KissMeData/311690/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	161122	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12650	100	2	0.80	43899700	3466	62.64	12480	12750	12450	16310	8790	12550	12665.81	2.06	0	-343	12676	12612	12516	12452	12356	12645	12485	46	3760	500	8780	10	1	9112502	1153	-4.15	1.61	12	0.04	-3050.00	7846.00	19470	20230825	-35.03	11270	20240805	12.24	17500	-27.71	20240102	11270	12.24	20240805	17810	-28.97	20230830	11270	12.24	20240805	0.12	N	311690	500	45 억		188103	N	N	0	N	00	N
3	20240830	151136	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12670	120	2	0.96	30273320	2396	43.30	12480	12750	12450	16310	8790	12550	12634.94	2.06	0	-343	12676	12612	12516	12452	12356	12645	12485	46	3760	500	8780	10	1	9112502	1155	-4.15	1.61	12	0.03	-3050.00	7846.00	19470	20230825	-34.93	11270	20240805	12.42	17500	-27.60	20240102	11270	12.42	20240805	17810	-28.86	20230830	11270	12.42	20240805	0.12	N	311690	500	45 억		188103	N	N	0	N	00	N
4	20240830	141134	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12680	130	2	1.04	24406030	1930	34.88	12480	12750	12450	16310	8790	12550	12645.61	2.06	0	-423	12676	12612	12516	12452	12356	12645	12485	46	3760	500	8780	10	1	9112502	1155	-4.16	1.62	12	0.02	-3050.00	7846.00	19470	20230825	-34.87	11270	20240805	12.51	17500	-27.54	20240102	11270	12.51	20240805	17810	-28.80	20230830	11270	12.51	20240805	0.12	N	311690	500	45 억		188103	N	N	0	N	00	N
5	20240830	131127	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12740	190	2	1.51	19001770	1504	27.18	12480	12750	12450	16310	8790	12550	12634.16	2.06	0	-160	12676	12612	12516	12452	12356	12645	12485	46	3760	500	8780	10	1	9112502	1161	-4.18	1.62	12	0.02	-3050.00	7846.00	19470	20230825	-34.57	11270	20240805	13.04	17500	-27.20	20240102	11270	13.04	20240805	17810	-28.47	20230830	11270	13.04	20240805	0.12	N	311690	500	45 억		188103	N	N	0	N	00	N
6	20240830	121132	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12750	200	2	1.59	14291030	1134	20.50	12480	12750	12450	16310	8790	12550	12602.32	2.06	0	-228	12676	12612	12516	12452	12356	12645	12485	46	3760	500	8780	10	1	9112502	1162	-4.18	1.63	12	0.01	-3050.00	7846.00	19470	20230825	-34.51	11270	20240805	13.13	17500	-27.14	20240102	11270	13.13	20240805	17810	-28.41	20230830	11270	13.13	20240805	0.12	N	311690	500	45 억		188103	N	N	0	N	00	N
7	20240830	111145	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12640	90	2	0.72	7288570	583	10.54	12480	12640	12450	16310	8790	12550	12501.84	2.06	0	-9	12676	12612	12516	12452	12356	12645	12485	46	3760	500	8780	10	1	9112502	1152	-4.14	1.61	12	0.01	-3050.00	7846.00	19470	20230825	-35.08	11270	20240805	12.16	17500	-27.77	20240102	11270	12.16	20240805	17810	-29.03	20230830	11270	12.16	20240805	0.12	N	311690	500	45 억		188103	N	N	0	N	00	N
8	20240830	101138	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12530	-20	5	-0.16	5740350	460	8.31	12480	12540	12450	16310	8790	12550	12479.02	2.06	0	3	12676	12612	12516	12452	12356	12645	12485	46	3760	500	8780	10	1	9112502	1142	-4.11	1.60	12	0.01	-3050.00	7846.00	19470	20230825	-35.64	11270	20240805	11.18	17500	-28.40	20240102	11270	11.18	20240805	17810	-29.65	20230830	11270	11.18	20240805	0.12	N	311690	500	45 억		188103	N	N	0	N	00	N
9	20240830	091142	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12520	-30	5	-0.24	3823530	307	5.55	12480	12520	12450	16310	8790	12550	12454.50	2.06	0	0	12676	12612	12516	12452	12356	12645	12485	46	3760	500	8780	10	1	9112502	1141	-4.10	1.60	12	0.00	-3050.00	7846.00	19470	20230825	-35.70	11270	20240805	11.09	17500	-28.46	20240102	11270	11.09	20240805	17810	-29.70	20230830	11270	11.09	20240805	0.12	N	311690	500	45 억		188103	N	N	0	N	00	N
10	20240829	161141	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12550	-50	5	-0.40	69123210	5533	378.71	12530	12580	12420	16380	8820	12600	12492.88	2.07	0	-351	12753	12676	12563	12486	12373	12620	12430	46	3780	500	8820	10	1	9112502	1144	-4.11	1.60	12	0.06	-3050.00	7846.00	19490	20230823	-35.61	11270	20240805	11.36	17500	-28.29	20240102	11270	11.36	20240805	17810	-29.53	20230830	11270	11.36	20240805	0.12	N	311690	500	45 억		188454	N	N	0	N	00	N
11	20240829	151152	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12490	-110	5	-0.87	67377780	5393	369.13	12530	12580	12420	16380	8820	12600	12493.56	2.07	0	-343	12753	12676	12563	12486	12373	12620	12430	46	3780	500	8820	10	1	9112502	1138	-4.10	1.59	12	0.06	-3050.00	7846.00	19490	20230823	-35.92	11270	20240805	10.83	17500	-28.63	20240102	11270	10.83	20240805	17810	-29.87	20230830	11270	10.83	20240805	0.12	N	311690	500	45 억		188454	N	N	0	N	00	N
12	20240829	141152	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12500	-100	5	-0.79	59853210	4789	327.79	12530	12580	12450	16380	8820	12600	12498.06	2.07	0	-348	12753	12676	12563	12486	12373	12620	12430	46	3780	500	8820	10	1	9112502	1139	-4.10	1.59	12	0.05	-3050.00	7846.00	19490	20230823	-35.86	11270	20240805	10.91	17500	-28.57	20240102	11270	10.91	20240805	17810	-29.81	20230830	11270	10.91	20240805	0.12	N	311690	500	45 억		188454	N	N	0	N	00	N
13	20240829	131153	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12500	-100	5	-0.79	56087650	4488	307.19	12530	12580	12450	16380	8820	12600	12497.25	2.07	0	-298	12753	12676	12563	12486	12373	12620	12430	46	3780	500	8820	10	1	9112502	1139	-4.10	1.59	12	0.05	-3050.00	7846.00	19490	20230823	-35.86	11270	20240805	10.91	17500	-28.57	20240102	11270	10.91	20240805	17810	-29.81	20230830	11270	10.91	20240805	0.12	N	311690	500	45 억		188454	N	N	0	N	00	N
14	20240829	121152	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12500	-100	5	-0.79	51037570	4084	279.53	12530	12580	12450	16380	8820	12600	12496.96	2.07	0	-298	12753	12676	12563	12486	12373	12620	12430	46	3780	500	8820	10	1	9112502	1139	-4.10	1.59	12	0.04	-3050.00	7846.00	19490	20230823	-35.86	11270	20240805	10.91	17500	-28.57	20240102	11270	10.91	20240805	17810	-29.81	20230830	11270	10.91	20240805	0.12	N	311690	500	45 억		188454	N	N	0	N	00	N
15	20240829	111152	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12470	-130	5	-1.03	9731090	779	53.32	12530	12580	12450	16380	8820	12600	12491.77	2.07	0	-278	12753	12676	12563	12486	12373	12620	12430	46	3780	500	8820	10	1	9112502	1136	-4.09	1.59	12	0.01	-3050.00	7846.00	19490	20230823	-36.02	11270	20240805	10.65	17500	-28.74	20240102	11270	10.65	20240805	17810	-29.98	20230830	11270	10.65	20240805	0.12	N	311690	500	45 억		188454	N	N	0	N	00	N
16	20240829	101144	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12500	-100	5	-0.79	9257630	741	50.72	12530	12580	12450	16380	8820	12600	12493.43	2.07	0	-264	12753	12676	12563	12486	12373	12620	12430	46	3780	500	8820	10	1	9112502	1139	-4.10	1.59	12	0.01	-3050.00	7846.00	19490	20230823	-35.86	11270	20240805	10.91	17500	-28.57	20240102	11270	10.91	20240805	17810	-29.81	20230830	11270	10.91	20240805	0.12	N	311690	500	45 억		188454	N	N	0	N	00	N
17	20240829	091152	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12580	-20	5	-0.16	725510	58	3.97	12530	12580	12500	16380	8820	12600	12508.79	2.07	0	-1	12753	12676	12563	12486	12373	12620	12430	46	3780	500	8820	10	1	9112502	1146	-4.12	1.60	12	0.00	-3050.00	7846.00	19490	20230823	-35.45	11270	20240805	11.62	17500	-28.11	20240102	11270	11.62	20240805	17810	-29.37	20230830	11270	11.62	20240805	0.12	N	311690	500	45 억		188454	N	N	0	N	00	N
18	20240828	161113	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12600	-60	5	-0.47	18357450	1461	64.14	12610	12640	12450	16450	8870	12660	12564.99	2.07	0	-60	12786	12722	12596	12532	12406	12755	12565	46	3790	500	8860	10	1	9112502	1148	-4.13	1.61	12	0.02	-3050.00	7846.00	20050	20230822	-37.16	11270	20240805	11.80	17500	-28.00	20240102	11270	11.80	20240805	17810	-29.25	20230830	11270	11.80	20240805	0.12	N	311690	500	45 억		188514	N	N	0	N	00	N
19	20240828	151121	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12540	-120	5	-0.95	18319680	1458	64.00	12610	12640	12450	16450	8870	12660	12564.94	2.07	0	-59	12786	12722	12596	12532	12406	12755	12565	46	3790	500	8860	10	1	9112502	1143	-4.11	1.60	12	0.02	-3050.00	7846.00	20050	20230822	-37.46	11270	20240805	11.27	17500	-28.34	20240102	11270	11.27	20240805	17810	-29.59	20230830	11270	11.27	20240805	0.12	N	311690	500	45 억		188514	N	N	0	N	00	N
20	20240828	141122	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12550	-110	5	-0.87	15044630	1197	52.55	12610	12640	12450	16450	8870	12660	12568.61	2.07	0	-58	12786	12722	12596	12532	12406	12755	12565	46	3790	500	8860	10	1	9112502	1144	-4.11	1.60	12	0.01	-3050.00	7846.00	20050	20230822	-37.41	11270	20240805	11.36	17500	-28.29	20240102	11270	11.36	20240805	17810	-29.53	20230830	11270	11.36	20240805	0.12	N	311690	500	45 억		188514	N	N	0	N	00	N
21	20240828	131120	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12560	-100	5	-0.79	8966560	713	31.30	12610	12640	12450	16450	8870	12660	12575.82	2.07	0	-58	12786	12722	12596	12532	12406	12755	12565	46	3790	500	8860	10	1	9112502	1145	-4.12	1.60	12	0.01	-3050.00	7846.00	20050	20230822	-37.36	11270	20240805	11.45	17500	-28.23	20240102	11270	11.45	20240805	17810	-29.48	20230830	11270	11.45	20240805	0.12	N	311690	500	45 억		188514	N	N	0	N	00	N
22	20240828	121117	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12620	-40	5	-0.32	6968260	554	24.32	12610	12640	12450	16450	8870	12660	12578.09	2.07	0	-58	12786	12722	12596	12532	12406	12755	12565	46	3790	500	8860	10	1	9112502	1150	-4.14	1.61	12	0.01	-3050.00	7846.00	20050	20230822	-37.06	11270	20240805	11.98	17500	-27.89	20240102	11270	11.98	20240805	17810	-29.14	20230830	11270	11.98	20240805	0.12	N	311690	500	45 억		188514	N	N	0	N	00	N
23	20240828	111117	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12620	-40	5	-0.32	6955640	553	24.28	12610	12640	12450	16450	8870	12660	12578.01	2.07	0	-57	12786	12722	12596	12532	12406	12755	12565	46	3790	500	8860	10	1	9112502	1150	-4.14	1.61	12	0.01	-3050.00	7846.00	20050	20230822	-37.06	11270	20240805	11.98	17500	-27.89	20240102	11270	11.98	20240805	17810	-29.14	20230830	11270	11.98	20240805	0.12	N	311690	500	45 억		188514	N	N	0	N	00	N
24	20240828	101145	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12640	-20	5	-0.16	4594020	366	16.07	12610	12640	12450	16450	8870	12660	12551.97	2.07	0	-22	12786	12722	12596	12532	12406	12755	12565	46	3790	500	8860	10	1	9112502	1152	-4.14	1.61	12	0.00	-3050.00	7846.00	20050	20230822	-36.96	11270	20240805	12.16	17500	-27.77	20240102	11270	12.16	20240805	17810	-29.03	20230830	11270	12.16	20240805	0.12	N	311690	500	45 억		188514	N	N	0	N	00	N
25	20240828	091136	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12480	-180	5	-1.42	1761720	141	6.19	12610	12610	12450	16450	8870	12660	12494.47	2.07	0	0	12786	12722	12596	12532	12406	12755	12565	46	3790	500	8860	10	1	9112502	1137	-4.09	1.59	12	0.00	-3050.00	7846.00	20050	20230822	-37.76	11270	20240805	10.74	17500	-28.69	20240102	11270	10.74	20240805	17810	-29.93	20230830	11270	10.74	20240805	0.12	N	311690	500	45 억		188514	N	N	0	N	00	N
26	20240827	161111	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12660	0	3	0.00	28652480	2277	83.77	12540	12660	12470	16450	8870	12660	12583.16	2.07	0	-116	13280	12970	12740	12430	12200	12855	12315	46	3790	500	8860	10	1	9112502	1154	-4.15	1.61	12	0.02	-3050.00	7846.00	20500	20230821	-38.24	11270	20240805	12.33	17500	-27.66	20240102	11270	12.33	20240805	17810	-28.92	20230830	11270	12.33	20240805	0.12	N	311690	500	45 억		188629	N	N	0	N	00	N
27	20240827	151119	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12640	-20	5	-0.16	26354720	2095	77.08	12540	12650	12470	16450	8870	12660	12579.82	2.07	0	-115	13280	12970	12740	12430	12200	12855	12315	46	3790	500	8860	10	1	9112502	1152	-4.14	1.61	12	0.02	-3050.00	7846.00	20500	20230821	-38.34	11270	20240805	12.16	17500	-27.77	20240102	11270	12.16	20240805	17810	-29.03	20230830	11270	12.16	20240805	0.12	N	311690	500	45 억		188629	N	N	0	N	00	N
28	20240827	141123	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12570	-90	5	-0.71	15645070	1247	45.88	12540	12650	12470	16450	8870	12660	12546.17	2.07	0	-162	13280	12970	12740	12430	12200	12855	12315	46	3790	500	8860	10	1	9112502	1145	-4.12	1.60	12	0.01	-3050.00	7846.00	20500	20230821	-38.68	11270	20240805	11.54	17500	-28.17	20240102	11270	11.54	20240805	17810	-29.42	20230830	11270	11.54	20240805	0.12	N	311690	500	45 억		188629	N	N	0	N	00	N
29	20240827	131125	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12560	-100	5	-0.79	14048380	1120	41.21	12540	12650	12470	16450	8870	12660	12543.20	2.07	0	-182	13280	12970	12740	12430	12200	12855	12315	46	3790	500	8860	10	1	9112502	1145	-4.12	1.60	12	0.01	-3050.00	7846.00	20500	20230821	-38.73	11270	20240805	11.45	17500	-28.23	20240102	11270	11.45	20240805	17810	-29.48	20230830	11270	11.45	20240805	0.12	N	311690	500	45 억		188629	N	N	0	N	00	N
30	20240827	121127	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12640	-20	5	-0.16	13972940	1114	40.99	12540	12650	12470	16450	8870	12660	12543.03	2.07	0	-182	13280	12970	12740	12430	12200	12855	12315	46	3790	500	8860	10	1	9112502	1152	-4.14	1.61	12	0.01	-3050.00	7846.00	20500	20230821	-38.34	11270	20240805	12.16	17500	-27.77	20240102	11270	12.16	20240805	17810	-29.03	20230830	11270	12.16	20240805	0.12	N	311690	500	45 억		188629	N	N	0	N	00	N
31	20240827	111123	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12620	-40	5	-0.32	10241590	817	30.06	12540	12650	12470	16450	8870	12660	12535.61	2.07	0	-182	13280	12970	12740	12430	12200	12855	12315	46	3790	500	8860	10	1	9112502	1150	-4.14	1.61	12	0.01	-3050.00	7846.00	20500	20230821	-38.44	11270	20240805	11.98	17500	-27.89	20240102	11270	11.98	20240805	17810	-29.14	20230830	11270	11.98	20240805	0.12	N	311690	500	45 억		188629	N	N	0	N	00	N
32	20240827	101119	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12640	-20	5	-0.16	5722480	457	16.81	12540	12650	12470	16450	8870	12660	12521.84	2.07	0	-119	13280	12970	12740	12430	12200	12855	12315	46	3790	500	8860	10	1	9112502	1152	-4.14	1.61	12	0.01	-3050.00	7846.00	20500	20230821	-38.34	11270	20240805	12.16	17500	-27.77	20240102	11270	12.16	20240805	17810	-29.03	20230830	11270	12.16	20240805	0.12	N	311690	500	45 억		188629	N	N	0	N	00	N
33	20240827	091121	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12540	-120	5	-0.95	376180	30	1.10	12540	12540	12530	16450	8870	12660	12539.33	2.07	0	-2	13280	12970	12740	12430	12200	12855	12315	46	3790	500	8860	10	1	9112502	1143	-4.11	1.60	12	0.00	-3050.00	7846.00	20500	20230821	-38.83	11270	20240805	11.27	17500	-28.34	20240102	11270	11.27	20240805	17810	-29.59	20230830	11270	11.27	20240805	0.12	N	311690	500	45 억		188629	N	N	0	N	00	N
34	20240826	161104	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12660	-90	5	-0.71	34349560	2718	49.94	13050	13050	12510	16570	8930	12750	12637.81	2.07	0	-436	13130	12940	12700	12510	12270	13035	12605	46	3820	500	8920	10	1	9112502	1154	-4.15	1.61	12	0.03	-3050.00	7846.00	20500	20230821	-38.24	11270	20240805	12.33	17500	-27.66	20240102	11270	12.33	20240805	17810	-28.92	20230830	11270	12.33	20240805	0.12	N	311690	500	45 억		189061	N	N	0	N	00	N
35	20240826	151114	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12600	-150	5	-1.18	34008990	2691	49.44	13050	13050	12510	16570	8930	12750	12638.05	2.07	0	-414	13130	12940	12700	12510	12270	13035	12605	46	3820	500	8920	10	1	9112502	1148	-4.13	1.61	12	0.03	-3050.00	7846.00	20500	20230821	-38.54	11270	20240805	11.80	17500	-28.00	20240102	11270	11.80	20240805	17810	-29.25	20230830	11270	11.80	20240805	0.12	N	311690	500	45 억		189061	N	N	0	N	00	N
36	20240826	141119	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12550	-200	5	-1.57	29960630	2370	43.54	13050	13050	12510	16570	8930	12750	12641.62	2.07	0	-370	13130	12940	12700	12510	12270	13035	12605	46	3820	500	8920	10	1	9112502	1144	-4.11	1.60	12	0.03	-3050.00	7846.00	20500	20230821	-38.78	11270	20240805	11.36	17500	-28.29	20240102	11270	11.36	20240805	17810	-29.53	20230830	11270	11.36	20240805	0.12	N	311690	500	45 억		189061	N	N	0	N	00	N
37	20240826	131117	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12620	-130	5	-1.02	19509720	1540	28.29	13050	13050	12510	16570	8930	12750	12668.65	2.07	0	-262	13130	12940	12700	12510	12270	13035	12605	46	3820	500	8920	10	1	9112502	1150	-4.14	1.61	12	0.02	-3050.00	7846.00	20500	20230821	-38.44	11270	20240805	11.98	17500	-27.89	20240102	11270	11.98	20240805	17810	-29.14	20230830	11270	11.98	20240805	0.12	N	311690	500	45 억		189061	N	N	0	N	00	N
38	20240826	121112	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12610	-140	5	-1.10	17318400	1366	25.10	13050	13050	12510	16570	8930	12750	12678.18	2.07	0	-186	13130	12940	12700	12510	12270	13035	12605	46	3820	500	8920	10	1	9112502	1149	-4.13	1.61	12	0.01	-3050.00	7846.00	20500	20230821	-38.49	11270	20240805	11.89	17500	-27.94	20240102	11270	11.89	20240805	17810	-29.20	20230830	11270	11.89	20240805	0.12	N	311690	500	45 억		189061	N	N	0	N	00	N
39	20240826	111115	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12660	-90	5	-0.71	15372890	1212	22.27	13050	13050	12510	16570	8930	12750	12683.90	2.07	0	-160	13130	12940	12700	12510	12270	13035	12605	46	3820	500	8920	10	1	9112502	1154	-4.15	1.61	12	0.01	-3050.00	7846.00	20500	20230821	-38.24	11270	20240805	12.33	17500	-27.66	20240102	11270	12.33	20240805	17810	-28.92	20230830	11270	12.33	20240805	0.12	N	311690	500	45 억		189061	N	N	0	N	00	N
40	20240826	101117	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12720	-30	5	-0.24	6530870	514	9.44	13050	13050	12510	16570	8930	12750	12705.97	2.07	0	16	13130	12940	12700	12510	12270	13035	12605	46	3820	500	8920	10	1	9112502	1159	-4.17	1.62	12	0.01	-3050.00	7846.00	20500	20230821	-37.95	11270	20240805	12.87	17500	-27.31	20240102	11270	12.87	20240805	17810	-28.58	20230830	11270	12.87	20240805	0.12	N	311690	500	45 억		189061	N	N	0	N	00	N
41	20240826	091112	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12630	-120	5	-0.94	3763280	296	5.44	13050	13050	12510	16570	8930	12750	12713.78	2.07	0	20	13130	12940	12700	12510	12270	13035	12605	46	3820	500	8920	10	1	9112502	1151	-4.14	1.61	12	0.00	-3050.00	7846.00	20500	20230821	-38.39	11270	20240805	12.07	17500	-27.83	20240102	11270	12.07	20240805	17810	-29.08	20230830	11270	12.07	20240805	0.12	N	311690	500	45 억		189061	N	N	0	N	00	N
42	20240823	161104	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12750	150	2	1.19	68875230	5440	51.51	12550	12890	12460	16380	8820	12600	12660.87	2.08	0	-225	13066	12832	12666	12432	12266	12750	12350	46	3780	500	8820	10	1	9112502	1162	-4.18	1.63	12	0.06	-3050.00	7846.00	20900	20230817	-39.00	11270	20240805	13.13	17500	-27.14	20240102	11270	13.13	20240805	19490	-34.58	20230823	11270	13.13	20240805	0.12	N	311690	500	45 억		189291	N	N	0	N	00	N
43	20240823	151114	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12630	30	2	0.24	64446470	5091	48.21	12550	12890	12460	16380	8820	12600	12658.90	2.08	0	-187	13066	12832	12666	12432	12266	12750	12350	46	3780	500	8820	10	1	9112502	1151	-4.14	1.61	12	0.06	-3050.00	7846.00	20900	20230817	-39.57	11270	20240805	12.07	17500	-27.83	20240102	11270	12.07	20240805	19490	-35.20	20230823	11270	12.07	20240805	0.12	N	311690	500	45 억		189291	N	N	0	N	00	N
44	20240823	141114	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12700	100	2	0.79	45298470	3578	33.88	12550	12890	12460	16380	8820	12600	12660.28	2.08	0	-224	13066	12832	12666	12432	12266	12750	12350	46	3780	500	8820	10	1	9112502	1157	-4.16	1.62	12	0.04	-3050.00	7846.00	20900	20230817	-39.23	11270	20240805	12.69	17500	-27.43	20240102	11270	12.69	20240805	19490	-34.84	20230823	11270	12.69	20240805	0.12	N	311690	500	45 억		189291	N	N	0	N	00	N
45	20240823	131112	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12650	50	2	0.40	37734530	2982	28.24	12550	12890	12460	16380	8820	12600	12654.10	2.08	0	-549	13066	12832	12666	12432	12266	12750	12350	46	3780	500	8820	10	1	9112502	1153	-4.15	1.61	12	0.03	-3050.00	7846.00	20900	20230817	-39.47	11270	20240805	12.24	17500	-27.71	20240102	11270	12.24	20240805	19490	-35.09	20230823	11270	12.24	20240805	0.12	N	311690	500	45 억		189291	N	N	0	N	00	N
46	20240823	121111	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12620	20	2	0.16	18024870	1439	13.63	12550	12700	12460	16380	8820	12600	12525.97	2.08	0	-51	13066	12832	12666	12432	12266	12750	12350	46	3780	500	8820	10	1	9112502	1150	-4.14	1.61	12	0.02	-3050.00	7846.00	20900	20230817	-39.62	11270	20240805	11.98	17500	-27.89	20240102	11270	11.98	20240805	19490	-35.25	20230823	11270	11.98	20240805	0.12	N	311690	500	45 억		189291	N	N	0	N	00	N
47	20240823	111108	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12590	-10	5	-0.08	14582920	1166	11.04	12550	12590	12460	16380	8820	12600	12506.79	2.08	0	-46	13066	12832	12666	12432	12266	12750	12350	46	3780	500	8820	10	1	9112502	1147	-4.13	1.60	12	0.01	-3050.00	7846.00	20900	20230817	-39.76	11270	20240805	11.71	17500	-28.06	20240102	11270	11.71	20240805	19490	-35.40	20230823	11270	11.71	20240805	0.12	N	311690	500	45 억		189291	N	N	0	N	00	N
48	20240823	101114	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12560	-40	5	-0.32	6697030	537	5.08	12550	12590	12460	16380	8820	12600	12471.19	2.08	0	-13	13066	12832	12666	12432	12266	12750	12350	46	3780	500	8820	10	1	9112502	1145	-4.12	1.60	12	0.01	-3050.00	7846.00	20900	20230817	-39.90	11270	20240805	11.45	17500	-28.23	20240102	11270	11.45	20240805	19490	-35.56	20230823	11270	11.45	20240805	0.12	N	311690	500	45 억		189291	N	N	0	N	00	N
49	20240823	091113	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12590	-10	5	-0.08	4601150	369	3.49	12550	12590	12460	16380	8820	12600	12469.24	2.08	0	-1	13066	12832	12666	12432	12266	12750	12350	46	3780	500	8820	10	1	9112502	1147	-4.13	1.60	12	0.00	-3050.00	7846.00	20900	20230817	-39.76	11270	20240805	11.71	17500	-28.06	20240102	11270	11.71	20240805	19490	-35.40	20230823	11270	11.71	20240805	0.12	N	311690	500	45 억		189291	N	N	0	N	00	N
50	20240822	161106	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12600	-150	5	-1.18	128716340	10255	238.54	12750	12900	12500	16570	8930	12750	12551.43	2.08	0	178	13203	12976	12763	12536	12323	13090	12650	46	3820	500	8920	10	1	9112502	1148	-4.13	1.61	12	0.11	-3050.00	7846.00	22300	20230816	-43.50	11270	20240805	11.80	17500	-28.00	20240102	11270	11.80	20240805	20050	-37.16	20230822	11270	11.80	20240805	0.12	N	311690	500	45 억		189113	N	N	0	N	00	N
51	20240822	151115	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12580	-170	5	-1.33	120982960	9641	224.26	12750	12900	12500	16570	8930	12750	12548.80	2.08	0	181	13203	12976	12763	12536	12323	13090	12650	46	3820	500	8920	10	1	9112502	1146	-4.12	1.60	12	0.11	-3050.00	7846.00	22300	20230816	-43.59	11270	20240805	11.62	17500	-28.11	20240102	11270	11.62	20240805	20050	-37.26	20230822	11270	11.62	20240805	0.12	N	311690	500	45 억		189113	N	N	0	N	00	N
52	20240822	141116	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12550	-200	5	-1.57	89954110	7171	166.81	12750	12900	12500	16570	8930	12750	12544.15	2.08	0	268	13203	12976	12763	12536	12323	13090	12650	46	3820	500	8920	10	1	9112502	1144	-4.11	1.60	12	0.08	-3050.00	7846.00	22300	20230816	-43.72	11270	20240805	11.36	17500	-28.29	20240102	11270	11.36	20240805	20050	-37.41	20230822	11270	11.36	20240805	0.12	N	311690	500	45 억		189113	N	N	0	N	00	N
53	20240822	131114	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12580	-170	5	-1.33	72383320	5771	134.24	12750	12900	12500	16570	8930	12750	12542.60	2.08	0	261	13203	12976	12763	12536	12323	13090	12650	46	3820	500	8920	10	1	9112502	1146	-4.12	1.60	12	0.06	-3050.00	7846.00	22300	20230816	-43.59	11270	20240805	11.62	17500	-28.11	20240102	11270	11.62	20240805	20050	-37.26	20230822	11270	11.62	20240805	0.12	N	311690	500	45 억		189113	N	N	0	N	00	N
54	20240822	121119	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12550	-200	5	-1.57	47883780	3819	88.83	12750	12900	12500	16570	8930	12750	12538.30	2.08	0	384	13203	12976	12763	12536	12323	13090	12650	46	3820	500	8920	10	1	9112502	1144	-4.11	1.60	12	0.04	-3050.00	7846.00	22300	20230816	-43.72	11270	20240805	11.36	17500	-28.29	20240102	11270	11.36	20240805	20050	-37.41	20230822	11270	11.36	20240805	0.12	N	311690	500	45 억		189113	N	N	0	N	00	N
55	20240822	111109	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12540	-210	5	-1.65	47068010	3754	87.32	12750	12900	12500	16570	8930	12750	12538.10	2.08	0	384	13203	12976	12763	12536	12323	13090	12650	46	3820	500	8920	10	1	9112502	1143	-4.11	1.60	12	0.04	-3050.00	7846.00	22300	20230816	-43.77	11270	20240805	11.27	17500	-28.34	20240102	11270	11.27	20240805	20050	-37.46	20230822	11270	11.27	20240805	0.12	N	311690	500	45 억		189113	N	N	0	N	00	N
56	20240822	101108	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12540	-210	5	-1.65	36202840	2889	67.20	12750	12900	12500	16570	8930	12750	12531.27	2.08	0	434	13203	12976	12763	12536	12323	13090	12650	46	3820	500	8920	10	1	9112502	1143	-4.11	1.60	12	0.03	-3050.00	7846.00	22300	20230816	-43.77	11270	20240805	11.27	17500	-28.34	20240102	11270	11.27	20240805	20050	-37.46	20230822	11270	11.27	20240805	0.12	N	311690	500	45 억		189113	N	N	0	N	00	N
57	20240822	091109	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12630	-120	5	-0.94	228100	18	0.42	12750	12900	12580	16570	8930	12750	12672.22	2.08	0	0	13203	12976	12763	12536	12323	13090	12650	46	3820	500	8920	10	1	9112502	1151	-4.14	1.61	12	0.00	-3050.00	7846.00	22300	20230816	-43.36	11270	20240805	12.07	17500	-27.83	20240102	11270	12.07	20240805	20050	-37.01	20230822	11270	12.07	20240805	0.12	N	311690	500	45 억		189113	N	N	0	N	00	N
58	20240821	161102	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12750	10	2	0.08	54734240	4299	92.43	12740	12990	12550	16560	8920	12740	12731.85	2.08	0	-60	12926	12832	12756	12662	12586	12880	12710	46	3820	500	8910	10	1	9112502	1162	-4.18	1.63	12	0.05	-3050.00	7846.00	23650	20230814	-46.09	11270	20240805	13.13	17500	-27.14	20240102	11270	13.13	20240805	20500	-37.80	20230821	11270	13.13	20240805	0.13	N	311690	500	45 억		189173	N	N	0	N	00	N
59	20240821	151116	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12600	-140	5	-1.10	54504830	4281	92.04	12740	12990	12550	16560	8920	12740	12731.80	2.08	0	-56	12926	12832	12756	12662	12586	12880	12710	46	3820	500	8910	10	1	9112502	1148	-4.13	1.61	12	0.05	-3050.00	7846.00	23650	20230814	-46.72	11270	20240805	11.80	17500	-28.00	20240102	11270	11.80	20240805	20500	-38.54	20230821	11270	11.80	20240805	0.13	N	311690	500	45 억		189173	N	N	0	N	00	N
60	20240821	141113	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12650	-90	5	-0.71	51092250	4011	86.24	12740	12990	12550	16560	8920	12740	12738.03	2.08	0	4	12926	12832	12756	12662	12586	12880	12710	46	3820	500	8910	10	1	9112502	1153	-4.15	1.61	12	0.04	-3050.00	7846.00	23650	20230814	-46.51	11270	20240805	12.24	17500	-27.71	20240102	11270	12.24	20240805	20500	-38.29	20230821	11270	12.24	20240805	0.13	N	311690	500	45 억		189173	N	N	0	N	00	N
61	20240821	131121	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12690	-50	5	-0.39	50255560	3945	84.82	12740	12990	12550	16560	8920	12740	12739.05	2.08	0	2	12926	12832	12756	12662	12586	12880	12710	46	3820	500	8910	10	1	9112502	1156	-4.16	1.62	12	0.04	-3050.00	7846.00	23650	20230814	-46.34	11270	20240805	12.60	17500	-27.49	20240102	11270	12.60	20240805	20500	-38.10	20230821	11270	12.60	20240805	0.13	N	311690	500	45 억		189173	N	N	0	N	00	N
62	20240821	121119	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12750	10	2	0.08	41964610	3295	70.84	12740	12990	12550	16560	8920	12740	12735.85	2.08	0	5	12926	12832	12756	12662	12586	12880	12710	46	3820	500	8910	10	1	9112502	1162	-4.18	1.63	12	0.04	-3050.00	7846.00	23650	20230814	-46.09	11270	20240805	13.13	17500	-27.14	20240102	11270	13.13	20240805	20500	-37.80	20230821	11270	13.13	20240805	0.13	N	311690	500	45 억		189173	N	N	0	N	00	N
63	20240821	111113	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12750	10	2	0.08	40433500	3175	68.26	12740	12990	12550	16560	8920	12740	12734.96	2.08	0	2	12926	12832	12756	12662	12586	12880	12710	46	3820	500	8910	10	1	9112502	1162	-4.18	1.63	12	0.03	-3050.00	7846.00	23650	20230814	-46.09	11270	20240805	13.13	17500	-27.14	20240102	11270	13.13	20240805	20500	-37.80	20230821	11270	13.13	20240805	0.13	N	311690	500	45 억		189173	N	N	0	N	00	N
64	20240821	101119	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12730	-10	5	-0.08	5297450	416	8.94	12740	12810	12720	16560	8920	12740	12734.25	2.08	0	94	12926	12832	12756	12662	12586	12880	12710	46	3820	500	8910	10	1	9112502	1160	-4.17	1.62	12	0.00	-3050.00	7846.00	23650	20230814	-46.17	11270	20240805	12.95	17500	-27.26	20240102	11270	12.95	20240805	20500	-37.90	20230821	11270	12.95	20240805	0.13	N	311690	500	45 억		189173	N	N	0	N	00	N
65	20240821	091110	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12720	-20	5	-0.16	3081680	242	5.20	12740	12740	12720	16560	8920	12740	12734.21	2.08	0	48	12926	12832	12756	12662	12586	12880	12710	46	3820	500	8910	10	1	9112502	1159	-4.17	1.62	12	0.00	-3050.00	7846.00	23650	20230814	-46.22	11270	20240805	12.87	17500	-27.31	20240102	11270	12.87	20240805	20500	-37.95	20230821	11270	12.87	20240805	0.13	N	311690	500	45 억		189173	N	N	0	N	00	N
66	20240820	161057	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12740	-110	5	-0.86	59099020	4643	46.87	12690	12850	12680	16700	9000	12850	12728.61	2.07	0	293	13150	13000	12700	12550	12250	13075	12625	46	3850	500	8990	10	1	9112502	1161	-4.18	1.62	12	0.05	-3050.00	7846.00	23650	20230814	-46.13	11270	20240805	13.04	17500	-27.20	20240102	11270	13.04	20240805	20500	-37.85	20230821	11270	13.04	20240805	0.13	N	311690	500	45 억		188874	N	N	0	N	00	N
67	20240820	151110	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12760	-90	5	-0.70	53577110	4208	42.48	12690	12850	12690	16700	9000	12850	12732.20	2.07	0	312	13150	13000	12700	12550	12250	13075	12625	46	3850	500	8990	10	1	9112502	1163	-4.18	1.63	12	0.05	-3050.00	7846.00	23650	20230814	-46.05	11270	20240805	13.22	17500	-27.09	20240102	11270	13.22	20240805	20500	-37.76	20230821	11270	13.22	20240805	0.13	N	311690	500	45 억		188874	N	N	0	N	00	N
68	20240820	141106	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12750	-100	5	-0.78	34925790	2745	27.71	12690	12850	12690	16700	9000	12850	12723.42	2.07	0	288	13150	13000	12700	12550	12250	13075	12625	46	3850	500	8990	10	1	9112502	1162	-4.18	1.63	12	0.03	-3050.00	7846.00	23650	20230814	-46.09	11270	20240805	13.13	17500	-27.14	20240102	11270	13.13	20240805	20500	-37.80	20230821	11270	13.13	20240805	0.13	N	311690	500	45 억		188874	N	N	0	N	00	N
69	20240820	131109	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12700	-150	5	-1.17	31813040	2500	25.23	12690	12850	12690	16700	9000	12850	12725.22	2.07	0	299	13150	13000	12700	12550	12250	13075	12625	46	3850	500	8990	10	1	9112502	1157	-4.16	1.62	12	0.03	-3050.00	7846.00	23650	20230814	-46.30	11270	20240805	12.69	17500	-27.43	20240102	11270	12.69	20240805	20500	-38.05	20230821	11270	12.69	20240805	0.13	N	311690	500	45 억		188874	N	N	0	N	00	N
70	20240820	121101	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12700	-150	5	-1.17	22628440	1777	17.94	12690	12850	12690	16700	9000	12850	12734.07	2.07	0	291	13150	13000	12700	12550	12250	13075	12625	46	3850	500	8990	10	1	9112502	1157	-4.16	1.62	12	0.02	-3050.00	7846.00	23650	20230814	-46.30	11270	20240805	12.69	17500	-27.43	20240102	11270	12.69	20240805	20500	-38.05	20230821	11270	12.69	20240805	0.13	N	311690	500	45 억		188874	N	N	0	N	00	N
71	20240820	111100	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12760	-90	5	-0.70	19058850	1496	15.10	12690	12850	12690	16700	9000	12850	12739.87	2.07	0	280	13150	13000	12700	12550	12250	13075	12625	46	3850	500	8990	10	1	9112502	1163	-4.18	1.63	12	0.02	-3050.00	7846.00	23650	20230814	-46.05	11270	20240805	13.22	17500	-27.09	20240102	11270	13.22	20240805	20500	-37.76	20230821	11270	13.22	20240805	0.13	N	311690	500	45 억		188874	N	N	0	N	00	N
72	20240820	101057	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12790	-60	5	-0.47	15545270	1220	12.31	12690	12850	12690	16700	9000	12850	12742.02	2.07	0	337	13150	13000	12700	12550	12250	13075	12625	46	3850	500	8990	10	1	9112502	1165	-4.19	1.63	12	0.01	-3050.00	7846.00	23650	20230814	-45.92	11270	20240805	13.49	17500	-26.91	20240102	11270	13.49	20240805	20500	-37.61	20230821	11270	13.49	20240805	0.13	N	311690	500	45 억		188874	N	N	0	N	00	N
73	20240820	091101	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12700	-150	5	-1.17	7477470	589	5.95	12690	12700	12690	16700	9000	12850	12695.20	2.07	0	217	13150	13000	12700	12550	12250	13075	12625	46	3850	500	8990	10	1	9112502	1157	-4.16	1.62	12	0.01	-3050.00	7846.00	23650	20230814	-46.30	11270	20240805	12.69	17500	-27.43	20240102	11270	12.69	20240805	20500	-38.05	20230821	11270	12.69	20240805	0.13	N	311690	500	45 억		188874	N	N	0	N	00	N
74	20240819	161048	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12850	-10	5	-0.08	124368390	9907	110.66	12850	12850	12400	16710	9010	12860	12553.59	2.06	0	1548	13173	13016	12833	12676	12493	13095	12755	46	3850	500	9000	10	1	9112502	1171	-4.21	1.64	12	0.11	-3050.00	7846.00	23650	20230814	-45.67	11270	20240805	14.02	17500	-26.57	20240102	11270	14.02	20240805	20500	-37.32	20230821	11270	14.02	20240805	0.13	N	311690	500	45 억		187288	N	N	0	N	00	N
75	20240819	151059	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12780	-80	5	-0.62	120680780	9619	107.44	12850	12850	12400	16710	9010	12860	12546.08	2.06	0	1576	13173	13016	12833	12676	12493	13095	12755	46	3850	500	9000	10	1	9112502	1165	-4.19	1.63	12	0.11	-3050.00	7846.00	23650	20230814	-45.96	11270	20240805	13.40	17500	-26.97	20240102	11270	13.40	20240805	20500	-37.66	20230821	11270	13.40	20240805	0.13	N	311690	500	45 억		187288	N	N	0	N	00	N
76	20240819	141100	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12840	-20	5	-0.16	115137610	9184	102.58	12850	12850	12400	16710	9010	12860	12536.76	2.06	0	1544	13173	13016	12833	12676	12493	13095	12755	46	3850	500	9000	10	1	9112502	1170	-4.21	1.64	12	0.10	-3050.00	7846.00	23650	20230814	-45.71	11270	20240805	13.93	17500	-26.63	20240102	11270	13.93	20240805	20500	-37.37	20230821	11270	13.93	20240805	0.13	N	311690	500	45 억		187288	N	N	0	N	00	N
77	20240819	131054	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12640	-220	5	-1.71	112544630	8981	100.31	12850	12850	12400	16710	9010	12860	12531.41	2.06	0	1555	13173	13016	12833	12676	12493	13095	12755	46	3850	500	9000	10	1	9112502	1152	-4.14	1.61	12	0.10	-3050.00	7846.00	23650	20230814	-46.55	11270	20240805	12.16	17500	-27.77	20240102	11270	12.16	20240805	20500	-38.34	20230821	11270	12.16	20240805	0.13	N	311690	500	45 억		187288	N	N	0	N	00	N
78	20240819	121054	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12580	-280	5	-2.18	98329050	7855	87.74	12850	12850	12400	16710	9010	12860	12518.02	2.06	0	1841	13173	13016	12833	12676	12493	13095	12755	46	3850	500	9000	10	1	9112502	1146	-4.12	1.60	12	0.09	-3050.00	7846.00	23650	20230814	-46.81	11270	20240805	11.62	17500	-28.11	20240102	11270	11.62	20240805	20500	-38.63	20230821	11270	11.62	20240805	0.13	N	311690	500	45 억		187288	N	N	0	N	00	N
79	20240819	111056	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12540	-320	5	-2.49	86872050	6942	77.54	12850	12850	12400	16710	9010	12860	12513.98	2.06	0	1901	13173	13016	12833	12676	12493	13095	12755	46	3850	500	9000	10	1	9112502	1143	-4.11	1.60	12	0.08	-3050.00	7846.00	23650	20230814	-46.98	11270	20240805	11.27	17500	-28.34	20240102	11270	11.27	20240805	20500	-38.83	20230821	11270	11.27	20240805	0.13	N	311690	500	45 억		187288	N	N	0	N	00	N
80	20240819	101055	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12700	-160	5	-1.24	16010730	1266	14.14	12850	12850	12470	16710	9010	12860	12646.71	2.06	0	-62	13173	13016	12833	12676	12493	13095	12755	46	3850	500	9000	10	1	9112502	1157	-4.16	1.62	12	0.01	-3050.00	7846.00	23650	20230814	-46.30	11270	20240805	12.69	17500	-27.43	20240102	11270	12.69	20240805	20500	-38.05	20230821	11270	12.69	20240805	0.13	N	311690	500	45 억		187288	N	N	0	N	00	N
81	20240819	091054	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12730	-130	5	-1.01	2558850	200	2.23	12850	12850	12730	16710	9010	12860	12794.25	2.06	0	-85	13173	13016	12833	12676	12493	13095	12755	46	3850	500	9000	10	1	9112502	1160	-4.17	1.62	12	0.00	-3050.00	7846.00	23650	20230814	-46.17	11270	20240805	12.95	17500	-27.26	20240102	11270	12.95	20240805	20500	-37.90	20230821	11270	12.95	20240805	0.13	N	311690	500	45 억		187288	N	N	0	N	00	N
82	20240816	161046	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12860	280	2	2.23	114273600	8916	205.06	12650	12990	12650	16350	8810	12580	12816.69	2.05	0	855	13300	12940	12720	12360	12140	12830	12250	46	3770	500	8800	10	1	9112502	1172	-4.22	1.64	12	0.10	-3050.00	7846.00	23650	20230814	-45.62	11270	20240805	14.11	17500	-26.51	20240102	11270	14.11	20240805	22300	-42.33	20230816	11270	14.11	20240805	0.13	N	311690	500	45 억		186471	N	N	0	N	00	N
83	20240816	151051	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12650	70	2	0.56	112904670	8809	202.60	12650	12990	12650	16350	8810	12580	12816.97	2.05	0	811	13300	12940	12720	12360	12140	12830	12250	46	3770	500	8800	10	1	9112502	1153	-4.15	1.61	12	0.10	-3050.00	7846.00	23650	20230814	-46.51	11270	20240805	12.24	17500	-27.71	20240102	11270	12.24	20240805	22300	-43.27	20230816	11270	12.24	20240805	0.13	N	311690	500	45 억		186471	N	N	0	N	00	N
84	20240816	141054	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12850	270	2	2.15	85541050	6668	153.36	12650	12990	12650	16350	8810	12580	12828.59	2.05	0	384	13300	12940	12720	12360	12140	12830	12250	46	3770	500	8800	10	1	9112502	1171	-4.21	1.64	12	0.07	-3050.00	7846.00	23650	20230814	-45.67	11270	20240805	14.02	17500	-26.57	20240102	11270	14.02	20240805	22300	-42.38	20230816	11270	14.02	20240805	0.13	N	311690	500	45 억		186471	N	N	0	N	00	N
85	20240816	131056	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12810	230	2	1.83	46309430	3608	82.98	12650	12990	12650	16350	8810	12580	12835.21	2.05	0	-172	13300	12940	12720	12360	12140	12830	12250	46	3770	500	8800	10	1	9112502	1167	-4.20	1.63	12	0.04	-3050.00	7846.00	23650	20230814	-45.84	11270	20240805	13.66	17500	-26.80	20240102	11270	13.66	20240805	22300	-42.56	20230816	11270	13.66	20240805	0.13	N	311690	500	45 억		186471	N	N	0	N	00	N
86	20240816	121049	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12800	220	2	1.75	36769330	2862	65.82	12650	12990	12650	16350	8810	12580	12847.42	2.05	0	-100	13300	12940	12720	12360	12140	12830	12250	46	3770	500	8800	10	1	9112502	1166	-4.20	1.63	12	0.03	-3050.00	7846.00	23650	20230814	-45.88	11270	20240805	13.58	17500	-26.86	20240102	11270	13.58	20240805	22300	-42.60	20230816	11270	13.58	20240805	0.13	N	311690	500	45 억		186471	N	N	0	N	00	N
87	20240816	111054	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12830	250	2	1.99	34500870	2685	61.75	12650	12990	12650	16350	8810	12580	12849.49	2.05	0	-157	13300	12940	12720	12360	12140	12830	12250	46	3770	500	8800	10	1	9112502	1169	-4.21	1.64	12	0.03	-3050.00	7846.00	23650	20230814	-45.75	11270	20240805	13.84	17500	-26.69	20240102	11270	13.84	20240805	22300	-42.47	20230816	11270	13.84	20240805	0.13	N	311690	500	45 억		186471	N	N	0	N	00	N
88	20240816	101049	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12840	260	2	2.07	32782400	2551	58.67	12650	12990	12650	16350	8810	12580	12850.80	2.05	0	-233	13300	12940	12720	12360	12140	12830	12250	46	3770	500	8800	10	1	9112502	1170	-4.21	1.64	12	0.03	-3050.00	7846.00	23650	20230814	-45.71	11270	20240805	13.93	17500	-26.63	20240102	11270	13.93	20240805	22300	-42.42	20230816	11270	13.93	20240805	0.13	N	311690	500	45 억		186471	N	N	0	N	00	N
89	20240816	091053	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12800	220	2	1.75	9388160	726	16.70	12650	12990	12650	16350	8810	12580	12931.35	2.05	0	-257	13300	12940	12720	12360	12140	12830	12250	46	3770	500	8800	10	1	9112502	1166	-4.20	1.63	12	0.01	-3050.00	7846.00	23650	20230814	-45.88	11270	20240805	13.58	17500	-26.86	20240102	11270	13.58	20240805	22300	-42.60	20230816	11270	13.58	20240805	0.13	N	311690	500	45 억		186471	N	N	0	N	00	N
90	20240814	161052	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12580	-20	5	-0.16	54761830	4348	116.07	12660	13080	12500	16380	8820	12600	12594.73	2.05	0	72	13033	12816	12663	12446	12293	12740	12370	46	3780	500	8820	10	1	9112502	1146	-4.12	1.60	12	0.05	-3050.00	7846.00	23650	20230814	-46.81	11270	20240805	11.62	17500	-28.11	20240102	11270	11.62	20240805	23650	-46.81	20230814	11270	11.62	20240805	0.13	N	311690	500	45 억		186399	N	N	0	N	00	N
91	20240814	151054	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12510	-90	5	-0.71	51748390	4108	109.66	12660	13080	12500	16380	8820	12600	12596.98	2.05	0	109	13033	12816	12663	12446	12293	12740	12370	46	3780	500	8820	10	1	9112502	1140	-4.10	1.59	12	0.05	-3050.00	7846.00	23650	20230814	-47.10	11270	20240805	11.00	17500	-28.51	20240102	11270	11.00	20240805	23650	-47.10	20230814	11270	11.00	20240805	0.13	N	311690	500	45 억		186399	N	N	0	N	00	N
92	20240814	141058	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12600	0	3	0.00	28635400	2262	60.38	12660	13080	12530	16380	8820	12600	12659.33	2.05	0	28	13033	12816	12663	12446	12293	12740	12370	46	3780	500	8820	10	1	9112502	1148	-4.13	1.61	12	0.02	-3050.00	7846.00	23650	20230814	-46.72	11270	20240805	11.80	17500	-28.00	20240102	11270	11.80	20240805	23650	-46.72	20230814	11270	11.80	20240805	0.13	N	311690	500	45 억		186399	N	N	0	N	00	N
93	20240814	131055	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12560	-40	5	-0.32	21107980	1665	44.45	12660	13080	12530	16380	8820	12600	12677.47	2.05	0	54	13033	12816	12663	12446	12293	12740	12370	46	3780	500	8820	10	1	9112502	1145	-4.12	1.60	12	0.02	-3050.00	7846.00	23650	20230814	-46.89	11270	20240805	11.45	17500	-28.23	20240102	11270	11.45	20240805	23650	-46.89	20230814	11270	11.45	20240805	0.13	N	311690	500	45 억		186399	N	N	0	N	00	N
94	20240814	121049	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12560	-40	5	-0.32	15656440	1231	32.86	12660	13080	12530	16380	8820	12600	12718.47	2.05	0	43	13033	12816	12663	12446	12293	12740	12370	46	3780	500	8820	10	1	9112502	1145	-4.12	1.60	12	0.01	-3050.00	7846.00	23650	20230814	-46.89	11270	20240805	11.45	17500	-28.23	20240102	11270	11.45	20240805	23650	-46.89	20230814	11270	11.45	20240805	0.13	N	311690	500	45 억		186399	N	N	0	N	00	N
95	20240814	111044	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12530	-70	5	-0.56	15329790	1205	32.17	12660	13080	12530	16380	8820	12600	12721.82	2.05	0	41	13033	12816	12663	12446	12293	12740	12370	46	3780	500	8820	10	1	9112502	1142	-4.11	1.60	12	0.01	-3050.00	7846.00	23650	20230814	-47.02	11270	20240805	11.18	17500	-28.40	20240102	11270	11.18	20240805	23650	-47.02	20230814	11270	11.18	20240805	0.13	N	311690	500	45 억		186399	N	N	0	N	00	N
96	20240814	101041	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12840	240	2	1.90	11413210	894	23.87	12660	13080	12630	16380	8820	12600	12766.45	2.05	0	85	13033	12816	12663	12446	12293	12740	12370	46	3780	500	8820	10	1	9112502	1170	-4.21	1.64	12	0.01	-3050.00	7846.00	23650	20230814	-45.71	11270	20240805	13.93	17500	-26.63	20240102	11270	13.93	20240805	23650	-45.71	20230814	11270	13.93	20240805	0.13	N	311690	500	45 억		186399	N	N	0	N	00	N
97	20240814	091117	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12700	100	2	0.79	1076470	85	2.27	12660	12700	12660	16380	8820	12600	12664.35	2.05	0	45	13033	12816	12663	12446	12293	12740	12370	46	3780	500	8820	10	1	9112502	1157	-4.16	1.62	12	0.00	-3050.00	7846.00	23650	20230814	-46.30	11270	20240805	12.69	17500	-27.43	20240102	11270	12.69	20240805	23650	-46.30	20230814	11270	12.69	20240805	0.13	N	311690	500	45 억		186399	N	N	0	N	00	N
98	20240813	161036	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12600	-200	5	-1.56	47295110	3746	52.57	12630	12880	12510	16640	8960	12800	12625.50	2.05	0	-465	13346	13072	12786	12512	12226	12930	12370	46	3840	500	8960	10	1	9112502	1148	-4.13	1.61	12	0.04	-3050.00	7846.00	23650	20230814	-46.72	11270	20240805	11.80	17500	-28.00	20240102	11270	11.80	20240805	23650	-46.72	20230814	11270	11.80	20240805	0.13	N	311690	500	45 억		186864	N	N	0	N	00	N
99	20240813	151043	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12680	-120	5	-0.94	36861350	2918	40.95	12630	12880	12510	16640	8960	12800	12632.40	2.05	0	-524	13346	13072	12786	12512	12226	12930	12370	46	3840	500	8960	10	1	9112502	1155	-4.16	1.62	12	0.03	-3050.00	7846.00	23650	20230814	-46.38	11270	20240805	12.51	17500	-27.54	20240102	11270	12.51	20240805	23650	-46.38	20230814	11270	12.51	20240805	0.13	N	311690	500	45 억		186864	N	N	0	N	00	N
100	20240813	141040	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12560	-240	5	-1.88	34340320	2718	38.14	12630	12880	12510	16640	8960	12800	12634.41	2.05	0	-572	13346	13072	12786	12512	12226	12930	12370	46	3840	500	8960	10	1	9112502	1145	-4.12	1.60	12	0.03	-3050.00	7846.00	23650	20230814	-46.89	11270	20240805	11.45	17500	-28.23	20240102	11270	11.45	20240805	23650	-46.89	20230814	11270	11.45	20240805	0.13	N	311690	500	45 억		186864	N	N	0	N	00	N
101	20240813	131042	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12670	-130	5	-1.02	24640190	1944	27.28	12630	12880	12510	16640	8960	12800	12674.99	2.05	0	-538	13346	13072	12786	12512	12226	12930	12370	46	3840	500	8960	10	1	9112502	1155	-4.15	1.61	12	0.02	-3050.00	7846.00	23650	20230814	-46.43	11270	20240805	12.42	17500	-27.60	20240102	11270	12.42	20240805	23650	-46.43	20230814	11270	12.42	20240805	0.13	N	311690	500	45 억		186864	N	N	0	N	00	N
102	20240813	121036	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12700	-100	5	-0.78	21999740	1735	24.35	12630	12880	12510	16640	8960	12800	12679.97	2.05	0	-439	13346	13072	12786	12512	12226	12930	12370	46	3840	500	8960	10	1	9112502	1157	-4.16	1.62	12	0.02	-3050.00	7846.00	23650	20230814	-46.30	11270	20240805	12.69	17500	-27.43	20240102	11270	12.69	20240805	23650	-46.30	20230814	11270	12.69	20240805	0.13	N	311690	500	45 억		186864	N	N	0	N	00	N
103	20240813	111035	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12720	-80	5	-0.62	17021500	1343	18.85	12630	12880	12510	16640	8960	12800	12674.24	2.05	0	-427	13346	13072	12786	12512	12226	12930	12370	46	3840	500	8960	10	1	9112502	1159	-4.17	1.62	12	0.01	-3050.00	7846.00	23650	20230814	-46.22	11270	20240805	12.87	17500	-27.31	20240102	11270	12.87	20240805	23650	-46.22	20230814	11270	12.87	20240805	0.13	N	311690	500	45 억		186864	N	N	0	N	00	N
104	20240813	101034	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12760	-40	5	-0.31	15188390	1198	16.81	12630	12880	12510	16640	8960	12800	12678.12	2.05	0	-416	13346	13072	12786	12512	12226	12930	12370	46	3840	500	8960	10	1	9112502	1163	-4.18	1.63	12	0.01	-3050.00	7846.00	23650	20230814	-46.05	11270	20240805	13.22	17500	-27.09	20240102	11270	13.22	20240805	23650	-46.05	20230814	11270	13.22	20240805	0.13	N	311690	500	45 억		186864	N	N	0	N	00	N
105	20240813	091040	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12770	-30	5	-0.23	7221350	568	7.97	12630	12800	12630	16640	8960	12800	12713.64	2.05	0	-153	13346	13072	12786	12512	12226	12930	12370	46	3840	500	8960	10	1	9112502	1164	-4.19	1.63	12	0.01	-3050.00	7846.00	23650	20230814	-46.00	11270	20240805	13.31	17500	-27.03	20240102	11270	13.31	20240805	23650	-46.00	20230814	11270	13.31	20240805	0.13	N	311690	500	45 억		186864	N	N	0	N	00	N
106	20240812	161024	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12800	-10	5	-0.08	91475210	7126	81.37	12880	13060	12500	16650	8970	12810	12836.82	2.04	0	1064	13110	12960	12880	12730	12650	12920	12690	46	3840	500	8960	10	1	9112502	1166	-4.20	1.63	12	0.08	-3050.00	7846.00	23650	20230814	-45.88	11270	20240805	13.58	17500	-26.86	20240102	11270	13.58	20240805	23650	-45.88	20230814	11270	13.58	20240805	0.07	N	311690	500	45 억		185798	N	N	0	N	00	N
107	20240812	151028	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12750	-60	5	-0.47	90707370	7066	80.68	12880	13060	12500	16650	8970	12810	12837.16	2.04	0	1095	13110	12960	12880	12730	12650	12920	12690	46	3840	500	8960	10	1	9112502	1162	-4.18	1.63	12	0.08	-3050.00	7846.00	23650	20230814	-46.09	11270	20240805	13.13	17500	-27.14	20240102	11270	13.13	20240805	23650	-46.09	20230814	11270	13.13	20240805	0.07	N	311690	500	45 억		185798	N	N	0	N	00	N
108	20240812	141028	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12760	-50	5	-0.39	83422910	6493	74.14	12880	13060	12500	16650	8970	12810	12848.13	2.04	0	1077	13110	12960	12880	12730	12650	12920	12690	46	3840	500	8960	10	1	9112502	1163	-4.18	1.63	12	0.07	-3050.00	7846.00	23650	20230814	-46.05	11270	20240805	13.22	17500	-27.09	20240102	11270	13.22	20240805	23650	-46.05	20230814	11270	13.22	20240805	0.07	N	311690	500	45 억		185798	N	N	0	N	00	N
109	20240812	131024	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12730	-80	5	-0.62	75858080	5901	67.38	12880	13060	12500	16650	8970	12810	12855.12	2.04	0	1076	13110	12960	12880	12730	12650	12920	12690	46	3840	500	8960	10	1	9112502	1160	-4.17	1.62	12	0.06	-3050.00	7846.00	23650	20230814	-46.17	11270	20240805	12.95	17500	-27.26	20240102	11270	12.95	20240805	23650	-46.17	20230814	11270	12.95	20240805	0.07	N	311690	500	45 억		185798	N	N	0	N	00	N
110	20240812	121025	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12830	20	2	0.16	66698860	5184	59.19	12880	13060	12500	16650	8970	12810	12866.29	2.04	0	1154	13110	12960	12880	12730	12650	12920	12690	46	3840	500	8960	10	1	9112502	1169	-4.21	1.64	12	0.06	-3050.00	7846.00	23650	20230814	-45.75	11270	20240805	13.84	17500	-26.69	20240102	11270	13.84	20240805	23650	-45.75	20230814	11270	13.84	20240805	0.07	N	311690	500	45 억		185798	N	N	0	N	00	N
111	20240812	111028	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12810	0	3	0.00	49396990	3828	43.71	12880	13060	12500	16650	8970	12810	12904.12	2.04	0	930	13110	12960	12880	12730	12650	12920	12690	46	3840	500	8960	10	1	9112502	1167	-4.20	1.63	12	0.04	-3050.00	7846.00	23650	20230814	-45.84	11270	20240805	13.66	17500	-26.80	20240102	11270	13.66	20240805	23650	-45.84	20230814	11270	13.66	20240805	0.07	N	311690	500	45 억		185798	N	N	0	N	00	N
112	20240812	101016	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12850	40	2	0.31	16097410	1258	14.36	12880	12990	12500	16650	8970	12810	12796.03	2.04	0	272	13110	12960	12880	12730	12650	12920	12690	46	3840	500	8960	10	1	9112502	1171	-4.21	1.64	12	0.01	-3050.00	7846.00	23650	20230814	-45.67	11270	20240805	14.02	17500	-26.57	20240102	11270	14.02	20240805	23650	-45.67	20230814	11270	14.02	20240805	0.07	N	311690	500	45 억		185798	N	N	0	N	00	N
113	20240812	091015	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12750	-60	5	-0.47	8666680	679	7.75	12880	12990	12500	16650	8970	12810	12763.89	2.04	0	257	13110	12960	12880	12730	12650	12920	12690	46	3840	500	8960	10	1	9112502	1162	-4.18	1.63	12	0.01	-3050.00	7846.00	23650	20230814	-46.09	11270	20240805	13.13	17500	-27.14	20240102	11270	13.13	20240805	23650	-46.09	20230814	11270	13.13	20240805	0.07	N	311690	500	45 억		185798	N	N	0	N	00	N
114	20240809	161010	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12810	0	3	0.00	113016390	8758	34.19	12840	13030	12800	16650	8970	12810	12904.36	2.07	0	-2432	13430	13120	12590	12280	11750	13275	12435	46	3840	500	8960	10	1	9112502	1167	-4.20	1.63	12	0.10	-3050.00	7846.00	23650	20230814	-45.84	11270	20240805	13.66	17500	-26.80	20240102	11270	13.66	20240805	23650	-45.84	20230814	11270	13.66	20240805	0.07	N	311690	500	45 억		188230	N	N	0	N	00	N
115	20240809	151034	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12810	0	3	0.00	107105240	8299	32.40	12840	13030	12800	16650	8970	12810	12905.80	2.07	0	-2450	13430	13120	12590	12280	11750	13275	12435	46	3840	500	8960	10	1	9112502	1167	-4.20	1.63	12	0.09	-3050.00	7846.00	23650	20230814	-45.84	11270	20240805	13.66	17500	-26.80	20240102	11270	13.66	20240805	23650	-45.84	20230814	11270	13.66	20240805	0.07	N	311690	500	45 억		188230	N	N	0	N	00	N
116	20240809	141040	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12830	20	2	0.16	86081680	6658	25.99	12840	13030	12820	16650	8970	12810	12929.06	2.07	0	-1812	13430	13120	12590	12280	11750	13275	12435	46	3840	500	8960	10	1	9112502	1169	-4.21	1.64	12	0.07	-3050.00	7846.00	23650	20230814	-45.75	11270	20240805	13.84	17500	-26.69	20240102	11270	13.84	20240805	23650	-45.75	20230814	11270	13.84	20240805	0.07	N	311690	500	45 억		188230	N	N	0	N	00	N
117	20240809	131030	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12880	70	2	0.55	81628380	6311	24.64	12840	13030	12840	16650	8970	12810	12934.30	2.07	0	-1769	13430	13120	12590	12280	11750	13275	12435	46	3840	500	8960	10	1	9112502	1174	-4.22	1.64	12	0.07	-3050.00	7846.00	23650	20230814	-45.54	11270	20240805	14.29	17500	-26.40	20240102	11270	14.29	20240805	23650	-45.54	20230814	11270	14.29	20240805	0.07	N	311690	500	45 억		188230	N	N	0	N	00	N
118	20240809	121030	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12870	60	2	0.47	74868460	5786	22.59	12840	13030	12840	16650	8970	12810	12939.59	2.07	0	-1490	13430	13120	12590	12280	11750	13275	12435	46	3840	500	8960	10	1	9112502	1173	-4.22	1.64	12	0.06	-3050.00	7846.00	23650	20230814	-45.58	11270	20240805	14.20	17500	-26.46	20240102	11270	14.20	20240805	23650	-45.58	20230814	11270	14.20	20240805	0.07	N	311690	500	45 억		188230	N	N	0	N	00	N
119	20240809	111022	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12850	40	2	0.31	69325710	5355	20.90	12840	13030	12840	16650	8970	12810	12945.98	2.07	0	-1167	13430	13120	12590	12280	11750	13275	12435	46	3840	500	8960	10	1	9112502	1171	-4.21	1.64	12	0.06	-3050.00	7846.00	23650	20230814	-45.67	11270	20240805	14.02	17500	-26.57	20240102	11270	14.02	20240805	23650	-45.67	20230814	11270	14.02	20240805	0.07	N	311690	500	45 억		188230	N	N	0	N	00	N
120	20240809	101029	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12960	150	2	1.17	49649000	3830	14.95	12840	13030	12840	16650	8970	12810	12963.19	2.07	0	-512	13430	13120	12590	12280	11750	13275	12435	46	3840	500	8960	10	1	9112502	1181	-4.25	1.65	12	0.04	-3050.00	7846.00	23650	20230814	-45.20	11270	20240805	15.00	17500	-25.94	20240102	11270	15.00	20240805	23650	-45.20	20230814	11270	15.00	20240805	0.07	N	311690	500	45 억		188230	N	N	0	N	00	N
121	20240809	091026	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13030	220	2	1.72	33816560	2606	10.17	12840	13030	12840	16650	8970	12810	12976.42	2.07	0	-412	13430	13120	12590	12280	11750	13275	12435	46	3840	500	8960	10	1	9112502	1187	-4.27	1.66	12	0.03	-3050.00	7846.00	23650	20230814	-44.90	11270	20240805	15.62	17500	-25.54	20240102	11270	15.62	20240805	23650	-44.90	20230814	11270	15.62	20240805	0.07	N	311690	500	45 억		188230	N	N	0	N	00	N
122	20240808	161006	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12810	420	2	3.39	317388870	25242	182.06	12390	12900	12060	16100	8680	12390	12572.86	2.02	0	4086	12743	12566	12273	12096	11803	12655	12185	46	3710	500	8670	10	1	9112502	1167	-4.20	1.63	12	0.28	-3050.00	7846.00	23650	20230814	-45.84	11270	20240805	13.66	17500	-26.80	20240102	11270	13.66	20240805	23650	-45.84	20230814	11270	13.66	20240805	0.07	N	311690	500	45 억		184142	N	N	0	N	00	N
123	20240808	151021	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12760	370	2	2.99	313712170	24955	179.99	12390	12900	12060	16100	8680	12390	12571.11	2.02	0	4023	12743	12566	12273	12096	11803	12655	12185	46	3710	500	8670	10	1	9112502	1163	-4.18	1.63	12	0.27	-3050.00	7846.00	23650	20230814	-46.05	11270	20240805	13.22	17500	-27.09	20240102	11270	13.22	20240805	23650	-46.05	20230814	11270	13.22	20240805	0.07	N	311690	500	45 억		184142	N	N	0	N	00	N
124	20240808	141022	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12800	410	2	3.31	228549990	18326	132.17	12390	12800	12060	16100	8680	12390	12471.35	2.02	0	3149	12743	12566	12273	12096	11803	12655	12185	46	3710	500	8670	10	1	9112502	1166	-4.20	1.63	12	0.20	-3050.00	7846.00	23650	20230814	-45.88	11270	20240805	13.58	17500	-26.86	20240102	11270	13.58	20240805	23650	-45.88	20230814	11270	13.58	20240805	0.07	N	311690	500	45 억		184142	N	N	0	N	00	N
125	20240808	131019	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12650	260	2	2.10	154699010	12524	90.33	12390	12680	12060	16100	8680	12390	12352.20	2.02	0	2232	12743	12566	12273	12096	11803	12655	12185	46	3710	500	8670	10	1	9112502	1153	-4.15	1.61	12	0.14	-3050.00	7846.00	23650	20230814	-46.51	11270	20240805	12.24	17500	-27.71	20240102	11270	12.24	20240805	23650	-46.51	20230814	11270	12.24	20240805	0.07	N	311690	500	45 억		184142	N	N	0	N	00	N
126	20240808	121025	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12350	-40	5	-0.32	95657170	7813	56.35	12390	12430	12060	16100	8680	12390	12243.33	2.02	0	756	12743	12566	12273	12096	11803	12655	12185	46	3710	500	8670	10	1	9112502	1125	-4.05	1.57	12	0.09	-3050.00	7846.00	23650	20230814	-47.78	11270	20240805	9.58	17500	-29.43	20240102	11270	9.58	20240805	23650	-47.78	20230814	11270	9.58	20240805	0.07	N	311690	500	45 억		184142	N	N	0	N	00	N
127	20240808	111019	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12300	-90	5	-0.73	94620540	7729	55.74	12390	12430	12060	16100	8680	12390	12242.27	2.02	0	738	12743	12566	12273	12096	11803	12655	12185	46	3710	500	8670	10	1	9112502	1121	-4.03	1.57	12	0.08	-3050.00	7846.00	23650	20230814	-47.99	11270	20240805	9.14	17500	-29.71	20240102	11270	9.14	20240805	23650	-47.99	20230814	11270	9.14	20240805	0.07	N	311690	500	45 억		184142	N	N	0	N	00	N
128	20240808	101014	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12230	-160	5	-1.29	89747940	7332	52.88	12390	12430	12060	16100	8680	12390	12240.58	2.02	0	813	12743	12566	12273	12096	11803	12655	12185	46	3710	500	8670	10	1	9112502	1114	-4.01	1.56	12	0.08	-3050.00	7846.00	23650	20230814	-48.29	11270	20240805	8.52	17500	-30.11	20240102	11270	8.52	20240805	23650	-48.29	20230814	11270	8.52	20240805	0.07	N	311690	500	45 억		184142	N	N	0	N	00	N
129	20240808	091010	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12390	0	3	0.00	8724040	709	5.11	12390	12400	12060	16100	8680	12390	12304.71	2.02	0	-93	12743	12566	12273	12096	11803	12655	12185	46	3710	500	8670	10	1	9112502	1129	-4.06	1.58	12	0.01	-3050.00	7846.00	23650	20230814	-47.61	11270	20240805	9.94	17500	-29.20	20240102	11270	9.94	20240805	23650	-47.61	20230814	11270	9.94	20240805	0.07	N	311690	500	45 억		184142	N	N	0	N	00	N
130	20240807	160955	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12390	570	2	4.82	169730840	13865	142.94	11980	12450	11980	15360	8280	11820	12241.68	1.98	0	3580	12246	12032	11786	11572	11326	12140	11680	46	3540	500	8270	10	1	9112502	1129	-4.06	1.58	12	0.15	-3050.00	7846.00	23650	20230814	-47.61	11270	20240805	9.94	17500	-29.20	20240102	11270	9.94	20240805	23650	-47.61	20230814	11270	9.94	20240805	0.08	N	311690	500	45 억		180562	N	N	0	N	00	N
131	20240807	151009	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12360	540	2	4.57	158929410	12993	133.95	11980	12390	11980	15360	8280	11820	12231.93	1.98	0	3588	12246	12032	11786	11572	11326	12140	11680	46	3540	500	8270	10	1	9112502	1126	-4.05	1.58	12	0.14	-3050.00	7846.00	23650	20230814	-47.74	11270	20240805	9.67	17500	-29.37	20240102	11270	9.67	20240805	23650	-47.74	20230814	11270	9.67	20240805	0.08	N	311690	500	45 억		180562	N	N	0	N	00	N
132	20240807	141015	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12380	560	2	4.74	150814460	12336	127.18	11980	12390	11980	15360	8280	11820	12225.56	1.98	0	3418	12246	12032	11786	11572	11326	12140	11680	46	3540	500	8270	10	1	9112502	1128	-4.06	1.58	12	0.14	-3050.00	7846.00	23650	20230814	-47.65	11270	20240805	9.85	17500	-29.26	20240102	11270	9.85	20240805	23650	-47.65	20230814	11270	9.85	20240805	0.08	N	311690	500	45 억		180562	N	N	0	N	00	N
133	20240807	131009	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12200	380	2	3.21	118864770	9723	100.24	11980	12330	11980	15360	8280	11820	12225.11	1.98	0	3160	12246	12032	11786	11572	11326	12140	11680	46	3540	500	8270	10	1	9112502	1112	-4.00	1.55	12	0.11	-3050.00	7846.00	23650	20230814	-48.41	11270	20240805	8.25	17500	-30.29	20240102	11270	8.25	20240805	23650	-48.41	20230814	11270	8.25	20240805	0.08	N	311690	500	45 억		180562	N	N	0	N	00	N
134	20240807	121010	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12250	430	2	3.64	89580870	7328	75.55	11980	12320	11980	15360	8280	11820	12224.46	1.98	0	2528	12246	12032	11786	11572	11326	12140	11680	46	3540	500	8270	10	1	9112502	1116	-4.02	1.56	12	0.08	-3050.00	7846.00	23650	20230814	-48.20	11270	20240805	8.70	17500	-30.00	20240102	11270	8.70	20240805	23650	-48.20	20230814	11270	8.70	20240805	0.08	N	311690	500	45 억		180562	N	N	0	N	00	N
135	20240807	111010	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12200	380	2	3.21	44281750	3632	37.44	11980	12300	11980	15360	8280	11820	12192.11	1.98	0	1177	12246	12032	11786	11572	11326	12140	11680	46	3540	500	8270	10	1	9112502	1112	-4.00	1.55	12	0.04	-3050.00	7846.00	23650	20230814	-48.41	11270	20240805	8.25	17500	-30.29	20240102	11270	8.25	20240805	23650	-48.41	20230814	11270	8.25	20240805	0.08	N	311690	500	45 억		180562	N	N	0	N	00	N
136	20240807	101002	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12240	420	2	3.55	21287910	1743	17.97	11980	12250	11980	15360	8280	11820	12213.37	1.98	0	255	12246	12032	11786	11572	11326	12140	11680	46	3540	500	8270	10	1	9112502	1115	-4.01	1.56	12	0.02	-3050.00	7846.00	23650	20230814	-48.25	11270	20240805	8.61	17500	-30.06	20240102	11270	8.61	20240805	23650	-48.25	20230814	11270	8.61	20240805	0.08	N	311690	500	45 억		180562	N	N	0	N	00	N
137	20240807	091032	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11990	170	2	1.44	1462620	122	1.26	11980	12000	11980	15360	8280	11820	11988.69	1.98	0	97	12246	12032	11786	11572	11326	12140	11680	46	3540	500	8270	10	1	9112502	1093	-3.93	1.53	12	0.00	-3050.00	7846.00	23650	20230814	-49.30	11270	20240805	6.39	17500	-31.49	20240102	11270	6.39	20240805	23650	-49.30	20230814	11270	6.39	20240805	0.08	N	311690	500	45 억		180562	N	N	0	N	00	N
138	20240806	160951	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11820	280	2	2.43	114456750	9695	78.62	11540	12000	11540	15000	8080	11540	11805.75	2.02	0	-3463	13160	12350	11810	11000	10460	12080	10730	46	3460	500	8070	10	1	9112502	1077	-3.88	1.51	12	0.11	-3050.00	7846.00	23650	20230814	-50.02	11270	20240805	4.88	17500	-32.46	20240102	11270	4.88	20240805	23650	-50.02	20230814	11270	4.88	20240805	0.08	N	311690	500	45 억		184002	N	N	0	N	00	N
139	20240806	151005	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11800	260	2	2.25	112060610	9492	76.97	11540	12000	11540	15000	8080	11540	11805.80	2.02	0	-3331	13160	12350	11810	11000	10460	12080	10730	46	3460	500	8070	10	1	9112502	1075	-3.87	1.50	12	0.10	-3050.00	7846.00	23650	20230814	-50.11	11270	20240805	4.70	17500	-32.57	20240102	11270	4.70	20240805	23650	-50.11	20230814	11270	4.70	20240805	0.08	N	311690	500	45 억		184002	N	N	0	N	00	N
140	20240806	140959	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11780	240	2	2.08	100891630	8539	69.24	11540	12000	11540	15000	8080	11540	11815.39	2.02	0	-3181	13160	12350	11810	11000	10460	12080	10730	46	3460	500	8070	10	1	9112502	1073	-3.86	1.50	12	0.09	-3050.00	7846.00	23650	20230814	-50.19	11270	20240805	4.53	17500	-32.69	20240102	11270	4.53	20240805	23650	-50.19	20230814	11270	4.53	20240805	0.08	N	311690	500	45 억		184002	N	N	0	N	00	N
141	20240806	131005	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11740	200	2	1.73	75401380	6376	51.70	11540	12000	11540	15000	8080	11540	11825.81	2.02	0	-1273	13160	12350	11810	11000	10460	12080	10730	46	3460	500	8070	10	1	9112502	1070	-3.85	1.50	12	0.07	-3050.00	7846.00	23650	20230814	-50.36	11270	20240805	4.17	17500	-32.91	20240102	11270	4.17	20240805	23650	-50.36	20230814	11270	4.17	20240805	0.08	N	311690	500	45 억		184002	N	N	0	N	00	N
142	20240806	121006	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11770	230	2	1.99	67266470	5684	46.09	11540	12000	11540	15000	8080	11540	11834.35	2.02	0	-1375	13160	12350	11810	11000	10460	12080	10730	46	3460	500	8070	10	1	9112502	1073	-3.86	1.50	12	0.06	-3050.00	7846.00	23650	20230814	-50.23	11270	20240805	4.44	17500	-32.74	20240102	11270	4.44	20240805	23650	-50.23	20230814	11270	4.44	20240805	0.08	N	311690	500	45 억		184002	N	N	0	N	00	N
143	20240806	110953	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11850	310	2	2.69	59421340	5019	40.70	11540	12000	11540	15000	8080	11540	11839.28	2.02	0	-1013	13160	12350	11810	11000	10460	12080	10730	46	3460	500	8070	10	1	9112502	1080	-3.89	1.51	12	0.06	-3050.00	7846.00	23650	20230814	-49.89	11270	20240805	5.15	17500	-32.29	20240102	11270	5.15	20240805	23650	-49.89	20230814	11270	5.15	20240805	0.08	N	311690	500	45 억		184002	N	N	0	N	00	N
144	20240806	100953	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11880	340	2	2.95	24419480	2079	16.86	11540	11980	11540	15000	8080	11540	11745.78	2.02	0	-339	13160	12350	11810	11000	10460	12080	10730	46	3460	500	8070	10	1	9112502	1083	-3.90	1.51	12	0.02	-3050.00	7846.00	23650	20230814	-49.77	11270	20240805	5.41	17500	-32.11	20240102	11270	5.41	20240805	23650	-49.77	20230814	11270	5.41	20240805	0.08	N	311690	500	45 억		184002	N	N	0	N	00	N
145	20240806	091000	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11980	440	2	3.81	7921390	677	5.49	11540	11980	11540	15000	8080	11540	11700.72	2.02	0	225	13160	12350	11810	11000	10460	12080	10730	46	3460	500	8070	10	1	9112502	1092	-3.93	1.53	12	0.01	-3050.00	7846.00	23650	20230814	-49.34	11270	20240805	6.30	17500	-31.54	20240102	11270	6.30	20240805	23650	-49.34	20230814	11270	6.30	20240805	0.08	N	311690	500	45 억		184002	N	N	0	N	00	N
146	20240805	160938	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	11540	-1120	5	-8.85	147430610	12298	150.09	12360	12620	11270	16450	8870	12660	11988.18	2.06	0	-4138	12926	12792	12586	12452	12246	12860	12520	46	3790	500	8860	10	1	9112502	1052	-3.78	1.47	12	0.13	-3050.00	7846.00	23650	20230814	-51.21	11270	20240805	2.40	17500	-34.06	20240102	11270	2.40	20240805	23650	-51.21	20230814	11270	2.40	20240805	0.08	N	311690	500	45 억		188123	N	N	0	N	00	N
147	20240805	150956	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	11420	-1240	5	-9.79	143320030	11939	145.70	12360	12620	11270	16450	8870	12660	12004.36	2.06	0	-4104	12926	12792	12586	12452	12246	12860	12520	46	3790	500	8860	10	1	9112502	1041	-3.74	1.46	12	0.13	-3050.00	7846.00	23650	20230814	-51.71	11270	20240805	1.33	17500	-34.74	20240102	11270	1.33	20240805	23650	-51.71	20230814	11270	1.33	20240805	0.08	N	311690	500	45 억		188123	N	N	0	N	00	N
148	20240805	140956	58	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11920	-740	5	-5.85	96995640	7982	97.41	12360	12620	11920	16450	8870	12660	12151.80	2.06	0	-3266	12926	12792	12586	12452	12246	12860	12520	46	3790	500	8860	10	1	9112502	1086	-3.91	1.52	12	0.09	-3050.00	7846.00	23650	20230814	-49.60	11840	20240731	0.68	17500	-31.89	20240102	11840	0.68	20240731	23650	-49.60	20230814	11840	0.68	20240731	0.08	N	311690	500	45 억		188123	N	N	0	N	00	N
149	20240805	130955	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12060	-600	5	-4.74	77549230	6361	77.63	12360	12620	12010	16450	8870	12660	12191.36	2.06	0	-3120	12926	12792	12586	12452	12246	12860	12520	46	3790	500	8860	10	1	9112502	1099	-3.95	1.54	12	0.07	-3050.00	7846.00	23650	20230814	-49.01	11840	20240731	1.86	17500	-31.09	20240102	11840	1.86	20240731	23650	-49.01	20230814	11840	1.86	20240731	0.08	N	311690	500	45 억		188123	N	N	0	N	00	N
150	20240805	120949	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12130	-530	5	-4.19	57662740	4710	57.48	12360	12620	12060	16450	8870	12660	12242.62	2.06	0	-2175	12926	12792	12586	12452	12246	12860	12520	46	3790	500	8860	10	1	9112502	1105	-3.98	1.55	12	0.05	-3050.00	7846.00	23650	20230814	-48.71	11840	20240731	2.45	17500	-30.69	20240102	11840	2.45	20240731	23650	-48.71	20230814	11840	2.45	20240731	0.08	N	311690	500	45 억		188123	N	N	0	N	00	N
151	20240805	110948	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12070	-590	5	-4.66	51185790	4174	50.94	12360	12620	12070	16450	8870	12660	12263.01	2.06	0	-2001	12926	12792	12586	12452	12246	12860	12520	46	3790	500	8860	10	1	9112502	1100	-3.96	1.54	12	0.05	-3050.00	7846.00	23650	20230814	-48.96	11840	20240731	1.94	17500	-31.03	20240102	11840	1.94	20240731	23650	-48.96	20230814	11840	1.94	20240731	0.08	N	311690	500	45 억		188123	N	N	0	N	00	N
152	20240805	100945	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12340	-320	5	-2.53	29516400	2391	29.18	12360	12620	12190	16450	8870	12660	12344.79	2.06	0	-1357	12926	12792	12586	12452	12246	12860	12520	46	3790	500	8860	10	1	9112502	1124	-4.05	1.57	12	0.03	-3050.00	7846.00	23650	20230814	-47.82	11840	20240731	4.22	17500	-29.49	20240102	11840	4.22	20240731	23650	-47.82	20230814	11840	4.22	20240731	0.08	N	311690	500	45 억		188123	N	N	0	N	00	N
153	20240805	090940	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12610	-50	5	-0.39	1645000	133	1.62	12360	12620	12360	16450	8870	12660	12368.42	2.06	0	-3	12926	12792	12586	12452	12246	12860	12520	46	3790	500	8860	10	1	9112502	1149	-4.13	1.61	12	0.00	-3050.00	7846.00	23650	20230814	-46.68	11840	20240731	6.50	17500	-27.94	20240102	11840	6.50	20240731	23650	-46.68	20230814	11840	6.50	20240731	0.08	N	311690	500	45 억		188123	N	N	0	N	00	N
154	20240802	160932	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12660	30	2	0.24	102580650	8192	156.93	12630	12720	12380	16410	8850	12630	12522.05	2.07	0	-612	12736	12682	12596	12542	12456	12710	12570	46	3780	500	8840	10	1	9112502	1154	-4.15	1.61	12	0.09	-3050.00	7846.00	23650	20230814	-46.47	11840	20240731	6.93	17500	-27.66	20240102	11840	6.93	20240731	23650	-46.47	20230814	11840	6.93	20240731	0.08	N	311690	500	45 억		188674	N	N	0	N	00	N
155	20240802	150932	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12600	-30	5	-0.24	98609190	7877	150.90	12630	12720	12380	16410	8850	12630	12518.62	2.07	0	-421	12736	12682	12596	12542	12456	12710	12570	46	3780	500	8840	10	1	9112502	1148	-4.13	1.61	12	0.09	-3050.00	7846.00	23650	20230814	-46.72	11840	20240731	6.42	17500	-28.00	20240102	11840	6.42	20240731	23650	-46.72	20230814	11840	6.42	20240731	0.08	N	311690	500	45 억		188674	N	N	0	N	00	N
156	20240802	140935	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12600	-30	5	-0.24	81277510	6498	124.48	12630	12720	12380	16410	8850	12630	12508.08	2.07	0	-489	12736	12682	12596	12542	12456	12710	12570	46	3780	500	8840	10	1	9112502	1148	-4.13	1.61	12	0.07	-3050.00	7846.00	23650	20230814	-46.72	11840	20240731	6.42	17500	-28.00	20240102	11840	6.42	20240731	23650	-46.72	20230814	11840	6.42	20240731	0.08	N	311690	500	45 억		188674	N	N	0	N	00	N
157	20240802	130933	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12580	-50	5	-0.40	57121580	4567	87.49	12630	12720	12380	16410	8850	12630	12507.46	2.07	0	-470	12736	12682	12596	12542	12456	12710	12570	46	3780	500	8840	10	1	9112502	1146	-4.12	1.60	12	0.05	-3050.00	7846.00	23650	20230814	-46.81	11840	20240731	6.25	17500	-28.11	20240102	11840	6.25	20240731	23650	-46.81	20230814	11840	6.25	20240731	0.08	N	311690	500	45 억		188674	N	N	0	N	00	N
158	20240802	120933	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12610	-20	5	-0.16	53233880	4258	81.57	12630	12720	12380	16410	8850	12630	12502.09	2.07	0	-453	12736	12682	12596	12542	12456	12710	12570	46	3780	500	8840	10	1	9112502	1149	-4.13	1.61	12	0.05	-3050.00	7846.00	23650	20230814	-46.68	11840	20240731	6.50	17500	-27.94	20240102	11840	6.50	20240731	23650	-46.68	20230814	11840	6.50	20240731	0.08	N	311690	500	45 억		188674	N	N	0	N	00	N
159	20240802	110933	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12500	-130	5	-1.03	44944450	3596	68.89	12630	12720	12380	16410	8850	12630	12498.46	2.07	0	-434	12736	12682	12596	12542	12456	12710	12570	46	3780	500	8840	10	1	9112502	1139	-4.10	1.59	12	0.04	-3050.00	7846.00	23650	20230814	-47.15	11840	20240731	5.57	17500	-28.57	20240102	11840	5.57	20240731	23650	-47.15	20230814	11840	5.57	20240731	0.08	N	311690	500	45 억		188674	N	N	0	N	00	N
160	20240802	100929	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12420	-210	5	-1.66	42219500	3378	64.71	12630	12720	12380	16410	8850	12630	12498.37	2.07	0	-554	12736	12682	12596	12542	12456	12710	12570	46	3780	500	8840	10	1	9112502	1132	-4.07	1.58	12	0.04	-3050.00	7846.00	23650	20230814	-47.48	11840	20240731	4.90	17500	-29.03	20240102	11840	4.90	20240731	23650	-47.48	20230814	11840	4.90	20240731	0.08	N	311690	500	45 억		188674	N	N	0	N	00	N
161	20240802	090935	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12630	0	3	0.00	2487600	197	3.77	12630	12630	12620	16410	8850	12630	12627.41	2.07	0	16	12736	12682	12596	12542	12456	12710	12570	46	3780	500	8840	10	1	9112502	1151	-4.14	1.61	12	0.00	-3050.00	7846.00	23650	20230814	-46.60	11840	20240731	6.67	17500	-27.83	20240102	11840	6.67	20240731	23650	-46.60	20230814	11840	6.67	20240731	0.08	N	311690	500	45 억		188674	N	N	0	N	00	N
162	20240801	160929	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12630	70	2	0.56	65724220	5220	44.08	12560	12650	12510	16320	8800	12560	12590.85	2.06	0	1000	13186	12872	12356	12042	11526	13030	12200	46	3760	500	8790	10	1	9112502	1151	-4.14	1.61	12	0.06	-3050.00	7846.00	23650	20230814	-46.60	11840	20240731	6.67	17500	-27.83	20240102	11840	6.67	20240731	23650	-46.60	20230814	11840	6.67	20240731	0.08	N	311690	500	45 억		187649	N	N	0	N	00	N
163	20240801	150951	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12630	70	2	0.56	65471630	5200	43.92	12560	12650	12510	16320	8800	12560	12590.70	2.06	0	1001	13186	12872	12356	12042	11526	13030	12200	46	3760	500	8790	10	1	9112502	1151	-4.14	1.61	12	0.06	-3050.00	7846.00	23650	20230814	-46.60	11840	20240731	6.67	17500	-27.83	20240102	11840	6.67	20240731	23650	-46.60	20230814	11840	6.67	20240731	0.08	N	311690	500	45 억		187649	N	N	0	N	00	N
164	20240801	140940	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12620	60	2	0.48	55010070	4371	36.91	12560	12640	12510	16320	8800	12560	12585.24	2.06	0	922	13186	12872	12356	12042	11526	13030	12200	46	3760	500	8790	10	1	9112502	1150	-4.14	1.61	12	0.05	-3050.00	7846.00	23650	20230814	-46.64	11840	20240731	6.59	17500	-27.89	20240102	11840	6.59	20240731	23650	-46.64	20230814	11840	6.59	20240731	0.08	N	311690	500	45 억		187649	N	N	0	N	00	N
165	20240801	130933	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12550	-10	5	-0.08	46335370	3684	31.11	12560	12640	12510	16320	8800	12560	12577.46	2.06	0	484	13186	12872	12356	12042	11526	13030	12200	46	3760	500	8790	10	1	9112502	1144	-4.11	1.60	12	0.04	-3050.00	7846.00	23650	20230814	-46.93	11840	20240731	6.00	17500	-28.29	20240102	11840	6.00	20240731	23650	-46.93	20230814	11840	6.00	20240731	0.08	N	311690	500	45 억		187649	N	N	0	N	00	N
166	20240801	120937	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12580	20	2	0.16	33830030	2692	22.73	12560	12640	12510	16320	8800	12560	12566.88	2.06	0	454	13186	12872	12356	12042	11526	13030	12200	46	3760	500	8790	10	1	9112502	1146	-4.12	1.60	12	0.03	-3050.00	7846.00	23650	20230814	-46.81	11840	20240731	6.25	17500	-28.11	20240102	11840	6.25	20240731	23650	-46.81	20230814	11840	6.25	20240731	0.08	N	311690	500	45 억		187649	N	N	0	N	00	N
167	20240801	110938	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12640	80	2	0.64	28705050	2286	19.31	12560	12640	12510	16320	8800	12560	12556.89	2.06	0	407	13186	12872	12356	12042	11526	13030	12200	46	3760	500	8790	10	1	9112502	1152	-4.14	1.61	12	0.03	-3050.00	7846.00	23650	20230814	-46.55	11840	20240731	6.76	17500	-27.77	20240102	11840	6.76	20240731	23650	-46.55	20230814	11840	6.76	20240731	0.08	N	311690	500	45 억		187649	N	N	0	N	00	N
168	20240801	100932	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12600	40	2	0.32	23050790	1837	15.51	12560	12640	12510	16320	8800	12560	12548.06	2.06	0	231	13186	12872	12356	12042	11526	13030	12200	46	3760	500	8790	10	1	9112502	1148	-4.13	1.61	12	0.02	-3050.00	7846.00	23650	20230814	-46.72	11840	20240731	6.42	17500	-28.00	20240102	11840	6.42	20240731	23650	-46.72	20230814	11840	6.42	20240731	0.08	N	311690	500	45 억		187649	N	N	0	N	00	N
169	20240801	090923	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12580	20	2	0.16	703660	56	0.47	12560	12580	12560	16320	8800	12560	12565.36	2.06	0	24	13186	12872	12356	12042	11526	13030	12200	46	3760	500	8790	10	1	9112502	1146	-4.12	1.60	12	0.00	-3050.00	7846.00	23650	20230814	-46.81	11840	20240731	6.25	17500	-28.11	20240102	11840	6.25	20240731	23650	-46.81	20230814	11840	6.25	20240731	0.08	N	311690	500	45 억		187649	N	N	0	N	00	N