97	2.33	705	10333	10156	10043	9866	9753	10100	9810	111	2990	500	6980	10	1	22298866	2288	-21.65	4.37	12	0.14	-474.00	2349.00	21600	20220808	-52.50	8050	20230710	27.45	13650	-24.84	20230414	8050	27.45	20230710	20000	-48.70	20220809	8050	27.45	20230710	3.22	N	293780	500	111 억	519797	N	N	0	N	N
130	20230808	160947	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9980	-110	5	-1.09	952253800	94771	57.22	10030	10220	9930	13110	7070	10090	10047.95	2.25	18397	10896	10492	10246	9842	9596	10370	9720	111	3020	500	7060	10	1	22298866	2225	-21.05	4.25	12	0.43	-474.00	2349.00	22150	20220805	-54.94	8050	20230710	23.98	13650	-26.89	20230414	8050	23.98	20230710	21600	-53.80	20220808	8050	23.98	20230710	3.20	N	293780	500	111 억	501403	N	N	0	N	N
131	20230808	150935	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9950	-140	5	-1.39	905943970	90134	54.42	10030	10220	9930	13110	7070	10090	10051.08	2.25	16780	10896	10492	10246	9842	9596	10370	9720	111	3020	500	7060	10	1	22298866	2219	-20.99	4.24	12	0.40	-474.00	2349.00	22150	20220805	-55.08	8050	20230710	23.60	13650	-27.11	20230414	8050	23.60	20230710	21600	-53.94	20220808	8050	23.60	20230710	3.20	N	293780	500	111 억	501403	N	N	0	N	N
132	20230808	140931	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9990	-100	5	-0.99	659572130	65439	39.51	10030	10220	9960	13110	7070	10090	10079.19	2.25	5077	10896	10492	10246	9842	9596	10370	9720	111	3020	500	7060	10	1	22298866	2228	-21.08	4.25	12	0.29	-474.00	2349.00	22150	20220805	-54.90	8050	20230710	24.10	13650	-26.81	20230414	8050	24.10	20230710	21600	-53.75	20220808	8050	24.10	20230710	3.20	N	293780	500	111 억	501403	N	N	0	N	N
133	20230808	130922	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10080	-10	5	-0.10	571243610	56627	34.19	10030	10220	9960	13110	7070	10090	10087.83	2.25	7159	10896	10492	10246	9842	9596	10370	9720	111	3020	500	7060	10	1	22298866	2248	-21.27	4.29	12	0.25	-474.00	2349.00	22150	20220805	-54.49	8050	20230710	25.22	13650	-26.15	20230414	8050	25.22	20230710	21600	-53.33	20220808	8050	25.22	20230710	3.20	N	293780	500	111 억	501403	N	N	0	N	N
134	20230808	120929	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10130	40	2	0.40	528561050	52395	31.64	10030	10220	9960	13110	7070	10090	10088.01	2.25	9082	10896	10492	10246	9842	9596	10370	9720	111	3020	500	7060	10	1	22298866	2259	-21.37	4.31	12	0.23	-474.00	2349.00	22150	20220805	-54.27	8050	20230710	25.84	13650	-25.79	20230414	8050	25.84	20230710	21600	-53.10	20220808	8050	25.84	20230710	3.20	N	293780	500	111 억	501403	N	N	0	N	N
135	20230808	110917	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10080	-10	5	-0.10	461245770	45710	27.60	10030	10220	9960	13110	7070	10090	10090.70	2.25	6901	10896	10492	10246	9842	9596	10370	9720	111	3020	500	7060	10	1	22298866	2248	-21.27	4.29	12	0.20	-474.00	2349.00	22150	20220805	-54.49	8050	20230710	25.22	13650	-26.15	20230414	8050	25.22	20230710	21600	-53.33	20220808	8050	25.22	20230710	3.20	N	293780	500	111 억	501403	N	N	0	N	N
136	20230808	100930	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10100	10	2	0.10	320852640	31767	19.18	10030	10220	9960	13110	7070	10090	10100.19	2.25	5123	10896	10492	10246	9842	9596	10370	9720	111	3020	500	7060	10	1	22298866	2252	-21.31	4.30	12	0.14	-474.00	2349.00	22150	20220805	-54.40	8050	20230710	25.47	13650	-26.01	20230414	8050	25.47	20230710	21600	-53.24	20220808	8050	25.47	20230710	3.20	N	293780	500	111 억	501403	N	N	0	N	N
137	20230808	090935	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10140	50	2	0.50	81945260	8116	4.90	10030	10180	10030	13110	7070	10090	10096.75	2.25	1843	10896	10492	10246	9842	9596	10370	9720	111	3020	500	7060	10	1	22298866	2261	-21.39	4.32	12	0.04	-474.00	2349.00	22150	20220805	-54.22	8050	20230710	25.96	13650	-25.71	20230414	8050	25.96	20230710	21600	-53.06	20220808	8050	25.96	20230710	3.20	N	293780	500	111 억	501403	N	N	0	N	N
138	20230807	160926	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10090	-410	5	-3.90	1689941340	165323	103.45	10430	10650	10000	13650	7350	10500	10221.98	2.20	11526	10980	10740	10610	10370	10240	10675	10305	111	3150	500	7350	10	1	22298866	2250	-21.29	4.30	12	0.74	-474.00	2349.00	23200	20220804	-56.51	8050	20230710	25.34	13650	-26.08	20230414	8050	25.34	20230710	21600	-53.29	20220808	8050	25.34	20230710	3.08	N	293780	500	111 억	489877	N	N	11	N	N
139	20230807	150926	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10080	-420	5	-4.00	1649694880	161333	100.95	10430	10650	10000	13650	7350	10500	10224.92	2.20	11274	10980	10740	10610	10370	10240	10675	10305	111	3150	500	7350	10	1	22298866	2248	-21.27	4.29	12	0.72	-474.00	2349.00	23200	20220804	-56.55	8050	20230710	25.22	13650	-26.15	20230414	8050	25.22	20230710	21600	-53.33	20220808	8050	25.22	20230710	3.08	N	293780	500	111 억	489877	N	N	11	N	N
140	20230807	140932	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10040	-460	5	-4.38	1504897880	146896	91.92	10430	10650	10000	13650	7350	10500	10244.15	2.20	7610	10980	10740	10610	10370	10240	10675	10305	111	3150	500	7350	10	1	22298866	2239	-21.18	4.27	12	0.66	-474.00	2349.00	23200	20220804	-56.72	8050	20230710	24.72	13650	-26.45	20230414	8050	24.72	20230710	21600	-53.52	20220808	8050	24.72	20230710	3.08	N	293780	500	111 억	489877	N	N	11	N	N
141	20230807	130921	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10090	-410	5	-3.90	1227358540	119265	74.63	10430	10650	10090	13650	7350	10500	10290.52	2.20	7344	10980	10740	10610	10370	10240	10675	10305	111	3150	500	7350	10	1	22298866	2250	-21.29	4.30	12	0.53	-474.00	2349.00	23200	20220804	-56.51	8050	20230710	25.34	13650	-26.08	20230414	8050	25.34	20230710	21600	-53.29	20220808	8050	25.34	20230710	3.08	N	293780	500	111 억	489877	N	N	11	N	N
142	20230807	120921	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10150	-350	5	-3.33	1061754520	102896	64.38	10430	10650	10100	13650	7350	10500	10318.21	2.20	6789	10980	10740	10610	10370	10240	10675	10305	111	3150	500	7350	10	1	22298866	2263	-21.41	4.32	12	0.46	-474.00	2349.00	23200	20220804	-56.25	8050	20230710	26.09	13650	-25.64	20230414	8050	26.09	20230710	21600	-53.01	20220808	8050	26.09	20230710	3.08	N	293780	500	111 억	489877	N	N	11	N	N
143	20230807	110912	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10240	-260	5	-2.48	949248380	91851	57.47	10430	10650	10100	13650	7350	10500	10334.14	2.20	5005	10980	10740	10610	10370	10240	10675	10305	111	3150	500	7350	10	1	22298866	2283	-21.60	4.36	12	0.41	-474.00	2349.00	23200	20220804	-55.86	8050	20230710	27.20	13650	-24.98	20230414	8050	27.20	20230710	21600	-52.59	20220808	8050	27.20	20230710	3.08	N	293780	500	111 억	489877	N	N	11	N	N
144	20230807	100926	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10320	-180	5	-1.71	493556860	47197	29.53	10430	10650	10320	13650	7350	10500	10457.12	2.20	2547	10980	10740	10610	10370	10240	10675	10305	111	3150	500	7350	10	1	22298866	2301	-21.77	4.39	12	0.21	-474.00	2349.00	23200	20220804	-55.52	8050	20230710	28.20	13650	-24.40	20230414	8050	28.20	20230710	21600	-52.22	20220808	8050	28.20	20230710	3.08	N	293780	500	111 억	489877	N	N	11	N	N
145	20230807	090922	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10510	10	2	0.10	144236820	13791	8.63	10430	10580	10350	13650	7350	10500	10457.89	2.20	5484	10980	10740	10610	10370	10240	10675	10305	111	3150	500	7350	10	1	22298866	2344	-22.17	4.47	12	0.06	-474.00	2349.00	23200	20220804	-54.70	8050	20230710	30.56	13650	-23.00	20230414	8050	30.56	20230710	21600	-51.34	20220808	8050	30.56	20230710	3.08	N	293780	500	111 억	489877	N	N	11	N	N
146	20230804	160915	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10500	-360	5	-3.31	1688774750	158961	69.51	10850	10850	10480	14110	7610	10860	10623.93	2.27	-16110	11466	11162	10826	10522	10186	11315	10675	111	3250	500	7600	10	1	22298866	2341	-22.15	4.47	12	0.71	-474.00	2349.00	24550	20220803	-57.23	8050	20230710	30.43	13650	-23.08	20230414	8050	30.43	20230710	23200	-54.74	20220804	8050	30.43	20230710	3.10	N	293780	500	111 억	506107	N	N	11	N	N
147	20230804	150915	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10510	-350	5	-3.22	1606297230	151108	66.08	10850	10850	10480	14110	7610	10860	10630.12	2.27	-15681	11466	11162	10826	10522	10186	11315	10675	111	3250	500	7600	10	1	22298866	2344	-22.17	4.47	12	0.68	-474.00	2349.00	24550	20220803	-57.19	8050	20230710	30.56	13650	-23.00	20230414	8050	30.56	20230710	23200	-54.70	20220804	8050	30.56	20230710	3.10	N	293780	500	111 억	506107	N	N	37	N	N
148	20230804	140928	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10510	-350	5	-3.22	1502522680	141266	61.77	10850	10850	10480	14110	7610	10860	10636.12	2.27	-15477	11466	11162	10826	10522	10186	11315	10675	111	3250	500	7600	10	1	22298866	2344	-22.17	4.47	12	0.63	-474.00	2349.00	24550	20220803	-57.19	8050	20230710	30.56	13650	-23.00	20230414	8050	30.56	20230710	23200	-54.70	20220804	8050	30.56	20230710	3.10	N	293780	500	111 억	506107	N	N	37	N	N
149	20230804	130912	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10620	-240	5	-2.21	1258563610	118148	51.66	10850	10850	10510	14110	7610	10860	10652.43	2.27	-15723	11466	11162	10826	10522	10186	11315	10675	111	3250	500	7600	10	1	22298866	2368	-22.41	4.52	12	0.53	-474.00	2349.00	24550	20220803	-56.74	8050	20230710	31.93	13650	-22.20	20230414	8050	31.93	20230710	23200	-54.22	20220804	8050	31.93	20230710	3.10	N	293780	500	111 억	506107	N	N	37	N	N
150	20230804	120907	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10580	-280	5	-2.58	1076760860	100920	44.13	10850	10850	10540	14110	7610	10860	10669.45	2.27	-9343	11466	11162	10826	10522	10186	11315	10675	111	3250	500	7600	10	1	22298866	2359	-22.32	4.50	12	0.45	-474.00	2349.00	24550	20220803	-56.90	8050	20230710	31.43	13650	-22.49	20230414	8050	31.43	20230710	23200	-54.40	20220804	8050	31.43	20230710	3.10	N	293780	500	111 억	506107	N	N	37	N	N
151	20230804	110919	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10660	-200	5	-1.84	887527510	83047	36.31	10850	10850	10550	14110	7610	10860	10687.05	2.27	-6206	11466	11162	10826	10522	10186	11315	10675	111	3250	500	7600	10	1	22298866	2377	-22.49	4.54	12	0.37	-474.00	2349.00	24550	20220803	-56.58	8050	20230710	32.42	13650	-21.90	20230414	8050	32.42	20230710	23200	-54.05	20220804	8050	32.42	20230710	3.10	N	293780	500	111 억	506107	N	N	37	N	N
152	20230804	100903	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10720	-140	5	-1.29	696302500	65106	28.47	10850	10850	10550	14110	7610	10860	10694.90	2.27	-7314	11466	11162	10826	10522	10186	11315	10675	111	3250	500	7600	10	1	22298866	2390	-22.62	4.56	12	0.29	-474.00	2349.00	24550	20220803	-56.33	8050	20230710	33.17	13650	-21.47	20230414	8050	33.17	20230710	23200	-53.79	20220804	8050	33.17	20230710	3.10	N	293780	500	111 억	506107	N	N	37	N	N
153	20230804	090904	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10720	-140	5	-1.29	235973430	22065	9.65	10850	10850	10550	14110	7610	10860	10694.45	2.27	-6584	11466	11162	10826	10522	10186	11315	10675	111	3250	500	7600	10	1	22298866	2390	-22.62	4.56	12	0.10	-474.00	2349.00	24550	20220803	-56.33	8050	20230710	33.17	13650	-21.47	20230414	8050	33.17	20230710	23200	-53.79	20220804	8050	33.17	20230710	3.10	N	293780	500	111 억	506107	N	N	37	N	N
154	20230803	160906	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10860	200	2	1.88	2475668460	227572	81.75	10500	11130	10490	13850	7470	10660	10878.63	2.24	7638	11860	11260	10910	10310	9960	11085	10135	111	3190	500	7460	10	1	22298866	2422	-22.91	4.62	12	1.02	-474.00	2349.00	25850	20220802	-57.99	8050	20230710	34.91	13650	-20.44	20230414	8050	34.91	20230710	24550	-55.76	20220803	8050	34.91	20230710	3.15	N	293780	500	111 억	498926	N	N	37	N	N
155	20230803	150913	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10930	270	2	2.53	2410998240	221625	79.62	10500	11130	10490	13850	7470	10660	10878.73	2.24	6798	11860	11260	10910	10310	9960	11085	10135	111	3190	500	7460	10	1	22298866	2437	-23.06	4.65	12	0.99	-474.00	2349.00	25850	20220802	-57.72	8050	20230710	35.78	13650	-19.93	20230414	8050	35.78	20230710	24550	-55.48	20220803	8050	35.78	20230710	3.15	N	293780	500	111 억	498926	N	N	0	N	N
156	20230803	140905	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10910	250	2	2.35	2275752640	209214	75.16	10500	11130	10490	13850	7470	10660	10877.63	2.24	7975	11860	11260	10910	10310	9960	11085	10135	111	3190	500	7460	10	1	22298866	2433	-23.02	4.64	12	0.94	-474.00	2349.00	25850	20220802	-57.79	8050	20230710	35.53	13650	-20.07	20230414	8050	35.53	20230710	24550	-55.56	20220803	8050	35.53	20230710	3.15	N	293780	500	111 억	498926	N	N	0	N	N
157	20230803	130907	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	11050	390	2	3.66	2057790670	189366	68.03	10500	11130	10490	13850	7470	10660	10866.74	2.24	9329	11860	11260	10910	10310	9960	11085	10135	111	3190	500	7460	10	1	22298866	2464	-23.31	4.70	12	0.85	-474.00	2349.00	25850	20220802	-57.25	8050	20230710	37.27	13650	-19.05	20230414	8050	37.27	20230710	24550	-54.99	20220803	8050	37.27	20230710	3.15	N	293780	500	111 억	498926	N	N	0	N	N
158	20230803	120912	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	11020	360	2	3.38	1712919520	158079	56.79	10500	11130	10490	13850	7470	10660	10835.84	2.24	3153	11860	11260	10910	10310	9960	11085	10135	111	3190	500	7460	10	1	22298866	2457	-23.25	4.69	12	0.71	-474.00	2349.00	25850	20220802	-57.37	8050	20230710	36.89	13650	-19.27	20230414	8050	36.89	20230710	24550	-55.11	20220803	8050	36.89	20230710	3.15	N	293780	500	111 억	498926	N	N	0	N	N
159	20230803	110901	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10910	250	2	2.35	1373368720	127091	45.66	10500	11100	10490	13850	7470	10660	10806.18	2.24	3703	11860	11260	10910	10310	9960	11085	10135	111	3190	500	7460	10	1	22298866	2433	-23.02	4.64	12	0.57	-474.00	2349.00	25850	20220802	-57.79	8050	20230710	35.53	13650	-20.07	20230414	8050	35.53	20230710	24550	-55.56	20220803	8050	35.53	20230710	3.15	N	293780	500	111 억	498926	N	N	0	N	N
160	20230803	100859	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10860	200	2	1.88	761900210	71155	25.56	10500	10920	10490	13850	7470	10660	10707.61	2.24	-1986	11860	11260	10910	10310	9960	11085	10135	111	3190	500	7460	10	1	22298866	2422	-22.91	4.62	12	0.32	-474.00	2349.00	25850	20220802	-57.99	8050	20230710	34.91	13650	-20.44	20230414	8050	34.91	20230710	24550	-55.76	20220803	8050	34.91	20230710	3.15	N	293780	500	111 억	498926	N	N	0	N	N
161	20230803	090901	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10770	110	2	1.03	118898360	11215	4.03	10500	10780	10490	13850	7470	10660	10601.73	2.24	-150	11860	11260	10910	10310	9960	11085	10135	111	3190	500	7460	10	1	22298866	2402	-22.72	4.58	12	0.05	-474.00	2349.00	25850	20220802	-58.34	8050	20230710	33.79	13650	-21.10	20230414	8050	33.79	20230710	24550	-56.13	20220803	8050	33.79	20230710	3.15	N	293780	500	111 억	498926	N	N	0	N	N
162	20230802	160907	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10660	-220	5	-2.02	3037163280	275029	91.17	10720	11510	10560	14140	7620	10880	11043.09	2.21	6681	11486	11182	10666	10362	9846	11335	10515	111	3260	500	7610	10	1	22298866	2377	-22.49	4.54	12	1.23	-474.00	2349.00	27600	20220801	-61.38	8050	20230710	32.42	13650	-21.90	20230414	8050	32.42	20230710	25850	-58.76	20220802	8050	32.42	20230710	3.20	N	293780	500	111 억	492285	N	N	35	N	N
163	20230802	150918	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10650	-230	5	-2.11	2944736260	266331	88.29	10720	11510	10560	14140	7620	10880	11056.68	2.21	4543	11486	11182	10666	10362	9846	11335	10515	111	3260	500	7610	10	1	22298866	2375	-22.47	4.53	12	1.19	-474.00	2349.00	27600	20220801	-61.41	8050	20230710	32.30	13650	-21.98	20230414	8050	32.30	20230710	25850	-58.80	20220802	8050	32.30	20230710	3.20	N	293780	500	111 억	492285	N	N	35	N	N
164	20230802	140906	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10770	-110	5	-1.01	2666636720	240321	79.67	10720	11510	10700	14140	7620	10880	11096.15	2.21	2998	11486	11182	10666	10362	9846	11335	10515	111	3260	500	7610	10	1	22298866	2402	-22.72	4.58	12	1.08	-474.00	2349.00	27600	20220801	-60.98	8050	20230710	33.79	13650	-21.10	20230414	8050	33.79	20230710	25850	-58.34	20220802	8050	33.79	20230710	3.20	N	293780	500	111 억	492285	N	N	35	N	N
165	20230802	130901	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10910	30	2	0.28	2398092120	215425	71.42	10720	11510	10720	14140	7620	10880	11131.91	2.21	7517	11486	11182	10666	10362	9846	11335	10515	111	3260	500	7610	10	1	22298866	2433	-23.02	4.64	12	0.97	-474.00	2349.00	27600	20220801	-60.47	8050	20230710	35.53	13650	-20.07	20230414	8050	35.53	20230710	25850	-57.79	20220802	8050	35.53	20230710	3.20	N	293780	500	111 억	492285	N	N	35	N	N
166	20230802	120856	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10880	0	3	0.00	2282990390	204855	67.91	10720	11510	10720	14140	7620	10880	11144.42	2.21	12715	11486	11182	10666	10362	9846	11335	10515	111	3260	500	7610	10	1	22298866	2426	-22.95	4.63	12	0.92	-474.00	2349.00	27600	20220801	-60.58	8050	20230710	35.16	13650	-20.29	20230414	8050	35.16	20230710	25850	-57.91	20220802	8050	35.16	20230710	3.20	N	293780	500	111 억	492285	N	N	35	N	N
167	20230802	110858	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10980	100	2	0.92	1979908420	177085	58.71	10720	11510	10720	14140	7620	10880	11180.55	2.21	8691	11486	11182	10666	10362	9846	11335	10515	111	3260	500	7610	10	1	22298866	2448	-23.16	4.67	12	0.79	-474.00	2349.00	27600	20220801	-60.22	8050	20230710	36.40	13650	-19.56	20230414	8050	36.40	20230710	25850	-57.52	20220802	8050	36.40	20230710	3.20	N	293780	500	111 억	492285	N	N	35	N	N
168	20230802	100900	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	11210	330	2	3.03	1491085200	133128	44.13	10720	11510	10720	14140	7620	10880	11200.39	2.21	10096	11486	11182	10666	10362	9846	11335	10515	111	3260	500	7610	10	1	22298866	2500	-23.65	4.77	12	0.60	-474.00	2349.00	27600	20220801	-59.38	8050	20230710	39.25	13650	-17.88	20230414	8050	39.25	20230710	25850	-56.63	20220802	8050	39.25	20230710	3.20	N	293780	500	111 억	492285	N	N	35	N	N
169	20230802	090859	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10760	-120	5	-1.10	77745070	7239	2.40	10720	10790	10720	14140	7620	10880	10739.75	2.21	283	11486	11182	10666	10362	9846	11335	10515	111	3260	500	7610	10	1	22298866	2399	-22.70	4.58	12	0.03	-474.00	2349.00	27600	20220801	-61.01	8050	20230710	33.66	13650	-21.17	20230414	8050	33.66	20230710	25850	-58.38	20220802	8050	33.66	20230710	3.20	N	293780	500	111 억	492285	N	N	35	N	N
170	20230801	160859	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10880	680	2	6.67	3206178900	300522	270.25	10190	10970	10150	13260	7140	10200	10668.12	2.05	35661	10593	10396	10223	10026	9853	10310	9940	111	3060	500	7140	10	1	22298866	2426	-22.95	4.63	12	1.35	-474.00	2349.00	27600	20220801	-60.58	8050	20230710	35.16	13650	-20.29	20230414	8050	35.16	20230710	27600	-60.58	20220801	8050	35.16	20230710	3.26	N	293780	500	111 억	456948	N	N	35	N	N
171	20230801	150855	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10880	680	2	6.67	3096182520	290410	261.15	10190	10970	10150	13260	7140	10200	10661.42	2.05	35162	10593	10396	10223	10026	9853	10310	9940	111	3060	500	7140	10	1	22298866	2426	-22.95	4.63	12	1.30	-474.00	2349.00	27600	20220801	-60.58	8050	20230710	35.16	13650	-20.29	20230414	8050	35.16	20230710	27600	-60.58	20220801	8050	35.16	20230710	3.26	N	293780	500	111 억	456948	N	N	3	N	N
172	20230801	140910	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10830	630	2	6.18	2534715140	238818	214.76	10190	10870	10150	13260	7140	10200	10613.58	2.05	36239	10593	10396	10223	10026	9853	10310	9940	111	3060	500	7140	10	1	22298866	2415	-22.85	4.61	12	1.07	-474.00	2349.00	27600	20220801	-60.76	8050	20230710	34.53	13650	-20.66	20230414	8050	34.53	20230710	27600	-60.76	20220801	8050	34.53	20230710	3.26	N	293780	500	111 억	456948	N	N	3	N	N
173	20230801	130850	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10670	470	2	4.61	2306448520	217501	195.59	10190	10870	10150	13260	7140	10200	10604.31	2.05	33719	10593	10396	10223	10026	9853	10310	9940	111	3060	500	7140	10	1	22298866	2379	-22.51	4.54	12	0.98	-474.00	2349.00	27600	20220801	-61.34	8050	20230710	32.55	13650	-21.83	20230414	8050	32.55	20230710	27600	-61.34	20220801	8050	32.55	20230710	3.26	N	293780	500	111 억	456948	N	N	3	N	N
174	20230801	120851	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10720	520	2	5.10	2079605770	196404	176.62	10190	10870	10150	13260	7140	10200	10588.41	2.05	33768	10593	10396	10223	10026	9853	10310	9940	111	3060	500	7140	10	1	22298866	2390	-22.62	4.56	12	0.88	-474.00	2349.00	27600	20220801	-61.16	8050	20230710	33.17	13650	-21.47	20230414	8050	33.17	20230710	27600	-61.16	20220801	8050	33.17	20230710	3.26	N	293780	500	111 억	456948	N	N	3	N	N
175	20230801	110847	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10640	440	2	4.31	1404441550	133530	120.08	10190	10670	10150	13260	7140	10200	10517.80	2.05	25703	10593	10396	10223	10026	9853	10310	9940	111	3060	500	7140	10	1	22298866	2373	-22.45	4.53	12	0.60	-474.00	2349.00	27600	20220801	-61.45	8050	20230710	32.17	13650	-22.05	20230414	8050	32.17	20230710	27600	-61.45	20220801	8050	32.17	20230710	3.26	N	293780	500	111 억	456948	N	N	3	N	N
176	20230801	100853	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10640	440	2	4.31	804166930	76867	69.12	10190	10650	10150	13260	7140	10200	10461.80	2.05	15991	10593	10396	10223	10026	9853	10310	9940	111	3060	500	7140	10	1	22298866	2373	-22.45	4.53	12	0.34	-474.00	2349.00	27600	20220801	-61.45	8050	20230710	32.17	13650	-22.05	20230414	8050	32.17	20230710	27600	-61.45	20220801	8050	32.17	20230710	3.26	N	293780	500	111 억	456948	N	N	3	N	N
177	20230801	090845	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10260	60	2	0.59	63453810	6180	5.56	10190	10350	10150	13260	7140	10200	10267.61	2.05	2474	10593	10396	10223	10026	9853	10310	9940	111	3060	500	7140	10	1	22298866	2288	-21.65	4.37	12	0.03	-474.00	2349.00	27600	20220801	-62.83	8050	20230710	27.45	13650	-24.84	20230414	8050	27.45	20230710	27600	-62.83	20220801	8050	27.45	20230710	3.26	N	293780	500	111 억	456948	N	N	3	N	N

79 KiB Raw Blame History

79 KiB

Raw Blame History