KissMeData/119830/price/prices-20240801.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20240830	160812	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5970	30	2	0.51	423981200	71018	39.00	5940	6020	5920	7720	4160	5940	5970.06	1.24	0	5864	6186	6062	5986	5862	5786	6025	5825	107	1780	500	4270	10	1	21434297	1280	-17.06	0.88	12	0.33	-350.00	6770.00	12830	20230830	-53.47	5710	20240805	4.55	8770	-31.93	20240129	5710	4.55	20240805	12830	-53.47	20230830	5710	4.55	20240805	5.78	N	119830	500	107 억		266505	N	N	0	N	00	N
3	20240830	150818	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5980	40	2	0.67	380580890	63740	35.00	5940	6020	5920	7720	4160	5940	5970.84	1.24	0	4824	6186	6062	5986	5862	5786	6025	5825	107	1780	500	4270	10	1	21434297	1282	-17.09	0.88	12	0.30	-350.00	6770.00	12830	20230830	-53.39	5710	20240805	4.73	8770	-31.81	20240129	5710	4.73	20240805	12830	-53.39	20230830	5710	4.73	20240805	5.78	N	119830	500	107 억		266505	N	N	0	N	00	N
4	20240830	140818	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5960	20	2	0.34	329566980	55211	30.32	5940	6020	5920	7720	4160	5940	5969.24	1.24	0	3422	6186	6062	5986	5862	5786	6025	5825	107	1780	500	4270	10	1	21434297	1277	-17.03	0.88	12	0.26	-350.00	6770.00	12830	20230830	-53.55	5710	20240805	4.38	8770	-32.04	20240129	5710	4.38	20240805	12830	-53.55	20230830	5710	4.38	20240805	5.78	N	119830	500	107 억		266505	N	N	0	N	00	N
5	20240830	130813	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5970	30	2	0.51	314198450	52629	28.90	5940	6020	5920	7720	4160	5940	5970.07	1.24	0	3462	6186	6062	5986	5862	5786	6025	5825	107	1780	500	4270	10	1	21434297	1280	-17.06	0.88	12	0.25	-350.00	6770.00	12830	20230830	-53.47	5710	20240805	4.55	8770	-31.93	20240129	5710	4.55	20240805	12830	-53.47	20230830	5710	4.55	20240805	5.78	N	119830	500	107 억		266505	N	N	0	N	00	N
6	20240830	120816	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5940	0	3	0.00	297898790	49885	27.39	5940	6020	5940	7720	4160	5940	5971.72	1.24	0	4303	6186	6062	5986	5862	5786	6025	5825	107	1780	500	4270	10	1	21434297	1273	-16.97	0.88	12	0.23	-350.00	6770.00	12830	20230830	-53.70	5710	20240805	4.03	8770	-32.27	20240129	5710	4.03	20240805	12830	-53.70	20230830	5710	4.03	20240805	5.78	N	119830	500	107 억		266505	N	N	0	N	00	N
7	20240830	110824	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5950	10	2	0.17	245730380	41123	22.58	5940	6020	5940	7720	4160	5940	5975.51	1.24	0	5467	6186	6062	5986	5862	5786	6025	5825	107	1780	500	4270	10	1	21434297	1275	-17.00	0.88	12	0.19	-350.00	6770.00	12830	20230830	-53.62	5710	20240805	4.20	8770	-32.16	20240129	5710	4.20	20240805	12830	-53.62	20230830	5710	4.20	20240805	5.78	N	119830	500	107 억		266505	N	N	0	N	00	N
8	20240830	100820	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6010	70	2	1.18	169346310	28334	15.56	5940	6020	5940	7720	4160	5940	5976.81	1.24	0	4358	6186	6062	5986	5862	5786	6025	5825	107	1780	500	4270	10	1	21434297	1288	-17.17	0.89	12	0.13	-350.00	6770.00	12830	20230830	-53.16	5710	20240805	5.25	8770	-31.47	20240129	5710	5.25	20240805	12830	-53.16	20230830	5710	5.25	20240805	5.78	N	119830	500	107 억		266505	N	N	0	N	00	N
9	20240830	090823	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5950	10	2	0.17	17982870	3022	1.66	5940	5990	5940	7720	4160	5940	5950.71	1.24	0	896	6186	6062	5986	5862	5786	6025	5825	107	1780	500	4270	10	1	21434297	1275	-17.00	0.88	12	0.01	-350.00	6770.00	12830	20230830	-53.62	5710	20240805	4.20	8770	-32.16	20240129	5710	4.20	20240805	12830	-53.62	20230830	5710	4.20	20240805	5.78	N	119830	500	107 억		266505	N	N	0	N	00	N
10	20240829	160822	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5940	-120	5	-1.98	1081695090	181500	114.87	5950	6110	5910	7870	4250	6060	5959.50	1.26	0	-1774	6466	6262	6146	5942	5826	6205	5885	107	1810	500	4360	10	1	21434297	1273	-16.97	0.88	12	0.85	-350.00	6770.00	12830	20230830	-53.70	5710	20240805	4.03	8770	-32.27	20240129	5710	4.03	20240805	12830	-53.70	20230830	5710	4.03	20240805	5.82	N	119830	500	107 억		269279	N	N	0	N	00	N
11	20240829	150831	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5950	-110	5	-1.82	1018897380	170907	108.16	5950	6110	5910	7870	4250	6060	5961.31	1.26	0	-1668	6466	6262	6146	5942	5826	6205	5885	107	1810	500	4360	10	1	21434297	1275	-17.00	0.88	12	0.80	-350.00	6770.00	12830	20230830	-53.62	5710	20240805	4.20	8770	-32.16	20240129	5710	4.20	20240805	12830	-53.62	20230830	5710	4.20	20240805	5.82	N	119830	500	107 억		269279	N	N	0	N	00	N
12	20240829	140831	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6000	-60	5	-0.99	886158280	148599	94.05	5950	6110	5910	7870	4250	6060	5962.97	1.26	0	-2039	6466	6262	6146	5942	5826	6205	5885	107	1810	500	4360	10	1	21434297	1286	-17.14	0.89	12	0.69	-350.00	6770.00	12830	20230830	-53.23	5710	20240805	5.08	8770	-31.58	20240129	5710	5.08	20240805	12830	-53.23	20230830	5710	5.08	20240805	5.82	N	119830	500	107 억		269279	N	N	0	N	00	N
13	20240829	130833	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6030	-30	5	-0.50	820553710	137578	87.07	5950	6110	5910	7870	4250	6060	5963.80	1.26	0	-3450	6466	6262	6146	5942	5826	6205	5885	107	1810	500	4360	10	1	21434297	1292	-17.23	0.89	12	0.64	-350.00	6770.00	12830	20230830	-53.00	5710	20240805	5.60	8770	-31.24	20240129	5710	5.60	20240805	12830	-53.00	20230830	5710	5.60	20240805	5.82	N	119830	500	107 억		269279	N	N	0	N	00	N
14	20240829	120831	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5960	-100	5	-1.65	617738410	103521	65.52	5950	6110	5920	7870	4250	6060	5966.65	1.26	0	-264	6466	6262	6146	5942	5826	6205	5885	107	1810	500	4360	10	1	21434297	1277	-17.03	0.88	12	0.48	-350.00	6770.00	12830	20230830	-53.55	5710	20240805	4.38	8770	-32.04	20240129	5710	4.38	20240805	12830	-53.55	20230830	5710	4.38	20240805	5.82	N	119830	500	107 억		269279	N	N	0	N	00	N
15	20240829	110831	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6020	-40	5	-0.66	401079210	67115	42.48	5950	6110	5920	7870	4250	6060	5975.13	1.26	0	-6638	6466	6262	6146	5942	5826	6205	5885	107	1810	500	4360	10	1	21434297	1290	-17.20	0.89	12	0.31	-350.00	6770.00	12830	20230830	-53.08	5710	20240805	5.43	8770	-31.36	20240129	5710	5.43	20240805	12830	-53.08	20230830	5710	5.43	20240805	5.82	N	119830	500	107 억		269279	N	N	0	N	00	N
16	20240829	100825	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6030	-30	5	-0.50	353707280	59225	37.48	5950	6110	5920	7870	4250	6060	5971.23	1.26	0	-6367	6466	6262	6146	5942	5826	6205	5885	107	1810	500	4360	10	1	21434297	1292	-17.23	0.89	12	0.28	-350.00	6770.00	12830	20230830	-53.00	5710	20240805	5.60	8770	-31.24	20240129	5710	5.60	20240805	12830	-53.00	20230830	5710	5.60	20240805	5.82	N	119830	500	107 억		269279	N	N	0	N	00	N
17	20240829	090829	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5980	-80	5	-1.32	145491260	24396	15.44	5950	6060	5920	7870	4250	6060	5960.93	1.26	0	-330	6466	6262	6146	5942	5826	6205	5885	107	1810	500	4360	10	1	21434297	1282	-17.09	0.88	12	0.11	-350.00	6770.00	12830	20230830	-53.39	5710	20240805	4.73	8770	-31.81	20240129	5710	4.73	20240805	12830	-53.39	20230830	5710	4.73	20240805	5.82	N	119830	500	107 억		269279	N	N	0	N	00	N
18	20240828	160803	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6060	-150	5	-2.42	968595320	157979	120.95	6160	6350	6030	8070	4350	6210	6131.52	1.26	0	-456	6356	6282	6156	6082	5956	6320	6120	107	1860	500	4470	10	1	21434297	1299	-17.31	0.90	12	0.74	-350.00	6770.00	12830	20230830	-52.77	5710	20240805	6.13	8770	-30.90	20240129	5710	6.13	20240805	12830	-52.77	20230830	5710	6.13	20240805	5.84	N	119830	500	107 억		269735	N	N	0	N	00	N
19	20240828	150808	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6100	-110	5	-1.77	850576100	138526	106.06	6160	6350	6030	8070	4350	6210	6140.18	1.26	0	-1027	6356	6282	6156	6082	5956	6320	6120	107	1860	500	4470	10	1	21434297	1307	-17.43	0.90	12	0.65	-350.00	6770.00	12830	20230830	-52.46	5710	20240805	6.83	8770	-30.44	20240129	5710	6.83	20240805	12830	-52.46	20230830	5710	6.83	20240805	5.84	N	119830	500	107 억		269735	N	N	0	N	00	N
20	20240828	140811	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6080	-130	5	-2.09	740448580	120508	92.26	6160	6350	6030	8070	4350	6210	6144.39	1.26	0	3049	6356	6282	6156	6082	5956	6320	6120	107	1860	500	4470	10	1	21434297	1303	-17.37	0.90	12	0.56	-350.00	6770.00	12830	20230830	-52.61	5710	20240805	6.48	8770	-30.67	20240129	5710	6.48	20240805	12830	-52.61	20230830	5710	6.48	20240805	5.84	N	119830	500	107 억		269735	N	N	0	N	00	N
21	20240828	130807	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6090	-120	5	-1.93	569640830	92334	70.69	6160	6350	6080	8070	4350	6210	6169.34	1.26	0	5227	6356	6282	6156	6082	5956	6320	6120	107	1860	500	4470	10	1	21434297	1305	-17.40	0.90	12	0.43	-350.00	6770.00	12830	20230830	-52.53	5710	20240805	6.65	8770	-30.56	20240129	5710	6.65	20240805	12830	-52.53	20230830	5710	6.65	20240805	5.84	N	119830	500	107 억		269735	N	N	0	N	00	N
22	20240828	120806	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6090	-120	5	-1.93	530708390	85942	65.80	6160	6350	6080	8070	4350	6210	6175.19	1.26	0	5798	6356	6282	6156	6082	5956	6320	6120	107	1860	500	4470	10	1	21434297	1305	-17.40	0.90	12	0.40	-350.00	6770.00	12830	20230830	-52.53	5710	20240805	6.65	8770	-30.56	20240129	5710	6.65	20240805	12830	-52.53	20230830	5710	6.65	20240805	5.84	N	119830	500	107 억		269735	N	N	0	N	00	N
23	20240828	110805	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6180	-30	5	-0.48	365276840	58881	45.08	6160	6350	6110	8070	4350	6210	6203.64	1.26	0	2328	6356	6282	6156	6082	5956	6320	6120	107	1860	500	4470	10	1	21434297	1325	-17.66	0.91	12	0.27	-350.00	6770.00	12830	20230830	-51.83	5710	20240805	8.23	8770	-29.53	20240129	5710	8.23	20240805	12830	-51.83	20230830	5710	8.23	20240805	5.84	N	119830	500	107 억		269735	N	N	0	N	00	N
24	20240828	100834	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6180	-30	5	-0.48	270444020	43452	33.27	6160	6350	6130	8070	4350	6210	6223.98	1.26	0	40	6356	6282	6156	6082	5956	6320	6120	107	1860	500	4470	10	1	21434297	1325	-17.66	0.91	12	0.20	-350.00	6770.00	12830	20230830	-51.83	5710	20240805	8.23	8770	-29.53	20240129	5710	8.23	20240805	12830	-51.83	20230830	5710	8.23	20240805	5.84	N	119830	500	107 억		269735	N	N	0	N	00	N
25	20240828	090819	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6160	-50	5	-0.81	10528650	1709	1.31	6160	6210	6160	8070	4350	6210	6160.27	1.26	0	-115	6356	6282	6156	6082	5956	6320	6120	107	1860	500	4470	10	1	21434297	1320	-17.60	0.91	12	0.01	-350.00	6770.00	12830	20230830	-51.99	5710	20240805	7.88	8770	-29.76	20240129	5710	7.88	20240805	12830	-51.99	20230830	5710	7.88	20240805	5.84	N	119830	500	107 억		269735	N	N	0	N	00	N
26	20240827	160803	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6210	40	2	0.65	795559490	130600	124.63	6180	6230	6030	8020	4320	6170	6091.56	1.23	0	5538	6356	6262	6206	6112	6056	6235	6085	107	1850	500	4440	10	1	21434297	1331	-17.74	0.92	12	0.61	-350.00	6770.00	12830	20230830	-51.60	5710	20240805	8.76	8770	-29.19	20240129	5710	8.76	20240805	12830	-51.60	20230830	5710	8.76	20240805	5.91	N	119830	500	107 억		264196	N	N	0	N	00	N
27	20240827	150806	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6130	-40	5	-0.65	731070890	120186	114.70	6180	6190	6030	8020	4320	6170	6082.82	1.23	0	6623	6356	6262	6206	6112	6056	6235	6085	107	1850	500	4440	10	1	21434297	1314	-17.51	0.91	12	0.56	-350.00	6770.00	12830	20230830	-52.22	5710	20240805	7.36	8770	-30.10	20240129	5710	7.36	20240805	12830	-52.22	20230830	5710	7.36	20240805	5.91	N	119830	500	107 억		264196	N	N	0	N	00	N
28	20240827	140809	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6130	-40	5	-0.65	429872900	70572	67.35	6180	6190	6040	8020	4320	6170	6091.26	1.23	0	-284	6356	6262	6206	6112	6056	6235	6085	107	1850	500	4440	10	1	21434297	1314	-17.51	0.91	12	0.33	-350.00	6770.00	12830	20230830	-52.22	5710	20240805	7.36	8770	-30.10	20240129	5710	7.36	20240805	12830	-52.22	20230830	5710	7.36	20240805	5.91	N	119830	500	107 억		264196	N	N	0	N	00	N
29	20240827	130812	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6110	-60	5	-0.97	379350450	62272	59.43	6180	6190	6040	8020	4320	6170	6091.82	1.23	0	1395	6356	6262	6206	6112	6056	6235	6085	107	1850	500	4440	10	1	21434297	1310	-17.46	0.90	12	0.29	-350.00	6770.00	12830	20230830	-52.38	5710	20240805	7.01	8770	-30.33	20240129	5710	7.01	20240805	12830	-52.38	20230830	5710	7.01	20240805	5.91	N	119830	500	107 억		264196	N	N	0	N	00	N
30	20240827	120814	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6070	-100	5	-1.62	337933190	55434	52.90	6180	6190	6040	8020	4320	6170	6096.12	1.23	0	1504	6356	6262	6206	6112	6056	6235	6085	107	1850	500	4440	10	1	21434297	1301	-17.34	0.90	12	0.26	-350.00	6770.00	12830	20230830	-52.69	5710	20240805	6.30	8770	-30.79	20240129	5710	6.30	20240805	12830	-52.69	20230830	5710	6.30	20240805	5.91	N	119830	500	107 억		264196	N	N	0	N	00	N
31	20240827	110810	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6080	-90	5	-1.46	262751720	43044	41.08	6180	6190	6060	8020	4320	6170	6104.25	1.23	0	1761	6356	6262	6206	6112	6056	6235	6085	107	1850	500	4440	10	1	21434297	1303	-17.37	0.90	12	0.20	-350.00	6770.00	12830	20230830	-52.61	5710	20240805	6.48	8770	-30.67	20240129	5710	6.48	20240805	12830	-52.61	20230830	5710	6.48	20240805	5.91	N	119830	500	107 억		264196	N	N	0	N	00	N
32	20240827	100808	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6110	-60	5	-0.97	156419110	25553	24.39	6180	6190	6070	8020	4320	6170	6121.34	1.23	0	1127	6356	6262	6206	6112	6056	6235	6085	107	1850	500	4440	10	1	21434297	1310	-17.46	0.90	12	0.12	-350.00	6770.00	12830	20230830	-52.38	5710	20240805	7.01	8770	-30.33	20240129	5710	7.01	20240805	12830	-52.38	20230830	5710	7.01	20240805	5.91	N	119830	500	107 억		264196	N	N	0	N	00	N
33	20240827	090808	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6170	0	3	0.00	34316750	5551	5.30	6180	6190	6170	8020	4320	6170	6182.10	1.23	0	-1519	6356	6262	6206	6112	6056	6235	6085	107	1850	500	4440	10	1	21434297	1322	-17.63	0.91	12	0.03	-350.00	6770.00	12830	20230830	-51.91	5710	20240805	8.06	8770	-29.65	20240129	5710	8.06	20240805	12830	-51.91	20230830	5710	8.06	20240805	5.91	N	119830	500	107 억		264196	N	N	0	N	00	N
34	20240826	160757	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6170	-60	5	-0.96	647337170	104383	84.49	6240	6300	6150	8090	4370	6230	6201.56	1.33	0	-19994	6410	6320	6260	6170	6110	6290	6140	107	1860	500	4480	10	1	21434297	1322	-17.63	0.91	12	0.49	-350.00	6770.00	12830	20230830	-51.91	5710	20240805	8.06	8770	-29.65	20240129	5710	8.06	20240805	12830	-51.91	20230830	5710	8.06	20240805	5.85	N	119830	500	107 억		284188	N	N	0	N	00	N
35	20240826	150802	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6190	-40	5	-0.64	589716290	95060	76.94	6240	6300	6150	8090	4370	6230	6203.62	1.33	0	-19917	6410	6320	6260	6170	6110	6290	6140	107	1860	500	4480	10	1	21434297	1327	-17.69	0.91	12	0.44	-350.00	6770.00	12830	20230830	-51.75	5710	20240805	8.41	8770	-29.42	20240129	5710	8.41	20240805	12830	-51.75	20230830	5710	8.41	20240805	5.85	N	119830	500	107 억		284188	N	N	0	N	00	N
36	20240826	140806	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6210	-20	5	-0.32	531555900	85658	69.33	6240	6300	6150	8090	4370	6230	6205.56	1.33	0	-21128	6410	6320	6260	6170	6110	6290	6140	107	1860	500	4480	10	1	21434297	1331	-17.74	0.92	12	0.40	-350.00	6770.00	12830	20230830	-51.60	5710	20240805	8.76	8770	-29.19	20240129	5710	8.76	20240805	12830	-51.60	20230830	5710	8.76	20240805	5.85	N	119830	500	107 억		284188	N	N	0	N	00	N
37	20240826	130808	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6200	-30	5	-0.48	482866570	77803	62.97	6240	6300	6150	8090	4370	6230	6206.27	1.33	0	-21118	6410	6320	6260	6170	6110	6290	6140	107	1860	500	4480	10	1	21434297	1329	-17.71	0.92	12	0.36	-350.00	6770.00	12830	20230830	-51.68	5710	20240805	8.58	8770	-29.30	20240129	5710	8.58	20240805	12830	-51.68	20230830	5710	8.58	20240805	5.85	N	119830	500	107 억		284188	N	N	0	N	00	N
38	20240826	120801	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6180	-50	5	-0.80	450052760	72490	58.67	6240	6300	6150	8090	4370	6230	6208.48	1.33	0	-20655	6410	6320	6260	6170	6110	6290	6140	107	1860	500	4480	10	1	21434297	1325	-17.66	0.91	12	0.34	-350.00	6770.00	12830	20230830	-51.83	5710	20240805	8.23	8770	-29.53	20240129	5710	8.23	20240805	12830	-51.83	20230830	5710	8.23	20240805	5.85	N	119830	500	107 억		284188	N	N	0	N	00	N
39	20240826	110805	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6200	-30	5	-0.48	407130040	65551	53.06	6240	6300	6150	8090	4370	6230	6210.89	1.33	0	-19123	6410	6320	6260	6170	6110	6290	6140	107	1860	500	4480	10	1	21434297	1329	-17.71	0.92	12	0.31	-350.00	6770.00	12830	20230830	-51.68	5710	20240805	8.58	8770	-29.30	20240129	5710	8.58	20240805	12830	-51.68	20230830	5710	8.58	20240805	5.85	N	119830	500	107 억		284188	N	N	0	N	00	N
40	20240826	100806	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6220	-10	5	-0.16	180329540	28910	23.40	6240	6300	6220	8090	4370	6230	6237.62	1.33	0	-16361	6410	6320	6260	6170	6110	6290	6140	107	1860	500	4480	10	1	21434297	1333	-17.77	0.92	12	0.13	-350.00	6770.00	12830	20230830	-51.52	5710	20240805	8.93	8770	-29.08	20240129	5710	8.93	20240805	12830	-51.52	20230830	5710	8.93	20240805	5.85	N	119830	500	107 억		284188	N	N	0	N	00	N
41	20240826	090802	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6280	50	2	0.80	26207950	4189	3.39	6240	6290	6240	8090	4370	6230	6256.37	1.33	0	428	6410	6320	6260	6170	6110	6290	6140	107	1860	500	4480	10	1	21434297	1346	-17.94	0.93	12	0.02	-350.00	6770.00	12830	20230830	-51.05	5710	20240805	9.98	8770	-28.39	20240129	5710	9.98	20240805	12830	-51.05	20230830	5710	9.98	20240805	5.85	N	119830	500	107 억		284188	N	N	0	N	00	N
42	20240823	160758	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6230	-160	5	-2.50	767325010	123257	66.01	6350	6350	6200	8300	4480	6390	6225.40	1.31	0	3696	6863	6626	6443	6206	6023	6535	6115	107	1910	500	4600	10	1	21434297	1335	-17.80	0.92	12	0.58	-350.00	6770.00	12830	20230830	-51.44	5710	20240805	9.11	8770	-28.96	20240129	5710	9.11	20240805	12830	-51.44	20230830	5710	9.11	20240805	5.80	N	119830	500	107 억		280483	N	N	0	N	00	N
43	20240823	150805	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6230	-160	5	-2.50	731258420	117468	62.91	6350	6350	6200	8300	4480	6390	6225.17	1.31	0	4033	6863	6626	6443	6206	6023	6535	6115	107	1910	500	4600	10	1	21434297	1335	-17.80	0.92	12	0.55	-350.00	6770.00	12830	20230830	-51.44	5710	20240805	9.11	8770	-28.96	20240129	5710	9.11	20240805	12830	-51.44	20230830	5710	9.11	20240805	5.80	N	119830	500	107 억		280483	N	N	0	N	00	N
44	20240823	140804	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6240	-150	5	-2.35	668811030	107467	57.56	6350	6350	6200	8300	4480	6390	6223.41	1.31	0	4313	6863	6626	6443	6206	6023	6535	6115	107	1910	500	4600	10	1	21434297	1338	-17.83	0.92	12	0.50	-350.00	6770.00	12830	20230830	-51.36	5710	20240805	9.28	8770	-28.85	20240129	5710	9.28	20240805	12830	-51.36	20230830	5710	9.28	20240805	5.80	N	119830	500	107 억		280483	N	N	0	N	00	N
45	20240823	130803	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6230	-160	5	-2.50	606941370	97555	52.25	6350	6350	6200	8300	4480	6390	6221.53	1.31	0	5636	6863	6626	6443	6206	6023	6535	6115	107	1910	500	4600	10	1	21434297	1335	-17.80	0.92	12	0.46	-350.00	6770.00	12830	20230830	-51.44	5710	20240805	9.11	8770	-28.96	20240129	5710	9.11	20240805	12830	-51.44	20230830	5710	9.11	20240805	5.80	N	119830	500	107 억		280483	N	N	0	N	00	N
46	20240823	120802	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6220	-170	5	-2.66	547003380	87911	47.08	6350	6350	6200	8300	4480	6390	6222.24	1.31	0	4955	6863	6626	6443	6206	6023	6535	6115	107	1910	500	4600	10	1	21434297	1333	-17.77	0.92	12	0.41	-350.00	6770.00	12830	20230830	-51.52	5710	20240805	8.93	8770	-29.08	20240129	5710	8.93	20240805	12830	-51.52	20230830	5710	8.93	20240805	5.80	N	119830	500	107 억		280483	N	N	0	N	00	N
47	20240823	110801	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6230	-160	5	-2.50	426367670	68465	36.67	6350	6350	6200	8300	4480	6390	6227.53	1.31	0	4304	6863	6626	6443	6206	6023	6535	6115	107	1910	500	4600	10	1	21434297	1335	-17.80	0.92	12	0.32	-350.00	6770.00	12830	20230830	-51.44	5710	20240805	9.11	8770	-28.96	20240129	5710	9.11	20240805	12830	-51.44	20230830	5710	9.11	20240805	5.80	N	119830	500	107 억		280483	N	N	0	N	00	N
48	20240823	100803	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6250	-140	5	-2.19	125779530	20127	10.78	6350	6350	6220	8300	4480	6390	6249.29	1.31	0	-852	6863	6626	6443	6206	6023	6535	6115	107	1910	500	4600	10	1	21434297	1340	-17.86	0.92	12	0.09	-350.00	6770.00	12830	20230830	-51.29	5710	20240805	9.46	8770	-28.73	20240129	5710	9.46	20240805	12830	-51.29	20230830	5710	9.46	20240805	5.80	N	119830	500	107 억		280483	N	N	0	N	00	N
49	20240823	090803	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6280	-110	5	-1.72	16794500	2674	1.43	6350	6350	6250	8300	4480	6390	6280.62	1.31	0	-1479	6863	6626	6443	6206	6023	6535	6115	107	1910	500	4600	10	1	21434297	1346	-17.94	0.93	12	0.01	-350.00	6770.00	12830	20230830	-51.05	5710	20240805	9.98	8770	-28.39	20240129	5710	9.98	20240805	12830	-51.05	20230830	5710	9.98	20240805	5.80	N	119830	500	107 억		280483	N	N	0	N	00	N
50	20240822	160757	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6390	-240	5	-3.62	1192184230	186676	167.63	6570	6680	6260	8610	4650	6630	6386.26	1.43	0	-25509	6756	6692	6576	6512	6396	6635	6455	107	1980	500	4770	10	1	21434297	1370	-18.26	0.94	12	0.87	-350.00	6770.00	12830	20230830	-50.19	5710	20240805	11.91	8770	-27.14	20240129	5710	11.91	20240805	12830	-50.19	20230830	5710	11.91	20240805	5.86	N	119830	500	107 억		306492	N	N	0	N	00	N
51	20240822	150805	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6320	-310	5	-4.68	1088641280	170457	153.07	6570	6680	6260	8610	4650	6630	6386.47	1.43	0	-23472	6756	6692	6576	6512	6396	6635	6455	107	1980	500	4770	10	1	21434297	1355	-18.06	0.93	12	0.80	-350.00	6770.00	12830	20230830	-50.74	5710	20240805	10.68	8770	-27.94	20240129	5710	10.68	20240805	12830	-50.74	20230830	5710	10.68	20240805	5.86	N	119830	500	107 억		306492	N	N	0	N	00	N
52	20240822	140804	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6260	-370	5	-5.58	981233060	153445	137.79	6570	6680	6260	8610	4650	6630	6394.54	1.43	0	-22034	6756	6692	6576	6512	6396	6635	6455	107	1980	500	4770	10	1	21434297	1342	-17.89	0.92	12	0.72	-350.00	6770.00	12830	20230830	-51.21	5710	20240805	9.63	8770	-28.62	20240129	5710	9.63	20240805	12830	-51.21	20230830	5710	9.63	20240805	5.86	N	119830	500	107 억		306492	N	N	0	N	00	N
53	20240822	130804	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6340	-290	5	-4.37	824618600	128619	115.50	6570	6680	6290	8610	4650	6630	6411.17	1.43	0	-18319	6756	6692	6576	6512	6396	6635	6455	107	1980	500	4770	10	1	21434297	1359	-18.11	0.94	12	0.60	-350.00	6770.00	12830	20230830	-50.58	5710	20240805	11.03	8770	-27.71	20240129	5710	11.03	20240805	12830	-50.58	20230830	5710	11.03	20240805	5.86	N	119830	500	107 억		306492	N	N	0	N	00	N
54	20240822	120808	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6410	-220	5	-3.32	514987910	79719	71.59	6570	6680	6380	8610	4650	6630	6459.84	1.43	0	-17897	6756	6692	6576	6512	6396	6635	6455	107	1980	500	4770	10	1	21434297	1374	-18.31	0.95	12	0.37	-350.00	6770.00	12830	20230830	-50.04	5710	20240805	12.26	8770	-26.91	20240129	5710	12.26	20240805	12830	-50.04	20230830	5710	12.26	20240805	5.86	N	119830	500	107 억		306492	N	N	0	N	00	N
55	20240822	110800	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6430	-200	5	-3.02	368422960	56844	51.05	6570	6680	6430	8610	4650	6630	6481.05	1.43	0	-13919	6756	6692	6576	6512	6396	6635	6455	107	1980	500	4770	10	1	21434297	1378	-18.37	0.95	12	0.27	-350.00	6770.00	12830	20230830	-49.88	5710	20240805	12.61	8770	-26.68	20240129	5710	12.61	20240805	12830	-49.88	20230830	5710	12.61	20240805	5.86	N	119830	500	107 억		306492	N	N	0	N	00	N
56	20240822	100800	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6450	-180	5	-2.71	242665770	37340	33.53	6570	6680	6450	8610	4650	6630	6498.48	1.43	0	-8983	6756	6692	6576	6512	6396	6635	6455	107	1980	500	4770	10	1	21434297	1383	-18.43	0.95	12	0.17	-350.00	6770.00	12830	20230830	-49.73	5710	20240805	12.96	8770	-26.45	20240129	5710	12.96	20240805	12830	-49.73	20230830	5710	12.96	20240805	5.86	N	119830	500	107 억		306492	N	N	0	N	00	N
57	20240822	090801	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6600	-30	5	-0.45	16456480	2495	2.24	6570	6620	6570	8610	4650	6630	6594.43	1.43	0	-295	6756	6692	6576	6512	6396	6635	6455	107	1980	500	4770	10	1	21434297	1415	-18.86	0.97	12	0.01	-350.00	6770.00	12830	20230830	-48.56	5710	20240805	15.59	8770	-24.74	20240129	5710	15.59	20240805	12830	-48.56	20230830	5710	15.59	20240805	5.86	N	119830	500	107 억		306492	N	N	0	N	00	N
58	20240821	160755	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6630	-20	5	-0.30	723480500	110876	79.93	6640	6640	6460	8640	4660	6650	6525.13	1.48	0	-10036	6876	6762	6636	6522	6396	6820	6580	107	1990	500	4780	10	1	21434297	1421	-18.94	0.98	12	0.52	-350.00	6770.00	12830	20230830	-48.32	5710	20240805	16.11	8770	-24.40	20240129	5710	16.11	20240805	12830	-48.32	20230830	5710	16.11	20240805	5.88	N	119830	500	107 억		316528	N	N	0	N	00	N
59	20240821	150806	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6530	-120	5	-1.80	672396950	103106	74.33	6640	6640	6460	8640	4660	6650	6521.41	1.48	0	-8164	6876	6762	6636	6522	6396	6820	6580	107	1990	500	4780	10	1	21434297	1400	-18.66	0.96	12	0.48	-350.00	6770.00	12830	20230830	-49.10	5710	20240805	14.36	8770	-25.54	20240129	5710	14.36	20240805	12830	-49.10	20230830	5710	14.36	20240805	5.88	N	119830	500	107 억		316528	N	N	0	N	00	N
60	20240821	140758	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6490	-160	5	-2.41	576390770	88404	63.73	6640	6640	6460	8640	4660	6650	6519.96	1.48	0	-5958	6876	6762	6636	6522	6396	6820	6580	107	1990	500	4780	10	1	21434297	1391	-18.54	0.96	12	0.41	-350.00	6770.00	12830	20230830	-49.42	5710	20240805	13.66	8770	-26.00	20240129	5710	13.66	20240805	12830	-49.42	20230830	5710	13.66	20240805	5.88	N	119830	500	107 억		316528	N	N	0	N	00	N
61	20240821	130809	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6510	-140	5	-2.11	465353520	71265	51.38	6640	6640	6490	8640	4660	6650	6529.90	1.48	0	-137	6876	6762	6636	6522	6396	6820	6580	107	1990	500	4780	10	1	21434297	1395	-18.60	0.96	12	0.33	-350.00	6770.00	12830	20230830	-49.26	5710	20240805	14.01	8770	-25.77	20240129	5710	14.01	20240805	12830	-49.26	20230830	5710	14.01	20240805	5.88	N	119830	500	107 억		316528	N	N	0	N	00	N
62	20240821	120807	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6500	-150	5	-2.26	411609530	62994	45.41	6640	6640	6490	8640	4660	6650	6534.11	1.48	0	231	6876	6762	6636	6522	6396	6820	6580	107	1990	500	4780	10	1	21434297	1393	-18.57	0.96	12	0.29	-350.00	6770.00	12830	20230830	-49.34	5710	20240805	13.84	8770	-25.88	20240129	5710	13.84	20240805	12830	-49.34	20230830	5710	13.84	20240805	5.88	N	119830	500	107 억		316528	N	N	0	N	00	N
63	20240821	110803	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6530	-120	5	-1.80	289039980	44162	31.84	6640	6640	6510	8640	4660	6650	6544.99	1.48	0	1102	6876	6762	6636	6522	6396	6820	6580	107	1990	500	4780	10	1	21434297	1400	-18.66	0.96	12	0.21	-350.00	6770.00	12830	20230830	-49.10	5710	20240805	14.36	8770	-25.54	20240129	5710	14.36	20240805	12830	-49.10	20230830	5710	14.36	20240805	5.88	N	119830	500	107 억		316528	N	N	0	N	00	N
64	20240821	100807	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6520	-130	5	-1.95	221266290	33779	24.35	6640	6640	6510	8640	4660	6650	6550.41	1.48	0	1338	6876	6762	6636	6522	6396	6820	6580	107	1990	500	4780	10	1	21434297	1398	-18.63	0.96	12	0.16	-350.00	6770.00	12830	20230830	-49.18	5710	20240805	14.19	8770	-25.66	20240129	5710	14.19	20240805	12830	-49.18	20230830	5710	14.19	20240805	5.88	N	119830	500	107 억		316528	N	N	0	N	00	N
65	20240821	090800	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6600	-50	5	-0.75	30492080	4652	3.35	6640	6640	6510	8640	4660	6650	6554.62	1.48	0	66	6876	6762	6636	6522	6396	6820	6580	107	1990	500	4780	10	1	21434297	1415	-18.86	0.97	12	0.02	-350.00	6770.00	12830	20230830	-48.56	5710	20240805	15.59	8770	-24.74	20240129	5710	15.59	20240805	12830	-48.56	20230830	5710	15.59	20240805	5.88	N	119830	500	107 억		316528	N	N	0	N	00	N
66	20240820	160749	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6650	170	2	2.62	919760000	138713	36.10	6510	6750	6510	8420	4540	6480	6630.68	1.39	0	19671	7373	6926	6693	6246	6013	6810	6130	107	1940	500	4660	10	1	21434297	1425	-19.00	0.98	12	0.65	-350.00	6770.00	12830	20230830	-48.17	5710	20240805	16.46	8770	-24.17	20240129	5710	16.46	20240805	12830	-48.17	20230830	5710	16.46	20240805	6.01	N	119830	500	107 억		296867	N	N	0	N	00	N
67	20240820	150801	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6650	170	2	2.62	897382590	135346	35.22	6510	6750	6510	8420	4540	6480	6630.30	1.39	0	19089	7373	6926	6693	6246	6013	6810	6130	107	1940	500	4660	10	1	21434297	1425	-19.00	0.98	12	0.63	-350.00	6770.00	12830	20230830	-48.17	5710	20240805	16.46	8770	-24.17	20240129	5710	16.46	20240805	12830	-48.17	20230830	5710	16.46	20240805	6.01	N	119830	500	107 억		296867	N	N	0	N	00	N
68	20240820	140759	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6630	150	2	2.31	836752010	126213	32.85	6510	6750	6510	8420	4540	6480	6629.70	1.39	0	15961	7373	6926	6693	6246	6013	6810	6130	107	1940	500	4660	10	1	21434297	1421	-18.94	0.98	12	0.59	-350.00	6770.00	12830	20230830	-48.32	5710	20240805	16.11	8770	-24.40	20240129	5710	16.11	20240805	12830	-48.32	20230830	5710	16.11	20240805	6.01	N	119830	500	107 억		296867	N	N	0	N	00	N
69	20240820	130800	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6570	90	2	1.39	802457540	121031	31.50	6510	6750	6510	8420	4540	6480	6630.20	1.39	0	15934	7373	6926	6693	6246	6013	6810	6130	107	1940	500	4660	10	1	21434297	1408	-18.77	0.97	12	0.56	-350.00	6770.00	12830	20230830	-48.79	5710	20240805	15.06	8770	-25.09	20240129	5710	15.06	20240805	12830	-48.79	20230830	5710	15.06	20240805	6.01	N	119830	500	107 억		296867	N	N	0	N	00	N
70	20240820	120757	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6650	170	2	2.62	704790510	106255	27.65	6510	6750	6510	8420	4540	6480	6633.03	1.39	0	16480	7373	6926	6693	6246	6013	6810	6130	107	1940	500	4660	10	1	21434297	1425	-19.00	0.98	12	0.50	-350.00	6770.00	12830	20230830	-48.17	5710	20240805	16.46	8770	-24.17	20240129	5710	16.46	20240805	12830	-48.17	20230830	5710	16.46	20240805	6.01	N	119830	500	107 억		296867	N	N	0	N	00	N
71	20240820	110754	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6670	190	2	2.93	584565350	88116	22.93	6510	6750	6510	8420	4540	6480	6634.07	1.39	0	13957	7373	6926	6693	6246	6013	6810	6130	107	1940	500	4660	10	1	21434297	1430	-19.06	0.99	12	0.41	-350.00	6770.00	12830	20230830	-48.01	5710	20240805	16.81	8770	-23.95	20240129	5710	16.81	20240805	12830	-48.01	20230830	5710	16.81	20240805	6.01	N	119830	500	107 억		296867	N	N	0	N	00	N
72	20240820	100752	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6660	180	2	2.78	127272170	19344	5.03	6510	6670	6510	8420	4540	6480	6579.49	1.39	0	2704	7373	6926	6693	6246	6013	6810	6130	107	1940	500	4660	10	1	21434297	1428	-19.03	0.98	12	0.09	-350.00	6770.00	12830	20230830	-48.09	5710	20240805	16.64	8770	-24.06	20240129	5710	16.64	20240805	12830	-48.09	20230830	5710	16.64	20240805	6.01	N	119830	500	107 억		296867	N	N	0	N	00	N
73	20240820	090755	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6580	100	2	1.54	11508380	1761	0.46	6510	6580	6510	8420	4540	6480	6535.58	1.39	0	900	7373	6926	6693	6246	6013	6810	6130	107	1940	500	4660	10	1	21434297	1410	-18.80	0.97	12	0.01	-350.00	6770.00	12830	20230830	-48.71	5710	20240805	15.24	8770	-24.97	20240129	5710	15.24	20240805	12830	-48.71	20230830	5710	15.24	20240805	6.01	N	119830	500	107 억		296867	N	N	0	N	00	N
74	20240819	160745	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6480	-20	5	-0.31	2572984770	383651	370.18	6500	7140	6460	8450	4550	6500	6706.58	1.57	0	-39688	6846	6672	6576	6402	6306	6625	6355	107	1950	500	4680	10	1	21434297	1389	-18.51	0.96	12	1.79	-350.00	6770.00	12830	20230830	-49.49	5710	20240805	13.49	8770	-26.11	20240129	5710	13.49	20240805	12830	-49.49	20230830	5710	13.49	20240805	6.05	N	119830	500	107 억		336555	N	N	0	N	00	N
75	20240819	150752	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6500	0	3	0.00	2539569620	378499	365.21	6500	7140	6460	8450	4550	6500	6709.58	1.57	0	-38897	6846	6672	6576	6402	6306	6625	6355	107	1950	500	4680	10	1	21434297	1393	-18.57	0.96	12	1.77	-350.00	6770.00	12830	20230830	-49.34	5710	20240805	13.84	8770	-25.88	20240129	5710	13.84	20240805	12830	-49.34	20230830	5710	13.84	20240805	6.05	N	119830	500	107 억		336555	N	N	0	N	00	N
76	20240819	140754	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6510	10	2	0.15	2380110190	353942	341.52	6500	7140	6500	8450	4550	6500	6724.58	1.57	0	-29311	6846	6672	6576	6402	6306	6625	6355	107	1950	500	4680	10	1	21434297	1395	-18.60	0.96	12	1.65	-350.00	6770.00	12830	20230830	-49.26	5710	20240805	14.01	8770	-25.77	20240129	5710	14.01	20240805	12830	-49.26	20230830	5710	14.01	20240805	6.05	N	119830	500	107 억		336555	N	N	0	N	00	N
77	20240819	130749	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6520	20	2	0.31	2293298100	340619	328.66	6500	7140	6500	8450	4550	6500	6732.74	1.57	0	-27851	6846	6672	6576	6402	6306	6625	6355	107	1950	500	4680	10	1	21434297	1398	-18.63	0.96	12	1.59	-350.00	6770.00	12830	20230830	-49.18	5710	20240805	14.19	8770	-25.66	20240129	5710	14.19	20240805	12830	-49.18	20230830	5710	14.19	20240805	6.05	N	119830	500	107 억		336555	N	N	0	N	00	N
78	20240819	120750	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6560	60	2	0.92	2151301500	318892	307.70	6500	7140	6500	8450	4550	6500	6746.18	1.57	0	-21696	6846	6672	6576	6402	6306	6625	6355	107	1950	500	4680	10	1	21434297	1406	-18.74	0.97	12	1.49	-350.00	6770.00	12830	20230830	-48.87	5710	20240805	14.89	8770	-25.20	20240129	5710	14.89	20240805	12830	-48.87	20230830	5710	14.89	20240805	6.05	N	119830	500	107 억		336555	N	N	0	N	00	N
79	20240819	110750	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6590	90	2	1.38	2119860320	314100	303.07	6500	7140	6500	8450	4550	6500	6749.00	1.57	0	-20161	6846	6672	6576	6402	6306	6625	6355	107	1950	500	4680	10	1	21434297	1413	-18.83	0.97	12	1.47	-350.00	6770.00	12830	20230830	-48.64	5710	20240805	15.41	8770	-24.86	20240129	5710	15.41	20240805	12830	-48.64	20230830	5710	15.41	20240805	6.05	N	119830	500	107 억		336555	N	N	0	N	00	N
80	20240819	100751	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6580	80	2	1.23	2004164330	296454	286.05	6500	7140	6500	8450	4550	6500	6760.46	1.57	0	-18708	6846	6672	6576	6402	6306	6625	6355	107	1950	500	4680	10	1	21434297	1410	-18.80	0.97	12	1.38	-350.00	6770.00	12830	20230830	-48.71	5710	20240805	15.24	8770	-24.97	20240129	5710	15.24	20240805	12830	-48.71	20230830	5710	15.24	20240805	6.05	N	119830	500	107 억		336555	N	N	0	N	00	N
81	20240819	090751	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6570	70	2	1.08	53374970	8157	7.87	6500	6580	6500	8450	4550	6500	6543.46	1.57	0	220	6846	6672	6576	6402	6306	6625	6355	107	1950	500	4680	10	1	21434297	1408	-18.77	0.97	12	0.04	-350.00	6770.00	12830	20230830	-48.79	5710	20240805	15.06	8770	-25.09	20240129	5710	15.06	20240805	12830	-48.79	20230830	5710	15.06	20240805	6.05	N	119830	500	107 억		336555	N	N	0	N	00	N
82	20240816	160744	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6500	-100	5	-1.52	680079270	103446	137.11	6650	6750	6480	8580	4620	6600	6574.32	1.60	0	-6564	6846	6722	6616	6492	6386	6670	6440	107	1980	500	4750	10	1	21434297	1393	-18.57	0.96	12	0.48	-350.00	6770.00	12830	20230830	-49.34	5710	20240805	13.84	8770	-25.88	20240129	5710	13.84	20240805	12830	-49.34	20230830	5710	13.84	20240805	6.17	N	119830	500	107 억		343119	N	N	0	N	00	N
83	20240816	150746	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6540	-60	5	-0.91	609883550	92654	122.81	6650	6750	6510	8580	4620	6600	6582.38	1.60	0	-5829	6846	6722	6616	6492	6386	6670	6440	107	1980	500	4750	10	1	21434297	1402	-18.69	0.97	12	0.43	-350.00	6770.00	12830	20230830	-49.03	5710	20240805	14.54	8770	-25.43	20240129	5710	14.54	20240805	12830	-49.03	20230830	5710	14.54	20240805	6.17	N	119830	500	107 억		343119	N	N	0	N	00	N
84	20240816	140750	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6560	-40	5	-0.61	517268780	78456	103.99	6650	6750	6510	8580	4620	6600	6593.11	1.60	0	-7862	6846	6722	6616	6492	6386	6670	6440	107	1980	500	4750	10	1	21434297	1406	-18.74	0.97	12	0.37	-350.00	6770.00	12830	20230830	-48.87	5710	20240805	14.89	8770	-25.20	20240129	5710	14.89	20240805	12830	-48.87	20230830	5710	14.89	20240805	6.17	N	119830	500	107 억		343119	N	N	0	N	00	N
85	20240816	130751	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6620	20	2	0.30	236797080	35661	47.27	6650	6750	6600	8580	4620	6600	6640.23	1.60	0	-13423	6846	6722	6616	6492	6386	6670	6440	107	1980	500	4750	10	1	21434297	1419	-18.91	0.98	12	0.17	-350.00	6770.00	12830	20230830	-48.40	5710	20240805	15.94	8770	-24.52	20240129	5710	15.94	20240805	12830	-48.40	20230830	5710	15.94	20240805	6.17	N	119830	500	107 억		343119	N	N	0	N	00	N
86	20240816	120746	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6620	20	2	0.30	210339760	31664	41.97	6650	6750	6600	8580	4620	6600	6642.87	1.60	0	-13423	6846	6722	6616	6492	6386	6670	6440	107	1980	500	4750	10	1	21434297	1419	-18.91	0.98	12	0.15	-350.00	6770.00	12830	20230830	-48.40	5710	20240805	15.94	8770	-24.52	20240129	5710	15.94	20240805	12830	-48.40	20230830	5710	15.94	20240805	6.17	N	119830	500	107 억		343119	N	N	0	N	00	N
87	20240816	110750	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6620	20	2	0.30	179566750	27006	35.80	6650	6750	6600	8580	4620	6600	6649.14	1.60	0	-12656	6846	6722	6616	6492	6386	6670	6440	107	1980	500	4750	10	1	21434297	1419	-18.91	0.98	12	0.13	-350.00	6770.00	12830	20230830	-48.40	5710	20240805	15.94	8770	-24.52	20240129	5710	15.94	20240805	12830	-48.40	20230830	5710	15.94	20240805	6.17	N	119830	500	107 억		343119	N	N	0	N	00	N
88	20240816	100747	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6680	80	2	1.21	87937090	13165	17.45	6650	6750	6650	8580	4620	6600	6679.61	1.60	0	-5235	6846	6722	6616	6492	6386	6670	6440	107	1980	500	4750	10	1	21434297	1432	-19.09	0.99	12	0.06	-350.00	6770.00	12830	20230830	-47.93	5710	20240805	16.99	8770	-23.83	20240129	5710	16.99	20240805	12830	-47.93	20230830	5710	16.99	20240805	6.17	N	119830	500	107 억		343119	N	N	0	N	00	N
89	20240816	090748	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6700	100	2	1.52	16990710	2544	3.37	6650	6750	6650	8580	4620	6600	6678.74	1.60	0	-400	6846	6722	6616	6492	6386	6670	6440	107	1980	500	4750	10	1	21434297	1436	-19.14	0.99	12	0.01	-350.00	6770.00	12830	20230830	-47.78	5710	20240805	17.34	8770	-23.60	20240129	5710	17.34	20240805	12830	-47.78	20230830	5710	17.34	20240805	6.17	N	119830	500	107 억		343119	N	N	0	N	00	N
90	20240814	160748	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6600	30	2	0.46	493105190	74293	61.09	6660	6740	6510	8540	4600	6570	6637.31	1.55	0	10113	7036	6802	6656	6422	6276	6730	6350	107	1970	500	4730	10	1	21434297	1415	-18.86	0.97	12	0.35	-350.00	6770.00	12830	20230830	-48.56	5710	20240805	15.59	8770	-24.74	20240129	5710	15.59	20240805	12830	-48.56	20230830	5710	15.59	20240805	6.20	N	119830	500	107 억		333006	N	N	0	N	00	N
91	20240814	150750	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6610	40	2	0.61	396041710	59531	48.95	6660	6740	6590	8540	4600	6570	6652.70	1.55	0	6692	7036	6802	6656	6422	6276	6730	6350	107	1970	500	4730	10	1	21434297	1417	-18.89	0.98	12	0.28	-350.00	6770.00	12830	20230830	-48.48	5710	20240805	15.76	8770	-24.63	20240129	5710	15.76	20240805	12830	-48.48	20230830	5710	15.76	20240805	6.20	N	119830	500	107 억		333006	N	N	0	N	00	N
92	20240814	140752	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6600	30	2	0.46	351716570	52820	43.43	6660	6740	6590	8540	4600	6570	6658.78	1.55	0	5519	7036	6802	6656	6422	6276	6730	6350	107	1970	500	4730	10	1	21434297	1415	-18.86	0.97	12	0.25	-350.00	6770.00	12830	20230830	-48.56	5710	20240805	15.59	8770	-24.74	20240129	5710	15.59	20240805	12830	-48.56	20230830	5710	15.59	20240805	6.20	N	119830	500	107 억		333006	N	N	0	N	00	N
93	20240814	130751	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6660	90	2	1.37	267088670	40040	32.92	6660	6740	6600	8540	4600	6570	6670.55	1.55	0	6343	7036	6802	6656	6422	6276	6730	6350	107	1970	500	4730	10	1	21434297	1428	-19.03	0.98	12	0.19	-350.00	6770.00	12830	20230830	-48.09	5710	20240805	16.64	8770	-24.06	20240129	5710	16.64	20240805	12830	-48.09	20230830	5710	16.64	20240805	6.20	N	119830	500	107 억		333006	N	N	0	N	00	N
94	20240814	120745	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6700	130	2	1.98	241139900	36145	29.72	6660	6740	6600	8540	4600	6570	6671.46	1.55	0	7387	7036	6802	6656	6422	6276	6730	6350	107	1970	500	4730	10	1	21434297	1436	-19.14	0.99	12	0.17	-350.00	6770.00	12830	20230830	-47.78	5710	20240805	17.34	8770	-23.60	20240129	5710	17.34	20240805	12830	-47.78	20230830	5710	17.34	20240805	6.20	N	119830	500	107 억		333006	N	N	0	N	00	N
95	20240814	110743	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6710	140	2	2.13	218814660	32801	26.97	6660	6740	6600	8540	4600	6570	6670.98	1.55	0	7256	7036	6802	6656	6422	6276	6730	6350	107	1970	500	4730	10	1	21434297	1438	-19.17	0.99	12	0.15	-350.00	6770.00	12830	20230830	-47.70	5710	20240805	17.51	8770	-23.49	20240129	5710	17.51	20240805	12830	-47.70	20230830	5710	17.51	20240805	6.20	N	119830	500	107 억		333006	N	N	0	N	00	N
96	20240814	100742	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6650	80	2	1.22	193015360	28948	23.80	6660	6740	6600	8540	4600	6570	6667.66	1.55	0	7622	7036	6802	6656	6422	6276	6730	6350	107	1970	500	4730	10	1	21434297	1425	-19.00	0.98	12	0.14	-350.00	6770.00	12830	20230830	-48.17	5710	20240805	16.46	8770	-24.17	20240129	5710	16.46	20240805	12830	-48.17	20230830	5710	16.46	20240805	6.20	N	119830	500	107 억		333006	N	N	0	N	00	N
97	20240814	090815	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6720	150	2	2.28	41727340	6244	5.13	6660	6730	6640	8540	4600	6570	6682.79	1.55	0	3268	7036	6802	6656	6422	6276	6730	6350	107	1970	500	4730	10	1	21434297	1440	-19.20	0.99	12	0.03	-350.00	6770.00	12830	20230830	-47.62	5710	20240805	17.69	8770	-23.38	20240129	5710	17.69	20240805	12830	-47.62	20230830	5710	17.69	20240805	6.20	N	119830	500	107 억		333006	N	N	0	N	00	N
98	20240813	160734	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6570	-150	5	-2.23	800762950	121044	80.08	6750	6890	6510	8730	4710	6720	6615.47	1.59	0	-8704	7206	6962	6816	6572	6426	7085	6695	107	2010	500	4830	10	1	21434297	1408	-18.77	0.97	12	0.56	-350.00	6770.00	12830	20230830	-48.79	5710	20240805	15.06	8770	-25.09	20240129	5710	15.06	20240805	12830	-48.79	20230830	5710	15.06	20240805	6.22	N	119830	500	107 억		341415	N	N	0	N	00	N
99	20240813	150741	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6620	-100	5	-1.49	759116950	114736	75.90	6750	6890	6510	8730	4710	6720	6616.21	1.59	0	-10196	7206	6962	6816	6572	6426	7085	6695	107	2010	500	4830	10	1	21434297	1419	-18.91	0.98	12	0.54	-350.00	6770.00	12830	20230830	-48.40	5710	20240805	15.94	8770	-24.52	20240129	5710	15.94	20240805	12830	-48.40	20230830	5710	15.94	20240805	6.22	N	119830	500	107 억		341415	N	N	0	N	00	N
100	20240813	140741	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6570	-150	5	-2.23	680873080	102876	68.06	6750	6890	6510	8730	4710	6720	6618.39	1.59	0	-14309	7206	6962	6816	6572	6426	7085	6695	107	2010	500	4830	10	1	21434297	1408	-18.77	0.97	12	0.48	-350.00	6770.00	12830	20230830	-48.79	5710	20240805	15.06	8770	-25.09	20240129	5710	15.06	20240805	12830	-48.79	20230830	5710	15.06	20240805	6.22	N	119830	500	107 억		341415	N	N	0	N	00	N
101	20240813	130742	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6530	-190	5	-2.83	578906840	87409	57.83	6750	6890	6510	8730	4710	6720	6622.97	1.59	0	-11613	7206	6962	6816	6572	6426	7085	6695	107	2010	500	4830	10	1	21434297	1400	-18.66	0.96	12	0.41	-350.00	6770.00	12830	20230830	-49.10	5710	20240805	14.36	8770	-25.54	20240129	5710	14.36	20240805	12830	-49.10	20230830	5710	14.36	20240805	6.22	N	119830	500	107 억		341415	N	N	0	N	00	N
102	20240813	120736	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6530	-190	5	-2.83	518912090	78228	51.75	6750	6890	6510	8730	4710	6720	6633.33	1.59	0	-11531	7206	6962	6816	6572	6426	7085	6695	107	2010	500	4830	10	1	21434297	1400	-18.66	0.96	12	0.36	-350.00	6770.00	12830	20230830	-49.10	5710	20240805	14.36	8770	-25.54	20240129	5710	14.36	20240805	12830	-49.10	20230830	5710	14.36	20240805	6.22	N	119830	500	107 억		341415	N	N	0	N	00	N
103	20240813	110734	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6560	-160	5	-2.38	448184500	67411	44.60	6750	6890	6510	8730	4710	6720	6648.54	1.59	0	-9855	7206	6962	6816	6572	6426	7085	6695	107	2010	500	4830	10	1	21434297	1406	-18.74	0.97	12	0.31	-350.00	6770.00	12830	20230830	-48.87	5710	20240805	14.89	8770	-25.20	20240129	5710	14.89	20240805	12830	-48.87	20230830	5710	14.89	20240805	6.22	N	119830	500	107 억		341415	N	N	0	N	00	N
104	20240813	100736	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6550	-170	5	-2.53	349602520	52384	34.65	6750	6890	6550	8730	4710	6720	6673.84	1.59	0	-9603	7206	6962	6816	6572	6426	7085	6695	107	2010	500	4830	10	1	21434297	1404	-18.71	0.97	12	0.24	-350.00	6770.00	12830	20230830	-48.95	5710	20240805	14.71	8770	-25.31	20240129	5710	14.71	20240805	12830	-48.95	20230830	5710	14.71	20240805	6.22	N	119830	500	107 억		341415	N	N	0	N	00	N
105	20240813	090740	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6850	130	2	1.93	49759420	7369	4.87	6750	6850	6680	8730	4710	6720	6752.53	1.59	0	-1574	7206	6962	6816	6572	6426	7085	6695	107	2010	500	4830	10	1	21434297	1468	-19.57	1.01	12	0.03	-350.00	6770.00	12830	20230830	-46.61	5710	20240805	19.96	8770	-21.89	20240129	5710	19.96	20240805	12830	-46.61	20230830	5710	19.96	20240805	6.22	N	119830	500	107 억		341415	N	N	0	N	00	N
106	20240812	160731	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6720	30	2	0.45	1029634720	150982	127.81	6690	7060	6670	8690	4690	6690	6819.59	1.63	0	-7540	6896	6792	6706	6602	6516	6845	6655	107	2000	500	4810	10	1	21434297	1440	-19.20	0.99	12	0.70	-350.00	6770.00	12830	20230830	-47.62	5710	20240805	17.69	8770	-23.38	20240129	5710	17.69	20240805	12830	-47.62	20230830	5710	17.69	20240805	6.14	N	119830	500	107 억		348818	N	N	0	N	00	N
107	20240812	150731	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6740	50	2	0.75	971550410	142340	120.49	6690	7060	6670	8690	4690	6690	6825.56	1.63	0	-7332	6896	6792	6706	6602	6516	6845	6655	107	2000	500	4810	10	1	21434297	1445	-19.26	1.00	12	0.66	-350.00	6770.00	12830	20230830	-47.47	5710	20240805	18.04	8770	-23.15	20240129	5710	18.04	20240805	12830	-47.47	20230830	5710	18.04	20240805	6.14	N	119830	500	107 억		348818	N	N	0	N	00	N
108	20240812	140731	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6780	90	2	1.35	870382510	127328	107.79	6690	7060	6670	8690	4690	6690	6835.75	1.63	0	-7858	6896	6792	6706	6602	6516	6845	6655	107	2000	500	4810	10	1	21434297	1453	-19.37	1.00	12	0.59	-350.00	6770.00	12830	20230830	-47.16	5710	20240805	18.74	8770	-22.69	20240129	5710	18.74	20240805	12830	-47.16	20230830	5710	18.74	20240805	6.14	N	119830	500	107 억		348818	N	N	0	N	00	N
109	20240812	130729	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6880	190	2	2.84	596232520	86912	73.57	6690	7060	6670	8690	4690	6690	6860.19	1.63	0	-17710	6896	6792	6706	6602	6516	6845	6655	107	2000	500	4810	10	1	21434297	1475	-19.66	1.02	12	0.41	-350.00	6770.00	12830	20230830	-46.38	5710	20240805	20.49	8770	-21.55	20240129	5710	20.49	20240805	12830	-46.38	20230830	5710	20.49	20240805	6.14	N	119830	500	107 억		348818	N	N	0	N	00	N
110	20240812	120727	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6800	110	2	1.64	181374890	26832	22.71	6690	6840	6670	8690	4690	6690	6759.65	1.63	0	-86	6896	6792	6706	6602	6516	6845	6655	107	2000	500	4810	10	1	21434297	1458	-19.43	1.00	12	0.13	-350.00	6770.00	12830	20230830	-47.00	5710	20240805	19.09	8770	-22.46	20240129	5710	19.09	20240805	12830	-47.00	20230830	5710	19.09	20240805	6.14	N	119830	500	107 억		348818	N	N	0	N	00	N
111	20240812	110730	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6760	70	2	1.05	122244380	18144	15.36	6690	6800	6670	8690	4690	6690	6737.45	1.63	0	-1070	6896	6792	6706	6602	6516	6845	6655	107	2000	500	4810	10	1	21434297	1449	-19.31	1.00	12	0.08	-350.00	6770.00	12830	20230830	-47.31	5710	20240805	18.39	8770	-22.92	20240129	5710	18.39	20240805	12830	-47.31	20230830	5710	18.39	20240805	6.14	N	119830	500	107 억		348818	N	N	0	N	00	N
112	20240812	100724	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6710	20	2	0.30	91161770	13528	11.45	6690	6800	6670	8690	4690	6690	6738.75	1.63	0	-597	6896	6792	6706	6602	6516	6845	6655	107	2000	500	4810	10	1	21434297	1438	-19.17	0.99	12	0.06	-350.00	6770.00	12830	20230830	-47.70	5710	20240805	17.51	8770	-23.49	20240129	5710	17.51	20240805	12830	-47.70	20230830	5710	17.51	20240805	6.14	N	119830	500	107 억		348818	N	N	0	N	00	N
113	20240812	090722	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6740	50	2	0.75	5913460	882	0.75	6690	6750	6670	8690	4690	6690	6704.60	1.63	0	-29	6896	6792	6706	6602	6516	6845	6655	107	2000	500	4810	10	1	21434297	1445	-19.26	1.00	12	0.00	-350.00	6770.00	12830	20230830	-47.47	5710	20240805	18.04	8770	-23.15	20240129	5710	18.04	20240805	12830	-47.47	20230830	5710	18.04	20240805	6.14	N	119830	500	107 억		348818	N	N	0	N	00	N
114	20240809	160719	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6690	160	2	2.45	791418330	117946	98.36	6650	6810	6620	8480	4580	6530	6710.02	1.55	0	10765	6816	6672	6596	6452	6376	6635	6415	107	1950	500	4700	10	1	21434297	1434	-19.11	0.99	12	0.55	-350.00	6770.00	12830	20230830	-47.86	5710	20240805	17.16	8770	-23.72	20240129	5710	17.16	20240805	12830	-47.86	20230830	5710	17.16	20240805	6.06	N	119830	500	107 억		331193	N	N	0	N	00	N
115	20240809	150737	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6700	170	2	2.60	755060710	112513	93.83	6650	6810	6620	8480	4580	6530	6710.88	1.55	0	10276	6816	6672	6596	6452	6376	6635	6415	107	1950	500	4700	10	1	21434297	1436	-19.14	0.99	12	0.52	-350.00	6770.00	12830	20230830	-47.78	5710	20240805	17.34	8770	-23.60	20240129	5710	17.34	20240805	12830	-47.78	20230830	5710	17.34	20240805	6.06	N	119830	500	107 억		331193	N	N	0	N	00	N
116	20240809	140737	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6660	130	2	1.99	695491070	103610	86.41	6650	6810	6620	8480	4580	6530	6712.59	1.55	0	9414	6816	6672	6596	6452	6376	6635	6415	107	1950	500	4700	10	1	21434297	1428	-19.03	0.98	12	0.48	-350.00	6770.00	12830	20230830	-48.09	5710	20240805	16.64	8770	-24.06	20240129	5710	16.64	20240805	12830	-48.09	20230830	5710	16.64	20240805	6.06	N	119830	500	107 억		331193	N	N	0	N	00	N
117	20240809	130734	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6730	200	2	3.06	540468900	80327	66.99	6650	6810	6650	8480	4580	6530	6728.36	1.55	0	12482	6816	6672	6596	6452	6376	6635	6415	107	1950	500	4700	10	1	21434297	1443	-19.23	0.99	12	0.37	-350.00	6770.00	12830	20230830	-47.54	5710	20240805	17.86	8770	-23.26	20240129	5710	17.86	20240805	12830	-47.54	20230830	5710	17.86	20240805	6.06	N	119830	500	107 억		331193	N	N	0	N	00	N
118	20240809	120733	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6750	220	2	3.37	516978630	76825	64.07	6650	6810	6650	8480	4580	6530	6729.30	1.55	0	12171	6816	6672	6596	6452	6376	6635	6415	107	1950	500	4700	10	1	21434297	1447	-19.29	1.00	12	0.36	-350.00	6770.00	12830	20230830	-47.39	5710	20240805	18.21	8770	-23.03	20240129	5710	18.21	20240805	12830	-47.39	20230830	5710	18.21	20240805	6.06	N	119830	500	107 억		331193	N	N	0	N	00	N
119	20240809	110726	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6760	230	2	3.52	505163010	75072	62.61	6650	6810	6650	8480	4580	6530	6729.05	1.55	0	13370	6816	6672	6596	6452	6376	6635	6415	107	1950	500	4700	10	1	21434297	1449	-19.31	1.00	12	0.35	-350.00	6770.00	12830	20230830	-47.31	5710	20240805	18.39	8770	-22.92	20240129	5710	18.39	20240805	12830	-47.31	20230830	5710	18.39	20240805	6.06	N	119830	500	107 억		331193	N	N	0	N	00	N
120	20240809	100736	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6710	180	2	2.76	319381470	47532	39.64	6650	6810	6650	8480	4580	6530	6719.29	1.55	0	6906	6816	6672	6596	6452	6376	6635	6415	107	1950	500	4700	10	1	21434297	1438	-19.17	0.99	12	0.22	-350.00	6770.00	12830	20230830	-47.70	5710	20240805	17.51	8770	-23.49	20240129	5710	17.51	20240805	12830	-47.70	20230830	5710	17.51	20240805	6.06	N	119830	500	107 억		331193	N	N	0	N	00	N
121	20240809	090728	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6770	240	2	3.68	78347660	11689	9.75	6650	6780	6650	8480	4580	6530	6702.68	1.55	0	1443	6816	6672	6596	6452	6376	6635	6415	107	1950	500	4700	10	1	21434297	1451	-19.34	1.00	12	0.05	-350.00	6770.00	12830	20230830	-47.23	5710	20240805	18.56	8770	-22.81	20240129	5710	18.56	20240805	12830	-47.23	20230830	5710	18.56	20240805	6.06	N	119830	500	107 억		331193	N	N	0	N	00	N
122	20240808	160716	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6530	-190	5	-2.83	789240110	119900	99.79	6650	6740	6520	8730	4710	6720	6582.60	1.63	0	-17309	7140	6930	6690	6480	6240	7035	6585	107	2010	500	4830	10	1	21434297	1400	-18.66	0.96	12	0.56	-350.00	6770.00	12830	20230830	-49.10	5710	20240805	14.36	8770	-25.54	20240129	5710	14.36	20240805	12830	-49.10	20230830	5710	14.36	20240805	6.26	N	119830	500	107 억		348501	N	N	0	N	00	N
123	20240808	150724	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6560	-160	5	-2.38	748495520	113670	94.60	6650	6740	6520	8730	4710	6720	6584.81	1.63	0	-18642	7140	6930	6690	6480	6240	7035	6585	107	2010	500	4830	10	1	21434297	1406	-18.74	0.97	12	0.53	-350.00	6770.00	12830	20230830	-48.87	5710	20240805	14.89	8770	-25.20	20240129	5710	14.89	20240805	12830	-48.87	20230830	5710	14.89	20240805	6.26	N	119830	500	107 억		348501	N	N	0	N	00	N
124	20240808	140727	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6550	-170	5	-2.53	693536490	105314	87.65	6650	6740	6520	8730	4710	6720	6585.42	1.63	0	-12300	7140	6930	6690	6480	6240	7035	6585	107	2010	500	4830	10	1	21434297	1404	-18.71	0.97	12	0.49	-350.00	6770.00	12830	20230830	-48.95	5710	20240805	14.71	8770	-25.31	20240129	5710	14.71	20240805	12830	-48.95	20230830	5710	14.71	20240805	6.26	N	119830	500	107 억		348501	N	N	0	N	00	N
125	20240808	130726	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6560	-160	5	-2.38	581621270	88208	73.41	6650	6740	6530	8730	4710	6720	6593.75	1.63	0	-13452	7140	6930	6690	6480	6240	7035	6585	107	2010	500	4830	10	1	21434297	1406	-18.74	0.97	12	0.41	-350.00	6770.00	12830	20230830	-48.87	5710	20240805	14.89	8770	-25.20	20240129	5710	14.89	20240805	12830	-48.87	20230830	5710	14.89	20240805	6.26	N	119830	500	107 억		348501	N	N	0	N	00	N
126	20240808	120731	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6620	-100	5	-1.49	415470510	62957	52.40	6650	6740	6540	8730	4710	6720	6599.27	1.63	0	-13544	7140	6930	6690	6480	6240	7035	6585	107	2010	500	4830	10	1	21434297	1419	-18.91	0.98	12	0.29	-350.00	6770.00	12830	20230830	-48.40	5710	20240805	15.94	8770	-24.52	20240129	5710	15.94	20240805	12830	-48.40	20230830	5710	15.94	20240805	6.26	N	119830	500	107 억		348501	N	N	0	N	00	N
127	20240808	110725	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6610	-110	5	-1.64	279531560	42309	35.21	6650	6740	6540	8730	4710	6720	6606.91	1.63	0	-10589	7140	6930	6690	6480	6240	7035	6585	107	2010	500	4830	10	1	21434297	1417	-18.89	0.98	12	0.20	-350.00	6770.00	12830	20230830	-48.48	5710	20240805	15.76	8770	-24.63	20240129	5710	15.76	20240805	12830	-48.48	20230830	5710	15.76	20240805	6.26	N	119830	500	107 억		348501	N	N	0	N	00	N
128	20240808	100723	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6640	-80	5	-1.19	192405200	29128	24.24	6650	6740	6540	8730	4710	6720	6605.51	1.63	0	-10347	7140	6930	6690	6480	6240	7035	6585	107	2010	500	4830	10	1	21434297	1423	-18.97	0.98	12	0.14	-350.00	6770.00	12830	20230830	-48.25	5710	20240805	16.29	8770	-24.29	20240129	5710	16.29	20240805	12830	-48.25	20230830	5710	16.29	20240805	6.26	N	119830	500	107 억		348501	N	N	0	N	00	N
129	20240808	090718	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6650	-70	5	-1.04	25019340	3752	3.12	6650	6740	6650	8730	4710	6720	6668.27	1.63	0	-798	7140	6930	6690	6480	6240	7035	6585	107	2010	500	4830	10	1	21434297	1425	-19.00	0.98	12	0.02	-350.00	6770.00	12830	20230830	-48.17	5710	20240805	16.46	8770	-24.17	20240129	5710	16.46	20240805	12830	-48.17	20230830	5710	16.46	20240805	6.26	N	119830	500	107 억		348501	N	N	0	N	00	N
130	20240807	160706	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6720	190	2	2.91	807917870	119857	41.88	6490	6900	6450	8480	4580	6530	6740.68	1.63	0	-1321	6910	6720	6350	6160	5790	6815	6255	107	1950	500	4700	10	1	21434297	1440	-19.20	0.99	12	0.56	-350.00	6770.00	12830	20230830	-47.62	5710	20240805	17.69	8770	-23.38	20240129	5710	17.69	20240805	12830	-47.62	20230830	5710	17.69	20240805	6.47	N	119830	500	107 억		349665	N	N	0	N	00	N
131	20240807	150718	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6740	210	2	3.22	771476680	114429	39.99	6490	6900	6450	8480	4580	6530	6741.97	1.63	0	-1390	6910	6720	6350	6160	5790	6815	6255	107	1950	500	4700	10	1	21434297	1445	-19.26	1.00	12	0.53	-350.00	6770.00	12830	20230830	-47.47	5710	20240805	18.04	8770	-23.15	20240129	5710	18.04	20240805	12830	-47.47	20230830	5710	18.04	20240805	6.47	N	119830	500	107 억		349665	N	N	0	N	00	N
132	20240807	140723	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6830	300	2	4.59	711110350	105512	36.87	6490	6900	6450	8480	4580	6530	6739.62	1.63	0	767	6910	6720	6350	6160	5790	6815	6255	107	1950	500	4700	10	1	21434297	1464	-19.51	1.01	12	0.49	-350.00	6770.00	12830	20230830	-46.77	5710	20240805	19.61	8770	-22.12	20240129	5710	19.61	20240805	12830	-46.77	20230830	5710	19.61	20240805	6.47	N	119830	500	107 억		349665	N	N	0	N	00	N
133	20240807	130716	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6790	260	2	3.98	597282040	88889	31.06	6490	6900	6450	8480	4580	6530	6719.42	1.63	0	-469	6910	6720	6350	6160	5790	6815	6255	107	1950	500	4700	10	1	21434297	1455	-19.40	1.00	12	0.41	-350.00	6770.00	12830	20230830	-47.08	5710	20240805	18.91	8770	-22.58	20240129	5710	18.91	20240805	12830	-47.08	20230830	5710	18.91	20240805	6.47	N	119830	500	107 억		349665	N	N	0	N	00	N
134	20240807	120720	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6840	310	2	4.75	499267500	74463	26.02	6490	6900	6450	8480	4580	6530	6704.91	1.63	0	-2081	6910	6720	6350	6160	5790	6815	6255	107	1950	500	4700	10	1	21434297	1466	-19.54	1.01	12	0.35	-350.00	6770.00	12830	20230830	-46.69	5710	20240805	19.79	8770	-22.01	20240129	5710	19.79	20240805	12830	-46.69	20230830	5710	19.79	20240805	6.47	N	119830	500	107 억		349665	N	N	0	N	00	N
135	20240807	110719	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6870	340	2	5.21	452489180	67622	23.63	6490	6900	6450	8480	4580	6530	6691.45	1.63	0	-168	6910	6720	6350	6160	5790	6815	6255	107	1950	500	4700	10	1	21434297	1473	-19.63	1.01	12	0.32	-350.00	6770.00	12830	20230830	-46.45	5710	20240805	20.32	8770	-21.66	20240129	5710	20.32	20240805	12830	-46.45	20230830	5710	20.32	20240805	6.47	N	119830	500	107 억		349665	N	N	0	N	00	N
136	20240807	100713	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6700	170	2	2.60	272361100	41180	14.39	6490	6700	6450	8480	4580	6530	6613.92	1.63	0	-3253	6910	6720	6350	6160	5790	6815	6255	107	1950	500	4700	10	1	21434297	1436	-19.14	0.99	12	0.19	-350.00	6770.00	12830	20230830	-47.78	5710	20240805	17.34	8770	-23.60	20240129	5710	17.34	20240805	12830	-47.78	20230830	5710	17.34	20240805	6.47	N	119830	500	107 억		349665	N	N	0	N	00	N
137	20240807	090732	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6510	-20	5	-0.31	35017260	5395	1.89	6490	6530	6450	8480	4580	6530	6490.68	1.63	0	214	6910	6720	6350	6160	5790	6815	6255	107	1950	500	4700	10	1	21434297	1395	-18.60	0.96	12	0.03	-350.00	6770.00	12830	20230830	-49.26	5710	20240805	14.01	8770	-25.77	20240129	5710	14.01	20240805	12830	-49.26	20230830	5710	14.01	20240805	6.47	N	119830	500	107 억		349665	N	N	0	N	00	N
138	20240806	160705	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6530	550	2	9.20	1786708920	285151	58.47	5980	6540	5980	7770	4190	5980	6266.64	1.38	0	54211	7386	6682	6196	5492	5006	6440	5250	107	1790	500	4300	10	1	21434297	1400	-18.66	0.96	12	1.33	-350.00	6770.00	12830	20230830	-49.10	5710	20240805	14.36	8770	-25.54	20240129	5710	14.36	20240805	12830	-49.10	20230830	5710	14.36	20240805	6.54	N	119830	500	107 억		295743	N	N	0	N	00	N
139	20240806	150717	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6500	520	2	8.70	1717128050	274461	56.28	5980	6540	5980	7770	4190	5980	6257.18	1.38	0	54733	7386	6682	6196	5492	5006	6440	5250	107	1790	500	4300	10	1	21434297	1393	-18.57	0.96	12	1.28	-350.00	6770.00	12830	20230830	-49.34	5710	20240805	13.84	8770	-25.88	20240129	5710	13.84	20240805	12830	-49.34	20230830	5710	13.84	20240805	6.54	N	119830	500	107 억		295743	N	N	0	N	00	N
140	20240806	140713	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6380	400	2	6.69	1458972190	234543	48.09	5980	6450	5980	7770	4190	5980	6221.32	1.38	0	34681	7386	6682	6196	5492	5006	6440	5250	107	1790	500	4300	10	1	21434297	1368	-18.23	0.94	12	1.09	-350.00	6770.00	12830	20230830	-50.27	5710	20240805	11.73	8770	-27.25	20240129	5710	11.73	20240805	12830	-50.27	20230830	5710	11.73	20240805	6.54	N	119830	500	107 억		295743	N	N	0	N	00	N
141	20240806	130714	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6440	460	2	7.69	1331265830	214583	44.00	5980	6450	5980	7770	4190	5980	6204.81	1.38	0	28241	7386	6682	6196	5492	5006	6440	5250	107	1790	500	4300	10	1	21434297	1380	-18.40	0.95	12	1.00	-350.00	6770.00	12830	20230830	-49.81	5710	20240805	12.78	8770	-26.57	20240129	5710	12.78	20240805	12830	-49.81	20230830	5710	12.78	20240805	6.54	N	119830	500	107 억		295743	N	N	0	N	00	N
142	20240806	120716	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6350	370	2	6.19	1213389840	196129	40.22	5980	6360	5980	7770	4190	5980	6187.54	1.38	0	24862	7386	6682	6196	5492	5006	6440	5250	107	1790	500	4300	10	1	21434297	1361	-18.14	0.94	12	0.92	-350.00	6770.00	12830	20230830	-50.51	5710	20240805	11.21	8770	-27.59	20240129	5710	11.21	20240805	12830	-50.51	20230830	5710	11.21	20240805	6.54	N	119830	500	107 억		295743	N	N	0	N	00	N
143	20240806	110706	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6300	320	2	5.35	1072289420	173765	35.63	5980	6330	5980	7770	4190	5980	6171.80	1.38	0	19353	7386	6682	6196	5492	5006	6440	5250	107	1790	500	4300	10	1	21434297	1350	-18.00	0.93	12	0.81	-350.00	6770.00	12830	20230830	-50.90	5710	20240805	10.33	8770	-28.16	20240129	5710	10.33	20240805	12830	-50.90	20230830	5710	10.33	20240805	6.54	N	119830	500	107 억		295743	N	N	0	N	00	N
144	20240806	100707	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6290	310	2	5.18	810930690	131793	27.02	5980	6330	5980	7770	4190	5980	6154.13	1.38	0	20902	7386	6682	6196	5492	5006	6440	5250	107	1790	500	4300	10	1	21434297	1348	-17.97	0.93	12	0.61	-350.00	6770.00	12830	20230830	-50.97	5710	20240805	10.16	8770	-28.28	20240129	5710	10.16	20240805	12830	-50.97	20230830	5710	10.16	20240805	6.54	N	119830	500	107 억		295743	N	N	0	N	00	N
145	20240806	090710	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6210	230	2	3.85	217602100	35627	7.31	5980	6290	5980	7770	4190	5980	6110.74	1.38	0	1558	7386	6682	6196	5492	5006	6440	5250	107	1790	500	4300	10	1	21434297	1331	-17.74	0.92	12	0.17	-350.00	6770.00	12830	20230830	-51.60	5710	20240805	8.76	8770	-29.19	20240129	5710	8.76	20240805	12830	-51.60	20230830	5710	8.76	20240805	6.54	N	119830	500	107 억		295743	N	N	0	N	00	N
146	20240805	160657	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	5980	-970	5	-13.96	3017800620	483146	273.97	6900	6900	5710	9030	4870	6950	6245.54	1.48	0	-20552	7416	7182	7046	6812	6676	7115	6745	107	2080	500	5000	10	1	21434297	1282	-17.09	0.88	12	2.25	-350.00	6770.00	12830	20230830	-53.39	5710	20240805	4.73	8770	-31.81	20240129	5710	4.73	20240805	12830	-53.39	20230830	5710	4.73	20240805	6.65	N	119830	500	107 억		317763	N	N	0	N	00	N
147	20240805	150709	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	5890	-1060	5	-15.25	2619571020	415269	235.48	6900	6900	5710	9030	4870	6950	6307.36	1.48	0	-39283	7416	7182	7046	6812	6676	7115	6745	107	2080	500	5000	10	1	21434297	1262	-16.83	0.87	12	1.94	-350.00	6770.00	12830	20230830	-54.09	5710	20240805	3.15	8770	-32.84	20240129	5710	3.15	20240805	12830	-54.09	20230830	5710	3.15	20240805	6.65	N	119830	500	107 억		317763	N	N	0	N	00	N
148	20240805	140711	58	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	6300	-650	5	-9.35	1688047880	260204	147.55	6900	6900	6270	9030	4870	6950	6486.51	1.48	0	-41053	7416	7182	7046	6812	6676	7115	6745	107	2080	500	5000	10	1	21434297	1350	-18.00	0.93	12	1.21	-350.00	6770.00	12830	20230830	-50.90	6270	20240805	0.48	8770	-28.16	20240129	6270	0.48	20240805	12830	-50.90	20230830	6270	0.48	20240805	6.65	N	119830	500	107 억		317763	N	N	0	N	00	N
149	20240805	130708	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	6370	-580	5	-8.35	1392637450	213843	121.26	6900	6900	6270	9030	4870	6950	6511.40	1.48	0	-42814	7416	7182	7046	6812	6676	7115	6745	107	2080	500	5000	10	1	21434297	1365	-18.20	0.94	12	1.00	-350.00	6770.00	12830	20230830	-50.35	6270	20240805	1.59	8770	-27.37	20240129	6270	1.59	20240805	12830	-50.35	20230830	6270	1.59	20240805	6.65	N	119830	500	107 억		317763	N	N	0	N	00	N
150	20240805	120703	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	6410	-540	5	-7.77	1095185720	167062	94.73	6900	6900	6400	9030	4870	6950	6554.38	1.48	0	-39532	7416	7182	7046	6812	6676	7115	6745	107	2080	500	5000	10	1	21434297	1374	-18.31	0.95	12	0.78	-350.00	6770.00	12830	20230830	-50.04	6400	20240805	0.16	8770	-26.91	20240129	6400	0.16	20240805	12830	-50.04	20230830	6400	0.16	20240805	6.65	N	119830	500	107 억		317763	N	N	0	N	00	N
151	20240805	110705	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6480	-470	5	-6.76	858986070	130403	73.95	6900	6900	6470	9030	4870	6950	6585.77	1.48	0	-27753	7416	7182	7046	6812	6676	7115	6745	107	2080	500	5000	10	1	21434297	1389	-18.51	0.96	12	0.61	-350.00	6770.00	12830	20230830	-49.49	6400	20240718	1.25	8770	-26.11	20240129	6400	1.25	20240718	12830	-49.49	20230830	6400	1.25	20240718	6.65	N	119830	500	107 억		317763	N	N	0	N	00	N
152	20240805	100703	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6530	-420	5	-6.04	626087570	94600	53.64	6900	6900	6520	9030	4870	6950	6616.50	1.48	0	-10059	7416	7182	7046	6812	6676	7115	6745	107	2080	500	5000	10	1	21434297	1400	-18.66	0.96	12	0.44	-350.00	6770.00	12830	20230830	-49.10	6400	20240718	2.03	8770	-25.54	20240129	6400	2.03	20240718	12830	-49.10	20230830	6400	2.03	20240718	6.65	N	119830	500	107 억		317763	N	N	0	N	00	N
153	20240805	090659	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6670	-280	5	-4.03	96102210	14248	8.08	6900	6900	6660	9030	4870	6950	6737.50	1.48	0	-1397	7416	7182	7046	6812	6676	7115	6745	107	2080	500	5000	10	1	21434297	1430	-19.06	0.99	12	0.07	-350.00	6770.00	12830	20230830	-48.01	6400	20240718	4.22	8770	-23.95	20240129	6400	4.22	20240718	12830	-48.01	20230830	6400	4.22	20240718	6.65	N	119830	500	107 억		317763	N	N	0	N	00	N
154	20240802	160652	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6950	-400	5	-5.44	1247206380	176234	73.71	7250	7280	6910	9550	5150	7350	7076.99	1.64	0	-33699	7730	7540	7430	7240	7130	7485	7185	107	2200	500	5290	10	1	21434297	1490	-19.86	1.03	12	0.82	-350.00	6770.00	12830	20230830	-45.83	6400	20240718	8.59	8770	-20.75	20240129	6400	8.59	20240718	12830	-45.83	20230830	6400	8.59	20240718	6.84	N	119830	500	107 억		350462	N	N	0	N	00	N
155	20240802	150651	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6960	-390	5	-5.31	1153991020	162806	68.10	7250	7280	6940	9550	5150	7350	7088.14	1.64	0	-32509	7730	7540	7430	7240	7130	7485	7185	107	2200	500	5290	10	1	21434297	1492	-19.89	1.03	12	0.76	-350.00	6770.00	12830	20230830	-45.75	6400	20240718	8.75	8770	-20.64	20240129	6400	8.75	20240718	12830	-45.75	20230830	6400	8.75	20240718	6.84	N	119830	500	107 억		350462	N	N	0	N	00	N
156	20240802	140655	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	7090	-260	5	-3.54	807062000	113376	47.42	7250	7280	7030	9550	5150	7350	7118.46	1.64	0	-21434	7730	7540	7430	7240	7130	7485	7185	107	2200	500	5290	10	1	21434297	1520	-20.26	1.05	12	0.53	-350.00	6770.00	12830	20230830	-44.74	6400	20240718	10.78	8770	-19.16	20240129	6400	10.78	20240718	12830	-44.74	20230830	6400	10.78	20240718	6.84	N	119830	500	107 억		350462	N	N	0	N	00	N
157	20240802	130652	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	7110	-240	5	-3.27	772248850	108462	45.37	7250	7280	7030	9550	5150	7350	7119.99	1.64	0	-21011	7730	7540	7430	7240	7130	7485	7185	107	2200	500	5290	10	1	21434297	1524	-20.31	1.05	12	0.51	-350.00	6770.00	12830	20230830	-44.58	6400	20240718	11.09	8770	-18.93	20240129	6400	11.09	20240718	12830	-44.58	20230830	6400	11.09	20240718	6.84	N	119830	500	107 억		350462	N	N	0	N	00	N
158	20240802	120654	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	7090	-260	5	-3.54	698670670	98071	41.02	7250	7280	7030	9550	5150	7350	7124.13	1.64	0	-16737	7730	7540	7430	7240	7130	7485	7185	107	2200	500	5290	10	1	21434297	1520	-20.26	1.05	12	0.46	-350.00	6770.00	12830	20230830	-44.74	6400	20240718	10.78	8770	-19.16	20240129	6400	10.78	20240718	12830	-44.74	20230830	6400	10.78	20240718	6.84	N	119830	500	107 억		350462	N	N	0	N	00	N
159	20240802	110655	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	7090	-260	5	-3.54	484876860	67791	28.35	7250	7280	7090	9550	5150	7350	7152.53	1.64	0	-14131	7730	7540	7430	7240	7130	7485	7185	107	2200	500	5290	10	1	21434297	1520	-20.26	1.05	12	0.32	-350.00	6770.00	12830	20230830	-44.74	6400	20240718	10.78	8770	-19.16	20240129	6400	10.78	20240718	12830	-44.74	20230830	6400	10.78	20240718	6.84	N	119830	500	107 억		350462	N	N	0	N	00	N
160	20240802	100650	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	7150	-200	5	-2.72	339994090	47528	19.88	7250	7280	7090	9550	5150	7350	7153.55	1.64	0	-6938	7730	7540	7430	7240	7130	7485	7185	107	2200	500	5290	10	1	21434297	1533	-20.43	1.06	12	0.22	-350.00	6770.00	12830	20230830	-44.27	6400	20240718	11.72	8770	-18.47	20240129	6400	11.72	20240718	12830	-44.27	20230830	6400	11.72	20240718	6.84	N	119830	500	107 억		350462	N	N	0	N	00	N
161	20240802	090656	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	7250	-100	5	-1.36	92100600	12822	5.36	7250	7280	7110	9550	5150	7350	7183.01	1.64	0	-2160	7730	7540	7430	7240	7130	7485	7185	107	2200	500	5290	10	1	21434297	1554	-20.71	1.07	12	0.06	-350.00	6770.00	12830	20230830	-43.49	6400	20240718	13.28	8770	-17.33	20240129	6400	13.28	20240718	12830	-43.49	20230830	6400	13.28	20240718	6.84	N	119830	500	107 억		350462	N	N	0	N	00	N
162	20240801	160649	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	7350	-80	5	-1.08	1791889610	239021	99.29	7500	7620	7320	9650	5210	7430	7496.90	1.56	0	15598	7730	7580	7450	7300	7170	7655	7375	107	2220	500	5340	10	1	21434297	1575	-21.00	1.09	12	1.12	-350.00	6770.00	12830	20230830	-42.71	6400	20240718	14.84	8770	-16.19	20240129	6400	14.84	20240718	12830	-42.71	20230830	6400	14.84	20240718	6.76	N	119830	500	107 억		335278	N	N	0	N	00	N
163	20240801	150709	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	7430	0	3	0.00	1703668460	227013	94.30	7500	7620	7340	9650	5210	7430	7504.72	1.56	0	18855	7730	7580	7450	7300	7170	7655	7375	107	2220	500	5340	10	1	21434297	1593	-21.23	1.10	12	1.06	-350.00	6770.00	12830	20230830	-42.09	6400	20240718	16.09	8770	-15.28	20240129	6400	16.09	20240718	12830	-42.09	20230830	6400	16.09	20240718	6.76	N	119830	500	107 억		335278	N	N	0	N	00	N
164	20240801	140701	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	7390	-40	5	-0.54	1619376770	215616	89.56	7500	7620	7340	9650	5210	7430	7510.47	1.56	0	21908	7730	7580	7450	7300	7170	7655	7375	107	2220	500	5340	10	1	21434297	1584	-21.11	1.09	12	1.01	-350.00	6770.00	12830	20230830	-42.40	6400	20240718	15.47	8770	-15.74	20240129	6400	15.47	20240718	12830	-42.40	20230830	6400	15.47	20240718	6.76	N	119830	500	107 억		335278	N	N	0	N	00	N
165	20240801	130651	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	7440	10	2	0.13	1430717830	190090	78.96	7500	7620	7420	9650	5210	7430	7526.53	1.56	0	28141	7730	7580	7450	7300	7170	7655	7375	107	2220	500	5340	10	1	21434297	1595	-21.26	1.10	12	0.89	-350.00	6770.00	12830	20230830	-42.01	6400	20240718	16.25	8770	-15.17	20240129	6400	16.25	20240718	12830	-42.01	20230830	6400	16.25	20240718	6.76	N	119830	500	107 억		335278	N	N	0	N	00	N
166	20240801	120657	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	7450	20	2	0.27	1366140770	181412	75.36	7500	7620	7430	9650	5210	7430	7530.60	1.56	0	29710	7730	7580	7450	7300	7170	7655	7375	107	2220	500	5340	10	1	21434297	1597	-21.29	1.10	12	0.85	-350.00	6770.00	12830	20230830	-41.93	6400	20240718	16.41	8770	-15.05	20240129	6400	16.41	20240718	12830	-41.93	20230830	6400	16.41	20240718	6.76	N	119830	500	107 억		335278	N	N	0	N	00	N
167	20240801	110656	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	7610	180	2	2.42	961946260	127525	52.97	7500	7610	7430	9650	5210	7430	7543.20	1.56	0	23803	7730	7580	7450	7300	7170	7655	7375	107	2220	500	5340	10	1	21434297	1631	-21.74	1.12	12	0.59	-350.00	6770.00	12830	20230830	-40.69	6400	20240718	18.91	8770	-13.23	20240129	6400	18.91	20240718	12830	-40.69	20230830	6400	18.91	20240718	6.76	N	119830	500	107 억		335278	N	N	0	N	00	N
168	20240801	100652	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	7490	60	2	0.81	546093000	72587	30.15	7500	7590	7430	9650	5210	7430	7523.29	1.56	0	12477	7730	7580	7450	7300	7170	7655	7375	107	2220	500	5340	10	1	21434297	1605	-21.40	1.11	12	0.34	-350.00	6770.00	12830	20230830	-41.62	6400	20240718	17.03	8770	-14.60	20240129	6400	17.03	20240718	12830	-41.62	20230830	6400	17.03	20240718	6.76	N	119830	500	107 억		335278	N	N	0	N	00	N
169	20240801	090645	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	7550	120	2	1.62	152101350	20297	8.43	7500	7560	7450	9650	5210	7430	7493.78	1.56	0	4073	7730	7580	7450	7300	7170	7655	7375	107	2220	500	5340	10	1	21434297	1618	-21.57	1.12	12	0.09	-350.00	6770.00	12830	20230830	-41.15	6400	20240718	17.97	8770	-13.91	20240129	6400	17.97	20240718	12830	-41.15	20230830	6400	17.97	20240718	6.76	N	119830	500	107 억		335278	N	N	0	N	00	N