KissMeData/377450/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	161213	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	12130	180	2	1.51	381046440	31435	78.15	12070	12260	11970	15530	8370	11950	12121.75	6.59	0	-2052	12303	12126	12003	11826	11703	12065	11765	17	3580	100	8840	10	1	17330000	2102	9.70	1.17	12	0.18	1251.00	10358.00	13720	20240624	-11.59	6860	20231026	76.82	13720	-11.59	20240624	8450	43.55	20240117	13720	-11.59	20240624	6860	76.82	20231026	2.25	N	377450	100	17 억		1141490	N	N	0	N	00	N
3	20240830	151230	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	12170	220	2	1.84	348936700	28796	71.59	12070	12260	11970	15530	8370	11950	12117.56	6.59	0	-2413	12303	12126	12003	11826	11703	12065	11765	17	3580	100	8840	10	1	17330000	2109	9.73	1.17	12	0.17	1251.00	10358.00	13720	20240624	-11.30	6860	20231026	77.41	13720	-11.30	20240624	8450	44.02	20240117	13720	-11.30	20240624	6860	77.41	20231026	2.25	N	377450	100	17 억		1141490	N	N	0	N	00	N
4	20240830	141227	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	12140	190	2	1.59	295205350	24383	60.62	12070	12260	11970	15530	8370	11950	12107.04	6.59	0	-2015	12303	12126	12003	11826	11703	12065	11765	17	3580	100	8840	10	1	17330000	2104	9.70	1.17	12	0.14	1251.00	10358.00	13720	20240624	-11.52	6860	20231026	76.97	13720	-11.52	20240624	8450	43.67	20240117	13720	-11.52	20240624	6860	76.97	20231026	2.25	N	377450	100	17 억		1141490	N	N	0	N	00	N
5	20240830	131220	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	12050	100	2	0.84	255266910	21088	52.42	12070	12260	11970	15530	8370	11950	12104.87	6.59	0	-801	12303	12126	12003	11826	11703	12065	11765	17	3580	100	8840	10	1	17330000	2088	9.63	1.16	12	0.12	1251.00	10358.00	13720	20240624	-12.17	6860	20231026	75.66	13720	-12.17	20240624	8450	42.60	20240117	13720	-12.17	20240624	6860	75.66	20231026	2.25	N	377450	100	17 억		1141490	N	N	0	N	00	N
6	20240830	121225	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	12110	160	2	1.34	193207320	15919	39.57	12070	12260	11970	15530	8370	11950	12136.95	6.59	0	-2730	12303	12126	12003	11826	11703	12065	11765	17	3580	100	8840	10	1	17330000	2099	9.68	1.17	12	0.09	1251.00	10358.00	13720	20240624	-11.73	6860	20231026	76.53	13720	-11.73	20240624	8450	43.31	20240117	13720	-11.73	20240624	6860	76.53	20231026	2.25	N	377450	100	17 억		1141490	N	N	0	N	00	N
7	20240830	111237	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	12220	270	2	2.26	142071350	11704	29.10	12070	12260	11970	15530	8370	11950	12138.76	6.59	0	139	12303	12126	12003	11826	11703	12065	11765	17	3580	100	8840	10	1	17330000	2118	9.77	1.18	12	0.07	1251.00	10358.00	13720	20240624	-10.93	6860	20231026	78.13	13720	-10.93	20240624	8450	44.62	20240117	13720	-10.93	20240624	6860	78.13	20231026	2.25	N	377450	100	17 억		1141490	N	N	0	N	00	N
8	20240830	101230	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	12060	110	2	0.92	73689960	6097	15.16	12070	12200	11970	15530	8370	11950	12086.35	6.59	0	884	12303	12126	12003	11826	11703	12065	11765	17	3580	100	8840	10	1	17330000	2090	9.64	1.16	12	0.04	1251.00	10358.00	13720	20240624	-12.10	6860	20231026	75.80	13720	-12.10	20240624	8450	42.72	20240117	13720	-12.10	20240624	6860	75.80	20231026	2.25	N	377450	100	17 억		1141490	N	N	0	N	00	N
9	20240830	091235	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	12060	110	2	0.92	12047020	1003	2.49	12070	12070	11970	15530	8370	11950	12011.23	6.59	0	-288	12303	12126	12003	11826	11703	12065	11765	17	3580	100	8840	10	1	17330000	2090	9.64	1.16	12	0.01	1251.00	10358.00	13720	20240624	-12.10	6860	20231026	75.80	13720	-12.10	20240624	8450	42.72	20240117	13720	-12.10	20240624	6860	75.80	20231026	2.25	N	377450	100	17 억		1141490	N	N	0	N	00	N
10	20240829	161234	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	11950	-350	5	-2.85	481101270	40162	74.64	12180	12180	11880	15990	8610	12300	11979.00	6.63	0	-7363	12620	12460	12180	12020	11740	12540	12100	17	3690	100	9100	10	1	17330000	2071	9.55	1.15	12	0.23	1251.00	10358.00	13720	20240624	-12.90	6860	20231026	74.20	13720	-12.90	20240624	8450	41.42	20240117	13720	-12.90	20240624	6860	74.20	20231026	2.30	N	377450	100	17 억		1148853	N	N	0	N	00	N
11	20240829	151247	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	12030	-270	5	-2.20	437560390	36520	67.87	12180	12180	11880	15990	8610	12300	11981.37	6.63	0	-6754	12620	12460	12180	12020	11740	12540	12100	17	3690	100	9100	10	1	17330000	2085	9.62	1.16	12	0.21	1251.00	10358.00	13720	20240624	-12.32	6860	20231026	75.36	13720	-12.32	20240624	8450	42.37	20240117	13720	-12.32	20240624	6860	75.36	20231026	2.30	N	377450	100	17 억		1148853	N	N	0	N	00	N
12	20240829	141246	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	11960	-340	5	-2.76	306173710	25518	47.43	12180	12180	11940	15990	8610	12300	11998.32	6.63	0	-2569	12620	12460	12180	12020	11740	12540	12100	17	3690	100	9100	10	1	17330000	2073	9.56	1.15	12	0.15	1251.00	10358.00	13720	20240624	-12.83	6860	20231026	74.34	13720	-12.83	20240624	8450	41.54	20240117	13720	-12.83	20240624	6860	74.34	20231026	2.30	N	377450	100	17 억		1148853	N	N	0	N	00	N
13	20240829	131247	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	11970	-330	5	-2.68	285638510	23805	44.24	12180	12180	11940	15990	8610	12300	11999.07	6.63	0	-2060	12620	12460	12180	12020	11740	12540	12100	17	3690	100	9100	10	1	17330000	2074	9.57	1.16	12	0.14	1251.00	10358.00	13720	20240624	-12.76	6860	20231026	74.49	13720	-12.76	20240624	8450	41.66	20240117	13720	-12.76	20240624	6860	74.49	20231026	2.30	N	377450	100	17 억		1148853	N	N	0	N	00	N
14	20240829	121246	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	12000	-300	5	-2.44	247478570	20615	38.31	12180	12180	11940	15990	8610	12300	12004.75	6.63	0	-672	12620	12460	12180	12020	11740	12540	12100	17	3690	100	9100	10	1	17330000	2080	9.59	1.16	12	0.12	1251.00	10358.00	13720	20240624	-12.54	6860	20231026	74.93	13720	-12.54	20240624	8450	42.01	20240117	13720	-12.54	20240624	6860	74.93	20231026	2.30	N	377450	100	17 억		1148853	N	N	0	N	00	N
15	20240829	111246	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	12030	-270	5	-2.20	175658460	14637	27.20	12180	12180	11940	15990	8610	12300	12000.95	6.63	0	532	12620	12460	12180	12020	11740	12540	12100	17	3690	100	9100	10	1	17330000	2085	9.62	1.16	12	0.08	1251.00	10358.00	13720	20240624	-12.32	6860	20231026	75.36	13720	-12.32	20240624	8450	42.37	20240117	13720	-12.32	20240624	6860	75.36	20231026	2.30	N	377450	100	17 억		1148853	N	N	0	N	00	N
16	20240829	101237	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	12090	-210	5	-1.71	102058070	8504	15.80	12180	12180	11940	15990	8610	12300	12001.11	6.63	0	329	12620	12460	12180	12020	11740	12540	12100	17	3690	100	9100	10	1	17330000	2095	9.66	1.17	12	0.05	1251.00	10358.00	13720	20240624	-11.88	6860	20231026	76.24	13720	-11.88	20240624	8450	43.08	20240117	13720	-11.88	20240624	6860	76.24	20231026	2.30	N	377450	100	17 억		1148853	N	N	0	N	00	N
17	20240829	091246	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	12080	-220	5	-1.79	45563930	3793	7.05	12180	12180	11960	15990	8610	12300	12012.48	6.63	0	2201	12620	12460	12180	12020	11740	12540	12100	17	3690	100	9100	10	1	17330000	2093	9.66	1.17	12	0.02	1251.00	10358.00	13720	20240624	-11.95	6860	20231026	76.09	13720	-11.95	20240624	8450	42.96	20240117	13720	-11.95	20240624	6860	76.09	20231026	2.30	N	377450	100	17 억		1148853	N	N	0	N	00	N
18	20240828	161204	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	12300	50	2	0.41	649191970	53646	73.95	12060	12340	11900	15920	8580	12250	12100.59	6.73	0	-17688	12883	12566	12333	12016	11783	12450	11900	17	3670	100	9060	10	1	17330000	2132	9.83	1.19	12	0.31	1251.00	10358.00	13720	20240624	-10.35	6860	20231026	79.30	13720	-10.35	20240624	8450	45.56	20240117	13720	-10.35	20240624	6860	79.30	20231026	2.29	N	377450	100	17 억		1166199	N	N	0	N	00	N
19	20240828	151212	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	12320	70	2	0.57	607152730	50220	69.22	12060	12340	11900	15920	8580	12250	12089.85	6.73	0	-16875	12883	12566	12333	12016	11783	12450	11900	17	3670	100	9060	10	1	17330000	2135	9.85	1.19	12	0.29	1251.00	10358.00	13720	20240624	-10.20	6860	20231026	79.59	13720	-10.20	20240624	8450	45.80	20240117	13720	-10.20	20240624	6860	79.59	20231026	2.29	N	377450	100	17 억		1166199	N	N	0	N	00	N
20	20240828	141213	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	12050	-200	5	-1.63	380820650	31623	43.59	12060	12220	11900	15920	8580	12250	12042.50	6.73	0	-7604	12883	12566	12333	12016	11783	12450	11900	17	3670	100	9060	10	1	17330000	2088	9.63	1.16	12	0.18	1251.00	10358.00	13720	20240624	-12.17	6860	20231026	75.66	13720	-12.17	20240624	8450	42.60	20240117	13720	-12.17	20240624	6860	75.66	20231026	2.29	N	377450	100	17 억		1166199	N	N	0	N	00	N
21	20240828	131211	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	12060	-190	5	-1.55	269300230	22322	30.77	12060	12220	12000	15920	8580	12250	12064.32	6.73	0	-2133	12883	12566	12333	12016	11783	12450	11900	17	3670	100	9060	10	1	17330000	2090	9.64	1.16	12	0.13	1251.00	10358.00	13720	20240624	-12.10	6860	20231026	75.80	13720	-12.10	20240624	8450	42.72	20240117	13720	-12.10	20240624	6860	75.80	20231026	2.29	N	377450	100	17 억		1166199	N	N	0	N	00	N
22	20240828	121208	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	12180	-70	5	-0.57	244403480	20263	27.93	12060	12220	12000	15920	8580	12250	12061.54	6.73	0	-1145	12883	12566	12333	12016	11783	12450	11900	17	3670	100	9060	10	1	17330000	2111	9.74	1.18	12	0.12	1251.00	10358.00	13720	20240624	-11.22	6860	20231026	77.55	13720	-11.22	20240624	8450	44.14	20240117	13720	-11.22	20240624	6860	77.55	20231026	2.29	N	377450	100	17 억		1166199	N	N	0	N	00	N
23	20240828	111208	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	12010	-240	5	-1.96	180902160	14995	20.67	12060	12220	12000	15920	8580	12250	12064.13	6.73	0	-453	12883	12566	12333	12016	11783	12450	11900	17	3670	100	9060	10	1	17330000	2081	9.60	1.16	12	0.09	1251.00	10358.00	13720	20240624	-12.46	6860	20231026	75.07	13720	-12.46	20240624	8450	42.13	20240117	13720	-12.46	20240624	6860	75.07	20231026	2.29	N	377450	100	17 억		1166199	N	N	0	N	00	N
24	20240828	101236	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	12060	-190	5	-1.55	129148580	10700	14.75	12060	12220	12000	15920	8580	12250	12069.91	6.73	0	545	12883	12566	12333	12016	11783	12450	11900	17	3670	100	9060	10	1	17330000	2090	9.64	1.16	12	0.06	1251.00	10358.00	13720	20240624	-12.10	6860	20231026	75.80	13720	-12.10	20240624	8450	42.72	20240117	13720	-12.10	20240624	6860	75.80	20231026	2.29	N	377450	100	17 억		1166199	N	N	0	N	00	N
25	20240828	091230	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	12060	-190	5	-1.55	56409810	4663	6.43	12060	12220	12060	15920	8580	12250	12097.22	6.73	0	1237	12883	12566	12333	12016	11783	12450	11900	17	3670	100	9060	10	1	17330000	2090	9.64	1.16	12	0.03	1251.00	10358.00	13720	20240624	-12.10	6860	20231026	75.80	13720	-12.10	20240624	8450	42.72	20240117	13720	-12.10	20240624	6860	75.80	20231026	2.29	N	377450	100	17 억		1166199	N	N	0	N	00	N
26	20240827	161200	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	12250	80	2	0.66	872289150	70940	75.03	12400	12650	12100	15820	8520	12170	12296.28	6.73	0	261	12496	12332	12136	11972	11776	12235	11875	17	3650	100	9000	10	1	17330000	2123	9.79	1.18	12	0.41	1251.00	10358.00	13720	20240624	-10.71	6860	20231026	78.57	13720	-10.71	20240624	8450	44.97	20240117	13720	-10.71	20240624	6860	78.57	20231026	2.25	N	377450	100	17 억		1165567	N	N	0	N	00	N
27	20240827	151209	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	12190	20	2	0.16	827372650	67267	71.15	12400	12650	12100	15820	8520	12170	12299.96	6.73	0	143	12496	12332	12136	11972	11776	12235	11875	17	3650	100	9000	10	1	17330000	2113	9.74	1.18	12	0.39	1251.00	10358.00	13720	20240624	-11.15	6860	20231026	77.70	13720	-11.15	20240624	8450	44.26	20240117	13720	-11.15	20240624	6860	77.70	20231026	2.25	N	377450	100	17 억		1165567	N	N	0	N	00	N
28	20240827	141214	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	12160	-10	5	-0.08	764650950	62116	65.70	12400	12650	12100	15820	8520	12170	12310.20	6.73	0	-4443	12496	12332	12136	11972	11776	12235	11875	17	3650	100	9000	10	1	17330000	2107	9.72	1.17	12	0.36	1251.00	10358.00	13720	20240624	-11.37	6860	20231026	77.26	13720	-11.37	20240624	8450	43.91	20240117	13720	-11.37	20240624	6860	77.26	20231026	2.25	N	377450	100	17 억		1165567	N	N	0	N	00	N
29	20240827	131217	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	12160	-10	5	-0.08	632851840	51254	54.21	12400	12650	12120	15820	8520	12170	12347.60	6.73	0	-5507	12496	12332	12136	11972	11776	12235	11875	17	3650	100	9000	10	1	17330000	2107	9.72	1.17	12	0.30	1251.00	10358.00	13720	20240624	-11.37	6860	20231026	77.26	13720	-11.37	20240624	8450	43.91	20240117	13720	-11.37	20240624	6860	77.26	20231026	2.25	N	377450	100	17 억		1165567	N	N	0	N	00	N
30	20240827	121218	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	12120	-50	5	-0.41	590563970	47782	50.54	12400	12650	12120	15820	8520	12170	12359.82	6.73	0	-5939	12496	12332	12136	11972	11776	12235	11875	17	3650	100	9000	10	1	17330000	2100	9.69	1.17	12	0.28	1251.00	10358.00	13720	20240624	-11.66	6860	20231026	76.68	13720	-11.66	20240624	8450	43.43	20240117	13720	-11.66	20240624	6860	76.68	20231026	2.25	N	377450	100	17 억		1165567	N	N	0	N	00	N
31	20240827	111215	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	12190	20	2	0.16	555435150	44898	47.49	12400	12650	12120	15820	8520	12170	12371.34	6.73	0	-4170	12496	12332	12136	11972	11776	12235	11875	17	3650	100	9000	10	1	17330000	2113	9.74	1.18	12	0.26	1251.00	10358.00	13720	20240624	-11.15	6860	20231026	77.70	13720	-11.15	20240624	8450	44.26	20240117	13720	-11.15	20240624	6860	77.70	20231026	2.25	N	377450	100	17 억		1165567	N	N	0	N	00	N
32	20240827	101212	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	12190	20	2	0.16	500287780	40386	42.72	12400	12650	12120	15820	8520	12170	12388.02	6.73	0	-3601	12496	12332	12136	11972	11776	12235	11875	17	3650	100	9000	10	1	17330000	2113	9.74	1.18	12	0.23	1251.00	10358.00	13720	20240624	-11.15	6860	20231026	77.70	13720	-11.15	20240624	8450	44.26	20240117	13720	-11.15	20240624	6860	77.70	20231026	2.25	N	377450	100	17 억		1165567	N	N	0	N	00	N
33	20240827	091213	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	12340	170	2	1.40	349756740	28048	29.67	12400	12650	12200	15820	8520	12170	12470.65	6.73	0	-2301	12496	12332	12136	11972	11776	12235	11875	17	3650	100	9000	10	1	17330000	2139	9.86	1.19	12	0.16	1251.00	10358.00	13720	20240624	-10.06	6860	20231026	79.88	13720	-10.06	20240624	8450	46.04	20240117	13720	-10.06	20240624	6860	79.88	20231026	2.25	N	377450	100	17 억		1165567	N	N	0	N	00	N
34	20240826	161155	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	12170	50	2	0.41	1145170480	94426	23.91	12230	12300	11940	15750	8490	12120	12127.67	6.64	0	14975	13940	13030	11890	10980	9840	13485	11435	17	3630	100	8960	10	1	17330000	2109	9.73	1.17	12	0.54	1251.00	10358.00	13720	20240624	-11.30	6860	20231026	77.41	13720	-11.30	20240624	8450	44.02	20240117	13720	-11.30	20240624	6860	77.41	20231026	2.16	N	377450	100	17 억		1150411	N	N	0	N	00	N
35	20240826	151205	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	12220	100	2	0.83	1078032600	88920	22.51	12230	12300	11940	15750	8490	12120	12123.62	6.64	0	14870	13940	13030	11890	10980	9840	13485	11435	17	3630	100	8960	10	1	17330000	2118	9.77	1.18	12	0.51	1251.00	10358.00	13720	20240624	-10.93	6860	20231026	78.13	13720	-10.93	20240624	8450	44.62	20240117	13720	-10.93	20240624	6860	78.13	20231026	2.16	N	377450	100	17 억		1150411	N	N	0	N	00	N
36	20240826	141209	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	12160	40	2	0.33	832178370	68828	17.43	12230	12230	11940	15750	8490	12120	12090.70	6.64	0	4530	13940	13030	11890	10980	9840	13485	11435	17	3630	100	8960	10	1	17330000	2107	9.72	1.17	12	0.40	1251.00	10358.00	13720	20240624	-11.37	6860	20231026	77.26	13720	-11.37	20240624	8450	43.91	20240117	13720	-11.37	20240624	6860	77.26	20231026	2.16	N	377450	100	17 억		1150411	N	N	0	N	00	N
37	20240826	131209	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	12100	-20	5	-0.17	763893080	63186	16.00	12230	12230	11940	15750	8490	12120	12089.59	6.64	0	2815	13940	13030	11890	10980	9840	13485	11435	17	3630	100	8960	10	1	17330000	2097	9.67	1.17	12	0.36	1251.00	10358.00	13720	20240624	-11.81	6860	20231026	76.38	13720	-11.81	20240624	8450	43.20	20240117	13720	-11.81	20240624	6860	76.38	20231026	2.16	N	377450	100	17 억		1150411	N	N	0	N	00	N
38	20240826	121203	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	12020	-100	5	-0.83	624921630	51724	13.10	12230	12230	11940	15750	8490	12120	12081.85	6.64	0	1708	13940	13030	11890	10980	9840	13485	11435	17	3630	100	8960	10	1	17330000	2083	9.61	1.16	12	0.30	1251.00	10358.00	13720	20240624	-12.39	6860	20231026	75.22	13720	-12.39	20240624	8450	42.25	20240117	13720	-12.39	20240624	6860	75.22	20231026	2.16	N	377450	100	17 억		1150411	N	N	0	N	00	N
39	20240826	111206	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	12150	30	2	0.25	588000940	48673	12.32	12230	12230	11940	15750	8490	12120	12080.64	6.64	0	2746	13940	13030	11890	10980	9840	13485	11435	17	3630	100	8960	10	1	17330000	2106	9.71	1.17	12	0.28	1251.00	10358.00	13720	20240624	-11.44	6860	20231026	77.11	13720	-11.44	20240624	8450	43.79	20240117	13720	-11.44	20240624	6860	77.11	20231026	2.16	N	377450	100	17 억		1150411	N	N	0	N	00	N
40	20240826	101206	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	12200	80	2	0.66	467847270	38727	9.81	12230	12230	11940	15750	8490	12120	12080.65	6.64	0	2101	13940	13030	11890	10980	9840	13485	11435	17	3630	100	8960	10	1	17330000	2114	9.75	1.18	12	0.22	1251.00	10358.00	13720	20240624	-11.08	6860	20231026	77.84	13720	-11.08	20240624	8450	44.38	20240117	13720	-11.08	20240624	6860	77.84	20231026	2.16	N	377450	100	17 억		1150411	N	N	0	N	00	N
41	20240826	091202	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	12100	-20	5	-0.17	143601820	11875	3.01	12230	12230	11940	15750	8490	12120	12092.78	6.64	0	-2154	13940	13030	11890	10980	9840	13485	11435	17	3630	100	8960	10	1	17330000	2097	9.67	1.17	12	0.07	1251.00	10358.00	13720	20240624	-11.81	6860	20231026	76.38	13720	-11.81	20240624	8450	43.20	20240117	13720	-11.81	20240624	6860	76.38	20231026	2.16	N	377450	100	17 억		1150411	N	N	0	N	00	N
42	20240823	161153	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	12120	1310	2	12.12	4697669820	392563	238.12	10750	12800	10750	14050	7570	10810	11966.41	6.55	0	16381	11690	11250	10780	10340	9870	11015	10105	17	3240	100	7990	10	1	17330000	2100	9.69	1.17	12	2.27	1251.00	10358.00	13720	20240624	-11.66	6860	20231026	76.68	13720	-11.66	20240624	8450	43.43	20240117	13720	-11.66	20240624	6860	76.68	20231026	2.14	N	377450	100	17 억		1135383	N	N	0	N	00	N
43	20240823	151205	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	11980	1170	2	10.82	4415342180	369202	223.95	10750	12800	10750	14050	7570	10810	11959.15	6.55	0	11697	11690	11250	10780	10340	9870	11015	10105	17	3240	100	7990	10	1	17330000	2076	9.58	1.16	12	2.13	1251.00	10358.00	13720	20240624	-12.68	6860	20231026	74.64	13720	-12.68	20240624	8450	41.78	20240117	13720	-12.68	20240624	6860	74.64	20231026	2.14	N	377450	100	17 억		1135383	N	N	0	N	00	N
44	20240823	141205	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	11860	1050	2	9.71	4132802410	345423	209.53	10750	12800	10750	14050	7570	10810	11964.47	6.55	0	4257	11690	11250	10780	10340	9870	11015	10105	17	3240	100	7990	10	1	17330000	2055	9.48	1.15	12	1.99	1251.00	10358.00	13720	20240624	-13.56	6860	20231026	72.89	13720	-13.56	20240624	8450	40.36	20240117	13720	-13.56	20240624	6860	72.89	20231026	2.14	N	377450	100	17 억		1135383	N	N	0	N	00	N
45	20240823	131203	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	11920	1110	2	10.27	3267819630	273085	165.65	10750	12800	10750	14050	7570	10810	11966.31	6.55	0	-2890	11690	11250	10780	10340	9870	11015	10105	17	3240	100	7990	10	1	17330000	2066	9.53	1.15	12	1.58	1251.00	10358.00	13720	20240624	-13.12	6860	20231026	73.76	13720	-13.12	20240624	8450	41.07	20240117	13720	-13.12	20240624	6860	73.76	20231026	2.14	N	377450	100	17 억		1135383	N	N	0	N	00	N
46	20240823	121201	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	11530	720	2	6.66	878927290	77096	46.77	10750	11620	10750	14050	7570	10810	11400.43	6.55	0	15667	11690	11250	10780	10340	9870	11015	10105	17	3240	100	7990	10	1	17330000	1998	9.22	1.11	12	0.44	1251.00	10358.00	13720	20240624	-15.96	6860	20231026	68.08	13720	-15.96	20240624	8450	36.45	20240117	13720	-15.96	20240624	6860	68.08	20231026	2.14	N	377450	100	17 억		1135383	N	N	0	N	00	N
47	20240823	111158	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	11580	770	2	7.12	712495900	62700	38.03	10750	11620	10750	14050	7570	10810	11363.58	6.55	0	15096	11690	11250	10780	10340	9870	11015	10105	17	3240	100	7990	10	1	17330000	2007	9.26	1.12	12	0.36	1251.00	10358.00	13720	20240624	-15.60	6860	20231026	68.80	13720	-15.60	20240624	8450	37.04	20240117	13720	-15.60	20240624	6860	68.80	20231026	2.14	N	377450	100	17 억		1135383	N	N	0	N	00	N
48	20240823	101203	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	11430	620	2	5.74	379761990	33724	20.46	10750	11440	10750	14050	7570	10810	11260.90	6.55	0	8705	11690	11250	10780	10340	9870	11015	10105	17	3240	100	7990	10	1	17330000	1981	9.14	1.10	12	0.19	1251.00	10358.00	13720	20240624	-16.69	6860	20231026	66.62	13720	-16.69	20240624	8450	35.27	20240117	13720	-16.69	20240624	6860	66.62	20231026	2.14	N	377450	100	17 억		1135383	N	N	0	N	00	N
49	20240823	091203	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	11000	190	2	1.76	36781390	3402	2.06	10750	11000	10750	14050	7570	10810	10811.70	6.55	0	1514	11690	11250	10780	10340	9870	11015	10105	17	3240	100	7990	10	1	17330000	1906	8.79	1.06	12	0.02	1251.00	10358.00	13720	20240624	-19.83	6860	20231026	60.35	13720	-19.83	20240624	8450	30.18	20240117	13720	-19.83	20240624	6860	60.35	20231026	2.14	N	377450	100	17 억		1135383	N	N	0	N	00	N
50	20240822	161157	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	10810	-340	5	-3.05	1765823820	164853	394.40	11220	11220	10310	14490	7810	11150	10711.50	6.69	0	-23864	11523	11336	11203	11016	10883	11270	10950	17	3340	100	8250	10	1	17330000	1873	8.64	1.04	12	0.95	1251.00	10358.00	13720	20240624	-21.21	6860	20231026	57.58	13720	-21.21	20240624	8450	27.93	20240117	13720	-21.21	20240624	6860	57.58	20231026	2.14	N	377450	100	17 억		1159265	N	N	0	N	00	N
51	20240822	151206	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	10720	-430	5	-3.86	1703770490	159101	380.64	11220	11220	10310	14490	7810	11150	10708.74	6.69	0	-20709	11523	11336	11203	11016	10883	11270	10950	17	3340	100	8250	10	1	17330000	1858	8.57	1.03	12	0.92	1251.00	10358.00	13720	20240624	-21.87	6860	20231026	56.27	13720	-21.87	20240624	8450	26.86	20240117	13720	-21.87	20240624	6860	56.27	20231026	2.14	N	377450	100	17 억		1159265	N	N	0	N	00	N
52	20240822	141207	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	10700	-450	5	-4.04	994373280	92054	220.24	11220	11220	10650	14490	7810	11150	10802.06	6.69	0	-19961	11523	11336	11203	11016	10883	11270	10950	17	3340	100	8250	10	1	17330000	1854	8.55	1.03	12	0.53	1251.00	10358.00	13720	20240624	-22.01	6860	20231026	55.98	13720	-22.01	20240624	8450	26.63	20240117	13720	-22.01	20240624	6860	55.98	20231026	2.14	N	377450	100	17 억		1159265	N	N	0	N	00	N
53	20240822	131205	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	10710	-440	5	-3.95	711684910	65683	157.14	11220	11220	10650	14490	7810	11150	10835.15	6.69	0	-20610	11523	11336	11203	11016	10883	11270	10950	17	3340	100	8250	10	1	17330000	1856	8.56	1.03	12	0.38	1251.00	10358.00	13720	20240624	-21.94	6860	20231026	56.12	13720	-21.94	20240624	8450	26.75	20240117	13720	-21.94	20240624	6860	56.12	20231026	2.14	N	377450	100	17 억		1159265	N	N	0	N	00	N
54	20240822	121210	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	10710	-440	5	-3.95	540011480	49637	118.75	11220	11220	10700	14490	7810	11150	10879.21	6.69	0	-15509	11523	11336	11203	11016	10883	11270	10950	17	3340	100	8250	10	1	17330000	1856	8.56	1.03	12	0.29	1251.00	10358.00	13720	20240624	-21.94	6860	20231026	56.12	13720	-21.94	20240624	8450	26.75	20240117	13720	-21.94	20240624	6860	56.12	20231026	2.14	N	377450	100	17 억		1159265	N	N	0	N	00	N
55	20240822	111159	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	10800	-350	5	-3.14	402663900	36860	88.19	11220	11220	10800	14490	7810	11150	10924.14	6.69	0	-13128	11523	11336	11203	11016	10883	11270	10950	17	3340	100	8250	10	1	17330000	1872	8.63	1.04	12	0.21	1251.00	10358.00	13720	20240624	-21.28	6860	20231026	57.43	13720	-21.28	20240624	8450	27.81	20240117	13720	-21.28	20240624	6860	57.43	20231026	2.14	N	377450	100	17 억		1159265	N	N	0	N	00	N
56	20240822	101157	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	10960	-190	5	-1.70	202010120	18373	43.96	11220	11220	10890	14490	7810	11150	10994.94	6.69	0	-3156	11523	11336	11203	11016	10883	11270	10950	17	3340	100	8250	10	1	17330000	1899	8.76	1.06	12	0.11	1251.00	10358.00	13720	20240624	-20.12	6860	20231026	59.77	13720	-20.12	20240624	8450	29.70	20240117	13720	-20.12	20240624	6860	59.77	20231026	2.14	N	377450	100	17 억		1159265	N	N	0	N	00	N
57	20240822	091200	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	11160	10	2	0.09	14940260	1337	3.20	11220	11220	11150	14490	7810	11150	11174.47	6.69	0	594	11523	11336	11203	11016	10883	11270	10950	17	3340	100	8250	10	1	17330000	1934	8.92	1.08	12	0.01	1251.00	10358.00	13720	20240624	-18.66	6860	20231026	62.68	13720	-18.66	20240624	8450	32.07	20240117	13720	-18.66	20240624	6860	62.68	20231026	2.14	N	377450	100	17 억		1159265	N	N	0	N	00	N
58	20240821	161151	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	11150	-230	5	-2.02	464438240	41718	141.18	11380	11390	11070	14790	7970	11380	11132.78	6.74	0	-9417	11760	11570	11210	11020	10660	11665	11115	17	3410	100	8420	10	1	17330000	1932	8.91	1.08	12	0.24	1251.00	10358.00	13720	20240624	-18.73	6860	20231026	62.54	13720	-18.73	20240624	8450	31.95	20240117	13720	-18.73	20240624	6860	62.54	20231026	2.21	N	377450	100	17 억		1168686	N	N	0	N	00	N
59	20240821	151210	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	11090	-290	5	-2.55	428386420	38468	130.18	11380	11390	11070	14790	7970	11380	11136.16	6.74	0	-8656	11760	11570	11210	11020	10660	11665	11115	17	3410	100	8420	10	1	17330000	1922	8.86	1.07	12	0.22	1251.00	10358.00	13720	20240624	-19.17	6860	20231026	61.66	13720	-19.17	20240624	8450	31.24	20240117	13720	-19.17	20240624	6860	61.66	20231026	2.21	N	377450	100	17 억		1168686	N	N	0	N	00	N
60	20240821	141203	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	11110	-270	5	-2.37	240278940	21522	72.83	11380	11390	11090	14790	7970	11380	11164.31	6.74	0	-9409	11760	11570	11210	11020	10660	11665	11115	17	3410	100	8420	10	1	17330000	1925	8.88	1.07	12	0.12	1251.00	10358.00	13720	20240624	-19.02	6860	20231026	61.95	13720	-19.02	20240624	8450	31.48	20240117	13720	-19.02	20240624	6860	61.95	20231026	2.21	N	377450	100	17 억		1168686	N	N	0	N	00	N
61	20240821	131212	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	11110	-270	5	-2.37	215412250	19286	65.27	11380	11390	11090	14790	7970	11380	11169.33	6.74	0	-7821	11760	11570	11210	11020	10660	11665	11115	17	3410	100	8420	10	1	17330000	1925	8.88	1.07	12	0.11	1251.00	10358.00	13720	20240624	-19.02	6860	20231026	61.95	13720	-19.02	20240624	8450	31.48	20240117	13720	-19.02	20240624	6860	61.95	20231026	2.21	N	377450	100	17 억		1168686	N	N	0	N	00	N
62	20240821	121210	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	11130	-250	5	-2.20	177375000	15865	53.69	11380	11390	11090	14790	7970	11380	11180.23	6.74	0	-7137	11760	11570	11210	11020	10660	11665	11115	17	3410	100	8420	10	1	17330000	1929	8.90	1.07	12	0.09	1251.00	10358.00	13720	20240624	-18.88	6860	20231026	62.24	13720	-18.88	20240624	8450	31.72	20240117	13720	-18.88	20240624	6860	62.24	20231026	2.21	N	377450	100	17 억		1168686	N	N	0	N	00	N
63	20240821	111205	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	11160	-220	5	-1.93	158905500	14208	48.08	11380	11390	11090	14790	7970	11380	11184.19	6.74	0	-6356	11760	11570	11210	11020	10660	11665	11115	17	3410	100	8420	10	1	17330000	1934	8.92	1.08	12	0.08	1251.00	10358.00	13720	20240624	-18.66	6860	20231026	62.68	13720	-18.66	20240624	8450	32.07	20240117	13720	-18.66	20240624	6860	62.68	20231026	2.21	N	377450	100	17 억		1168686	N	N	0	N	00	N
64	20240821	101209	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	11090	-290	5	-2.55	95801970	8579	29.03	11380	11380	11090	14790	7970	11380	11166.96	6.74	0	-4681	11760	11570	11210	11020	10660	11665	11115	17	3410	100	8420	10	1	17330000	1922	8.86	1.07	12	0.05	1251.00	10358.00	13720	20240624	-19.17	6860	20231026	61.66	13720	-19.17	20240624	8450	31.24	20240117	13720	-19.17	20240624	6860	61.66	20231026	2.21	N	377450	100	17 억		1168686	N	N	0	N	00	N
65	20240821	091200	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	11180	-200	5	-1.76	10367150	921	3.12	11380	11380	11170	14790	7970	11380	11256.00	6.74	0	-96	11760	11570	11210	11020	10660	11665	11115	17	3410	100	8420	10	1	17330000	1937	8.94	1.08	12	0.01	1251.00	10358.00	13720	20240624	-18.51	6860	20231026	62.97	13720	-18.51	20240624	8450	32.31	20240117	13720	-18.51	20240624	6860	62.97	20231026	2.21	N	377450	100	17 억		1168686	N	N	0	N	00	N
66	20240820	161147	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	11380	450	2	4.12	330550710	29549	99.08	10850	11400	10850	14200	7660	10930	11186.53	6.75	0	-396	11356	11142	11016	10802	10676	11080	10740	17	3270	100	8080	10	1	17330000	1972	9.10	1.10	12	0.17	1251.00	10358.00	13720	20240624	-17.06	6860	20231026	65.89	13720	-17.06	20240624	8450	34.67	20240117	13720	-17.06	20240624	6860	65.89	20231026	2.22	N	377450	100	17 억		1169105	N	N	0	N	00	N
67	20240820	151201	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	11300	370	2	3.39	315107770	28190	94.52	10850	11400	10850	14200	7660	10930	11178.00	6.75	0	-285	11356	11142	11016	10802	10676	11080	10740	17	3270	100	8080	10	1	17330000	1958	9.03	1.09	12	0.16	1251.00	10358.00	13720	20240624	-17.64	6860	20231026	64.72	13720	-17.64	20240624	8450	33.73	20240117	13720	-17.64	20240624	6860	64.72	20231026	2.22	N	377450	100	17 억		1169105	N	N	0	N	00	N
68	20240820	141156	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	11150	220	2	2.01	281780250	25220	84.56	10850	11400	10850	14200	7660	10930	11172.89	6.75	0	-949	11356	11142	11016	10802	10676	11080	10740	17	3270	100	8080	10	1	17330000	1932	8.91	1.08	12	0.15	1251.00	10358.00	13720	20240624	-18.73	6860	20231026	62.54	13720	-18.73	20240624	8450	31.95	20240117	13720	-18.73	20240624	6860	62.54	20231026	2.22	N	377450	100	17 억		1169105	N	N	0	N	00	N
69	20240820	131200	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	11290	360	2	3.29	198990000	17858	59.88	10850	11400	10850	14200	7660	10930	11142.91	6.75	0	335	11356	11142	11016	10802	10676	11080	10740	17	3270	100	8080	10	1	17330000	1957	9.02	1.09	12	0.10	1251.00	10358.00	13720	20240624	-17.71	6860	20231026	64.58	13720	-17.71	20240624	8450	33.61	20240117	13720	-17.71	20240624	6860	64.58	20231026	2.22	N	377450	100	17 억		1169105	N	N	0	N	00	N
70	20240820	121152	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	11220	290	2	2.65	155469430	13996	46.93	10850	11390	10850	14200	7660	10930	11108.13	6.75	0	-121	11356	11142	11016	10802	10676	11080	10740	17	3270	100	8080	10	1	17330000	1944	8.97	1.08	12	0.08	1251.00	10358.00	13720	20240624	-18.22	6860	20231026	63.56	13720	-18.22	20240624	8450	32.78	20240117	13720	-18.22	20240624	6860	63.56	20231026	2.22	N	377450	100	17 억		1169105	N	N	0	N	00	N
71	20240820	111150	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	11110	180	2	1.65	90860820	8249	27.66	10850	11120	10850	14200	7660	10930	11014.77	6.75	0	1020	11356	11142	11016	10802	10676	11080	10740	17	3270	100	8080	10	1	17330000	1925	8.88	1.07	12	0.05	1251.00	10358.00	13720	20240624	-19.02	6860	20231026	61.95	13720	-19.02	20240624	8450	31.48	20240117	13720	-19.02	20240624	6860	61.95	20231026	2.22	N	377450	100	17 억		1169105	N	N	0	N	00	N
72	20240820	101146	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	11020	90	2	0.82	26960830	2449	8.21	10850	11090	10850	14200	7660	10930	11008.91	6.75	0	-802	11356	11142	11016	10802	10676	11080	10740	17	3270	100	8080	10	1	17330000	1910	8.81	1.06	12	0.01	1251.00	10358.00	13720	20240624	-19.68	6860	20231026	60.64	13720	-19.68	20240624	8450	30.41	20240117	13720	-19.68	20240624	6860	60.64	20231026	2.22	N	377450	100	17 억		1169105	N	N	0	N	00	N
73	20240820	091150	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	11040	110	2	1.01	6857460	625	2.10	10850	11040	10850	14200	7660	10930	10971.94	6.75	0	-35	11356	11142	11016	10802	10676	11080	10740	17	3270	100	8080	10	1	17330000	1913	8.82	1.07	12	0.00	1251.00	10358.00	13720	20240624	-19.53	6860	20231026	60.93	13720	-19.53	20240624	8450	30.65	20240117	13720	-19.53	20240624	6860	60.93	20231026	2.22	N	377450	100	17 억		1169105	N	N	0	N	00	N
74	20240819	161137	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	10930	-190	5	-1.71	325857850	29706	133.90	11120	11230	10890	14450	7790	11120	10969.43	6.78	0	-5670	11560	11340	11230	11010	10900	11285	10955	17	3330	100	8220	10	1	17330000	1894	8.74	1.06	12	0.17	1251.00	10358.00	13720	20240624	-20.34	6860	20231026	59.33	13720	-20.34	20240624	8450	29.35	20240117	13720	-20.34	20240624	6860	59.33	20231026	2.20	N	377450	100	17 억		1174778	N	N	0	N	00	N
75	20240819	151149	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	10900	-220	5	-1.98	308511980	28119	126.75	11120	11230	10890	14450	7790	11120	10971.66	6.78	0	-4829	11560	11340	11230	11010	10900	11285	10955	17	3330	100	8220	10	1	17330000	1889	8.71	1.05	12	0.16	1251.00	10358.00	13720	20240624	-20.55	6860	20231026	58.89	13720	-20.55	20240624	8450	28.99	20240117	13720	-20.55	20240624	6860	58.89	20231026	2.20	N	377450	100	17 억		1174778	N	N	0	N	00	N
76	20240819	141148	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	10920	-200	5	-1.80	242735010	22089	99.57	11120	11230	10920	14450	7790	11120	10988.95	6.78	0	-4896	11560	11340	11230	11010	10900	11285	10955	17	3330	100	8220	10	1	17330000	1892	8.73	1.05	12	0.13	1251.00	10358.00	13720	20240624	-20.41	6860	20231026	59.18	13720	-20.41	20240624	8450	29.23	20240117	13720	-20.41	20240624	6860	59.18	20231026	2.20	N	377450	100	17 억		1174778	N	N	0	N	00	N
77	20240819	131145	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	10920	-200	5	-1.80	197441910	17945	80.89	11120	11230	10920	14450	7790	11120	11002.61	6.78	0	-5017	11560	11340	11230	11010	10900	11285	10955	17	3330	100	8220	10	1	17330000	1892	8.73	1.05	12	0.10	1251.00	10358.00	13720	20240624	-20.41	6860	20231026	59.18	13720	-20.41	20240624	8450	29.23	20240117	13720	-20.41	20240624	6860	59.18	20231026	2.20	N	377450	100	17 억		1174778	N	N	0	N	00	N
78	20240819	121143	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	10990	-130	5	-1.17	125147630	11331	51.08	11120	11230	10940	14450	7790	11120	11044.71	6.78	0	-5575	11560	11340	11230	11010	10900	11285	10955	17	3330	100	8220	10	1	17330000	1905	8.78	1.06	12	0.07	1251.00	10358.00	13720	20240624	-19.90	6860	20231026	60.20	13720	-19.90	20240624	8450	30.06	20240117	13720	-19.90	20240624	6860	60.20	20231026	2.20	N	377450	100	17 억		1174778	N	N	0	N	00	N
79	20240819	111146	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	10950	-170	5	-1.53	116392310	10535	47.49	11120	11230	10950	14450	7790	11120	11048.15	6.78	0	-5497	11560	11340	11230	11010	10900	11285	10955	17	3330	100	8220	10	1	17330000	1898	8.75	1.06	12	0.06	1251.00	10358.00	13720	20240624	-20.19	6860	20231026	59.62	13720	-20.19	20240624	8450	29.59	20240117	13720	-20.19	20240624	6860	59.62	20231026	2.20	N	377450	100	17 억		1174778	N	N	0	N	00	N
80	20240819	101144	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	11090	-30	5	-0.27	31350900	2815	12.69	11120	11230	11090	14450	7790	11120	11137.09	6.78	0	-2371	11560	11340	11230	11010	10900	11285	10955	17	3330	100	8220	10	1	17330000	1922	8.86	1.07	12	0.02	1251.00	10358.00	13720	20240624	-19.17	6860	20231026	61.66	13720	-19.17	20240624	8450	31.24	20240117	13720	-19.17	20240624	6860	61.66	20231026	2.20	N	377450	100	17 억		1174778	N	N	0	N	00	N
81	20240819	091142	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	11100	-20	5	-0.18	7250320	653	2.94	11120	11230	11100	14450	7790	11120	11103.09	6.78	0	-615	11560	11340	11230	11010	10900	11285	10955	17	3330	100	8220	10	1	17330000	1924	8.87	1.07	12	0.00	1251.00	10358.00	13720	20240624	-19.10	6860	20231026	61.81	13720	-19.10	20240624	8450	31.36	20240117	13720	-19.10	20240624	6860	61.81	20231026	2.20	N	377450	100	17 억		1174778	N	N	0	N	00	N
82	20240816	161133	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	11120	-220	5	-1.94	250209730	22168	35.99	11340	11450	11120	14740	7940	11340	11287.55	6.82	0	-7693	11980	11660	11380	11060	10780	11520	10920	17	3400	100	8390	10	1	17330000	1927	8.89	1.07	12	0.13	1251.00	10358.00	13720	20240624	-18.95	6860	20231026	62.10	13720	-18.95	20240624	8450	31.60	20240117	13720	-18.95	20240624	6860	62.10	20231026	2.19	N	377450	100	17 억		1181467	N	N	0	N	00	N
83	20240816	151141	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	11160	-180	5	-1.59	236678820	20952	34.02	11340	11450	11120	14740	7940	11340	11296.24	6.82	0	-7385	11980	11660	11380	11060	10780	11520	10920	17	3400	100	8390	10	1	17330000	1934	8.92	1.08	12	0.12	1251.00	10358.00	13720	20240624	-18.66	6860	20231026	62.68	13720	-18.66	20240624	8450	32.07	20240117	13720	-18.66	20240624	6860	62.68	20231026	2.19	N	377450	100	17 억		1181467	N	N	0	N	00	N
84	20240816	141144	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	11150	-190	5	-1.68	196950710	17387	28.23	11340	11450	11140	14740	7940	11340	11327.47	6.82	0	-6910	11980	11660	11380	11060	10780	11520	10920	17	3400	100	8390	10	1	17330000	1932	8.91	1.08	12	0.10	1251.00	10358.00	13720	20240624	-18.73	6860	20231026	62.54	13720	-18.73	20240624	8450	31.95	20240117	13720	-18.73	20240624	6860	62.54	20231026	2.19	N	377450	100	17 억		1181467	N	N	0	N	00	N
85	20240816	131145	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	11380	40	2	0.35	117284150	10318	16.75	11340	11450	11310	14740	7940	11340	11366.95	6.82	0	-969	11980	11660	11380	11060	10780	11520	10920	17	3400	100	8390	10	1	17330000	1972	9.10	1.10	12	0.06	1251.00	10358.00	13720	20240624	-17.06	6860	20231026	65.89	13720	-17.06	20240624	8450	34.67	20240117	13720	-17.06	20240624	6860	65.89	20231026	2.19	N	377450	100	17 억		1181467	N	N	0	N	00	N
86	20240816	121138	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	11370	30	2	0.26	102262940	8998	14.61	11340	11450	11310	14740	7940	11340	11365.07	6.82	0	-631	11980	11660	11380	11060	10780	11520	10920	17	3400	100	8390	10	1	17330000	1970	9.09	1.10	12	0.05	1251.00	10358.00	13720	20240624	-17.13	6860	20231026	65.74	13720	-17.13	20240624	8450	34.56	20240117	13720	-17.13	20240624	6860	65.74	20231026	2.19	N	377450	100	17 억		1181467	N	N	0	N	00	N
87	20240816	111143	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	11370	30	2	0.26	92475090	8137	13.21	11340	11450	11310	14740	7940	11340	11364.76	6.82	0	-333	11980	11660	11380	11060	10780	11520	10920	17	3400	100	8390	10	1	17330000	1970	9.09	1.10	12	0.05	1251.00	10358.00	13720	20240624	-17.13	6860	20231026	65.74	13720	-17.13	20240624	8450	34.56	20240117	13720	-17.13	20240624	6860	65.74	20231026	2.19	N	377450	100	17 억		1181467	N	N	0	N	00	N
88	20240816	101137	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	11400	60	2	0.53	71646200	6306	10.24	11340	11450	11320	14740	7940	11340	11361.59	6.82	0	-67	11980	11660	11380	11060	10780	11520	10920	17	3400	100	8390	10	1	17330000	1976	9.11	1.10	12	0.04	1251.00	10358.00	13720	20240624	-16.91	6860	20231026	66.18	13720	-16.91	20240624	8450	34.91	20240117	13720	-16.91	20240624	6860	66.18	20231026	2.19	N	377450	100	17 억		1181467	N	N	0	N	00	N
89	20240816	091142	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	11330	-10	5	-0.09	44450470	3917	6.36	11340	11450	11330	14740	7940	11340	11348.09	6.82	0	121	11980	11660	11380	11060	10780	11520	10920	17	3400	100	8390	10	1	17330000	1963	9.06	1.09	12	0.02	1251.00	10358.00	13720	20240624	-17.42	6860	20231026	65.16	13720	-17.42	20240624	8450	34.08	20240117	13720	-17.42	20240624	6860	65.16	20231026	2.19	N	377450	100	17 억		1181467	N	N	0	N	00	N
90	20240814	161141	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	11340	-290	5	-2.49	686349700	60600	232.21	11650	11700	11100	15110	8150	11630	11325.90	6.85	0	-6255	11943	11786	11553	11396	11163	11865	11475	17	3480	100	8600	10	1	17330000	1965	9.06	1.09	12	0.35	1251.00	10358.00	13720	20240624	-17.35	6860	20231026	65.31	13720	-17.35	20240624	8450	34.20	20240117	13720	-17.35	20240624	6860	65.31	20231026	2.20	N	377450	100	17 억		1187679	N	N	0	N	00	N
91	20240814	151143	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	11400	-230	5	-1.98	655811570	57915	221.92	11650	11700	11100	15110	8150	11630	11323.69	6.85	0	-4561	11943	11786	11553	11396	11163	11865	11475	17	3480	100	8600	10	1	17330000	1976	9.11	1.10	12	0.33	1251.00	10358.00	13720	20240624	-16.91	6860	20231026	66.18	13720	-16.91	20240624	8450	34.91	20240117	13720	-16.91	20240624	6860	66.18	20231026	2.20	N	377450	100	17 억		1187679	N	N	0	N	00	N
92	20240814	141150	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	11220	-410	5	-3.53	460255640	40514	155.24	11650	11700	11200	15110	8150	11630	11360.41	6.85	0	-3755	11943	11786	11553	11396	11163	11865	11475	17	3480	100	8600	10	1	17330000	1944	8.97	1.08	12	0.23	1251.00	10358.00	13720	20240624	-18.22	6860	20231026	63.56	13720	-18.22	20240624	8450	32.78	20240117	13720	-18.22	20240624	6860	63.56	20231026	2.20	N	377450	100	17 억		1187679	N	N	0	N	00	N
93	20240814	131145	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	11280	-350	5	-3.01	305148360	26747	102.49	11650	11700	11200	15110	8150	11630	11408.69	6.85	0	-1604	11943	11786	11553	11396	11163	11865	11475	17	3480	100	8600	10	1	17330000	1955	9.02	1.09	12	0.15	1251.00	10358.00	13720	20240624	-17.78	6860	20231026	64.43	13720	-17.78	20240624	8450	33.49	20240117	13720	-17.78	20240624	6860	64.43	20231026	2.20	N	377450	100	17 억		1187679	N	N	0	N	00	N
94	20240814	121137	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	11540	-90	5	-0.77	216466080	18950	72.61	11650	11700	11200	15110	8150	11630	11423.01	6.85	0	1727	11943	11786	11553	11396	11163	11865	11475	17	3480	100	8600	10	1	17330000	2000	9.22	1.11	12	0.11	1251.00	10358.00	13720	20240624	-15.89	6860	20231026	68.22	13720	-15.89	20240624	8450	36.57	20240117	13720	-15.89	20240624	6860	68.22	20231026	2.20	N	377450	100	17 억		1187679	N	N	0	N	00	N
95	20240814	111134	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	11500	-130	5	-1.12	188191190	16500	63.23	11650	11700	11200	15110	8150	11630	11405.53	6.85	0	2020	11943	11786	11553	11396	11163	11865	11475	17	3480	100	8600	10	1	17330000	1993	9.19	1.11	12	0.10	1251.00	10358.00	13720	20240624	-16.18	6860	20231026	67.64	13720	-16.18	20240624	8450	36.09	20240117	13720	-16.18	20240624	6860	67.64	20231026	2.20	N	377450	100	17 억		1187679	N	N	0	N	00	N
96	20240814	101130	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	11640	10	2	0.09	21000680	1805	6.92	11650	11700	11570	15110	8150	11630	11634.73	6.85	0	-892	11943	11786	11553	11396	11163	11865	11475	17	3480	100	8600	10	1	17330000	2017	9.30	1.12	12	0.01	1251.00	10358.00	13720	20240624	-15.16	6860	20231026	69.68	13720	-15.16	20240624	8450	37.75	20240117	13720	-15.16	20240624	6860	69.68	20231026	2.20	N	377450	100	17 억		1187679	N	N	0	N	00	N
97	20240814	091205	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	11650	20	2	0.17	594850	51	0.20	11650	11700	11650	15110	8150	11630	11663.73	6.85	0	-13	11943	11786	11553	11396	11163	11865	11475	17	3480	100	8600	10	1	17330000	2019	9.31	1.12	12	0.00	1251.00	10358.00	13720	20240624	-15.09	6860	20231026	69.83	13720	-15.09	20240624	8450	37.87	20240117	13720	-15.09	20240624	6860	69.83	20231026	2.20	N	377450	100	17 억		1187679	N	N	0	N	00	N
98	20240813	161125	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	11630	20	2	0.17	301991130	26097	64.06	11510	11710	11320	15090	8130	11610	11571.87	6.86	0	-1714	12256	11932	11716	11392	11176	11825	11285	17	3480	100	8590	10	1	17330000	2015	9.30	1.12	12	0.15	1251.00	10358.00	13720	20240624	-15.23	6860	20231026	69.53	13720	-15.23	20240624	8450	37.63	20240117	13720	-15.23	20240624	6860	69.53	20231026	2.20	N	377450	100	17 억		1189427	N	N	0	N	00	N
99	20240813	151133	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	11610	0	3	0.00	291171550	25166	61.78	11510	11710	11320	15090	8130	11610	11570.04	6.86	0	-2011	12256	11932	11716	11392	11176	11825	11285	17	3480	100	8590	10	1	17330000	2012	9.28	1.12	12	0.15	1251.00	10358.00	13720	20240624	-15.38	6860	20231026	69.24	13720	-15.38	20240624	8450	37.40	20240117	13720	-15.38	20240624	6860	69.24	20231026	2.20	N	377450	100	17 억		1189427	N	N	0	N	00	N
100	20240813	141129	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	11610	0	3	0.00	214092460	18529	45.49	11510	11710	11320	15090	8130	11610	11554.45	6.86	0	-2523	12256	11932	11716	11392	11176	11825	11285	17	3480	100	8590	10	1	17330000	2012	9.28	1.12	12	0.11	1251.00	10358.00	13720	20240624	-15.38	6860	20231026	69.24	13720	-15.38	20240624	8450	37.40	20240117	13720	-15.38	20240624	6860	69.24	20231026	2.20	N	377450	100	17 억		1189427	N	N	0	N	00	N
101	20240813	131129	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	11680	70	2	0.60	175822520	15236	37.40	11510	11710	11320	15090	8130	11610	11539.94	6.86	0	529	12256	11932	11716	11392	11176	11825	11285	17	3480	100	8590	10	1	17330000	2024	9.34	1.13	12	0.09	1251.00	10358.00	13720	20240624	-14.87	6860	20231026	70.26	13720	-14.87	20240624	8450	38.22	20240117	13720	-14.87	20240624	6860	70.26	20231026	2.20	N	377450	100	17 억		1189427	N	N	0	N	00	N
102	20240813	121125	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	11620	10	2	0.09	150881350	13090	32.13	11510	11710	11320	15090	8130	11610	11526.46	6.86	0	-325	12256	11932	11716	11392	11176	11825	11285	17	3480	100	8590	10	1	17330000	2014	9.29	1.12	12	0.08	1251.00	10358.00	13720	20240624	-15.31	6860	20231026	69.39	13720	-15.31	20240624	8450	37.51	20240117	13720	-15.31	20240624	6860	69.39	20231026	2.20	N	377450	100	17 억		1189427	N	N	0	N	00	N
103	20240813	111123	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	11610	0	3	0.00	116169950	10111	24.82	11510	11690	11320	15090	8130	11610	11489.46	6.86	0	957	12256	11932	11716	11392	11176	11825	11285	17	3480	100	8590	10	1	17330000	2012	9.28	1.12	12	0.06	1251.00	10358.00	13720	20240624	-15.38	6860	20231026	69.24	13720	-15.38	20240624	8450	37.40	20240117	13720	-15.38	20240624	6860	69.24	20231026	2.20	N	377450	100	17 억		1189427	N	N	0	N	00	N
104	20240813	101121	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	11510	-100	5	-0.86	41222770	3566	8.75	11510	11690	11500	15090	8130	11610	11559.95	6.86	0	-369	12256	11932	11716	11392	11176	11825	11285	17	3480	100	8590	10	1	17330000	1995	9.20	1.11	12	0.02	1251.00	10358.00	13720	20240624	-16.11	6860	20231026	67.78	13720	-16.11	20240624	8450	36.21	20240117	13720	-16.11	20240624	6860	67.78	20231026	2.20	N	377450	100	17 억		1189427	N	N	0	N	00	N
105	20240813	091127	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	11650	40	2	0.34	8969590	776	1.90	11510	11690	11510	15090	8130	11610	11558.75	6.86	0	-121	12256	11932	11716	11392	11176	11825	11285	17	3480	100	8590	10	1	17330000	2019	9.31	1.12	12	0.00	1251.00	10358.00	13720	20240624	-15.09	6860	20231026	69.83	13720	-15.09	20240624	8450	37.87	20240117	13720	-15.09	20240624	6860	69.83	20231026	2.20	N	377450	100	17 억		1189427	N	N	0	N	00	N
106	20240812	161111	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	11610	-370	5	-3.09	474155050	40734	79.20	11940	12040	11500	15570	8390	11980	11639.47	6.89	0	-5920	12493	12236	11923	11666	11353	12365	11795	17	3590	100	8860	10	1	17330000	2012	9.28	1.12	12	0.24	1251.00	10358.00	13720	20240624	-15.38	6860	20231026	69.24	13720	-15.38	20240624	8450	37.40	20240117	13720	-15.38	20240624	6860	69.24	20231026	2.20	N	377450	100	17 억		1194424	N	N	0	N	00	N
107	20240812	151116	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	11640	-340	5	-2.84	459620860	39483	76.76	11940	12040	11500	15570	8390	11980	11640.15	6.89	0	-5965	12493	12236	11923	11666	11353	12365	11795	17	3590	100	8860	10	1	17330000	2017	9.30	1.12	12	0.23	1251.00	10358.00	13720	20240624	-15.16	6860	20231026	69.68	13720	-15.16	20240624	8450	37.75	20240117	13720	-15.16	20240624	6860	69.68	20231026	2.20	N	377450	100	17 억		1194424	N	N	0	N	00	N
108	20240812	141115	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	11660	-320	5	-2.67	396126120	34042	66.19	11940	12040	11500	15570	8390	11980	11635.41	6.89	0	-4480	12493	12236	11923	11666	11353	12365	11795	17	3590	100	8860	10	1	17330000	2021	9.32	1.13	12	0.20	1251.00	10358.00	13720	20240624	-15.01	6860	20231026	69.97	13720	-15.01	20240624	8450	37.99	20240117	13720	-15.01	20240624	6860	69.97	20231026	2.20	N	377450	100	17 억		1194424	N	N	0	N	00	N
109	20240812	131110	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	11670	-310	5	-2.59	269269110	23071	44.86	11940	12040	11550	15570	8390	11980	11670.02	6.89	0	-1520	12493	12236	11923	11666	11353	12365	11795	17	3590	100	8860	10	1	17330000	2022	9.33	1.13	12	0.13	1251.00	10358.00	13720	20240624	-14.94	6860	20231026	70.12	13720	-14.94	20240624	8450	38.11	20240117	13720	-14.94	20240624	6860	70.12	20231026	2.20	N	377450	100	17 억		1194424	N	N	0	N	00	N
110	20240812	121112	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	11660	-320	5	-2.67	251508270	21551	41.90	11940	12040	11550	15570	8390	11980	11668.98	6.89	0	-859	12493	12236	11923	11666	11353	12365	11795	17	3590	100	8860	10	1	17330000	2021	9.32	1.13	12	0.12	1251.00	10358.00	13720	20240624	-15.01	6860	20231026	69.97	13720	-15.01	20240624	8450	37.99	20240117	13720	-15.01	20240624	6860	69.97	20231026	2.20	N	377450	100	17 억		1194424	N	N	0	N	00	N
111	20240812	111115	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	11660	-320	5	-2.67	240584300	20612	40.07	11940	12040	11550	15570	8390	11980	11670.59	6.89	0	-981	12493	12236	11923	11666	11353	12365	11795	17	3590	100	8860	10	1	17330000	2021	9.32	1.13	12	0.12	1251.00	10358.00	13720	20240624	-15.01	6860	20231026	69.97	13720	-15.01	20240624	8450	37.99	20240117	13720	-15.01	20240624	6860	69.97	20231026	2.20	N	377450	100	17 억		1194424	N	N	0	N	00	N
112	20240812	101101	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	11700	-280	5	-2.34	145021350	12395	24.10	11940	12040	11560	15570	8390	11980	11697.78	6.89	0	1397	12493	12236	11923	11666	11353	12365	11795	17	3590	100	8860	10	1	17330000	2028	9.35	1.13	12	0.07	1251.00	10358.00	13720	20240624	-14.72	6860	20231026	70.55	13720	-14.72	20240624	8450	38.46	20240117	13720	-14.72	20240624	6860	70.55	20231026	2.20	N	377450	100	17 억		1194424	N	N	0	N	00	N
113	20240812	091102	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	11860	-120	5	-1.00	17968630	1513	2.94	11940	12040	11800	15570	8390	11980	11869.05	6.89	0	93	12493	12236	11923	11666	11353	12365	11795	17	3590	100	8860	10	1	17330000	2055	9.48	1.15	12	0.01	1251.00	10358.00	13720	20240624	-13.56	6860	20231026	72.89	13720	-13.56	20240624	8450	40.36	20240117	13720	-13.56	20240624	6860	72.89	20231026	2.20	N	377450	100	17 억		1194424	N	N	0	N	00	N
114	20240809	161054	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	11980	410	2	3.54	617790930	51360	181.82	11610	12180	11610	15040	8100	11570	12028.64	6.91	0	-2785	12016	11792	11426	11202	10836	11905	11315	17	3470	100	8560	10	1	17330000	2076	9.58	1.16	12	0.30	1251.00	10358.00	13720	20240624	-12.68	6860	20231026	74.64	13720	-12.68	20240624	8450	41.78	20240117	13720	-12.68	20240624	6860	74.64	20231026	2.22	N	377450	100	17 억		1197544	N	N	0	N	00	N
115	20240809	151122	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	12030	460	2	3.98	607735210	50521	178.85	11610	12180	11610	15040	8100	11570	12029.36	6.91	0	-2777	12016	11792	11426	11202	10836	11905	11315	17	3470	100	8560	10	1	17330000	2085	9.62	1.16	12	0.29	1251.00	10358.00	13720	20240624	-12.32	6860	20231026	75.36	13720	-12.32	20240624	8450	42.37	20240117	13720	-12.32	20240624	6860	75.36	20231026	2.22	N	377450	100	17 억		1197544	N	N	0	N	00	N
116	20240809	141129	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	12060	490	2	4.24	570538130	47429	167.91	11610	12180	11610	15040	8100	11570	12029.31	6.91	0	-1778	12016	11792	11426	11202	10836	11905	11315	17	3470	100	8560	10	1	17330000	2090	9.64	1.16	12	0.27	1251.00	10358.00	13720	20240624	-12.10	6860	20231026	75.80	13720	-12.10	20240624	8450	42.72	20240117	13720	-12.10	20240624	6860	75.80	20231026	2.22	N	377450	100	17 억		1197544	N	N	0	N	00	N
117	20240809	131116	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	12130	560	2	4.84	458445060	38114	134.93	11610	12170	11610	15040	8100	11570	12028.26	6.91	0	-1784	12016	11792	11426	11202	10836	11905	11315	17	3470	100	8560	10	1	17330000	2102	9.70	1.17	12	0.22	1251.00	10358.00	13720	20240624	-11.59	6860	20231026	76.82	13720	-11.59	20240624	8450	43.55	20240117	13720	-11.59	20240624	6860	76.82	20231026	2.22	N	377450	100	17 억		1197544	N	N	0	N	00	N
118	20240809	121118	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	12050	480	2	4.15	330968750	27594	97.69	11610	12090	11610	15040	8100	11570	11994.23	6.91	0	-277	12016	11792	11426	11202	10836	11905	11315	17	3470	100	8560	10	1	17330000	2088	9.63	1.16	12	0.16	1251.00	10358.00	13720	20240624	-12.17	6860	20231026	75.66	13720	-12.17	20240624	8450	42.60	20240117	13720	-12.17	20240624	6860	75.66	20231026	2.22	N	377450	100	17 억		1197544	N	N	0	N	00	N
119	20240809	111109	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	12050	480	2	4.15	245928760	20541	72.72	11610	12060	11610	15040	8100	11570	11972.58	6.91	0	44	12016	11792	11426	11202	10836	11905	11315	17	3470	100	8560	10	1	17330000	2088	9.63	1.16	12	0.12	1251.00	10358.00	13720	20240624	-12.17	6860	20231026	75.66	13720	-12.17	20240624	8450	42.60	20240117	13720	-12.17	20240624	6860	75.66	20231026	2.22	N	377450	100	17 억		1197544	N	N	0	N	00	N
120	20240809	101115	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	11930	360	2	3.11	163209620	13659	48.36	11610	12060	11610	15040	8100	11570	11948.87	6.91	0	407	12016	11792	11426	11202	10836	11905	11315	17	3470	100	8560	10	1	17330000	2067	9.54	1.15	12	0.08	1251.00	10358.00	13720	20240624	-13.05	6860	20231026	73.91	13720	-13.05	20240624	8450	41.18	20240117	13720	-13.05	20240624	6860	73.91	20231026	2.22	N	377450	100	17 억		1197544	N	N	0	N	00	N
121	20240809	091114	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	11770	200	2	1.73	14812090	1264	4.47	11610	11900	11610	15040	8100	11570	11718.43	6.91	0	0	12016	11792	11426	11202	10836	11905	11315	17	3470	100	8560	10	1	17330000	2040	9.41	1.14	12	0.01	1251.00	10358.00	13720	20240624	-14.21	6860	20231026	71.57	13720	-14.21	20240624	8450	39.29	20240117	13720	-14.21	20240624	6860	71.57	20231026	2.22	N	377450	100	17 억		1197544	N	N	0	N	00	N
122	20240808	161051	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	11570	110	2	0.96	324995570	28218	89.50	11350	11650	11060	14890	8030	11460	11517.31	6.91	0	574	11940	11700	11350	11110	10760	11820	11230	17	3430	100	8480	10	1	17330000	2005	9.25	1.12	12	0.16	1251.00	10358.00	13720	20240624	-15.67	6860	20231026	68.66	13720	-15.67	20240624	8450	36.92	20240117	13720	-15.67	20240624	6860	68.66	20231026	2.21	N	377450	100	17 억		1196879	N	N	0	N	00	N
123	20240808	151109	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	11650	190	2	1.66	318769380	27681	87.80	11350	11650	11060	14890	8030	11460	11515.82	6.91	0	653	11940	11700	11350	11110	10760	11820	11230	17	3430	100	8480	10	1	17330000	2019	9.31	1.12	12	0.16	1251.00	10358.00	13720	20240624	-15.09	6860	20231026	69.83	13720	-15.09	20240624	8450	37.87	20240117	13720	-15.09	20240624	6860	69.83	20231026	2.21	N	377450	100	17 억		1196879	N	N	0	N	00	N
124	20240808	141109	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	11590	130	2	1.13	261335490	22739	72.13	11350	11650	11060	14890	8030	11460	11492.83	6.91	0	1022	11940	11700	11350	11110	10760	11820	11230	17	3430	100	8480	10	1	17330000	2009	9.26	1.12	12	0.13	1251.00	10358.00	13720	20240624	-15.52	6860	20231026	68.95	13720	-15.52	20240624	8450	37.16	20240117	13720	-15.52	20240624	6860	68.95	20231026	2.21	N	377450	100	17 억		1196879	N	N	0	N	00	N
125	20240808	131106	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	11600	140	2	1.22	213925070	18619	59.06	11350	11650	11060	14890	8030	11460	11489.61	6.91	0	1175	11940	11700	11350	11110	10760	11820	11230	17	3430	100	8480	10	1	17330000	2010	9.27	1.12	12	0.11	1251.00	10358.00	13720	20240624	-15.45	6860	20231026	69.10	13720	-15.45	20240624	8450	37.28	20240117	13720	-15.45	20240624	6860	69.10	20231026	2.21	N	377450	100	17 억		1196879	N	N	0	N	00	N
126	20240808	121110	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	11620	160	2	1.40	189882290	16539	52.46	11350	11650	11060	14890	8030	11460	11480.88	6.91	0	621	11940	11700	11350	11110	10760	11820	11230	17	3430	100	8480	10	1	17330000	2014	9.29	1.12	12	0.10	1251.00	10358.00	13720	20240624	-15.31	6860	20231026	69.39	13720	-15.31	20240624	8450	37.51	20240117	13720	-15.31	20240624	6860	69.39	20231026	2.21	N	377450	100	17 억		1196879	N	N	0	N	00	N
127	20240808	111106	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	11640	180	2	1.57	163307780	14242	45.17	11350	11640	11060	14890	8030	11460	11466.63	6.91	0	556	11940	11700	11350	11110	10760	11820	11230	17	3430	100	8480	10	1	17330000	2017	9.30	1.12	12	0.08	1251.00	10358.00	13720	20240624	-15.16	6860	20231026	69.68	13720	-15.16	20240624	8450	37.75	20240117	13720	-15.16	20240624	6860	69.68	20231026	2.21	N	377450	100	17 억		1196879	N	N	0	N	00	N
128	20240808	101100	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	11510	50	2	0.44	93292000	8175	25.93	11350	11640	11060	14890	8030	11460	11411.87	6.91	0	378	11940	11700	11350	11110	10760	11820	11230	17	3430	100	8480	10	1	17330000	1995	9.20	1.11	12	0.05	1251.00	10358.00	13720	20240624	-16.11	6860	20231026	67.78	13720	-16.11	20240624	8450	36.21	20240117	13720	-16.11	20240624	6860	67.78	20231026	2.21	N	377450	100	17 억		1196879	N	N	0	N	00	N
129	20240808	091056	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	11590	130	2	1.13	16070180	1391	4.41	11350	11640	11350	14890	8030	11460	11552.97	6.91	0	-775	11940	11700	11350	11110	10760	11820	11230	17	3430	100	8480	10	1	17330000	2009	9.26	1.12	12	0.01	1251.00	10358.00	13720	20240624	-15.52	6860	20231026	68.95	13720	-15.52	20240624	8450	37.16	20240117	13720	-15.52	20240624	6860	68.95	20231026	2.21	N	377450	100	17 억		1196879	N	N	0	N	00	N
130	20240807	161041	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	11460	310	2	2.78	360319100	31519	60.69	11000	11590	11000	14490	7810	11150	11431.81	6.98	0	-12877	11516	11332	11086	10902	10656	11425	10995	17	3340	100	8250	10	1	17330000	1986	9.16	1.11	12	0.18	1251.00	10358.00	13720	20240624	-16.47	6860	20231026	67.06	13720	-16.47	20240624	8450	35.62	20240117	13720	-16.47	20240624	6860	67.06	20231026	2.21	N	377450	100	17 억		1209848	N	N	0	N	00	N
131	20240807	151056	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	11510	360	2	3.23	341077120	29842	57.46	11000	11590	11000	14490	7810	11150	11429.43	6.98	0	-12570	11516	11332	11086	10902	10656	11425	10995	17	3340	100	8250	10	1	17330000	1995	9.20	1.11	12	0.17	1251.00	10358.00	13720	20240624	-16.11	6860	20231026	67.78	13720	-16.11	20240624	8450	36.21	20240117	13720	-16.11	20240624	6860	67.78	20231026	2.21	N	377450	100	17 억		1209848	N	N	0	N	00	N
132	20240807	141100	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	11500	350	2	3.14	288876000	25310	48.73	11000	11590	11000	14490	7810	11150	11413.51	6.98	0	-10070	11516	11332	11086	10902	10656	11425	10995	17	3340	100	8250	10	1	17330000	1993	9.19	1.11	12	0.15	1251.00	10358.00	13720	20240624	-16.18	6860	20231026	67.64	13720	-16.18	20240624	8450	36.09	20240117	13720	-16.18	20240624	6860	67.64	20231026	2.21	N	377450	100	17 억		1209848	N	N	0	N	00	N
133	20240807	131054	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	11480	330	2	2.96	243737580	21384	41.17	11000	11590	11000	14490	7810	11150	11398.13	6.98	0	-8363	11516	11332	11086	10902	10656	11425	10995	17	3340	100	8250	10	1	17330000	1989	9.18	1.11	12	0.12	1251.00	10358.00	13720	20240624	-16.33	6860	20231026	67.35	13720	-16.33	20240624	8450	35.86	20240117	13720	-16.33	20240624	6860	67.35	20231026	2.21	N	377450	100	17 억		1209848	N	N	0	N	00	N
134	20240807	121057	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	11480	330	2	2.96	200064580	17579	33.85	11000	11590	11000	14490	7810	11150	11380.89	6.98	0	-5696	11516	11332	11086	10902	10656	11425	10995	17	3340	100	8250	10	1	17330000	1989	9.18	1.11	12	0.10	1251.00	10358.00	13720	20240624	-16.33	6860	20231026	67.35	13720	-16.33	20240624	8450	35.86	20240117	13720	-16.33	20240624	6860	67.35	20231026	2.21	N	377450	100	17 억		1209848	N	N	0	N	00	N
135	20240807	111055	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	11550	400	2	3.59	158357100	13944	26.85	11000	11590	11000	14490	7810	11150	11356.65	6.98	0	-2849	11516	11332	11086	10902	10656	11425	10995	17	3340	100	8250	10	1	17330000	2002	9.23	1.12	12	0.08	1251.00	10358.00	13720	20240624	-15.82	6860	20231026	68.37	13720	-15.82	20240624	8450	36.69	20240117	13720	-15.82	20240624	6860	68.37	20231026	2.21	N	377450	100	17 억		1209848	N	N	0	N	00	N
136	20240807	101048	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	11320	170	2	1.52	63415150	5642	10.86	11000	11350	11000	14490	7810	11150	11239.84	6.98	0	-2842	11516	11332	11086	10902	10656	11425	10995	17	3340	100	8250	10	1	17330000	1962	9.05	1.09	12	0.03	1251.00	10358.00	13720	20240624	-17.49	6860	20231026	65.01	13720	-17.49	20240624	8450	33.96	20240117	13720	-17.49	20240624	6860	65.01	20231026	2.21	N	377450	100	17 억		1209848	N	N	0	N	00	N
137	20240807	091124	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	11220	70	2	0.63	10964300	982	1.89	11000	11350	11000	14490	7810	11150	11165.27	6.98	0	-255	11516	11332	11086	10902	10656	11425	10995	17	3340	100	8250	10	1	17330000	1944	8.97	1.08	12	0.01	1251.00	10358.00	13720	20240624	-18.22	6860	20231026	63.56	13720	-18.22	20240624	8450	32.78	20240117	13720	-18.22	20240624	6860	63.56	20231026	2.21	N	377450	100	17 억		1209848	N	N	0	N	00	N
138	20240806	161035	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	11150	420	2	3.91	572890120	51677	42.30	11000	11270	10840	13940	7520	10730	11086.14	7.06	0	-13003	12383	11556	11003	10176	9623	11280	9900	17	3210	100	7940	10	1	17330000	1932	8.91	1.08	12	0.30	1251.00	10358.00	13720	20240624	-18.73	6860	20231026	62.54	13720	-18.73	20240624	8450	31.95	20240117	13720	-18.73	20240624	6860	62.54	20231026	2.22	N	377450	100	17 억		1223406	N	N	0	N	00	N
139	20240806	151051	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	11120	390	2	3.63	546545330	49307	40.36	11000	11270	10840	13940	7520	10730	11084.70	7.06	0	-11570	12383	11556	11003	10176	9623	11280	9900	17	3210	100	7940	10	1	17330000	1927	8.89	1.07	12	0.28	1251.00	10358.00	13720	20240624	-18.95	6860	20231026	62.10	13720	-18.95	20240624	8450	31.60	20240117	13720	-18.95	20240624	6860	62.10	20231026	2.22	N	377450	100	17 억		1223406	N	N	0	N	00	N
140	20240806	141044	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	11140	410	2	3.82	487811270	44024	36.04	11000	11270	10840	13940	7520	10730	11080.76	7.06	0	-10439	12383	11556	11003	10176	9623	11280	9900	17	3210	100	7940	10	1	17330000	1931	8.90	1.08	12	0.25	1251.00	10358.00	13720	20240624	-18.80	6860	20231026	62.39	13720	-18.80	20240624	8450	31.83	20240117	13720	-18.80	20240624	6860	62.39	20231026	2.22	N	377450	100	17 억		1223406	N	N	0	N	00	N
141	20240806	131050	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	11050	320	2	2.98	457242270	41271	33.78	11000	11270	10840	13940	7520	10730	11079.22	7.06	0	-8806	12383	11556	11003	10176	9623	11280	9900	17	3210	100	7940	10	1	17330000	1915	8.83	1.07	12	0.24	1251.00	10358.00	13720	20240624	-19.46	6860	20231026	61.08	13720	-19.46	20240624	8450	30.77	20240117	13720	-19.46	20240624	6860	61.08	20231026	2.22	N	377450	100	17 억		1223406	N	N	0	N	00	N
142	20240806	121051	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	11130	400	2	3.73	415272230	37457	30.66	11000	11270	10840	13940	7520	10730	11086.86	7.06	0	-8419	12383	11556	11003	10176	9623	11280	9900	17	3210	100	7940	10	1	17330000	1929	8.90	1.07	12	0.22	1251.00	10358.00	13720	20240624	-18.88	6860	20231026	62.24	13720	-18.88	20240624	8450	31.72	20240117	13720	-18.88	20240624	6860	62.24	20231026	2.22	N	377450	100	17 억		1223406	N	N	0	N	00	N
143	20240806	111038	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	11160	430	2	4.01	360625800	32556	26.65	11000	11270	10840	13940	7520	10730	11077.34	7.06	0	-6796	12383	11556	11003	10176	9623	11280	9900	17	3210	100	7940	10	1	17330000	1934	8.92	1.08	12	0.19	1251.00	10358.00	13720	20240624	-18.66	6860	20231026	62.68	13720	-18.66	20240624	8450	32.07	20240117	13720	-18.66	20240624	6860	62.68	20231026	2.22	N	377450	100	17 억		1223406	N	N	0	N	00	N
144	20240806	101039	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	11230	500	2	4.66	195245090	17629	14.43	11000	11270	10840	13940	7520	10730	11075.67	7.06	0	11	12383	11556	11003	10176	9623	11280	9900	17	3210	100	7940	10	1	17330000	1946	8.98	1.08	12	0.10	1251.00	10358.00	13720	20240624	-18.15	6860	20231026	63.70	13720	-18.15	20240624	8450	32.90	20240117	13720	-18.15	20240624	6860	63.70	20231026	2.22	N	377450	100	17 억		1223406	N	N	0	N	00	N
145	20240806	091046	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	10990	260	2	2.42	62835770	5719	4.68	11000	11180	10840	13940	7520	10730	10988.23	7.06	0	-369	12383	11556	11003	10176	9623	11280	9900	17	3210	100	7940	10	1	17330000	1905	8.78	1.06	12	0.03	1251.00	10358.00	13720	20240624	-19.90	6860	20231026	60.20	13720	-19.90	20240624	8450	30.06	20240117	13720	-19.90	20240624	6860	60.20	20231026	2.22	N	377450	100	17 억		1223406	N	N	0	N	00	N
146	20240805	161021	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	10730	-1100	5	-9.30	1330905470	121895	245.03	11620	11830	10450	15370	8290	11830	10919.35	6.89	0	28957	12203	12016	11723	11536	11243	12110	11630	17	3540	100	8750	10	1	17330000	1860	8.58	1.04	12	0.70	1251.00	10358.00	13720	20240624	-21.79	6860	20231026	56.41	13720	-21.79	20240624	8450	26.98	20240117	13720	-21.79	20240624	6860	56.41	20231026	2.25	N	377450	100	17 억		1194393	N	N	0	N	00	N
147	20240805	151040	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	10840	-990	5	-8.37	1275206310	116706	234.60	11620	11830	10450	15370	8290	11830	10926.66	6.89	0	29091	12203	12016	11723	11536	11243	12110	11630	17	3540	100	8750	10	1	17330000	1879	8.67	1.05	12	0.67	1251.00	10358.00	13720	20240624	-20.99	6860	20231026	58.02	13720	-20.99	20240624	8450	28.28	20240117	13720	-20.99	20240624	6860	58.02	20231026	2.25	N	377450	100	17 억		1194393	N	N	0	N	00	N
148	20240805	141040	58	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	10910	-920	5	-7.78	862011950	77815	156.42	11620	11830	10530	15370	8290	11830	11077.71	6.89	0	19972	12203	12016	11723	11536	11243	12110	11630	17	3540	100	8750	10	1	17330000	1891	8.72	1.05	12	0.45	1251.00	10358.00	13720	20240624	-20.48	6860	20231026	59.04	13720	-20.48	20240624	8450	29.11	20240117	13720	-20.48	20240624	6860	59.04	20231026	2.25	N	377450	100	17 억		1194393	N	N	0	N	00	N
149	20240805	131040	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	10980	-850	5	-7.19	499676940	44847	90.15	11620	11830	10530	15370	8290	11830	11141.81	6.89	0	-1240	12203	12016	11723	11536	11243	12110	11630	17	3540	100	8750	10	1	17330000	1903	8.78	1.06	12	0.26	1251.00	10358.00	13720	20240624	-19.97	6860	20231026	60.06	13720	-19.97	20240624	8450	29.94	20240117	13720	-19.97	20240624	6860	60.06	20231026	2.25	N	377450	100	17 억		1194393	N	N	0	N	00	N
150	20240805	121034	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	11210	-620	5	-5.24	310703620	27671	55.62	11620	11830	10530	15370	8290	11830	11228.49	6.89	0	-4269	12203	12016	11723	11536	11243	12110	11630	17	3540	100	8750	10	1	17330000	1943	8.96	1.08	12	0.16	1251.00	10358.00	13720	20240624	-18.29	6860	20231026	63.41	13720	-18.29	20240624	8450	32.66	20240117	13720	-18.29	20240624	6860	63.41	20231026	2.25	N	377450	100	17 억		1194393	N	N	0	N	00	N
151	20240805	111033	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	11280	-550	5	-4.65	269545890	24014	48.27	11620	11830	10530	15370	8290	11830	11224.53	6.89	0	-1798	12203	12016	11723	11536	11243	12110	11630	17	3540	100	8750	10	1	17330000	1955	9.02	1.09	12	0.14	1251.00	10358.00	13720	20240624	-17.78	6860	20231026	64.43	13720	-17.78	20240624	8450	33.49	20240117	13720	-17.78	20240624	6860	64.43	20231026	2.25	N	377450	100	17 억		1194393	N	N	0	N	00	N
152	20240805	101029	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	11220	-610	5	-5.16	193937020	17275	34.73	11620	11830	10530	15370	8290	11830	11226.46	6.89	0	-333	12203	12016	11723	11536	11243	12110	11630	17	3540	100	8750	10	1	17330000	1944	8.97	1.08	12	0.10	1251.00	10358.00	13720	20240624	-18.22	6860	20231026	63.56	13720	-18.22	20240624	8450	32.78	20240117	13720	-18.22	20240624	6860	63.56	20231026	2.25	N	377450	100	17 억		1194393	N	N	0	N	00	N
153	20240805	091023	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	11170	-660	5	-5.58	107895870	9638	19.37	11620	11830	10530	15370	8290	11830	11194.84	6.89	0	743	12203	12016	11723	11536	11243	12110	11630	17	3540	100	8750	10	1	17330000	1936	8.93	1.08	12	0.06	1251.00	10358.00	13720	20240624	-18.59	6860	20231026	62.83	13720	-18.59	20240624	8450	32.19	20240117	13720	-18.59	20240624	6860	62.83	20231026	2.25	N	377450	100	17 억		1194393	N	N	0	N	00	N
154	20240802	161015	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	11830	0	3	0.00	582252410	49703	139.45	11790	11910	11430	15370	8290	11830	11714.63	6.98	0	-15126	12243	12036	11793	11586	11343	12140	11690	17	3540	100	8750	10	1	17330000	2050	9.46	1.14	12	0.29	1251.00	10358.00	13720	20240624	-13.78	6860	20231026	72.45	13720	-13.78	20240624	8450	40.00	20240117	13720	-13.78	20240624	6860	72.45	20231026	2.25	N	377450	100	17 억		1209474	N	N	0	N	00	N
155	20240802	151015	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	11860	30	2	0.25	567739370	48476	136.01	11790	11910	11430	15370	8290	11830	11711.76	6.98	0	-14824	12243	12036	11793	11586	11343	12140	11690	17	3540	100	8750	10	1	17330000	2055	9.48	1.15	12	0.28	1251.00	10358.00	13720	20240624	-13.56	6860	20231026	72.89	13720	-13.56	20240624	8450	40.36	20240117	13720	-13.56	20240624	6860	72.89	20231026	2.25	N	377450	100	17 억		1209474	N	N	0	N	00	N
156	20240802	141018	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	11800	-30	5	-0.25	484579730	41416	116.20	11790	11910	11430	15370	8290	11830	11700.30	6.98	0	-14149	12243	12036	11793	11586	11343	12140	11690	17	3540	100	8750	10	1	17330000	2045	9.43	1.14	12	0.24	1251.00	10358.00	13720	20240624	-13.99	6860	20231026	72.01	13720	-13.99	20240624	8450	39.64	20240117	13720	-13.99	20240624	6860	72.01	20231026	2.25	N	377450	100	17 억		1209474	N	N	0	N	00	N
157	20240802	131016	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	11800	-30	5	-0.25	367646600	31521	88.44	11790	11880	11430	15370	8290	11830	11663.54	6.98	0	-6599	12243	12036	11793	11586	11343	12140	11690	17	3540	100	8750	10	1	17330000	2045	9.43	1.14	12	0.18	1251.00	10358.00	13720	20240624	-13.99	6860	20231026	72.01	13720	-13.99	20240624	8450	39.64	20240117	13720	-13.99	20240624	6860	72.01	20231026	2.25	N	377450	100	17 억		1209474	N	N	0	N	00	N
158	20240802	121016	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	11860	30	2	0.25	298404710	25651	71.97	11790	11870	11430	15370	8290	11830	11633.26	6.98	0	-3700	12243	12036	11793	11586	11343	12140	11690	17	3540	100	8750	10	1	17330000	2055	9.48	1.15	12	0.15	1251.00	10358.00	13720	20240624	-13.56	6860	20231026	72.89	13720	-13.56	20240624	8450	40.36	20240117	13720	-13.56	20240624	6860	72.89	20231026	2.25	N	377450	100	17 억		1209474	N	N	0	N	00	N
159	20240802	111016	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	11750	-80	5	-0.68	210520990	18191	51.04	11790	11820	11430	15370	8290	11830	11572.81	6.98	0	-1653	12243	12036	11793	11586	11343	12140	11690	17	3540	100	8750	10	1	17330000	2036	9.39	1.13	12	0.10	1251.00	10358.00	13720	20240624	-14.36	6860	20231026	71.28	13720	-14.36	20240624	8450	39.05	20240117	13720	-14.36	20240624	6860	71.28	20231026	2.25	N	377450	100	17 억		1209474	N	N	0	N	00	N
160	20240802	101012	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	11460	-370	5	-3.13	116161080	10018	28.11	11790	11820	11430	15370	8290	11830	11595.24	6.98	0	-3070	12243	12036	11793	11586	11343	12140	11690	17	3540	100	8750	10	1	17330000	1986	9.16	1.11	12	0.06	1251.00	10358.00	13720	20240624	-16.47	6860	20231026	67.06	13720	-16.47	20240624	8450	35.62	20240117	13720	-16.47	20240624	6860	67.06	20231026	2.25	N	377450	100	17 억		1209474	N	N	0	N	00	N
161	20240802	091017	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	11740	-90	5	-0.76	16173170	1372	3.85	11790	11820	11730	15370	8290	11830	11788.02	6.98	0	-313	12243	12036	11793	11586	11343	12140	11690	17	3540	100	8750	10	1	17330000	2035	9.38	1.13	12	0.01	1251.00	10358.00	13720	20240624	-14.43	6860	20231026	71.14	13720	-14.43	20240624	8450	38.93	20240117	13720	-14.43	20240624	6860	71.14	20231026	2.25	N	377450	100	17 억		1209474	N	N	0	N	00	N
162	20240801	161012	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	11830	290	2	2.51	421815940	35641	229.63	11600	12000	11550	15000	8080	11540	11835.17	6.93	0	8721	11713	11626	11473	11386	11233	11670	11430	17	3460	100	8530	10	1	17330000	2050	9.46	1.14	12	0.21	1251.00	10358.00	13720	20240624	-13.78	6860	20231026	72.45	13720	-13.78	20240624	8450	40.00	20240117	13720	-13.78	20240624	6860	72.45	20231026	2.23	N	377450	100	17 억		1200888	N	N	0	N	00	N
163	20240801	151036	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	11820	280	2	2.43	406967840	34385	221.54	11600	12000	11550	15000	8080	11540	11835.62	6.93	0	8677	11713	11626	11473	11386	11233	11670	11430	17	3460	100	8530	10	1	17330000	2048	9.45	1.14	12	0.20	1251.00	10358.00	13720	20240624	-13.85	6860	20231026	72.30	13720	-13.85	20240624	8450	39.88	20240117	13720	-13.85	20240624	6860	72.30	20231026	2.23	N	377450	100	17 억		1200888	N	N	0	N	00	N
164	20240801	141025	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	11830	290	2	2.51	361964860	30582	197.04	11600	12000	11550	15000	8080	11540	11835.88	6.93	0	9299	11713	11626	11473	11386	11233	11670	11430	17	3460	100	8530	10	1	17330000	2050	9.46	1.14	12	0.18	1251.00	10358.00	13720	20240624	-13.78	6860	20231026	72.45	13720	-13.78	20240624	8450	40.00	20240117	13720	-13.78	20240624	6860	72.45	20231026	2.23	N	377450	100	17 억		1200888	N	N	0	N	00	N
165	20240801	131015	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	11820	280	2	2.43	328191290	27725	178.63	11600	12000	11550	15000	8080	11540	11837.38	6.93	0	10300	11713	11626	11473	11386	11233	11670	11430	17	3460	100	8530	10	1	17330000	2048	9.45	1.14	12	0.16	1251.00	10358.00	13720	20240624	-13.85	6860	20231026	72.30	13720	-13.85	20240624	8450	39.88	20240117	13720	-13.85	20240624	6860	72.30	20231026	2.23	N	377450	100	17 억		1200888	N	N	0	N	00	N
166	20240801	121019	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	11840	300	2	2.60	320765340	27095	174.57	11600	12000	11550	15000	8080	11540	11838.54	6.93	0	10327	11713	11626	11473	11386	11233	11670	11430	17	3460	100	8530	10	1	17330000	2052	9.46	1.14	12	0.16	1251.00	10358.00	13720	20240624	-13.70	6860	20231026	72.59	13720	-13.70	20240624	8450	40.12	20240117	13720	-13.70	20240624	6860	72.59	20231026	2.23	N	377450	100	17 억		1200888	N	N	0	N	00	N
167	20240801	111021	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	11790	250	2	2.17	310992200	26267	169.24	11600	12000	11550	15000	8080	11540	11839.65	6.93	0	10140	11713	11626	11473	11386	11233	11670	11430	17	3460	100	8530	10	1	17330000	2043	9.42	1.14	12	0.15	1251.00	10358.00	13720	20240624	-14.07	6860	20231026	71.87	13720	-14.07	20240624	8450	39.53	20240117	13720	-14.07	20240624	6860	71.87	20231026	2.23	N	377450	100	17 억		1200888	N	N	0	N	00	N
168	20240801	101014	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	11930	390	2	3.38	245000010	20649	133.04	11600	12000	11550	15000	8080	11540	11864.98	6.93	0	8784	11713	11626	11473	11386	11233	11670	11430	17	3460	100	8530	10	1	17330000	2067	9.54	1.15	12	0.12	1251.00	10358.00	13720	20240624	-13.05	6860	20231026	73.91	13720	-13.05	20240624	8450	41.18	20240117	13720	-13.05	20240624	6860	73.91	20231026	2.23	N	377450	100	17 억		1200888	N	N	0	N	00	N
169	20240801	091005	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	11650	110	2	0.95	12817040	1109	7.15	11600	11650	11550	15000	8080	11540	11557.29	6.93	0	177	11713	11626	11473	11386	11233	11670	11430	17	3460	100	8530	10	1	17330000	2019	9.31	1.12	12	0.01	1251.00	10358.00	13720	20240624	-15.09	6860	20231026	69.83	13720	-15.09	20240624	8450	37.87	20240117	13720	-15.09	20240624	6860	69.83	20231026	2.23	N	377450	100	17 억		1200888	N	N	0	N	00	N