KissMeData/365270/price/prices-20230801.csv at fb430f14574ee7cbb24196048fe0277d4cd366fa

Files

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

78 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20230831	161214	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12830	0	3	0.00	952600470	74688	113.29	12830	12990	12610	16670	8990	12830	12754.27	0.99	-4771	13250	13040	12880	12670	12510	12960	12590	69	3840	500	9490	10	1	13855342	1778	-15.48	3.85	12	0.54	-829.00	3335.00	16900	20220831	-24.08	8710	20230620	47.30	16550	-22.48	20230724	8710	47.30	20230620	16900	-24.08	20220831	8710	47.30	20230620	1.58	N	365270	500	69 억	137696	N	N	N	N
3	20230831	151528	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12710	-120	5	-0.94	896997280	70343	106.70	12830	12990	12610	16670	8990	12830	12751.76	0.99	-3457	13250	13040	12880	12670	12510	12960	12590	69	3840	500	9490	10	1	13855342	1761	-15.33	3.81	12	0.51	-829.00	3335.00	16900	20220831	-24.79	8710	20230620	45.92	16550	-23.20	20230724	8710	45.92	20230620	16900	-24.79	20220831	8710	45.92	20230620	1.58	N	365270	500	69 억	137696	N	N	N	N
4	20230831	141650	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12740	-90	5	-0.70	732933820	57459	87.15	12830	12990	12610	16670	8990	12830	12755.77	0.99	187	13250	13040	12880	12670	12510	12960	12590	69	3840	500	9490	10	1	13855342	1765	-15.37	3.82	12	0.41	-829.00	3335.00	16900	20220831	-24.62	8710	20230620	46.27	16550	-23.02	20230724	8710	46.27	20230620	16900	-24.62	20220831	8710	46.27	20230620	1.58	N	365270	500	69 억	137696	N	N	N	N
5	20230831	131610	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12760	-70	5	-0.55	663238930	51985	78.85	12830	12990	12610	16670	8990	12830	12758.28	0.99	816	13250	13040	12880	12670	12510	12960	12590	69	3840	500	9490	10	1	13855342	1768	-15.39	3.83	12	0.38	-829.00	3335.00	16900	20220831	-24.50	8710	20230620	46.50	16550	-22.90	20230724	8710	46.50	20230620	16900	-24.50	20220831	8710	46.50	20230620	1.58	N	365270	500	69 억	137696	N	N	N	N
6	20230831	121704	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12900	70	2	0.55	554987050	43469	65.93	12830	12990	12610	16670	8990	12830	12767.42	0.99	3080	13250	13040	12880	12670	12510	12960	12590	69	3840	500	9490	10	1	13855342	1787	-15.56	3.87	12	0.31	-829.00	3335.00	16900	20220831	-23.67	8710	20230620	48.11	16550	-22.05	20230724	8710	48.11	20230620	16900	-23.67	20220831	8710	48.11	20230620	1.58	N	365270	500	69 억	137696	N	N	N	N
7	20230831	112148	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12840	10	2	0.08	481134580	37729	57.23	12830	12990	12610	16670	8990	12830	12752.38	0.99	2992	13250	13040	12880	12670	12510	12960	12590	69	3840	500	9490	10	1	13855342	1779	-15.49	3.85	12	0.27	-829.00	3335.00	16900	20220831	-24.02	8710	20230620	47.42	16550	-22.42	20230724	8710	47.42	20230620	16900	-24.02	20220831	8710	47.42	20230620	1.58	N	365270	500	69 억	137696	N	N	N	N
8	20230831	101755	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12750	-80	5	-0.62	310113030	24434	37.06	12830	12910	12610	16670	8990	12830	12691.87	0.99	3775	13250	13040	12880	12670	12510	12960	12590	69	3840	500	9490	10	1	13855342	1767	-15.38	3.82	12	0.18	-829.00	3335.00	16900	20220831	-24.56	8710	20230620	46.38	16550	-22.96	20230724	8710	46.38	20230620	16900	-24.56	20220831	8710	46.38	20230620	1.58	N	365270	500	69 억	137696	N	N	N	N
9	20230831	091631	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12730	-100	5	-0.78	109157870	8581	13.02	12830	12910	12650	16670	8990	12830	12720.88	0.99	698	13250	13040	12880	12670	12510	12960	12590	69	3840	500	9490	10	1	13855342	1764	-15.36	3.82	12	0.06	-829.00	3335.00	16900	20220831	-24.67	8710	20230620	46.15	16550	-23.08	20230724	8710	46.15	20230620	16900	-24.67	20220831	8710	46.15	20230620	1.58	N	365270	500	69 억	137696	N	N	N	N
10	20230830	161219	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12830	150	2	1.18	834677260	64977	55.01	12960	13090	12720	16480	8880	12680	12845.82	1.00	-299	13433	13056	12693	12316	11953	13245	12505	69	3800	500	9380	10	1	13855342	1778	-15.48	3.85	12	0.47	-829.00	3335.00	16900	20220831	-24.08	8710	20230620	47.30	16550	-22.48	20230724	8710	47.30	20230620	16900	-24.08	20220831	8710	47.30	20230620	1.61	N	365270	500	69 억	137986	N	N	N	N
11	20230830	151457	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12800	120	2	0.95	774754580	60303	51.05	12960	13090	12720	16480	8880	12680	12847.70	1.00	145	13433	13056	12693	12316	11953	13245	12505	69	3800	500	9380	10	1	13855342	1773	-15.44	3.84	12	0.44	-829.00	3335.00	16900	20220831	-24.26	8710	20230620	46.96	16550	-22.66	20230724	8710	46.96	20230620	16900	-24.26	20220831	8710	46.96	20230620	1.61	N	365270	500	69 억	137986	N	N	N	N
12	20230830	141556	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12780	100	2	0.79	696409080	54161	45.85	12960	13090	12720	16480	8880	12680	12858.13	1.00	-245	13433	13056	12693	12316	11953	13245	12505	69	3800	500	9380	10	1	13855342	1771	-15.42	3.83	12	0.39	-829.00	3335.00	16900	20220831	-24.38	8710	20230620	46.73	16550	-22.78	20230724	8710	46.73	20230620	16900	-24.38	20220831	8710	46.73	20230620	1.61	N	365270	500	69 억	137986	N	N	N	N
13	20230830	131554	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12800	120	2	0.95	632913930	49184	41.64	12960	13090	12720	16480	8880	12680	12868.29	1.00	-219	13433	13056	12693	12316	11953	13245	12505	69	3800	500	9380	10	1	13855342	1773	-15.44	3.84	12	0.35	-829.00	3335.00	16900	20220831	-24.26	8710	20230620	46.96	16550	-22.66	20230724	8710	46.96	20230620	16900	-24.26	20220831	8710	46.96	20230620	1.61	N	365270	500	69 억	137986	N	N	N	N
14	20230830	121605	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12800	120	2	0.95	578318920	44918	38.03	12960	13090	12720	16480	8880	12680	12874.99	1.00	117	13433	13056	12693	12316	11953	13245	12505	69	3800	500	9380	10	1	13855342	1773	-15.44	3.84	12	0.32	-829.00	3335.00	16900	20220831	-24.26	8710	20230620	46.96	16550	-22.66	20230724	8710	46.96	20230620	16900	-24.26	20220831	8710	46.96	20230620	1.61	N	365270	500	69 억	137986	N	N	N	N
15	20230830	112135	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12840	160	2	1.26	527591480	40951	34.67	12960	13090	12720	16480	8880	12680	12883.48	1.00	-97	13433	13056	12693	12316	11953	13245	12505	69	3800	500	9380	10	1	13855342	1779	-15.49	3.85	12	0.30	-829.00	3335.00	16900	20220831	-24.02	8710	20230620	47.42	16550	-22.42	20230724	8710	47.42	20230620	16900	-24.02	20220831	8710	47.42	20230620	1.61	N	365270	500	69 억	137986	N	N	N	N
16	20230830	101654	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12890	210	2	1.66	376040690	29094	24.63	12960	13090	12760	16480	8880	12680	12925.03	1.00	729	13433	13056	12693	12316	11953	13245	12505	69	3800	500	9380	10	1	13855342	1786	-15.55	3.87	12	0.21	-829.00	3335.00	16900	20220831	-23.73	8710	20230620	47.99	16550	-22.11	20230724	8710	47.99	20230620	16900	-23.73	20220831	8710	47.99	20230620	1.61	N	365270	500	69 억	137986	N	N	N	N
17	20230830	091554	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13000	320	2	2.52	189265700	14592	12.35	12960	13090	12760	16480	8880	12680	12970.51	1.00	3965	13433	13056	12693	12316	11953	13245	12505	69	3800	500	9380	10	1	13855342	1801	-15.68	3.90	12	0.11	-829.00	3335.00	16900	20220831	-23.08	8710	20230620	49.25	16550	-21.45	20230724	8710	49.25	20230620	16900	-23.08	20220831	8710	49.25	20230620	1.61	N	365270	500	69 억	137986	N	N	N	N
18	20230829	161214	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12680	370	2	3.01	1478874800	115750	189.92	12330	13070	12330	16000	8620	12310	12776.86	0.92	10331	12710	12510	12350	12150	11990	12430	12070	69	3690	500	9100	10	1	13855342	1757	-15.30	3.80	12	0.84	-829.00	3335.00	17600	20220826	-27.95	8710	20230620	45.58	16550	-23.38	20230724	8710	45.58	20230620	16900	-24.97	20220831	8710	45.58	20230620	1.59	N	365270	500	69 억	127645	N	N	N	N
19	20230829	151508	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12710	400	2	3.25	1435545540	112335	184.32	12330	13070	12330	16000	8620	12310	12779.15	0.92	10002	12710	12510	12350	12150	11990	12430	12070	69	3690	500	9100	10	1	13855342	1761	-15.33	3.81	12	0.81	-829.00	3335.00	17600	20220826	-27.78	8710	20230620	45.92	16550	-23.20	20230724	8710	45.92	20230620	16900	-24.79	20220831	8710	45.92	20230620	1.59	N	365270	500	69 억	127645	N	N	N	N
20	20230829	141654	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12750	440	2	3.57	1326174570	103726	170.19	12330	13070	12330	16000	8620	12310	12785.36	0.92	8855	12710	12510	12350	12150	11990	12430	12070	69	3690	500	9100	10	1	13855342	1767	-15.38	3.82	12	0.75	-829.00	3335.00	17600	20220826	-27.56	8710	20230620	46.38	16550	-22.96	20230724	8710	46.38	20230620	16900	-24.56	20220831	8710	46.38	20230620	1.59	N	365270	500	69 억	127645	N	N	N	N
21	20230829	131545	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12710	400	2	3.25	1261847550	98667	161.89	12330	13070	12330	16000	8620	12310	12788.95	0.92	8244	12710	12510	12350	12150	11990	12430	12070	69	3690	500	9100	10	1	13855342	1761	-15.33	3.81	12	0.71	-829.00	3335.00	17600	20220826	-27.78	8710	20230620	45.92	16550	-23.20	20230724	8710	45.92	20230620	16900	-24.79	20220831	8710	45.92	20230620	1.59	N	365270	500	69 억	127645	N	N	N	N
22	20230829	121654	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12750	440	2	3.57	1201903400	93953	154.16	12330	13070	12330	16000	8620	12310	12792.60	0.92	7145	12710	12510	12350	12150	11990	12430	12070	69	3690	500	9100	10	1	13855342	1767	-15.38	3.82	12	0.68	-829.00	3335.00	17600	20220826	-27.56	8710	20230620	46.38	16550	-22.96	20230724	8710	46.38	20230620	16900	-24.56	20220831	8710	46.38	20230620	1.59	N	365270	500	69 억	127645	N	N	N	N
23	20230829	112357	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12780	470	2	3.82	1175900390	91917	150.81	12330	13070	12330	16000	8620	12310	12793.07	0.92	8023	12710	12510	12350	12150	11990	12430	12070	69	3690	500	9100	10	1	13855342	1771	-15.42	3.83	12	0.66	-829.00	3335.00	17600	20220826	-27.39	8710	20230620	46.73	16550	-22.78	20230724	8710	46.73	20230620	16900	-24.38	20220831	8710	46.73	20230620	1.59	N	365270	500	69 억	127645	N	N	N	N
24	20230829	101751	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12810	500	2	4.06	1060029600	82850	135.94	12330	13070	12330	16000	8620	12310	12794.56	0.92	6507	12710	12510	12350	12150	11990	12430	12070	69	3690	500	9100	10	1	13855342	1775	-15.45	3.84	12	0.60	-829.00	3335.00	17600	20220826	-27.22	8710	20230620	47.07	16550	-22.60	20230724	8710	47.07	20230620	16900	-24.20	20220831	8710	47.07	20230620	1.59	N	365270	500	69 억	127645	N	N	N	N
25	20230829	091152	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12460	150	2	1.22	25777150	2078	3.41	12330	12460	12330	16000	8620	12310	12404.79	0.92	-535	12710	12510	12350	12150	11990	12430	12070	69	3690	500	9100	10	1	13855342	1726	-15.03	3.74	12	0.01	-829.00	3335.00	17600	20220826	-29.20	8710	20230620	43.05	16550	-24.71	20230724	8710	43.05	20230620	16900	-26.27	20220831	8710	43.05	20230620	1.59	N	365270	500	69 억	127645	N	N	N	N
26	20230828	161137	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12310	-200	5	-1.60	744783950	60666	78.05	12480	12550	12190	16260	8760	12510	12276.78	0.99	-9432	12976	12742	12506	12272	12036	12860	12390	69	3750	500	9250	10	1	13855342	1706	-14.85	3.69	12	0.44	-829.00	3335.00	17600	20220826	-30.06	8710	20230620	41.33	16550	-25.62	20230724	8710	41.33	20230620	16900	-27.16	20220831	8710	41.33	20230620	1.57	N	365270	500	69 억	137076	N	N	N	N
27	20230828	151147	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12280	-230	5	-1.84	719049060	58573	75.36	12480	12550	12190	16260	8760	12510	12276.12	0.99	-9218	12976	12742	12506	12272	12036	12860	12390	69	3750	500	9250	10	1	13855342	1701	-14.81	3.68	12	0.42	-829.00	3335.00	17600	20220826	-30.23	8710	20230620	40.99	16550	-25.80	20230724	8710	40.99	20230620	16900	-27.34	20220831	8710	40.99	20230620	1.57	N	365270	500	69 억	137076	N	N	N	N
28	20230828	141151	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12320	-190	5	-1.52	611399150	49849	64.13	12480	12550	12190	16260	8760	12510	12265.02	0.99	-6782	12976	12742	12506	12272	12036	12860	12390	69	3750	500	9250	10	1	13855342	1707	-14.86	3.69	12	0.36	-829.00	3335.00	17600	20220826	-30.00	8710	20230620	41.45	16550	-25.56	20230724	8710	41.45	20230620	16900	-27.10	20220831	8710	41.45	20230620	1.57	N	365270	500	69 억	137076	N	N	N	N
29	20230828	131200	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12250	-260	5	-2.08	546345870	44540	57.30	12480	12550	12190	16260	8760	12510	12266.41	0.99	-6128	12976	12742	12506	12272	12036	12860	12390	69	3750	500	9250	10	1	13855342	1697	-14.78	3.67	12	0.32	-829.00	3335.00	17600	20220826	-30.40	8710	20230620	40.64	16550	-25.98	20230724	8710	40.64	20230620	16900	-27.51	20220831	8710	40.64	20230620	1.57	N	365270	500	69 억	137076	N	N	N	N
30	20230828	121151	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12270	-240	5	-1.92	445984270	36321	46.73	12480	12550	12190	16260	8760	12510	12278.96	0.99	-5302	12976	12742	12506	12272	12036	12860	12390	69	3750	500	9250	10	1	13855342	1700	-14.80	3.68	12	0.26	-829.00	3335.00	17600	20220826	-30.28	8710	20230620	40.87	16550	-25.86	20230724	8710	40.87	20230620	16900	-27.40	20220831	8710	40.87	20230620	1.57	N	365270	500	69 억	137076	N	N	N	N
31	20230828	111147	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12300	-210	5	-1.68	382321240	31124	40.04	12480	12550	12190	16260	8760	12510	12283.81	0.99	-4885	12976	12742	12506	12272	12036	12860	12390	69	3750	500	9250	10	1	13855342	1704	-14.84	3.69	12	0.22	-829.00	3335.00	17600	20220826	-30.11	8710	20230620	41.22	16550	-25.68	20230724	8710	41.22	20230620	16900	-27.22	20220831	8710	41.22	20230620	1.57	N	365270	500	69 억	137076	N	N	N	N
32	20230828	101134	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12280	-230	5	-1.84	317365460	25816	33.21	12480	12550	12190	16260	8760	12510	12293.36	0.99	-5130	12976	12742	12506	12272	12036	12860	12390	69	3750	500	9250	10	1	13855342	1701	-14.81	3.68	12	0.19	-829.00	3335.00	17600	20220826	-30.23	8710	20230620	40.99	16550	-25.80	20230724	8710	40.99	20230620	16900	-27.34	20220831	8710	40.99	20230620	1.57	N	365270	500	69 억	137076	N	N	N	N
33	20230828	091150	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12380	-130	5	-1.04	63573540	5094	6.55	12480	12550	12380	16260	8760	12510	12480.08	0.99	-233	12976	12742	12506	12272	12036	12860	12390	69	3750	500	9250	10	1	13855342	1715	-14.93	3.71	12	0.04	-829.00	3335.00	17600	20220826	-29.66	8710	20230620	42.14	16550	-25.20	20230724	8710	42.14	20230620	16900	-26.75	20220831	8710	42.14	20230620	1.57	N	365270	500	69 억	137076	N	N	N	N
34	20230825	161141	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12510	-240	5	-1.88	961889280	77482	76.75	12490	12740	12270	16570	8930	12750	12414.30	1.13	-19962	13296	13022	12566	12292	11836	13160	12430	69	3820	500	9430	10	1	13855342	1733	-15.09	3.75	12	0.56	-829.00	3335.00	18200	20220824	-31.26	8710	20230620	43.63	16550	-24.41	20230724	8710	43.63	20230620	17600	-28.92	20220826	8710	43.63	20230620	1.60	N	365270	500	69 억	157038	N	N	N	N
35	20230825	151149	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12510	-240	5	-1.88	920699850	74189	73.49	12490	12740	12270	16570	8930	12750	12410.19	1.13	-18797	13296	13022	12566	12292	11836	13160	12430	69	3820	500	9430	10	1	13855342	1733	-15.09	3.75	12	0.54	-829.00	3335.00	18200	20220824	-31.26	8710	20230620	43.63	16550	-24.41	20230724	8710	43.63	20230620	17600	-28.92	20220826	8710	43.63	20230620	1.60	N	365270	500	69 억	157038	N	N	N	N
36	20230825	141147	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12330	-420	5	-3.29	805027780	64831	64.22	12490	12740	12270	16570	8930	12750	12417.33	1.13	-16991	13296	13022	12566	12292	11836	13160	12430	69	3820	500	9430	10	1	13855342	1708	-14.87	3.70	12	0.47	-829.00	3335.00	18200	20220824	-32.25	8710	20230620	41.56	16550	-25.50	20230724	8710	41.56	20230620	17600	-29.94	20220826	8710	41.56	20230620	1.60	N	365270	500	69 억	157038	N	N	N	N
37	20230825	131142	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12320	-430	5	-3.37	712044700	57288	56.75	12490	12740	12290	16570	8930	12750	12429.21	1.13	-14724	13296	13022	12566	12292	11836	13160	12430	69	3820	500	9430	10	1	13855342	1707	-14.86	3.69	12	0.41	-829.00	3335.00	18200	20220824	-32.31	8710	20230620	41.45	16550	-25.56	20230724	8710	41.45	20230620	17600	-30.00	20220826	8710	41.45	20230620	1.60	N	365270	500	69 억	157038	N	N	N	N
38	20230825	121144	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12400	-350	5	-2.75	596973250	47941	47.49	12490	12740	12310	16570	8930	12750	12452.25	1.13	-10990	13296	13022	12566	12292	11836	13160	12430	69	3820	500	9430	10	1	13855342	1718	-14.96	3.72	12	0.35	-829.00	3335.00	18200	20220824	-31.87	8710	20230620	42.37	16550	-25.08	20230724	8710	42.37	20230620	17600	-29.55	20220826	8710	42.37	20230620	1.60	N	365270	500	69 억	157038	N	N	N	N
39	20230825	111143	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12400	-350	5	-2.75	403512910	32314	32.01	12490	12740	12370	16570	8930	12750	12487.25	1.13	-2391	13296	13022	12566	12292	11836	13160	12430	69	3820	500	9430	10	1	13855342	1718	-14.96	3.72	12	0.23	-829.00	3335.00	18200	20220824	-31.87	8710	20230620	42.37	16550	-25.08	20230724	8710	42.37	20230620	17600	-29.55	20220826	8710	42.37	20230620	1.60	N	365270	500	69 억	157038	N	N	N	N
40	20230825	101148	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12480	-270	5	-2.12	292412240	23371	23.15	12490	12740	12370	16570	8930	12750	12511.76	1.13	-949	13296	13022	12566	12292	11836	13160	12430	69	3820	500	9430	10	1	13855342	1729	-15.05	3.74	12	0.17	-829.00	3335.00	18200	20220824	-31.43	8710	20230620	43.28	16550	-24.59	20230724	8710	43.28	20230620	17600	-29.09	20220826	8710	43.28	20230620	1.60	N	365270	500	69 억	157038	N	N	N	N
41	20230825	091141	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12600	-150	5	-1.18	110954140	8865	8.78	12490	12740	12430	16570	8930	12750	12515.98	1.13	4383	13296	13022	12566	12292	11836	13160	12430	69	3820	500	9430	10	1	13855342	1746	-15.20	3.78	12	0.06	-829.00	3335.00	18200	20220824	-30.77	8710	20230620	44.66	16550	-23.87	20230724	8710	44.66	20230620	17600	-28.41	20220826	8710	44.66	20230620	1.60	N	365270	500	69 억	157038	N	N	N	N
42	20230824	161135	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12750	550	2	4.51	1258752410	100425	82.34	12200	12840	12110	15860	8540	12200	12534.25	1.00	15687	13086	12642	12356	11912	11626	12500	11770	69	3660	500	9020	10	1	13855342	1767	-15.38	3.82	12	0.72	-829.00	3335.00	18200	20220824	-29.95	8710	20230620	46.38	16550	-22.96	20230724	8710	46.38	20230620	18200	-29.95	20220824	8710	46.38	20230620	1.63	N	365270	500	69 억	139209	N	N	N	N
43	20230824	151132	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12700	500	2	4.10	1204366470	96160	78.85	12200	12840	12110	15860	8540	12200	12524.61	1.00	16342	13086	12642	12356	11912	11626	12500	11770	69	3660	500	9020	10	1	13855342	1760	-15.32	3.81	12	0.69	-829.00	3335.00	18200	20220824	-30.22	8710	20230620	45.81	16550	-23.26	20230724	8710	45.81	20230620	18200	-30.22	20220824	8710	45.81	20230620	1.63	N	365270	500	69 억	139209	N	N	N	N
44	20230824	141136	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12660	460	2	3.77	897511610	72083	59.10	12200	12660	12110	15860	8540	12200	12451.09	1.00	14810	13086	12642	12356	11912	11626	12500	11770	69	3660	500	9020	10	1	13855342	1754	-15.27	3.80	12	0.52	-829.00	3335.00	18200	20220824	-30.44	8710	20230620	45.35	16550	-23.50	20230724	8710	45.35	20230620	18200	-30.44	20220824	8710	45.35	20230620	1.63	N	365270	500	69 억	139209	N	N	N	N
45	20230824	131137	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12610	410	2	3.36	757997090	61011	50.03	12200	12650	12110	15860	8540	12200	12423.94	1.00	10615	13086	12642	12356	11912	11626	12500	11770	69	3660	500	9020	10	1	13855342	1747	-15.21	3.78	12	0.44	-829.00	3335.00	18200	20220824	-30.71	8710	20230620	44.78	16550	-23.81	20230724	8710	44.78	20230620	18200	-30.71	20220824	8710	44.78	20230620	1.63	N	365270	500	69 억	139209	N	N	N	N
46	20230824	121141	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12550	350	2	2.87	605684400	48919	40.11	12200	12640	12110	15860	8540	12200	12381.37	1.00	8004	13086	12642	12356	11912	11626	12500	11770	69	3660	500	9020	10	1	13855342	1739	-15.14	3.76	12	0.35	-829.00	3335.00	18200	20220824	-31.04	8710	20230620	44.09	16550	-24.17	20230724	8710	44.09	20230620	18200	-31.04	20220824	8710	44.09	20230620	1.63	N	365270	500	69 억	139209	N	N	N	N
47	20230824	111134	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12440	240	2	1.97	414368350	33657	27.60	12200	12500	12110	15860	8540	12200	12311.51	1.00	3418	13086	12642	12356	11912	11626	12500	11770	69	3660	500	9020	10	1	13855342	1724	-15.01	3.73	12	0.24	-829.00	3335.00	18200	20220824	-31.65	8710	20230620	42.82	16550	-24.83	20230724	8710	42.82	20230620	18200	-31.65	20220824	8710	42.82	20230620	1.63	N	365270	500	69 억	139209	N	N	N	N
48	20230824	101132	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12220	20	2	0.16	159404600	13023	10.68	12200	12370	12110	15860	8540	12200	12240.24	1.00	-647	13086	12642	12356	11912	11626	12500	11770	69	3660	500	9020	10	1	13855342	1693	-14.74	3.66	12	0.09	-829.00	3335.00	18200	20220824	-32.86	8710	20230620	40.30	16550	-26.16	20230724	8710	40.30	20230620	18200	-32.86	20220824	8710	40.30	20230620	1.63	N	365270	500	69 억	139209	N	N	N	N
49	20230824	091137	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12180	-20	5	-0.16	31952000	2619	2.15	12200	12300	12170	15860	8540	12200	12200.08	1.00	-306	13086	12642	12356	11912	11626	12500	11770	69	3660	500	9020	10	1	13855342	1688	-14.69	3.65	12	0.02	-829.00	3335.00	18200	20220824	-33.08	8710	20230620	39.84	16550	-26.40	20230724	8710	39.84	20230620	18200	-33.08	20220824	8710	39.84	20230620	1.63	N	365270	500	69 억	139209	N	N	N	N
50	20230823	161129	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12200	-430	5	-3.40	1494868230	121345	120.56	12800	12800	12070	16410	8850	12630	12319.24	0.97	4610	13303	12966	12663	12326	12023	12815	12175	69	3780	500	9340	10	1	13855342	1690	-14.72	3.66	12	0.88	-829.00	3335.00	18200	20220824	-32.97	8710	20230620	40.07	16550	-26.28	20230724	8710	40.07	20230620	18200	-32.97	20220824	8710	40.07	20230620	1.62	N	365270	500	69 억	134599	N	N	N	N
51	20230823	151130	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12200	-430	5	-3.40	1419169920	115124	114.38	12800	12800	12070	16410	8850	12630	12327.32	0.97	4754	13303	12966	12663	12326	12023	12815	12175	69	3780	500	9340	10	1	13855342	1690	-14.72	3.66	12	0.83	-829.00	3335.00	18200	20220824	-32.97	8710	20230620	40.07	16550	-26.28	20230724	8710	40.07	20230620	18200	-32.97	20220824	8710	40.07	20230620	1.62	N	365270	500	69 억	134599	N	N	N	N
52	20230823	141136	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12260	-370	5	-2.93	1274946740	103306	102.64	12800	12800	12070	16410	8850	12630	12341.46	0.97	3581	13303	12966	12663	12326	12023	12815	12175	69	3780	500	9340	10	1	13855342	1699	-14.79	3.68	12	0.75	-829.00	3335.00	18200	20220824	-32.64	8710	20230620	40.76	16550	-25.92	20230724	8710	40.76	20230620	18200	-32.64	20220824	8710	40.76	20230620	1.62	N	365270	500	69 억	134599	N	N	N	N
53	20230823	131127	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12430	-200	5	-1.58	929347100	74935	74.45	12800	12800	12250	16410	8850	12630	12402.04	0.97	-5106	13303	12966	12663	12326	12023	12815	12175	69	3780	500	9340	10	1	13855342	1722	-14.99	3.73	12	0.54	-829.00	3335.00	18200	20220824	-31.70	8710	20230620	42.71	16550	-24.89	20230724	8710	42.71	20230620	18200	-31.70	20220824	8710	42.71	20230620	1.62	N	365270	500	69 억	134599	N	N	N	N
54	20230823	121137	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12300	-330	5	-2.61	658920720	52983	52.64	12800	12800	12280	16410	8850	12630	12436.46	0.97	-8417	13303	12966	12663	12326	12023	12815	12175	69	3780	500	9340	10	1	13855342	1704	-14.84	3.69	12	0.38	-829.00	3335.00	18200	20220824	-32.42	8710	20230620	41.22	16550	-25.68	20230724	8710	41.22	20230620	18200	-32.42	20220824	8710	41.22	20230620	1.62	N	365270	500	69 억	134599	N	N	N	N
55	20230823	111131	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12360	-270	5	-2.14	568391490	45629	45.34	12800	12800	12350	16410	8850	12630	12456.80	0.97	-8746	13303	12966	12663	12326	12023	12815	12175	69	3780	500	9340	10	1	13855342	1713	-14.91	3.71	12	0.33	-829.00	3335.00	18200	20220824	-32.09	8710	20230620	41.91	16550	-25.32	20230724	8710	41.91	20230620	18200	-32.09	20220824	8710	41.91	20230620	1.62	N	365270	500	69 억	134599	N	N	N	N
56	20230823	101132	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12490	-140	5	-1.11	262833680	21021	20.89	12800	12800	12410	16410	8850	12630	12503.39	0.97	-5646	13303	12966	12663	12326	12023	12815	12175	69	3780	500	9340	10	1	13855342	1731	-15.07	3.75	12	0.15	-829.00	3335.00	18200	20220824	-31.37	8710	20230620	43.40	16550	-24.53	20230724	8710	43.40	20230620	18200	-31.37	20220824	8710	43.40	20230620	1.62	N	365270	500	69 억	134599	N	N	N	N
57	20230823	091140	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12670	40	2	0.32	44089910	3503	3.48	12800	12800	12490	16410	8850	12630	12586.33	0.97	-969	13303	12966	12663	12326	12023	12815	12175	69	3780	500	9340	10	1	13855342	1755	-15.28	3.80	12	0.03	-829.00	3335.00	18200	20220824	-30.38	8710	20230620	45.46	16550	-23.44	20230724	8710	45.46	20230620	18200	-30.38	20220824	8710	45.46	20230620	1.62	N	365270	500	69 억	134599	N	N	N	N
58	20230822	161125	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12630	-170	5	-1.33	1264003570	99699	110.51	12810	13000	12360	16640	8960	12800	12678.23	1.02	-6204	13313	13056	12873	12616	12433	13185	12745	69	3840	500	9470	10	1	13855342	1750	-15.24	3.79	12	0.72	-829.00	3335.00	18200	20220824	-30.60	8710	20230620	45.01	16550	-23.69	20230724	8710	45.01	20230620	18200	-30.60	20220824	8710	45.01	20230620	1.65	N	365270	500	69 억	140835	N	N	N	N
59	20230822	151125	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12420	-380	5	-2.97	1127614250	88781	98.41	12810	13000	12360	16640	8960	12800	12701.08	1.02	-6383	13313	13056	12873	12616	12433	13185	12745	69	3840	500	9470	10	1	13855342	1721	-14.98	3.72	12	0.64	-829.00	3335.00	18200	20220824	-31.76	8710	20230620	42.59	16550	-24.95	20230724	8710	42.59	20230620	18200	-31.76	20220824	8710	42.59	20230620	1.65	N	365270	500	69 억	140835	N	N	N	N
60	20230822	141125	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12620	-180	5	-1.41	913829620	71726	79.50	12810	13000	12520	16640	8960	12800	12740.56	1.02	-7930	13313	13056	12873	12616	12433	13185	12745	69	3840	500	9470	10	1	13855342	1749	-15.22	3.78	12	0.52	-829.00	3335.00	18200	20220824	-30.66	8710	20230620	44.89	16550	-23.75	20230724	8710	44.89	20230620	18200	-30.66	20220824	8710	44.89	20230620	1.65	N	365270	500	69 억	140835	N	N	N	N
61	20230822	131122	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12750	-50	5	-0.39	716930970	56189	62.28	12810	13000	12520	16640	8960	12800	12759.28	1.02	-4702	13313	13056	12873	12616	12433	13185	12745	69	3840	500	9470	10	1	13855342	1767	-15.38	3.82	12	0.41	-829.00	3335.00	18200	20220824	-29.95	8710	20230620	46.38	16550	-22.96	20230724	8710	46.38	20230620	18200	-29.95	20220824	8710	46.38	20230620	1.65	N	365270	500	69 억	140835	N	N	N	N
62	20230822	121109	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12790	-10	5	-0.08	587498860	46047	51.04	12810	13000	12520	16640	8960	12800	12758.68	1.02	-2820	13313	13056	12873	12616	12433	13185	12745	69	3840	500	9470	10	1	13855342	1772	-15.43	3.84	12	0.33	-829.00	3335.00	18200	20220824	-29.73	8710	20230620	46.84	16550	-22.72	20230724	8710	46.84	20230620	18200	-29.73	20220824	8710	46.84	20230620	1.65	N	365270	500	69 억	140835	N	N	N	N
63	20230822	111122	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12780	-20	5	-0.16	530404490	41571	46.08	12810	13000	12520	16640	8960	12800	12759.00	1.02	-2950	13313	13056	12873	12616	12433	13185	12745	69	3840	500	9470	10	1	13855342	1771	-15.42	3.83	12	0.30	-829.00	3335.00	18200	20220824	-29.78	8710	20230620	46.73	16550	-22.78	20230724	8710	46.73	20230620	18200	-29.78	20220824	8710	46.73	20230620	1.65	N	365270	500	69 억	140835	N	N	N	N
64	20230822	101120	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12810	10	2	0.08	388088820	30474	33.78	12810	13000	12520	16640	8960	12800	12735.08	1.02	1507	13313	13056	12873	12616	12433	13185	12745	69	3840	500	9470	10	1	13855342	1775	-15.45	3.84	12	0.22	-829.00	3335.00	18200	20220824	-29.62	8710	20230620	47.07	16550	-22.60	20230724	8710	47.07	20230620	18200	-29.62	20220824	8710	47.07	20230620	1.65	N	365270	500	69 억	140835	N	N	N	N
65	20230822	091118	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12700	-100	5	-0.78	116966400	9169	10.16	12810	13000	12620	16640	8960	12800	12756.72	1.02	1842	13313	13056	12873	12616	12433	13185	12745	69	3840	500	9470	10	1	13855342	1760	-15.32	3.81	12	0.07	-829.00	3335.00	18200	20220824	-30.22	8710	20230620	45.81	16550	-23.26	20230724	8710	45.81	20230620	18200	-30.22	20220824	8710	45.81	20230620	1.65	N	365270	500	69 억	140835	N	N	N	N
66	20230821	161116	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12800	0	3	0.00	1159349430	89944	72.34	12770	13130	12690	16640	8960	12800	12890.06	0.85	22027	13773	13286	12953	12466	12133	13120	12300	69	3840	500	9470	10	1	13855342	1773	-15.44	3.84	12	0.65	-829.00	3335.00	18200	20220824	-29.67	8710	20230620	46.96	16550	-22.66	20230724	8710	46.96	20230620	18200	-29.67	20220824	8710	46.96	20230620	1.66	N	365270	500	69 억	118338	N	N	N	N
67	20230821	151123	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12800	0	3	0.00	1121130600	86955	69.94	12770	13130	12690	16640	8960	12800	12893.23	0.85	21949	13773	13286	12953	12466	12133	13120	12300	69	3840	500	9470	10	1	13855342	1773	-15.44	3.84	12	0.63	-829.00	3335.00	18200	20220824	-29.67	8710	20230620	46.96	16550	-22.66	20230724	8710	46.96	20230620	18200	-29.67	20220824	8710	46.96	20230620	1.66	N	365270	500	69 억	118338	N	N	N	N
68	20230821	141118	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12880	80	2	0.62	1000279010	77506	62.34	12770	13130	12690	16640	8960	12800	12905.83	0.85	22546	13773	13286	12953	12466	12133	13120	12300	69	3840	500	9470	10	1	13855342	1785	-15.54	3.86	12	0.56	-829.00	3335.00	18200	20220824	-29.23	8710	20230620	47.88	16550	-22.18	20230724	8710	47.88	20230620	18200	-29.23	20220824	8710	47.88	20230620	1.66	N	365270	500	69 억	118338	N	N	N	N
69	20230821	131131	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12930	130	2	1.02	913527190	70792	56.94	12770	13130	12690	16640	8960	12800	12904.38	0.85	25242	13773	13286	12953	12466	12133	13120	12300	69	3840	500	9470	10	1	13855342	1791	-15.60	3.88	12	0.51	-829.00	3335.00	18200	20220824	-28.96	8710	20230620	48.45	16550	-21.87	20230724	8710	48.45	20230620	18200	-28.96	20220824	8710	48.45	20230620	1.66	N	365270	500	69 억	118338	N	N	N	N
70	20230821	121128	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12960	160	2	1.25	778907190	60346	48.54	12770	13130	12690	16640	8960	12800	12907.35	0.85	26392	13773	13286	12953	12466	12133	13120	12300	69	3840	500	9470	10	1	13855342	1796	-15.63	3.89	12	0.44	-829.00	3335.00	18200	20220824	-28.79	8710	20230620	48.79	16550	-21.69	20230724	8710	48.79	20230620	18200	-28.79	20220824	8710	48.79	20230620	1.66	N	365270	500	69 억	118338	N	N	N	N
71	20230821	111117	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13000	200	2	1.56	646623390	50138	40.33	12770	13130	12690	16640	8960	12800	12896.87	0.85	22170	13773	13286	12953	12466	12133	13120	12300	69	3840	500	9470	10	1	13855342	1801	-15.68	3.90	12	0.36	-829.00	3335.00	18200	20220824	-28.57	8710	20230620	49.25	16550	-21.45	20230724	8710	49.25	20230620	18200	-28.57	20220824	8710	49.25	20230620	1.66	N	365270	500	69 억	118338	N	N	N	N
72	20230821	101116	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13050	250	2	1.95	381049870	29628	23.83	12770	13050	12690	16640	8960	12800	12861.14	0.85	12001	13773	13286	12953	12466	12133	13120	12300	69	3840	500	9470	10	1	13855342	1808	-15.74	3.91	12	0.21	-829.00	3335.00	18200	20220824	-28.30	8710	20230620	49.83	16550	-21.15	20230724	8710	49.83	20230620	18200	-28.30	20220824	8710	49.83	20230620	1.66	N	365270	500	69 억	118338	N	N	N	N
73	20230821	091127	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12940	140	2	1.09	43159160	3366	2.71	12770	12970	12750	16640	8960	12800	12822.09	0.85	-315	13773	13286	12953	12466	12133	13120	12300	69	3840	500	9470	10	1	13855342	1793	-15.61	3.88	12	0.02	-829.00	3335.00	18200	20220824	-28.90	8710	20230620	48.56	16550	-21.81	20230724	8710	48.56	20230620	18200	-28.90	20220824	8710	48.56	20230620	1.66	N	365270	500	69 억	118338	N	N	N	N
74	20230818	161118	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12800	-450	5	-3.40	1584279270	123258	80.17	13000	13440	12620	17220	9280	13250	12853.47	0.76	12387	13943	13596	13193	12846	12443	13770	13020	69	3970	500	9800	10	1	13855342	1773	-15.44	3.84	12	0.89	-829.00	3335.00	18300	20220817	-30.05	8710	20230620	46.96	16550	-22.66	20230724	8710	46.96	20230620	18200	-29.67	20220824	8710	46.96	20230620	1.54	N	365270	500	69 억	105585	N	N	N	N
75	20230818	151108	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12760	-490	5	-3.70	1526629140	118755	77.24	13000	13440	12620	17220	9280	13250	12855.28	0.76	12359	13943	13596	13193	12846	12443	13770	13020	69	3970	500	9800	10	1	13855342	1768	-15.39	3.83	12	0.86	-829.00	3335.00	18300	20220817	-30.27	8710	20230620	46.50	16550	-22.90	20230724	8710	46.50	20230620	18200	-29.89	20220824	8710	46.50	20230620	1.54	N	365270	500	69 억	105585	N	N	N	N
76	20230818	141118	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12940	-310	5	-2.34	1348272430	104832	68.19	13000	13440	12620	17220	9280	13250	12861.27	0.76	11307	13943	13596	13193	12846	12443	13770	13020	69	3970	500	9800	10	1	13855342	1793	-15.61	3.88	12	0.76	-829.00	3335.00	18300	20220817	-29.29	8710	20230620	48.56	16550	-21.81	20230724	8710	48.56	20230620	18200	-28.90	20220824	8710	48.56	20230620	1.54	N	365270	500	69 억	105585	N	N	N	N
77	20230818	131109	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12830	-420	5	-3.17	1239165470	96365	62.68	13000	13440	12620	17220	9280	13250	12859.08	0.76	11074	13943	13596	13193	12846	12443	13770	13020	69	3970	500	9800	10	1	13855342	1778	-15.48	3.85	12	0.70	-829.00	3335.00	18300	20220817	-29.89	8710	20230620	47.30	16550	-22.48	20230724	8710	47.30	20230620	18200	-29.51	20220824	8710	47.30	20230620	1.54	N	365270	500	69 억	105585	N	N	N	N
78	20230818	121121	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12930	-320	5	-2.42	1172616170	91186	59.31	13000	13440	12620	17220	9280	13250	12859.61	0.76	11115	13943	13596	13193	12846	12443	13770	13020	69	3970	500	9800	10	1	13855342	1791	-15.60	3.88	12	0.66	-829.00	3335.00	18300	20220817	-29.34	8710	20230620	48.45	16550	-21.87	20230724	8710	48.45	20230620	18200	-28.96	20220824	8710	48.45	20230620	1.54	N	365270	500	69 억	105585	N	N	N	N
79	20230818	111112	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12880	-370	5	-2.79	1019140520	79315	51.59	13000	13440	12620	17220	9280	13250	12849.28	0.76	9137	13943	13596	13193	12846	12443	13770	13020	69	3970	500	9800	10	1	13855342	1785	-15.54	3.86	12	0.57	-829.00	3335.00	18300	20220817	-29.62	8710	20230620	47.88	16550	-22.18	20230724	8710	47.88	20230620	18200	-29.23	20220824	8710	47.88	20230620	1.54	N	365270	500	69 억	105585	N	N	N	N
80	20230818	101118	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12670	-580	5	-4.38	679949340	52617	34.22	13000	13440	12650	17220	9280	13250	12922.62	0.76	2065	13943	13596	13193	12846	12443	13770	13020	69	3970	500	9800	10	1	13855342	1755	-15.28	3.80	12	0.38	-829.00	3335.00	18300	20220817	-30.77	8710	20230620	45.46	16550	-23.44	20230724	8710	45.46	20230620	18200	-30.38	20220824	8710	45.46	20230620	1.54	N	365270	500	69 억	105585	N	N	N	N
81	20230818	091124	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12990	-260	5	-1.96	135722680	10455	6.80	13000	13200	12900	17220	9280	13250	12981.60	0.76	2567	13943	13596	13193	12846	12443	13770	13020	69	3970	500	9800	10	1	13855342	1800	-15.67	3.90	12	0.08	-829.00	3335.00	18300	20220817	-29.02	8710	20230620	49.14	16550	-21.51	20230724	8710	49.14	20230620	18200	-28.63	20220824	8710	49.14	20230620	1.54	N	365270	500	69 억	105585	N	N	N	N
82	20230817	161118	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13250	-50	5	-0.38	2011572210	152885	39.42	13180	13540	12790	17290	9310	13300	13157.33	0.77	-1029	15446	14372	13736	12662	12026	14055	12345	69	3990	500	9840	10	1	13855342	1836	-15.98	3.97	12	1.10	-829.00	3335.00	18500	20220816	-28.38	8710	20230620	52.12	16550	-19.94	20230724	8710	52.12	20230620	18300	-27.60	20220817	8710	52.12	20230620	1.53	N	365270	500	69 억	107098	N	N	N	N
83	20230817	151126	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13170	-130	5	-0.98	1930941990	146797	37.85	13180	13540	12790	17290	9310	13300	13153.80	0.77	-1211	15446	14372	13736	12662	12026	14055	12345	69	3990	500	9840	10	1	13855342	1825	-15.89	3.95	12	1.06	-829.00	3335.00	18500	20220816	-28.81	8710	20230620	51.21	16550	-20.42	20230724	8710	51.21	20230620	18300	-28.03	20220817	8710	51.21	20230620	1.53	N	365270	500	69 억	107098	N	N	N	N
84	20230817	141114	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13280	-20	5	-0.15	1729572220	131554	33.92	13180	13540	12790	17290	9310	13300	13147.21	0.77	6561	15446	14372	13736	12662	12026	14055	12345	69	3990	500	9840	10	1	13855342	1840	-16.02	3.98	12	0.95	-829.00	3335.00	18500	20220816	-28.22	8710	20230620	52.47	16550	-19.76	20230724	8710	52.47	20230620	18300	-27.43	20220817	8710	52.47	20230620	1.53	N	365270	500	69 억	107098	N	N	N	N
85	20230817	131111	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13300	0	3	0.00	1614282980	122874	31.69	13180	13540	12790	17290	9310	13300	13137.68	0.77	6916	15446	14372	13736	12662	12026	14055	12345	69	3990	500	9840	10	1	13855342	1843	-16.04	3.99	12	0.89	-829.00	3335.00	18500	20220816	-28.11	8710	20230620	52.70	16550	-19.64	20230724	8710	52.70	20230620	18300	-27.32	20220817	8710	52.70	20230620	1.53	N	365270	500	69 억	107098	N	N	N	N
86	20230817	121115	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13360	60	2	0.45	1523932500	116065	29.93	13180	13540	12790	17290	9310	13300	13129.96	0.77	9450	15446	14372	13736	12662	12026	14055	12345	69	3990	500	9840	10	1	13855342	1851	-16.12	4.01	12	0.84	-829.00	3335.00	18500	20220816	-27.78	8710	20230620	53.39	16550	-19.27	20230724	8710	53.39	20230620	18300	-26.99	20220817	8710	53.39	20230620	1.53	N	365270	500	69 억	107098	N	N	N	N
87	20230817	111116	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13240	-60	5	-0.45	1294460320	98970	25.52	13180	13490	12790	17290	9310	13300	13079.27	0.77	8825	15446	14372	13736	12662	12026	14055	12345	69	3990	500	9840	10	1	13855342	1834	-15.97	3.97	12	0.71	-829.00	3335.00	18500	20220816	-28.43	8710	20230620	52.01	16550	-20.00	20230724	8710	52.01	20230620	18300	-27.65	20220817	8710	52.01	20230620	1.53	N	365270	500	69 억	107098	N	N	N	N
88	20230817	101110	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13260	-40	5	-0.30	1069934440	81897	21.12	13180	13490	12790	17290	9310	13300	13064.32	0.77	11356	15446	14372	13736	12662	12026	14055	12345	69	3990	500	9840	10	1	13855342	1837	-16.00	3.98	12	0.59	-829.00	3335.00	18500	20220816	-28.32	8710	20230620	52.24	16550	-19.88	20230724	8710	52.24	20230620	18300	-27.54	20220817	8710	52.24	20230620	1.53	N	365270	500	69 억	107098	N	N	N	N
89	20230817	091108	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13110	-190	5	-1.43	404650370	31204	8.05	13180	13300	12790	17290	9310	13300	12967.64	0.77	12044	15446	14372	13736	12662	12026	14055	12345	69	3990	500	9840	10	1	13855342	1816	-15.81	3.93	12	0.23	-829.00	3335.00	18500	20220816	-29.14	8710	20230620	50.52	16550	-20.79	20230724	8710	50.52	20230620	18300	-28.36	20220817	8710	50.52	20230620	1.53	N	365270	500	69 억	107098	N	N	N	N
90	20230816	161114	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13300	-1400	5	-9.52	5308334610	385939	108.00	14800	14810	13100	19110	10290	14700	13755.88	1.26	-69577	15720	15210	14470	13960	13220	15465	14215	69	4410	500	10870	10	1	13855342	1843	-16.04	3.99	12	2.79	-829.00	3335.00	18500	20220816	-28.11	8710	20230620	52.70	16550	-19.64	20230724	8710	52.70	20230620	18500	-28.11	20220816	8710	52.70	20230620	1.48	N	365270	500	69 억	174762	N	N	N	N
91	20230816	151117	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13330	-1370	5	-9.32	5113538710	371325	103.91	14800	14810	13100	19110	10290	14700	13771.06	1.26	-69617	15720	15210	14470	13960	13220	15465	14215	69	4410	500	10870	10	1	13855342	1847	-16.08	4.00	12	2.68	-829.00	3335.00	18500	20220816	-27.95	8710	20230620	53.04	16550	-19.46	20230724	8710	53.04	20230620	18500	-27.95	20220816	8710	53.04	20230620	1.48	N	365270	500	69 억	174762	N	N	N	N
92	20230816	141114	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13250	-1450	5	-9.86	4649668730	336607	94.20	14800	14810	13100	19110	10290	14700	13813.35	1.26	-65305	15720	15210	14470	13960	13220	15465	14215	69	4410	500	10870	10	1	13855342	1836	-15.98	3.97	12	2.43	-829.00	3335.00	18500	20220816	-28.38	8710	20230620	52.12	16550	-19.94	20230724	8710	52.12	20230620	18500	-28.38	20220816	8710	52.12	20230620	1.48	N	365270	500	69 억	174762	N	N	N	N
93	20230816	131112	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13150	-1550	5	-10.54	4300330900	310098	86.78	14800	14810	13100	19110	10290	14700	13867.65	1.26	-60100	15720	15210	14470	13960	13220	15465	14215	69	4410	500	10870	10	1	13855342	1822	-15.86	3.94	12	2.24	-829.00	3335.00	18500	20220816	-28.92	8710	20230620	50.98	16550	-20.54	20230724	8710	50.98	20230620	18500	-28.92	20220816	8710	50.98	20230620	1.48	N	365270	500	69 억	174762	N	N	N	N
94	20230816	121128	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13530	-1170	5	-7.96	3469811540	247621	69.29	14800	14810	13410	19110	10290	14700	14012.59	1.26	-46514	15720	15210	14470	13960	13220	15465	14215	69	4410	500	10870	10	1	13855342	1875	-16.32	4.06	12	1.79	-829.00	3335.00	18500	20220816	-26.86	8710	20230620	55.34	16550	-18.25	20230724	8710	55.34	20230620	18500	-26.86	20220816	8710	55.34	20230620	1.48	N	365270	500	69 억	174762	N	N	N	N
95	20230816	111125	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13640	-1060	5	-7.21	2961547590	210054	58.78	14800	14810	13500	19110	10290	14700	14098.98	1.26	-31173	15720	15210	14470	13960	13220	15465	14215	69	4410	500	10870	10	1	13855342	1890	-16.45	4.09	12	1.52	-829.00	3335.00	18500	20220816	-26.27	8710	20230620	56.60	16550	-17.58	20230724	8710	56.60	20230620	18500	-26.27	20220816	8710	56.60	20230620	1.48	N	365270	500	69 억	174762	N	N	N	N
96	20230816	101116	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13850	-850	5	-5.78	2109476070	147765	41.35	14800	14810	13710	19110	10290	14700	14275.88	1.26	-13095	15720	15210	14470	13960	13220	15465	14215	69	4410	500	10870	10	1	13855342	1919	-16.71	4.15	12	1.07	-829.00	3335.00	18500	20220816	-25.14	8710	20230620	59.01	16550	-16.31	20230724	8710	59.01	20230620	18500	-25.14	20220816	8710	59.01	20230620	1.48	N	365270	500	69 억	174762	N	N	N	N
97	20230816	091110	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	14650	-50	5	-0.34	452528760	30812	8.62	14800	14810	14540	19110	10290	14700	14686.77	1.26	-1194	15720	15210	14470	13960	13220	15465	14215	69	4410	500	10870	10	1	13855342	2030	-17.67	4.39	12	0.22	-829.00	3335.00	18500	20220816	-20.81	8710	20230620	68.20	16550	-11.48	20230724	8710	68.20	20230620	18500	-20.81	20220816	8710	68.20	20230620	1.48	N	365270	500	69 억	174762	N	N	N	N
98	20230814	161101	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	14700	800	2	5.76	5150853290	355959	140.45	14070	14980	13730	18070	9730	13900	14469.87	1.21	11059	14820	14360	13890	13430	12960	14125	13195	69	4170	500	10280	10	1	13855342	2037	-17.73	4.41	12	2.57	-829.00	3335.00	18500	20220816	-20.54	8710	20230620	68.77	16550	-11.18	20230724	8710	68.77	20230620	18500	-20.54	20220816	8710	68.77	20230620	1.38	N	365270	500	69 억	167107	N	N	N	N
99	20230814	151058	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	14670	770	2	5.54	4957749620	342762	135.24	14070	14980	13730	18070	9730	13900	14464.28	1.21	10912	14820	14360	13890	13430	12960	14125	13195	69	4170	500	10280	10	1	13855342	2033	-17.70	4.40	12	2.47	-829.00	3335.00	18500	20220816	-20.70	8710	20230620	68.43	16550	-11.36	20230724	8710	68.43	20230620	18500	-20.70	20220816	8710	68.43	20230620	1.38	N	365270	500	69 억	167107	N	N	N	N
100	20230814	141102	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	14620	720	2	5.18	4646940990	321528	126.87	14070	14980	13730	18070	9730	13900	14452.85	1.21	10287	14820	14360	13890	13430	12960	14125	13195	69	4170	500	10280	10	1	13855342	2026	-17.64	4.38	12	2.32	-829.00	3335.00	18500	20220816	-20.97	8710	20230620	67.85	16550	-11.66	20230724	8710	67.85	20230620	18500	-20.97	20220816	8710	67.85	20230620	1.38	N	365270	500	69 억	167107	N	N	N	N
101	20230814	131047	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	14610	710	2	5.11	3958437550	274918	108.48	14070	14980	13730	18070	9730	13900	14398.79	1.21	14036	14820	14360	13890	13430	12960	14125	13195	69	4170	500	10280	10	1	13855342	2024	-17.62	4.38	12	1.98	-829.00	3335.00	18500	20220816	-21.03	8710	20230620	67.74	16550	-11.72	20230724	8710	67.74	20230620	18500	-21.03	20220816	8710	67.74	20230620	1.38	N	365270	500	69 억	167107	N	N	N	N
102	20230814	121057	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	14610	710	2	5.11	3654243120	254063	100.25	14070	14980	13730	18070	9730	13900	14383.41	1.21	12406	14820	14360	13890	13430	12960	14125	13195	69	4170	500	10280	10	1	13855342	2024	-17.62	4.38	12	1.83	-829.00	3335.00	18500	20220816	-21.03	8710	20230620	67.74	16550	-11.72	20230724	8710	67.74	20230620	18500	-21.03	20220816	8710	67.74	20230620	1.38	N	365270	500	69 억	167107	N	N	N	N
103	20230814	111049	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	14790	890	2	6.40	3187096480	222080	87.63	14070	14980	13730	18070	9730	13900	14351.32	1.21	10490	14820	14360	13890	13430	12960	14125	13195	69	4170	500	10280	10	1	13855342	2049	-17.84	4.43	12	1.60	-829.00	3335.00	18500	20220816	-20.05	8710	20230620	69.80	16550	-10.63	20230724	8710	69.80	20230620	18500	-20.05	20220816	8710	69.80	20230620	1.38	N	365270	500	69 억	167107	N	N	N	N
104	20230814	101053	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	14010	110	2	0.79	1052954440	75481	29.78	14070	14300	13730	18070	9730	13900	13949.99	1.21	-19188	14820	14360	13890	13430	12960	14125	13195	69	4170	500	10280	10	1	13855342	1941	-16.90	4.20	12	0.54	-829.00	3335.00	18500	20220816	-24.27	8710	20230620	60.85	16550	-15.35	20230724	8710	60.85	20230620	18500	-24.27	20220816	8710	60.85	20230620	1.38	N	365270	500	69 억	167107	N	N	N	N
105	20230814	091049	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	14150	250	2	1.80	344508220	24621	9.71	14070	14300	13810	18070	9730	13900	13992.83	1.21	-5677	14820	14360	13890	13430	12960	14125	13195	69	4170	500	10280	10	1	13855342	1961	-17.07	4.24	12	0.18	-829.00	3335.00	18500	20220816	-23.51	8710	20230620	62.46	16550	-14.50	20230724	8710	62.46	20230620	18500	-23.51	20220816	8710	62.46	20230620	1.38	N	365270	500	69 억	167107	N	N	N	N
106	20230811	161050	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13900	90	2	0.65	3541745980	252560	119.21	13960	14350	13420	17950	9670	13810	14023.73	1.11	13640	14576	14192	13846	13462	13116	14385	13655	69	4140	500	10210	10	1	13855342	1926	-16.77	4.17	12	1.82	-829.00	3335.00	18500	20220816	-24.86	8710	20230620	59.59	16550	-16.01	20230724	8710	59.59	20230620	18500	-24.86	20220816	8710	59.59	20230620	1.32	N	365270	500	69 억	153889	N	N	N	N
107	20230811	151043	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13850	40	2	0.29	3381188890	240963	113.74	13960	14350	13420	17950	9670	13810	14032.08	1.11	12154	14576	14192	13846	13462	13116	14385	13655	69	4140	500	10210	10	1	13855342	1919	-16.71	4.15	12	1.74	-829.00	3335.00	18500	20220816	-25.14	8710	20230620	59.01	16550	-16.31	20230724	8710	59.01	20230620	18500	-25.14	20220816	8710	59.01	20230620	1.32	N	365270	500	69 억	153889	N	N	N	N
108	20230811	141042	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13950	140	2	1.01	3066166630	218329	103.05	13960	14350	13420	17950	9670	13810	14043.90	1.11	13421	14576	14192	13846	13462	13116	14385	13655	69	4140	500	10210	10	1	13855342	1933	-16.83	4.18	12	1.58	-829.00	3335.00	18500	20220816	-24.59	8710	20230620	60.16	16550	-15.71	20230724	8710	60.16	20230620	18500	-24.59	20220816	8710	60.16	20230620	1.32	N	365270	500	69 억	153889	N	N	N	N
109	20230811	131042	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	14230	420	2	3.04	2697933870	192219	90.73	13960	14350	13420	17950	9670	13810	14035.85	1.11	18069	14576	14192	13846	13462	13116	14385	13655	69	4140	500	10210	10	1	13855342	1972	-17.17	4.27	12	1.39	-829.00	3335.00	18500	20220816	-23.08	8710	20230620	63.38	16550	-14.02	20230724	8710	63.38	20230620	18500	-23.08	20220816	8710	63.38	20230620	1.32	N	365270	500	69 억	153889	N	N	N	N
110	20230811	121032	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	14210	400	2	2.90	2442654540	174309	82.28	13960	14350	13420	17950	9670	13810	14013.48	1.11	17971	14576	14192	13846	13462	13116	14385	13655	69	4140	500	10210	10	1	13855342	1969	-17.14	4.26	12	1.26	-829.00	3335.00	18500	20220816	-23.19	8710	20230620	63.15	16550	-14.14	20230724	8710	63.15	20230620	18500	-23.19	20220816	8710	63.15	20230620	1.32	N	365270	500	69 억	153889	N	N	N	N
111	20230811	111033	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	14320	510	2	3.69	2214810310	158245	74.69	13960	14350	13420	17950	9670	13810	13996.20	1.11	20013	14576	14192	13846	13462	13116	14385	13655	69	4140	500	10210	10	1	13855342	1984	-17.27	4.29	12	1.14	-829.00	3335.00	18500	20220816	-22.59	8710	20230620	64.41	16550	-13.47	20230724	8710	64.41	20230620	18500	-22.59	20220816	8710	64.41	20230620	1.32	N	365270	500	69 억	153889	N	N	N	N
112	20230811	101027	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	14070	260	2	1.88	1209009290	87312	41.21	13960	14160	13420	17950	9670	13810	13847.04	1.11	165	14576	14192	13846	13462	13116	14385	13655	69	4140	500	10210	10	1	13855342	1949	-16.97	4.22	12	0.63	-829.00	3335.00	18500	20220816	-23.95	8710	20230620	61.54	16550	-14.98	20230724	8710	61.54	20230620	18500	-23.95	20220816	8710	61.54	20230620	1.32	N	365270	500	69 억	153889	N	N	N	N
113	20230811	091041	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13690	-120	5	-0.87	219750500	15939	7.52	13960	13980	13600	17950	9670	13810	13786.82	1.11	-3389	14576	14192	13846	13462	13116	14385	13655	69	4140	500	10210	10	1	13855342	1897	-16.51	4.10	12	0.12	-829.00	3335.00	18500	20220816	-26.00	8710	20230620	57.18	16550	-17.28	20230724	8710	57.18	20230620	18500	-26.00	20220816	8710	57.18	20230620	1.32	N	365270	500	69 억	153889	N	N	N	N
114	20230810	161029	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13810	210	2	1.54	2925635810	211473	94.66	13500	14230	13500	17680	9520	13600	13835.04	1.39	-38946	14373	13986	13243	12856	12113	14180	13050	69	4080	500	10060	10	1	13855342	1913	-16.66	4.14	12	1.53	-829.00	3335.00	18550	20220809	-25.55	8710	20230620	58.55	16550	-16.56	20230724	8710	58.55	20230620	18500	-25.35	20220816	8710	58.55	20230620	1.31	N	365270	500	69 억	192942	N	N	N	N
115	20230810	151025	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13890	290	2	2.13	2777903370	200797	89.88	13500	14230	13500	17680	9520	13600	13834.73	1.39	-35631	14373	13986	13243	12856	12113	14180	13050	69	4080	500	10060	10	1	13855342	1925	-16.76	4.16	12	1.45	-829.00	3335.00	18550	20220809	-25.12	8710	20230620	59.47	16550	-16.07	20230724	8710	59.47	20230620	18500	-24.92	20220816	8710	59.47	20230620	1.31	N	365270	500	69 억	192942	N	N	N	N
116	20230810	141026	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13710	110	2	0.81	2489425560	179917	80.54	13500	14230	13500	17680	9520	13600	13836.91	1.39	-33671	14373	13986	13243	12856	12113	14180	13050	69	4080	500	10060	10	1	13855342	1900	-16.54	4.11	12	1.30	-829.00	3335.00	18550	20220809	-26.09	8710	20230620	57.41	16550	-17.16	20230724	8710	57.41	20230620	18500	-25.89	20220816	8710	57.41	20230620	1.31	N	365270	500	69 억	192942	N	N	N	N
117	20230810	131017	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13770	170	2	1.25	2380367240	171974	76.98	13500	14230	13500	17680	9520	13600	13841.85	1.39	-34348	14373	13986	13243	12856	12113	14180	13050	69	4080	500	10060	10	1	13855342	1908	-16.61	4.13	12	1.24	-829.00	3335.00	18550	20220809	-25.77	8710	20230620	58.09	16550	-16.80	20230724	8710	58.09	20230620	18500	-25.57	20220816	8710	58.09	20230620	1.31	N	365270	500	69 억	192942	N	N	N	N
118	20230810	121036	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13870	270	2	1.99	2227949830	160965	72.05	13500	14230	13500	17680	9520	13600	13841.65	1.39	-34849	14373	13986	13243	12856	12113	14180	13050	69	4080	500	10060	10	1	13855342	1922	-16.73	4.16	12	1.16	-829.00	3335.00	18550	20220809	-25.23	8710	20230620	59.24	16550	-16.19	20230724	8710	59.24	20230620	18500	-25.03	20220816	8710	59.24	20230620	1.31	N	365270	500	69 억	192942	N	N	N	N
119	20230810	111039	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13810	210	2	1.54	1988471620	143737	64.34	13500	14230	13500	17680	9520	13600	13834.58	1.39	-38203	14373	13986	13243	12856	12113	14180	13050	69	4080	500	10060	10	1	13855342	1913	-16.66	4.14	12	1.04	-829.00	3335.00	18550	20220809	-25.55	8710	20230620	58.55	16550	-16.56	20230724	8710	58.55	20230620	18500	-25.35	20220816	8710	58.55	20230620	1.31	N	365270	500	69 억	192942	N	N	N	N
120	20230810	101032	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13730	130	2	0.96	1741835960	125793	56.31	13500	14230	13500	17680	9520	13600	13847.43	1.39	-30919	14373	13986	13243	12856	12113	14180	13050	69	4080	500	10060	10	1	13855342	1902	-16.56	4.12	12	0.91	-829.00	3335.00	18550	20220809	-25.98	8710	20230620	57.63	16550	-17.04	20230724	8710	57.63	20230620	18500	-25.78	20220816	8710	57.63	20230620	1.31	N	365270	500	69 억	192942	N	N	N	N
121	20230810	091042	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13850	250	2	1.84	523604480	37963	16.99	13500	14100	13500	17680	9520	13600	13794.01	1.39	-1828	14373	13986	13243	12856	12113	14180	13050	69	4080	500	10060	10	1	13855342	1919	-16.71	4.15	12	0.27	-829.00	3335.00	18550	20220809	-25.34	8710	20230620	59.01	16550	-16.31	20230724	8710	59.01	20230620	18500	-25.14	20220816	8710	59.01	20230620	1.31	N	365270	500	69 억	192942	N	N	N	N
122	20230809	161028	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13600	1060	2	8.45	2947003860	221986	159.61	12540	13630	12500	16300	8780	12540	13272.90	1.04	48058	13646	13092	12766	12212	11886	12930	12050	69	3760	500	9270	10	1	13855342	1884	-16.41	4.08	12	1.60	-829.00	3335.00	18900	20220808	-28.04	8710	20230620	56.14	16550	-17.82	20230724	8710	56.14	20230620	18550	-26.68	20220809	8710	56.14	20230620	1.33	N	365270	500	69 억	144659	N	N	N	N
123	20230809	151016	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13500	960	2	7.66	2809062200	211829	152.30	12540	13630	12500	16300	8780	12540	13261.01	1.04	48496	13646	13092	12766	12212	11886	12930	12050	69	3760	500	9270	10	1	13855342	1870	-16.28	4.05	12	1.53	-829.00	3335.00	18900	20220808	-28.57	8710	20230620	54.99	16550	-18.43	20230724	8710	54.99	20230620	18550	-27.22	20220809	8710	54.99	20230620	1.33	N	365270	500	69 억	144659	N	N	N	N
124	20230809	141012	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13570	1030	2	8.21	2517153480	190158	136.72	12540	13630	12500	16300	8780	12540	13237.19	1.04	44115	13646	13092	12766	12212	11886	12930	12050	69	3760	500	9270	10	1	13855342	1880	-16.37	4.07	12	1.37	-829.00	3335.00	18900	20220808	-28.20	8710	20230620	55.80	16550	-18.01	20230724	8710	55.80	20230620	18550	-26.85	20220809	8710	55.80	20230620	1.33	N	365270	500	69 억	144659	N	N	N	N
125	20230809	131035	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13340	800	2	6.38	2124693700	161052	115.79	12540	13550	12500	16300	8780	12540	13192.62	1.04	42413	13646	13092	12766	12212	11886	12930	12050	69	3760	500	9270	10	1	13855342	1848	-16.09	4.00	12	1.16	-829.00	3335.00	18900	20220808	-29.42	8710	20230620	53.16	16550	-19.40	20230724	8710	53.16	20230620	18550	-28.09	20220809	8710	53.16	20230620	1.33	N	365270	500	69 억	144659	N	N	N	N
126	20230809	121034	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13430	890	2	7.10	1963855830	148980	107.12	12540	13550	12500	16300	8780	12540	13182.04	1.04	37365	13646	13092	12766	12212	11886	12930	12050	69	3760	500	9270	10	1	13855342	1861	-16.20	4.03	12	1.08	-829.00	3335.00	18900	20220808	-28.94	8710	20230620	54.19	16550	-18.85	20230724	8710	54.19	20230620	18550	-27.60	20220809	8710	54.19	20230620	1.33	N	365270	500	69 억	144659	N	N	N	N
127	20230809	111026	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13260	720	2	5.74	1664008660	126686	91.09	12540	13450	12500	16300	8780	12540	13134.94	1.04	24459	13646	13092	12766	12212	11886	12930	12050	69	3760	500	9270	10	1	13855342	1837	-16.00	3.98	12	0.91	-829.00	3335.00	18900	20220808	-29.84	8710	20230620	52.24	16550	-19.88	20230724	8710	52.24	20230620	18550	-28.52	20220809	8710	52.24	20230620	1.33	N	365270	500	69 억	144659	N	N	N	N
128	20230809	101014	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13200	660	2	5.26	1124429290	86285	62.04	12540	13400	12500	16300	8780	12540	13031.61	1.04	16465	13646	13092	12766	12212	11886	12930	12050	69	3760	500	9270	10	1	13855342	1829	-15.92	3.96	12	0.62	-829.00	3335.00	18900	20220808	-30.16	8710	20230620	51.55	16550	-20.24	20230724	8710	51.55	20230620	18550	-28.84	20220809	8710	51.55	20230620	1.33	N	365270	500	69 억	144659	N	N	N	N
129	20230809	091019	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12870	330	2	2.63	220881040	17317	12.45	12540	12900	12500	16300	8780	12540	12755.24	1.04	-236	13646	13092	12766	12212	11886	12930	12050	69	3760	500	9270	10	1	13855342	1783	-15.52	3.86	12	0.12	-829.00	3335.00	18900	20220808	-31.90	8710	20230620	47.76	16550	-22.24	20230724	8710	47.76	20230620	18550	-30.62	20220809	8710	47.76	20230620	1.33	N	365270	500	69 억	144659	N	N	N	N
130	20230808	161039	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12540	-330	5	-2.56	1758793500	138213	69.71	12880	13320	12440	16730	9010	12870	12727.38	1.05	-280	13923	13396	13053	12526	12183	13225	12355	69	3860	500	9520	10	1	13855342	1737	-15.13	3.76	12	1.00	-829.00	3335.00	19300	20220805	-35.03	8710	20230620	43.97	16550	-24.23	20230724	8710	43.97	20230620	18900	-33.65	20220808	8710	43.97	20230620	1.36	N	365270	500	69 억	144875	N	N	N	N
131	20230808	151025	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12570	-300	5	-2.33	1620651310	127189	64.15	12880	13320	12440	16730	9010	12870	12742.07	1.05	-3037	13923	13396	13053	12526	12183	13225	12355	69	3860	500	9520	10	1	13855342	1742	-15.16	3.77	12	0.92	-829.00	3335.00	19300	20220805	-34.87	8710	20230620	44.32	16550	-24.05	20230724	8710	44.32	20230620	18900	-33.49	20220808	8710	44.32	20230620	1.36	N	365270	500	69 억	144875	N	N	N	N
132	20230808	141021	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12660	-210	5	-1.63	1276940520	99856	50.36	12880	13320	12610	16730	9010	12870	12787.82	1.05	-8036	13923	13396	13053	12526	12183	13225	12355	69	3860	500	9520	10	1	13855342	1754	-15.27	3.80	12	0.72	-829.00	3335.00	19300	20220805	-34.40	8710	20230620	45.35	16550	-23.50	20230724	8710	45.35	20230620	18900	-33.02	20220808	8710	45.35	20230620	1.36	N	365270	500	69 억	144875	N	N	N	N
133	20230808	131010	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12760	-110	5	-0.85	1166104160	91136	45.96	12880	13320	12610	16730	9010	12870	12795.21	1.05	-3367	13923	13396	13053	12526	12183	13225	12355	69	3860	500	9520	10	1	13855342	1768	-15.39	3.83	12	0.66	-829.00	3335.00	19300	20220805	-33.89	8710	20230620	46.50	16550	-22.90	20230724	8710	46.50	20230620	18900	-32.49	20220808	8710	46.50	20230620	1.36	N	365270	500	69 억	144875	N	N	N	N
134	20230808	121018	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12720	-150	5	-1.17	1100232570	85966	43.36	12880	13320	12610	16730	9010	12870	12798.46	1.05	-3030	13923	13396	13053	12526	12183	13225	12355	69	3860	500	9520	10	1	13855342	1762	-15.34	3.81	12	0.62	-829.00	3335.00	19300	20220805	-34.09	8710	20230620	46.04	16550	-23.14	20230724	8710	46.04	20230620	18900	-32.70	20220808	8710	46.04	20230620	1.36	N	365270	500	69 억	144875	N	N	N	N
135	20230808	111006	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13080	210	2	1.63	901093370	70451	35.53	12880	13320	12610	16730	9010	12870	12790.36	1.05	3527	13923	13396	13053	12526	12183	13225	12355	69	3860	500	9520	10	1	13855342	1812	-15.78	3.92	12	0.51	-829.00	3335.00	19300	20220805	-32.23	8710	20230620	50.17	16550	-20.97	20230724	8710	50.17	20230620	18900	-30.79	20220808	8710	50.17	20230620	1.36	N	365270	500	69 억	144875	N	N	N	N
136	20230808	101020	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12790	-80	5	-0.62	609167360	47612	24.01	12880	13000	12620	16730	9010	12870	12794.41	1.05	1040	13923	13396	13053	12526	12183	13225	12355	69	3860	500	9520	10	1	13855342	1772	-15.43	3.84	12	0.34	-829.00	3335.00	19300	20220805	-33.73	8710	20230620	46.84	16550	-22.72	20230724	8710	46.84	20230620	18900	-32.33	20220808	8710	46.84	20230620	1.36	N	365270	500	69 억	144875	N	N	N	N
137	20230808	091026	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12820	-50	5	-0.39	201318940	15606	7.87	12880	13000	12780	16730	9010	12870	12900.10	1.05	-4200	13923	13396	13053	12526	12183	13225	12355	69	3860	500	9520	10	1	13855342	1776	-15.46	3.84	12	0.11	-829.00	3335.00	19300	20220805	-33.58	8710	20230620	47.19	16550	-22.54	20230724	8710	47.19	20230620	18900	-32.17	20220808	8710	47.19	20230620	1.36	N	365270	500	69 억	144875	N	N	N	N
138	20230807	161015	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12870	-440	5	-3.31	2562992180	196401	130.86	13100	13580	12710	17300	9320	13310	13050.16	0.98	8905	14350	13830	13480	12960	12610	13655	12785	69	3990	500	9840	10	1	13855342	1783	-15.52	3.86	12	1.42	-829.00	3335.00	19300	20220805	-33.32	8710	20230620	47.76	16550	-22.24	20230724	8710	47.76	20230620	18900	-31.90	20220808	8710	47.76	20230620	1.40	N	365270	500	69 억	135811	N	N	N	N
139	20230807	151015	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12760	-550	5	-4.13	2511782750	192408	128.20	13100	13580	12710	17300	9320	13310	13054.33	0.98	8219	14350	13830	13480	12960	12610	13655	12785	69	3990	500	9840	10	1	13855342	1768	-15.39	3.83	12	1.39	-829.00	3335.00	19300	20220805	-33.89	8710	20230620	46.50	16550	-22.90	20230724	8710	46.50	20230620	18900	-32.49	20220808	8710	46.50	20230620	1.40	N	365270	500	69 억	135811	N	N	N	N
140	20230807	141022	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12780	-530	5	-3.98	2325404080	177809	118.47	13100	13580	12720	17300	9320	13310	13077.97	0.98	5805	14350	13830	13480	12960	12610	13655	12785	69	3990	500	9840	10	1	13855342	1771	-15.42	3.83	12	1.28	-829.00	3335.00	19300	20220805	-33.78	8710	20230620	46.73	16550	-22.78	20230724	8710	46.73	20230620	18900	-32.38	20220808	8710	46.73	20230620	1.40	N	365270	500	69 억	135811	N	N	N	N
141	20230807	131009	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12900	-410	5	-3.08	1993508840	151854	101.18	13100	13580	12760	17300	9320	13310	13127.68	0.98	454	14350	13830	13480	12960	12610	13655	12785	69	3990	500	9840	10	1	13855342	1787	-15.56	3.87	12	1.10	-829.00	3335.00	19300	20220805	-33.16	8710	20230620	48.11	16550	-22.05	20230724	8710	48.11	20230620	18900	-31.75	20220808	8710	48.11	20230620	1.40	N	365270	500	69 억	135811	N	N	N	N
142	20230807	121009	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13000	-310	5	-2.33	1778265980	135170	90.06	13100	13580	12760	17300	9320	13310	13155.66	0.98	246	14350	13830	13480	12960	12610	13655	12785	69	3990	500	9840	10	1	13855342	1801	-15.68	3.90	12	0.98	-829.00	3335.00	19300	20220805	-32.64	8710	20230620	49.25	16550	-21.45	20230724	8710	49.25	20230620	18900	-31.22	20220808	8710	49.25	20230620	1.40	N	365270	500	69 억	135811	N	N	N	N
143	20230807	111000	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13010	-300	5	-2.25	1657908540	125913	83.90	13100	13580	12760	17300	9320	13310	13166.98	0.98	-3404	14350	13830	13480	12960	12610	13655	12785	69	3990	500	9840	10	1	13855342	1803	-15.69	3.90	12	0.91	-829.00	3335.00	19300	20220805	-32.59	8710	20230620	49.37	16550	-21.39	20230724	8710	49.37	20230620	18900	-31.16	20220808	8710	49.37	20230620	1.40	N	365270	500	69 억	135811	N	N	N	N
144	20230807	101013	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13070	-240	5	-1.80	1250604530	94565	63.01	13100	13580	12760	17300	9320	13310	13224.72	0.98	1660	14350	13830	13480	12960	12610	13655	12785	69	3990	500	9840	10	1	13855342	1811	-15.77	3.92	12	0.68	-829.00	3335.00	19300	20220805	-32.28	8710	20230620	50.06	16550	-21.03	20230724	8710	50.06	20230620	18900	-30.85	20220808	8710	50.06	20230620	1.40	N	365270	500	69 억	135811	N	N	N	N
145	20230807	091011	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12990	-320	5	-2.40	346462140	26795	17.85	13100	13200	12760	17300	9320	13310	12928.68	0.98	9384	14350	13830	13480	12960	12610	13655	12785	69	3990	500	9840	10	1	13855342	1800	-15.67	3.90	12	0.19	-829.00	3335.00	19300	20220805	-32.69	8710	20230620	49.14	16550	-21.51	20230724	8710	49.14	20230620	18900	-31.27	20220808	8710	49.14	20230620	1.40	N	365270	500	69 억	135811	N	N	N	N
146	20230804	161004	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13310	-390	5	-2.85	2002571400	149515	72.33	14000	14000	13130	17810	9590	13700	13393.62	1.07	-12558	14580	14140	13720	13280	12860	14360	13500	69	4110	500	10130	10	1	13855342	1844	-16.06	3.99	12	1.08	-829.00	3335.00	19300	20220805	-31.04	8710	20230620	52.81	16550	-19.58	20230724	8710	52.81	20230620	19300	-31.04	20220805	8710	52.81	20230620	1.27	N	365270	500	69 억	147735	N	N	N	N
147	20230804	151003	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13300	-400	5	-2.92	1947805010	145398	70.34	14000	14000	13130	17810	9590	13700	13396.06	1.07	-12800	14580	14140	13720	13280	12860	14360	13500	69	4110	500	10130	10	1	13855342	1843	-16.04	3.99	12	1.05	-829.00	3335.00	19300	20220805	-31.09	8710	20230620	52.70	16550	-19.64	20230724	8710	52.70	20230620	19300	-31.09	20220805	8710	52.70	20230620	1.27	N	365270	500	69 억	147735	N	N	N	N
148	20230804	141018	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13260	-440	5	-3.21	1850445990	138093	66.80	14000	14000	13130	17810	9590	13700	13399.68	1.07	-14329	14580	14140	13720	13280	12860	14360	13500	69	4110	500	10130	10	1	13855342	1837	-16.00	3.98	12	1.00	-829.00	3335.00	19300	20220805	-31.30	8710	20230620	52.24	16550	-19.88	20230724	8710	52.24	20230620	19300	-31.30	20220805	8710	52.24	20230620	1.27	N	365270	500	69 억	147735	N	N	N	N
149	20230804	131001	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13260	-440	5	-3.21	1458720320	108445	52.46	14000	14000	13230	17810	9590	13700	13450.91	1.07	-15860	14580	14140	13720	13280	12860	14360	13500	69	4110	500	10130	10	1	13855342	1837	-16.00	3.98	12	0.78	-829.00	3335.00	19300	20220805	-31.30	8710	20230620	52.24	16550	-19.88	20230724	8710	52.24	20230620	19300	-31.30	20220805	8710	52.24	20230620	1.27	N	365270	500	69 억	147735	N	N	N	N
150	20230804	120954	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13330	-370	5	-2.70	1321763900	98139	47.48	14000	14000	13230	17810	9590	13700	13467.94	1.07	-13065	14580	14140	13720	13280	12860	14360	13500	69	4110	500	10130	10	1	13855342	1847	-16.08	4.00	12	0.71	-829.00	3335.00	19300	20220805	-30.93	8710	20230620	53.04	16550	-19.46	20230724	8710	53.04	20230620	19300	-30.93	20220805	8710	53.04	20230620	1.27	N	365270	500	69 억	147735	N	N	N	N
151	20230804	111008	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13280	-420	5	-3.07	1153823070	85500	41.36	14000	14000	13230	17810	9590	13700	13494.66	1.07	-11592	14580	14140	13720	13280	12860	14360	13500	69	4110	500	10130	10	1	13855342	1840	-16.02	3.98	12	0.62	-829.00	3335.00	19300	20220805	-31.19	8710	20230620	52.47	16550	-19.76	20230724	8710	52.47	20230620	19300	-31.19	20220805	8710	52.47	20230620	1.27	N	365270	500	69 억	147735	N	N	N	N
152	20230804	100949	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13370	-330	5	-2.41	728009030	53558	25.91	14000	14000	13350	17810	9590	13700	13592.62	1.07	-9446	14580	14140	13720	13280	12860	14360	13500	69	4110	500	10130	10	1	13855342	1852	-16.13	4.01	12	0.39	-829.00	3335.00	19300	20220805	-30.73	8710	20230620	53.50	16550	-19.21	20230724	8710	53.50	20230620	19300	-30.73	20220805	8710	53.50	20230620	1.27	N	365270	500	69 억	147735	N	N	N	N
153	20230804	090950	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13850	150	2	1.09	151382920	10944	5.29	14000	14000	13750	17810	9590	13700	13834.30	1.07	-5480	14580	14140	13720	13280	12860	14360	13500	69	4110	500	10130	10	1	13855342	1919	-16.71	4.15	12	0.08	-829.00	3335.00	19300	20220805	-28.24	8710	20230620	59.01	16550	-16.31	20230724	8710	59.01	20230620	19300	-28.24	20220805	8710	59.01	20230620	1.27	N	365270	500	69 억	147735	N	N	N	N
154	20230803	160955	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13700	-90	5	-0.65	2823551820	205244	49.19	13660	14160	13300	17920	9660	13790	13757.08	1.08	-2695	15390	14590	14090	13290	12790	14340	13040	69	4130	500	10200	10	1	13855342	1898	-16.53	4.11	12	1.48	-829.00	3335.00	19300	20220805	-29.02	8710	20230620	57.29	16550	-17.22	20230724	8710	57.29	20230620	19300	-29.02	20220805	8710	57.29	20230620	1.18	N	365270	500	69 억	149068	N	N	N	N
155	20230803	151000	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13640	-150	5	-1.09	2773365510	201576	48.32	13660	14160	13300	17920	9660	13790	13758.35	1.08	-1630	15390	14590	14090	13290	12790	14340	13040	69	4130	500	10200	10	1	13855342	1890	-16.45	4.09	12	1.45	-829.00	3335.00	19300	20220805	-29.33	8710	20230620	56.60	16550	-17.58	20230724	8710	56.60	20230620	19300	-29.33	20220805	8710	56.60	20230620	1.18	N	365270	500	69 억	149068	N	N	N	N
156	20230803	140953	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13720	-70	5	-0.51	2476788400	179995	43.14	13660	14160	13300	17920	9660	13790	13760.26	1.08	-115	15390	14590	14090	13290	12790	14340	13040	69	4130	500	10200	10	1	13855342	1901	-16.55	4.11	12	1.30	-829.00	3335.00	19300	20220805	-28.91	8710	20230620	57.52	16550	-17.10	20230724	8710	57.52	20230620	19300	-28.91	20220805	8710	57.52	20230620	1.18	N	365270	500	69 억	149068	N	N	N	N
157	20230803	130954	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13740	-50	5	-0.36	2318101640	168488	40.38	13660	14160	13300	17920	9660	13790	13758.19	1.08	5480	15390	14590	14090	13290	12790	14340	13040	69	4130	500	10200	10	1	13855342	1904	-16.57	4.12	12	1.22	-829.00	3335.00	19300	20220805	-28.81	8710	20230620	57.75	16550	-16.98	20230724	8710	57.75	20230620	19300	-28.81	20220805	8710	57.75	20230620	1.18	N	365270	500	69 억	149068	N	N	N	N
158	20230803	121000	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13740	-50	5	-0.36	2121681230	154202	36.96	13660	14160	13300	17920	9660	13790	13759.03	1.08	2070	15390	14590	14090	13290	12790	14340	13040	69	4130	500	10200	10	1	13855342	1904	-16.57	4.12	12	1.11	-829.00	3335.00	19300	20220805	-28.81	8710	20230620	57.75	16550	-16.98	20230724	8710	57.75	20230620	19300	-28.81	20220805	8710	57.75	20230620	1.18	N	365270	500	69 억	149068	N	N	N	N
159	20230803	110948	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13810	20	2	0.15	1736017040	125936	30.19	13660	14160	13300	17920	9660	13790	13784.90	1.08	1663	15390	14590	14090	13290	12790	14340	13040	69	4130	500	10200	10	1	13855342	1913	-16.66	4.14	12	0.91	-829.00	3335.00	19300	20220805	-28.45	8710	20230620	58.55	16550	-16.56	20230724	8710	58.55	20230620	19300	-28.45	20220805	8710	58.55	20230620	1.18	N	365270	500	69 억	149068	N	N	N	N
160	20230803	100945	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13710	-80	5	-0.58	1119442220	81849	19.62	13660	14030	13300	17920	9660	13790	13676.42	1.08	-1559	15390	14590	14090	13290	12790	14340	13040	69	4130	500	10200	10	1	13855342	1900	-16.54	4.11	12	0.59	-829.00	3335.00	19300	20220805	-28.96	8710	20230620	57.41	16550	-17.16	20230724	8710	57.41	20230620	19300	-28.96	20220805	8710	57.41	20230620	1.18	N	365270	500	69 억	149068	N	N	N	N
161	20230803	090947	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13310	-480	5	-3.48	363525150	26964	6.46	13660	13660	13310	17920	9660	13790	13477.69	1.08	-3525	15390	14590	14090	13290	12790	14340	13040	69	4130	500	10200	10	1	13855342	1844	-16.06	3.99	12	0.19	-829.00	3335.00	19300	20220805	-31.04	8710	20230620	52.81	16550	-19.58	20230724	8710	52.81	20230620	19300	-31.04	20220805	8710	52.81	20230620	1.18	N	365270	500	69 억	149068	N	N	N	N
162	20230802	160955	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13790	-1360	5	-8.98	5820879880	414682	68.35	14850	14890	13590	19690	10610	15150	14036.85	1.97	-131999	16396	15772	14866	14242	13336	16085	14555	69	4540	500	11210	10	1	13855342	1911	-16.63	4.13	12	2.99	-829.00	3335.00	19300	20220805	-28.55	8710	20230620	58.32	16550	-16.68	20230724	8710	58.32	20230620	19300	-28.55	20220805	8710	58.32	20230620	1.09	N	365270	500	69 억	273489	N	N	N	N
163	20230802	151007	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13780	-1370	5	-9.04	5618289870	400001	65.93	14850	14890	13590	19690	10610	15150	14045.44	1.97	-131513	16396	15772	14866	14242	13336	16085	14555	69	4540	500	11210	10	1	13855342	1909	-16.62	4.13	12	2.89	-829.00	3335.00	19300	20220805	-28.60	8710	20230620	58.21	16550	-16.74	20230724	8710	58.21	20230620	19300	-28.60	20220805	8710	58.21	20230620	1.09	N	365270	500	69 억	273489	N	N	N	N
164	20230802	140954	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13740	-1410	5	-9.31	5315259440	377995	62.30	14850	14890	13590	19690	10610	15150	14061.46	1.97	-124556	16396	15772	14866	14242	13336	16085	14555	69	4540	500	11210	10	1	13855342	1904	-16.57	4.12	12	2.73	-829.00	3335.00	19300	20220805	-28.81	8710	20230620	57.75	16550	-16.98	20230724	8710	57.75	20230620	19300	-28.81	20220805	8710	57.75	20230620	1.09	N	365270	500	69 억	273489	N	N	N	N
165	20230802	130947	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13740	-1410	5	-9.31	5052686870	358796	59.14	14850	14890	13590	19690	10610	15150	14082.07	1.97	-115865	16396	15772	14866	14242	13336	16085	14555	69	4540	500	11210	10	1	13855342	1904	-16.57	4.12	12	2.59	-829.00	3335.00	19300	20220805	-28.81	8710	20230620	57.75	16550	-16.98	20230724	8710	57.75	20230620	19300	-28.81	20220805	8710	57.75	20230620	1.09	N	365270	500	69 억	273489	N	N	N	N
166	20230802	120943	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13730	-1420	5	-9.37	4724449640	334982	55.21	14850	14890	13590	19690	10610	15150	14103.31	1.97	-106087	16396	15772	14866	14242	13336	16085	14555	69	4540	500	11210	10	1	13855342	1902	-16.56	4.12	12	2.42	-829.00	3335.00	19300	20220805	-28.86	8710	20230620	57.63	16550	-17.04	20230724	8710	57.63	20230620	19300	-28.86	20220805	8710	57.63	20230620	1.09	N	365270	500	69 억	273489	N	N	N	N
167	20230802	110946	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13890	-1260	5	-8.32	3946964680	278244	45.86	14850	14890	13780	19690	10610	15150	14184.96	1.97	-97348	16396	15772	14866	14242	13336	16085	14555	69	4540	500	11210	10	1	13855342	1925	-16.76	4.16	12	2.01	-829.00	3335.00	19300	20220805	-28.03	8710	20230620	59.47	16550	-16.07	20230724	8710	59.47	20230620	19300	-28.03	20220805	8710	59.47	20230620	1.09	N	365270	500	69 억	273489	N	N	N	N
168	20230802	100946	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	14120	-1030	5	-6.80	2833824000	198520	32.72	14850	14890	14020	19690	10610	15150	14274.36	1.97	-75097	16396	15772	14866	14242	13336	16085	14555	69	4540	500	11210	10	1	13855342	1956	-17.03	4.23	12	1.43	-829.00	3335.00	19300	20220805	-26.84	8710	20230620	62.11	16550	-14.68	20230724	8710	62.11	20230620	19300	-26.84	20220805	8710	62.11	20230620	1.09	N	365270	500	69 억	273489	N	N	N	N
169	20230802	090945	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	14230	-920	5	-6.07	1040596840	72114	11.89	14850	14890	14230	19690	10610	15150	14429.00	1.97	-30336	16396	15772	14866	14242	13336	16085	14555	69	4540	500	11210	10	1	13855342	1972	-17.17	4.27	12	0.52	-829.00	3335.00	19300	20220805	-26.27	8710	20230620	63.38	16550	-14.02	20230724	8710	63.38	20230620	19300	-26.27	20220805	8710	63.38	20230620	1.09	N	365270	500	69 억	273489	N	N	N	N
170	20230801	160945	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15150	980	2	6.92	9062145700	605041	240.43	13980	15490	13960	18420	9920	14170	14977.62	1.91	16569	14976	14572	14316	13912	13656	14445	13785	69	4250	500	10480	10	1	13855342	2099	-18.28	4.54	12	4.37	-829.00	3335.00	19300	20220805	-21.50	8710	20230620	73.94	16550	-8.46	20230724	8710	73.94	20230620	19300	-21.50	20220805	8710	73.94	20230620	1.09	N	365270	500	69 억	264926	N	N	N	N
171	20230801	150941	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15100	930	2	6.56	8885528030	593359	235.79	13980	15490	13960	18420	9920	14170	14975.05	1.91	16783	14976	14572	14316	13912	13656	14445	13785	69	4250	500	10480	10	1	13855342	2092	-18.21	4.53	12	4.28	-829.00	3335.00	19300	20220805	-21.76	8710	20230620	73.36	16550	-8.76	20230724	8710	73.36	20230620	19300	-21.76	20220805	8710	73.36	20230620	1.09	N	365270	500	69 억	264926	N	N	N	N
172	20230801	140958	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	14980	810	2	5.72	8247193560	550902	218.91	13980	15490	13960	18420	9920	14170	14970.44	1.91	14408	14976	14572	14316	13912	13656	14445	13785	69	4250	500	10480	10	1	13855342	2076	-18.07	4.49	12	3.98	-829.00	3335.00	19300	20220805	-22.38	8710	20230620	71.99	16550	-9.49	20230724	8710	71.99	20230620	19300	-22.38	20220805	8710	71.99	20230620	1.09	N	365270	500	69 억	264926	N	N	N	N
173	20230801	130936	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15070	900	2	6.35	6934410990	464232	184.47	13980	15490	13960	18420	9920	14170	14937.49	1.91	18824	14976	14572	14316	13912	13656	14445	13785	69	4250	500	10480	10	1	13855342	2088	-18.18	4.52	12	3.35	-829.00	3335.00	19300	20220805	-21.92	8710	20230620	73.02	16550	-8.94	20230724	8710	73.02	20230620	19300	-21.92	20220805	8710	73.02	20230620	1.09	N	365270	500	69 억	264926	N	N	N	N
174	20230801	120936	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15240	1070	2	7.55	6456931700	432722	171.95	13980	15490	13960	18420	9920	14170	14921.78	1.91	17107	14976	14572	14316	13912	13656	14445	13785	69	4250	500	10480	10	1	13855342	2112	-18.38	4.57	12	3.12	-829.00	3335.00	19300	20220805	-21.04	8710	20230620	74.97	16550	-7.92	20230724	8710	74.97	20230620	19300	-21.04	20220805	8710	74.97	20230620	1.09	N	365270	500	69 억	264926	N	N	N	N
175	20230801	110933	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15140	970	2	6.85	5744721600	385799	153.31	13980	15490	13960	18420	9920	14170	14890.58	1.91	11347	14976	14572	14316	13912	13656	14445	13785	69	4250	500	10480	10	1	13855342	2098	-18.26	4.54	12	2.78	-829.00	3335.00	19300	20220805	-21.55	8710	20230620	73.82	16550	-8.52	20230724	8710	73.82	20230620	19300	-21.55	20220805	8710	73.82	20230620	1.09	N	365270	500	69 억	264926	N	N	N	N
176	20230801	100939	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	14620	450	2	3.18	1849870000	127415	50.63	13980	14770	13960	18420	9920	14170	14518.65	1.91	34896	14976	14572	14316	13912	13656	14445	13785	69	4250	500	10480	10	1	13855342	2026	-17.64	4.38	12	0.92	-829.00	3335.00	19300	20220805	-24.25	8710	20230620	67.85	16550	-11.66	20230724	8710	67.85	20230620	19300	-24.25	20220805	8710	67.85	20230620	1.09	N	365270	500	69 억	264926	N	N	N	N
177	20230801	090930	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	14400	230	2	1.62	371609070	26093	10.37	13980	14490	13960	18420	9920	14170	14241.90	1.91	8167	14976	14572	14316	13912	13656	14445	13785	69	4250	500	10480	10	1	13855342	1995	-17.37	4.32	12	0.19	-829.00	3335.00	19300	20220805	-25.39	8710	20230620	65.33	16550	-12.99	20230724	8710	65.33	20230620	19300	-25.39	20220805	8710	65.33	20230620	1.09	N	365270	500	69 억	264926	N	N	N	N

78 KiB Raw Blame History

78 KiB

Raw Blame History