KissMeData/293780/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	161105	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9990	580	2	6.16	3991104180	419908	27.68	9350	10000	9130	12230	6590	9410	9500.65	1.27	0	-8952	10670	10040	9330	8700	7990	10355	9015	111	2820	500	6580	10	1	22298866	2228	-18.78	3.80	12	1.88	-532.00	2630.00	15490	20240711	-35.51	4930	20240527	102.64	15490	-35.51	20240711	4930	102.64	20240527	15490	-35.51	20240711	4930	102.64	20240527	0.62	N	293780	500	111 억		282755	N	N	0	N	00	N
3	20240830	151118	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9720	310	2	3.29	3112674330	331155	21.83	9350	9770	9130	12230	6590	9410	9399.45	1.27	0	-2125	10670	10040	9330	8700	7990	10355	9015	111	2820	500	6580	10	1	22298866	2167	-18.27	3.70	12	1.49	-532.00	2630.00	15490	20240711	-37.25	4930	20240527	97.16	15490	-37.25	20240711	4930	97.16	20240527	15490	-37.25	20240711	4930	97.16	20240527	0.62	N	293780	500	111 억		282755	N	N	0	N	00	N
4	20240830	141116	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9490	80	2	0.85	2583874000	275913	18.19	9350	9720	9130	12230	6590	9410	9364.81	1.27	0	-8817	10670	10040	9330	8700	7990	10355	9015	111	2820	500	6580	10	1	22298866	2116	-17.84	3.61	12	1.24	-532.00	2630.00	15490	20240711	-38.73	4930	20240527	92.49	15490	-38.73	20240711	4930	92.49	20240527	15490	-38.73	20240711	4930	92.49	20240527	0.62	N	293780	500	111 억		282755	N	N	0	N	00	N
5	20240830	131109	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9400	-10	5	-0.11	1934511910	208052	13.72	9350	9470	9130	12230	6590	9410	9298.21	1.27	0	-5933	10670	10040	9330	8700	7990	10355	9015	111	2820	500	6580	10	1	22298866	2096	-17.67	3.57	12	0.93	-532.00	2630.00	15490	20240711	-39.32	4930	20240527	90.67	15490	-39.32	20240711	4930	90.67	20240527	15490	-39.32	20240711	4930	90.67	20240527	0.62	N	293780	500	111 억		282755	N	N	0	N	00	N
6	20240830	121113	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9240	-170	5	-1.81	1756993600	189116	12.47	9350	9470	9130	12230	6590	9410	9290.56	1.27	0	-5038	10670	10040	9330	8700	7990	10355	9015	111	2820	500	6580	10	1	22298866	2060	-17.37	3.51	12	0.85	-532.00	2630.00	15490	20240711	-40.35	4930	20240527	87.42	15490	-40.35	20240711	4930	87.42	20240527	15490	-40.35	20240711	4930	87.42	20240527	0.62	N	293780	500	111 억		282755	N	N	0	N	00	N
7	20240830	111126	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9350	-60	5	-0.64	1509455270	162304	10.70	9350	9470	9160	12230	6590	9410	9300.17	1.27	0	971	10670	10040	9330	8700	7990	10355	9015	111	2820	500	6580	10	1	22298866	2085	-17.58	3.56	12	0.73	-532.00	2630.00	15490	20240711	-39.64	4930	20240527	89.66	15490	-39.64	20240711	4930	89.66	20240527	15490	-39.64	20240711	4930	89.66	20240527	0.62	N	293780	500	111 억		282755	N	N	0	N	00	N
8	20240830	101119	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9380	-30	5	-0.32	1217933690	131300	8.66	9350	9470	9160	12230	6590	9410	9275.96	1.27	0	12244	10670	10040	9330	8700	7990	10355	9015	111	2820	500	6580	10	1	22298866	2092	-17.63	3.57	12	0.59	-532.00	2630.00	15490	20240711	-39.44	4930	20240527	90.26	15490	-39.44	20240711	4930	90.26	20240527	15490	-39.44	20240711	4930	90.26	20240527	0.62	N	293780	500	111 억		282755	N	N	0	N	00	N
9	20240830	091124	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9300	-110	5	-1.17	372741880	40226	2.65	9350	9380	9200	12230	6590	9410	9266.19	1.27	0	1467	10670	10040	9330	8700	7990	10355	9015	111	2820	500	6580	10	1	22298866	2074	-17.48	3.54	12	0.18	-532.00	2630.00	15490	20240711	-39.96	4930	20240527	88.64	15490	-39.96	20240711	4930	88.64	20240527	15490	-39.96	20240711	4930	88.64	20240527	0.62	N	293780	500	111 억		282755	N	N	0	N	00	N
10	20240829	161122	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9410	800	2	9.29	14373990540	1507449	283.65	8680	9960	8620	11190	6030	8610	9535.51	1.68	0	-91290	9630	9120	8690	8180	7750	9375	8435	111	2580	500	6020	10	1	22298866	2098	-17.69	3.58	12	6.76	-532.00	2630.00	15490	20240711	-39.25	4930	20240527	90.87	15490	-39.25	20240711	4930	90.87	20240527	15490	-39.25	20240711	4930	90.87	20240527	0.67	N	293780	500	111 억		374334	N	N	0	N	00	N
11	20240829	151134	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9450	840	2	9.76	14064591560	1474589	277.46	8680	9960	8620	11190	6030	8610	9538.09	1.68	0	-85687	9630	9120	8690	8180	7750	9375	8435	111	2580	500	6020	10	1	22298866	2107	-17.76	3.59	12	6.61	-532.00	2630.00	15490	20240711	-38.99	4930	20240527	91.68	15490	-38.99	20240711	4930	91.68	20240527	15490	-38.99	20240711	4930	91.68	20240527	0.67	N	293780	500	111 억		374334	N	N	0	N	00	N
12	20240829	141133	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9380	770	2	8.94	13543318870	1419206	267.04	8680	9960	8620	11190	6030	8610	9543.01	1.68	0	-80395	9630	9120	8690	8180	7750	9375	8435	111	2580	500	6020	10	1	22298866	2092	-17.63	3.57	12	6.36	-532.00	2630.00	15490	20240711	-39.44	4930	20240527	90.26	15490	-39.44	20240711	4930	90.26	20240527	15490	-39.44	20240711	4930	90.26	20240527	0.67	N	293780	500	111 억		374334	N	N	0	N	00	N
13	20240829	131134	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9350	740	2	8.59	13088618300	1370957	257.96	8680	9960	8620	11190	6030	8610	9547.20	1.68	0	-81033	9630	9120	8690	8180	7750	9375	8435	111	2580	500	6020	10	1	22298866	2085	-17.58	3.56	12	6.15	-532.00	2630.00	15490	20240711	-39.64	4930	20240527	89.66	15490	-39.64	20240711	4930	89.66	20240527	15490	-39.64	20240711	4930	89.66	20240527	0.67	N	293780	500	111 억		374334	N	N	0	N	00	N
14	20240829	121133	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9530	920	2	10.69	12288606110	1286130	242.00	8680	9960	8620	11190	6030	8610	9554.85	1.68	0	-71008	9630	9120	8690	8180	7750	9375	8435	111	2580	500	6020	10	1	22298866	2125	-17.91	3.62	12	5.77	-532.00	2630.00	15490	20240711	-38.48	4930	20240527	93.31	15490	-38.48	20240711	4930	93.31	20240527	15490	-38.48	20240711	4930	93.31	20240527	0.67	N	293780	500	111 억		374334	N	N	0	N	00	N
15	20240829	111133	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9780	1170	2	13.59	11016952190	1153957	217.13	8680	9960	8620	11190	6030	8610	9547.26	1.68	0	-71939	9630	9120	8690	8180	7750	9375	8435	111	2580	500	6020	10	1	22298866	2181	-18.38	3.72	12	5.17	-532.00	2630.00	15490	20240711	-36.86	4930	20240527	98.38	15490	-36.86	20240711	4930	98.38	20240527	15490	-36.86	20240711	4930	98.38	20240527	0.67	N	293780	500	111 억		374334	N	N	0	N	00	N
16	20240829	101126	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9520	910	2	10.57	7960215960	840472	158.15	8680	9910	8620	11190	6030	8610	9471.32	1.68	0	-33192	9630	9120	8690	8180	7750	9375	8435	111	2580	500	6020	10	1	22298866	2123	-17.89	3.62	12	3.77	-532.00	2630.00	15490	20240711	-38.54	4930	20240527	93.10	15490	-38.54	20240711	4930	93.10	20240527	15490	-38.54	20240711	4930	93.10	20240527	0.67	N	293780	500	111 억		374334	N	N	0	N	00	N
17	20240829	091132	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9420	810	2	9.41	1240086730	135061	25.41	8680	9450	8620	11190	6030	8610	9182.48	1.68	0	-2745	9630	9120	8690	8180	7750	9375	8435	111	2580	500	6020	10	1	22298866	2101	-17.71	3.58	12	0.61	-532.00	2630.00	15490	20240711	-39.19	4930	20240527	91.08	15490	-39.19	20240711	4930	91.08	20240527	15490	-39.19	20240711	4930	91.08	20240527	0.67	N	293780	500	111 억		374334	N	N	0	N	00	N
18	20240828	161055	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8610	370	2	4.49	4670462950	528378	475.33	8280	9200	8260	10710	5770	8240	8839.61	1.67	0	5497	8713	8476	8313	8076	7913	8395	7995	111	2470	500	5760	10	1	22298866	1920	-16.18	3.27	12	2.37	-532.00	2630.00	15490	20240711	-44.42	4930	20240527	74.65	15490	-44.42	20240711	4930	74.65	20240527	15490	-44.42	20240711	4930	74.65	20240527	0.69	N	293780	500	111 억		372261	N	N	1	N	00	N
19	20240828	151103	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8640	400	2	4.85	4568579470	516556	464.70	8280	9200	8260	10710	5770	8240	8844.31	1.67	0	7605	8713	8476	8313	8076	7913	8395	7995	111	2470	500	5760	10	1	22298866	1927	-16.24	3.29	12	2.32	-532.00	2630.00	15490	20240711	-44.22	4930	20240527	75.25	15490	-44.22	20240711	4930	75.25	20240527	15490	-44.22	20240711	4930	75.25	20240527	0.69	N	293780	500	111 억		372261	N	N	1	N	00	N
20	20240828	141104	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8670	430	2	5.22	4341147780	490242	441.02	8280	9200	8260	10710	5770	8240	8855.11	1.67	0	11669	8713	8476	8313	8076	7913	8395	7995	111	2470	500	5760	10	1	22298866	1933	-16.30	3.30	12	2.20	-532.00	2630.00	15490	20240711	-44.03	4930	20240527	75.86	15490	-44.03	20240711	4930	75.86	20240527	15490	-44.03	20240711	4930	75.86	20240527	0.69	N	293780	500	111 억		372261	N	N	1	N	00	N
21	20240828	131101	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8760	520	2	6.31	4103412460	463030	416.54	8280	9200	8260	10710	5770	8240	8862.09	1.67	0	19773	8713	8476	8313	8076	7913	8395	7995	111	2470	500	5760	10	1	22298866	1953	-16.47	3.33	12	2.08	-532.00	2630.00	15490	20240711	-43.45	4930	20240527	77.69	15490	-43.45	20240711	4930	77.69	20240527	15490	-43.45	20240711	4930	77.69	20240527	0.69	N	293780	500	111 억		372261	N	N	1	N	00	N
22	20240828	121059	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8760	520	2	6.31	3775794660	425287	382.59	8280	9200	8260	10710	5770	8240	8878.23	1.67	0	18834	8713	8476	8313	8076	7913	8395	7995	111	2470	500	5760	10	1	22298866	1953	-16.47	3.33	12	1.91	-532.00	2630.00	15490	20240711	-43.45	4930	20240527	77.69	15490	-43.45	20240711	4930	77.69	20240527	15490	-43.45	20240711	4930	77.69	20240527	0.69	N	293780	500	111 억		372261	N	N	1	N	00	N
23	20240828	111059	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8750	510	2	6.19	3564615580	401243	360.96	8280	9200	8260	10710	5770	8240	8883.93	1.67	0	18210	8713	8476	8313	8076	7913	8395	7995	111	2470	500	5760	10	1	22298866	1951	-16.45	3.33	12	1.80	-532.00	2630.00	15490	20240711	-43.51	4930	20240527	77.48	15490	-43.51	20240711	4930	77.48	20240527	15490	-43.51	20240711	4930	77.48	20240527	0.69	N	293780	500	111 억		372261	N	N	1	N	00	N
24	20240828	101127	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9100	860	2	10.44	2319950070	260325	234.19	8280	9200	8260	10710	5770	8240	8911.75	1.67	0	23577	8713	8476	8313	8076	7913	8395	7995	111	2470	500	5760	10	1	22298866	2029	-17.11	3.46	12	1.17	-532.00	2630.00	15490	20240711	-41.25	4930	20240527	84.58	15490	-41.25	20240711	4930	84.58	20240527	15490	-41.25	20240711	4930	84.58	20240527	0.69	N	293780	500	111 억		372261	N	N	1	N	00	N
25	20240828	091118	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8410	170	2	2.06	116123930	13811	12.42	8280	8510	8260	10710	5770	8240	8408.08	1.67	0	5956	8713	8476	8313	8076	7913	8395	7995	111	2470	500	5760	10	1	22298866	1875	-15.81	3.20	12	0.06	-532.00	2630.00	15490	20240711	-45.71	4930	20240527	70.59	15490	-45.71	20240711	4930	70.59	20240527	15490	-45.71	20240711	4930	70.59	20240527	0.69	N	293780	500	111 억		372261	N	N	1	N	00	N
26	20240827	161054	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8240	-110	5	-1.32	925498370	110999	90.55	8400	8550	8150	10850	5850	8350	8338.13	1.77	0	-22858	8716	8532	8216	8032	7716	8625	8125	111	2500	500	5840	10	1	22298866	1837	-15.49	3.13	12	0.50	-532.00	2630.00	15490	20240711	-46.80	4930	20240527	67.14	15490	-46.80	20240711	4930	67.14	20240527	15490	-46.80	20240711	4930	67.14	20240527	0.69	N	293780	500	111 억		394255	N	N	1	N	00	N
27	20240827	151101	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8320	-30	5	-0.36	836170360	100156	81.70	8400	8550	8150	10850	5850	8350	8348.68	1.77	0	-22895	8716	8532	8216	8032	7716	8625	8125	111	2500	500	5840	10	1	22298866	1855	-15.64	3.16	12	0.45	-532.00	2630.00	15490	20240711	-46.29	4930	20240527	68.76	15490	-46.29	20240711	4930	68.76	20240527	15490	-46.29	20240711	4930	68.76	20240527	0.69	N	293780	500	111 억		394255	N	N	0	N	00	N
28	20240827	141105	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8400	50	2	0.60	709263390	84979	69.32	8400	8550	8150	10850	5850	8350	8346.34	1.77	0	-18804	8716	8532	8216	8032	7716	8625	8125	111	2500	500	5840	10	1	22298866	1873	-15.79	3.19	12	0.38	-532.00	2630.00	15490	20240711	-45.77	4930	20240527	70.39	15490	-45.77	20240711	4930	70.39	20240527	15490	-45.77	20240711	4930	70.39	20240527	0.69	N	293780	500	111 억		394255	N	N	0	N	00	N
29	20240827	131107	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8410	60	2	0.72	500358070	60308	49.20	8400	8490	8150	10850	5850	8350	8296.67	1.77	0	-27622	8716	8532	8216	8032	7716	8625	8125	111	2500	500	5840	10	1	22298866	1875	-15.81	3.20	12	0.27	-532.00	2630.00	15490	20240711	-45.71	4930	20240527	70.59	15490	-45.71	20240711	4930	70.59	20240527	15490	-45.71	20240711	4930	70.59	20240527	0.69	N	293780	500	111 억		394255	N	N	0	N	00	N
30	20240827	121109	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8250	-100	5	-1.20	425838630	51317	41.86	8400	8490	8150	10850	5850	8350	8298.15	1.77	0	-25618	8716	8532	8216	8032	7716	8625	8125	111	2500	500	5840	10	1	22298866	1840	-15.51	3.14	12	0.23	-532.00	2630.00	15490	20240711	-46.74	4930	20240527	67.34	15490	-46.74	20240711	4930	67.34	20240527	15490	-46.74	20240711	4930	67.34	20240527	0.69	N	293780	500	111 억		394255	N	N	0	N	00	N
31	20240827	111105	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8350	0	3	0.00	327529280	39445	32.18	8400	8490	8150	10850	5850	8350	8303.38	1.77	0	-19391	8716	8532	8216	8032	7716	8625	8125	111	2500	500	5840	10	1	22298866	1862	-15.70	3.17	12	0.18	-532.00	2630.00	15490	20240711	-46.09	4930	20240527	69.37	15490	-46.09	20240711	4930	69.37	20240527	15490	-46.09	20240711	4930	69.37	20240527	0.69	N	293780	500	111 억		394255	N	N	0	N	00	N
32	20240827	101102	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8350	0	3	0.00	285173530	34375	28.04	8400	8490	8150	10850	5850	8350	8295.88	1.77	0	-16527	8716	8532	8216	8032	7716	8625	8125	111	2500	500	5840	10	1	22298866	1862	-15.70	3.17	12	0.15	-532.00	2630.00	15490	20240711	-46.09	4930	20240527	69.37	15490	-46.09	20240711	4930	69.37	20240527	15490	-46.09	20240711	4930	69.37	20240527	0.69	N	293780	500	111 억		394255	N	N	0	N	00	N
33	20240827	091103	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8260	-90	5	-1.08	95559780	11561	9.43	8400	8400	8150	10850	5850	8350	8265.34	1.77	0	-5945	8716	8532	8216	8032	7716	8625	8125	111	2500	500	5840	10	1	22298866	1842	-15.53	3.14	12	0.05	-532.00	2630.00	15490	20240711	-46.68	4930	20240527	67.55	15490	-46.68	20240711	4930	67.55	20240527	15490	-46.68	20240711	4930	67.55	20240527	0.69	N	293780	500	111 억		394255	N	N	0	N	00	N
34	20240826	161046	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8350	350	2	4.38	993577370	121279	92.54	7980	8400	7900	10400	5600	8000	8192.46	1.80	0	-7933	8293	8146	7973	7826	7653	8220	7900	111	2400	500	5600	10	1	22298866	1862	-15.70	3.17	12	0.54	-532.00	2630.00	15490	20240711	-46.09	4930	20240527	69.37	15490	-46.09	20240711	4930	69.37	20240527	15490	-46.09	20240711	4930	69.37	20240527	0.69	N	293780	500	111 억		402186	N	N	0	N	00	N
35	20240826	151056	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8320	320	2	4.00	941935960	115067	87.80	7980	8400	7900	10400	5600	8000	8185.99	1.80	0	-7538	8293	8146	7973	7826	7653	8220	7900	111	2400	500	5600	10	1	22298866	1855	-15.64	3.16	12	0.52	-532.00	2630.00	15490	20240711	-46.29	4930	20240527	68.76	15490	-46.29	20240711	4930	68.76	20240527	15490	-46.29	20240711	4930	68.76	20240527	0.69	N	293780	500	111 억		402186	N	N	0	N	00	N
36	20240826	141100	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8180	180	2	2.25	768815550	94233	71.90	7980	8370	7900	10400	5600	8000	8158.68	1.80	0	-8042	8293	8146	7973	7826	7653	8220	7900	111	2400	500	5600	10	1	22298866	1824	-15.38	3.11	12	0.42	-532.00	2630.00	15490	20240711	-47.19	4930	20240527	65.92	15490	-47.19	20240711	4930	65.92	20240527	15490	-47.19	20240711	4930	65.92	20240527	0.69	N	293780	500	111 억		402186	N	N	0	N	00	N
37	20240826	131059	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8140	140	2	1.75	715639050	87726	66.94	7980	8370	7900	10400	5600	8000	8157.68	1.80	0	-11667	8293	8146	7973	7826	7653	8220	7900	111	2400	500	5600	10	1	22298866	1815	-15.30	3.10	12	0.39	-532.00	2630.00	15490	20240711	-47.45	4930	20240527	65.11	15490	-47.45	20240711	4930	65.11	20240527	15490	-47.45	20240711	4930	65.11	20240527	0.69	N	293780	500	111 억		402186	N	N	0	N	00	N
38	20240826	121055	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8190	190	2	2.38	682814490	83703	63.87	7980	8370	7900	10400	5600	8000	8157.61	1.80	0	-11378	8293	8146	7973	7826	7653	8220	7900	111	2400	500	5600	10	1	22298866	1826	-15.39	3.11	12	0.38	-532.00	2630.00	15490	20240711	-47.13	4930	20240527	66.13	15490	-47.13	20240711	4930	66.13	20240527	15490	-47.13	20240711	4930	66.13	20240527	0.69	N	293780	500	111 억		402186	N	N	0	N	00	N
39	20240826	111057	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8200	200	2	2.50	574235630	70399	53.72	7980	8370	7900	10400	5600	8000	8156.89	1.80	0	-8748	8293	8146	7973	7826	7653	8220	7900	111	2400	500	5600	10	1	22298866	1829	-15.41	3.12	12	0.32	-532.00	2630.00	15490	20240711	-47.06	4930	20240527	66.33	15490	-47.06	20240711	4930	66.33	20240527	15490	-47.06	20240711	4930	66.33	20240527	0.69	N	293780	500	111 억		402186	N	N	0	N	00	N
40	20240826	101059	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8310	310	2	3.88	302095730	37255	28.43	7980	8330	7900	10400	5600	8000	8108.89	1.80	0	-257	8293	8146	7973	7826	7653	8220	7900	111	2400	500	5600	10	1	22298866	1853	-15.62	3.16	12	0.17	-532.00	2630.00	15490	20240711	-46.35	4930	20240527	68.56	15490	-46.35	20240711	4930	68.56	20240527	15490	-46.35	20240711	4930	68.56	20240527	0.69	N	293780	500	111 억		402186	N	N	0	N	00	N
41	20240826	091054	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8110	110	2	1.38	63861990	7978	6.09	7980	8110	7940	10400	5600	8000	8004.77	1.80	0	872	8293	8146	7973	7826	7653	8220	7900	111	2400	500	5600	10	1	22298866	1808	-15.24	3.08	12	0.04	-532.00	2630.00	15490	20240711	-47.64	4930	20240527	64.50	15490	-47.64	20240711	4930	64.50	20240527	15490	-47.64	20240711	4930	64.50	20240527	0.69	N	293780	500	111 억		402186	N	N	0	N	00	N
42	20240823	161047	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8000	30	2	0.38	1029587150	129746	99.23	7970	8120	7800	10360	5580	7970	7934.78	1.75	0	12178	8436	8202	8046	7812	7656	8125	7735	111	2390	500	5570	10	1	22298866	1784	-15.04	3.04	12	0.58	-532.00	2630.00	15490	20240711	-48.35	4930	20240527	62.27	15490	-48.35	20240711	4930	62.27	20240527	15490	-48.35	20240711	4930	62.27	20240527	0.70	N	293780	500	111 억		390008	N	N	0	N	00	N
43	20240823	151056	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7960	-10	5	-0.13	997983670	125791	96.20	7970	8120	7800	10360	5580	7970	7933.46	1.75	0	12558	8436	8202	8046	7812	7656	8125	7735	111	2390	500	5570	10	1	22298866	1775	-14.96	3.03	12	0.56	-532.00	2630.00	15490	20240711	-48.61	4930	20240527	61.46	15490	-48.61	20240711	4930	61.46	20240527	15490	-48.61	20240711	4930	61.46	20240527	0.70	N	293780	500	111 억		390008	N	N	0	N	00	N
44	20240823	141055	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7940	-30	5	-0.38	907118370	114366	87.46	7970	8120	7800	10360	5580	7970	7931.48	1.75	0	14563	8436	8202	8046	7812	7656	8125	7735	111	2390	500	5570	10	1	22298866	1771	-14.92	3.02	12	0.51	-532.00	2630.00	15490	20240711	-48.74	4930	20240527	61.05	15490	-48.74	20240711	4930	61.05	20240527	15490	-48.74	20240711	4930	61.05	20240527	0.70	N	293780	500	111 억		390008	N	N	0	N	00	N
45	20240823	131054	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8020	50	2	0.63	847834300	106933	81.78	7970	8120	7800	10360	5580	7970	7928.37	1.75	0	17048	8436	8202	8046	7812	7656	8125	7735	111	2390	500	5570	10	1	22298866	1788	-15.08	3.05	12	0.48	-532.00	2630.00	15490	20240711	-48.22	4930	20240527	62.68	15490	-48.22	20240711	4930	62.68	20240527	15490	-48.22	20240711	4930	62.68	20240527	0.70	N	293780	500	111 억		390008	N	N	0	N	00	N
46	20240823	121053	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7970	0	3	0.00	759230270	95849	73.30	7970	8120	7800	10360	5580	7970	7920.75	1.75	0	21208	8436	8202	8046	7812	7656	8125	7735	111	2390	500	5570	10	1	22298866	1777	-14.98	3.03	12	0.43	-532.00	2630.00	15490	20240711	-48.55	4930	20240527	61.66	15490	-48.55	20240711	4930	61.66	20240527	15490	-48.55	20240711	4930	61.66	20240527	0.70	N	293780	500	111 억		390008	N	N	0	N	00	N
47	20240823	111050	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7920	-50	5	-0.63	642387150	81198	62.10	7970	8120	7800	10360	5580	7970	7910.85	1.75	0	21413	8436	8202	8046	7812	7656	8125	7735	111	2390	500	5570	10	1	22298866	1766	-14.89	3.01	12	0.36	-532.00	2630.00	15490	20240711	-48.87	4930	20240527	60.65	15490	-48.87	20240711	4930	60.65	20240527	15490	-48.87	20240711	4930	60.65	20240527	0.70	N	293780	500	111 억		390008	N	N	0	N	00	N
48	20240823	101056	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8020	50	2	0.63	335800550	42270	32.33	7970	8120	7800	10360	5580	7970	7943.74	1.75	0	-3492	8436	8202	8046	7812	7656	8125	7735	111	2390	500	5570	10	1	22298866	1788	-15.08	3.05	12	0.19	-532.00	2630.00	15490	20240711	-48.22	4930	20240527	62.68	15490	-48.22	20240711	4930	62.68	20240527	15490	-48.22	20240711	4930	62.68	20240527	0.70	N	293780	500	111 억		390008	N	N	0	N	00	N
49	20240823	091055	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7970	0	3	0.00	78065270	9833	7.52	7970	8050	7890	10360	5580	7970	7936.72	1.75	0	-1892	8436	8202	8046	7812	7656	8125	7735	111	2390	500	5570	10	1	22298866	1777	-14.98	3.03	12	0.04	-532.00	2630.00	15490	20240711	-48.55	4930	20240527	61.66	15490	-48.55	20240711	4930	61.66	20240527	15490	-48.55	20240711	4930	61.66	20240527	0.70	N	293780	500	111 억		390008	N	N	0	N	00	N
50	20240822	161048	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7970	-270	5	-3.28	1043678100	129451	73.64	8130	8280	7890	10710	5770	8240	8062.69	1.73	0	2814	8540	8390	8220	8070	7900	8465	8145	111	2470	500	5760	10	1	22298866	1777	-14.98	3.03	12	0.58	-532.00	2630.00	15490	20240711	-48.55	4930	20240527	61.66	15490	-48.55	20240711	4930	61.66	20240527	15490	-48.55	20240711	4930	61.66	20240527	0.71	N	293780	500	111 억		386879	N	N	0	N	00	N
51	20240822	151057	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8040	-200	5	-2.43	985993550	122232	69.53	8130	8280	7890	10710	5770	8240	8066.57	1.73	0	3321	8540	8390	8220	8070	7900	8465	8145	111	2470	500	5760	10	1	22298866	1793	-15.11	3.06	12	0.55	-532.00	2630.00	15490	20240711	-48.10	4930	20240527	63.08	15490	-48.10	20240711	4930	63.08	20240527	15490	-48.10	20240711	4930	63.08	20240527	0.71	N	293780	500	111 억		386879	N	N	0	N	00	N
52	20240822	141058	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8070	-170	5	-2.06	875085720	108405	61.67	8130	8280	7890	10710	5770	8240	8072.37	1.73	0	5196	8540	8390	8220	8070	7900	8465	8145	111	2470	500	5760	10	1	22298866	1800	-15.17	3.07	12	0.49	-532.00	2630.00	15490	20240711	-47.90	4930	20240527	63.69	15490	-47.90	20240711	4930	63.69	20240527	15490	-47.90	20240711	4930	63.69	20240527	0.71	N	293780	500	111 억		386879	N	N	0	N	00	N
53	20240822	131057	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8130	-110	5	-1.33	808927320	100175	56.99	8130	8280	7890	10710	5770	8240	8075.14	1.73	0	3593	8540	8390	8220	8070	7900	8465	8145	111	2470	500	5760	10	1	22298866	1813	-15.28	3.09	12	0.45	-532.00	2630.00	15490	20240711	-47.51	4930	20240527	64.91	15490	-47.51	20240711	4930	64.91	20240527	15490	-47.51	20240711	4930	64.91	20240527	0.71	N	293780	500	111 억		386879	N	N	0	N	00	N
54	20240822	121101	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8070	-170	5	-2.06	717014780	88777	50.50	8130	8280	7890	10710	5770	8240	8076.58	1.73	0	2520	8540	8390	8220	8070	7900	8465	8145	111	2470	500	5760	10	1	22298866	1800	-15.17	3.07	12	0.40	-532.00	2630.00	15490	20240711	-47.90	4930	20240527	63.69	15490	-47.90	20240711	4930	63.69	20240527	15490	-47.90	20240711	4930	63.69	20240527	0.71	N	293780	500	111 억		386879	N	N	0	N	00	N
55	20240822	111051	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8130	-110	5	-1.33	652221960	80773	45.95	8130	8280	7890	10710	5770	8240	8074.75	1.73	0	1077	8540	8390	8220	8070	7900	8465	8145	111	2470	500	5760	10	1	22298866	1813	-15.28	3.09	12	0.36	-532.00	2630.00	15490	20240711	-47.51	4930	20240527	64.91	15490	-47.51	20240711	4930	64.91	20240527	15490	-47.51	20240711	4930	64.91	20240527	0.71	N	293780	500	111 억		386879	N	N	0	N	00	N
56	20240822	101051	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8040	-200	5	-2.43	529081230	65524	37.27	8130	8280	7890	10710	5770	8240	8074.62	1.73	0	-2789	8540	8390	8220	8070	7900	8465	8145	111	2470	500	5760	10	1	22298866	1793	-15.11	3.06	12	0.29	-532.00	2630.00	15490	20240711	-48.10	4930	20240527	63.08	15490	-48.10	20240711	4930	63.08	20240527	15490	-48.10	20240711	4930	63.08	20240527	0.71	N	293780	500	111 억		386879	N	N	0	N	00	N
57	20240822	091051	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8220	-20	5	-0.24	133795970	16385	9.32	8130	8280	8090	10710	5770	8240	8165.76	1.73	0	8745	8540	8390	8220	8070	7900	8465	8145	111	2470	500	5760	10	1	22298866	1833	-15.45	3.13	12	0.07	-532.00	2630.00	15490	20240711	-46.93	4930	20240527	66.73	15490	-46.93	20240711	4930	66.73	20240527	15490	-46.93	20240711	4930	66.73	20240527	0.71	N	293780	500	111 억		386879	N	N	0	N	00	N
58	20240821	161045	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8240	-40	5	-0.48	1426695450	173789	91.00	8100	8370	8050	10760	5800	8280	8209.32	1.64	0	22428	8733	8506	8393	8166	8053	8450	8110	111	2480	500	5790	10	1	22298866	1837	-15.49	3.13	12	0.78	-532.00	2630.00	15490	20240711	-46.80	4930	20240527	67.14	15490	-46.80	20240711	4930	67.14	20240527	15490	-46.80	20240711	4930	67.14	20240527	0.74	N	293780	500	111 억		364765	N	N	0	N	00	N
59	20240821	151058	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8260	-20	5	-0.24	1362236360	165979	86.91	8100	8370	8050	10760	5800	8280	8207.28	1.64	0	21702	8733	8506	8393	8166	8053	8450	8110	111	2480	500	5790	10	1	22298866	1842	-15.53	3.14	12	0.74	-532.00	2630.00	15490	20240711	-46.68	4930	20240527	67.55	15490	-46.68	20240711	4930	67.55	20240527	15490	-46.68	20240711	4930	67.55	20240527	0.74	N	293780	500	111 억		364765	N	N	0	N	00	N
60	20240821	141055	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8240	-40	5	-0.48	1289589410	157155	82.29	8100	8370	8050	10760	5800	8280	8205.84	1.64	0	20101	8733	8506	8393	8166	8053	8450	8110	111	2480	500	5790	10	1	22298866	1837	-15.49	3.13	12	0.70	-532.00	2630.00	15490	20240711	-46.80	4930	20240527	67.14	15490	-46.80	20240711	4930	67.14	20240527	15490	-46.80	20240711	4930	67.14	20240527	0.74	N	293780	500	111 억		364765	N	N	0	N	00	N
61	20240821	131103	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8170	-110	5	-1.33	1158704280	141168	73.92	8100	8370	8050	10760	5800	8280	8207.98	1.64	0	11770	8733	8506	8393	8166	8053	8450	8110	111	2480	500	5790	10	1	22298866	1822	-15.36	3.11	12	0.63	-532.00	2630.00	15490	20240711	-47.26	4930	20240527	65.72	15490	-47.26	20240711	4930	65.72	20240527	15490	-47.26	20240711	4930	65.72	20240527	0.74	N	293780	500	111 억		364765	N	N	0	N	00	N
62	20240821	121101	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8150	-130	5	-1.57	1074237570	130814	68.50	8100	8370	8050	10760	5800	8280	8211.95	1.64	0	6796	8733	8506	8393	8166	8053	8450	8110	111	2480	500	5790	10	1	22298866	1817	-15.32	3.10	12	0.59	-532.00	2630.00	15490	20240711	-47.39	4930	20240527	65.31	15490	-47.39	20240711	4930	65.31	20240527	15490	-47.39	20240711	4930	65.31	20240527	0.74	N	293780	500	111 억		364765	N	N	0	N	00	N
63	20240821	111056	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8180	-100	5	-1.21	888695270	107959	56.53	8100	8370	8050	10760	5800	8280	8231.78	1.64	0	2860	8733	8506	8393	8166	8053	8450	8110	111	2480	500	5790	10	1	22298866	1824	-15.38	3.11	12	0.48	-532.00	2630.00	15490	20240711	-47.19	4930	20240527	65.92	15490	-47.19	20240711	4930	65.92	20240527	15490	-47.19	20240711	4930	65.92	20240527	0.74	N	293780	500	111 억		364765	N	N	0	N	00	N
64	20240821	101102	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8200	-80	5	-0.97	818754180	99428	52.06	8100	8370	8050	10760	5800	8280	8234.64	1.64	0	3151	8733	8506	8393	8166	8053	8450	8110	111	2480	500	5790	10	1	22298866	1829	-15.41	3.12	12	0.45	-532.00	2630.00	15490	20240711	-47.06	4930	20240527	66.33	15490	-47.06	20240711	4930	66.33	20240527	15490	-47.06	20240711	4930	66.33	20240527	0.74	N	293780	500	111 억		364765	N	N	0	N	00	N
65	20240821	091052	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8270	-10	5	-0.12	337963140	41222	21.59	8100	8370	8050	10760	5800	8280	8198.61	1.64	0	9299	8733	8506	8393	8166	8053	8450	8110	111	2480	500	5790	10	1	22298866	1844	-15.55	3.14	12	0.18	-532.00	2630.00	15490	20240711	-46.61	4930	20240527	67.75	15490	-46.61	20240711	4930	67.75	20240527	15490	-46.61	20240711	4930	67.75	20240527	0.74	N	293780	500	111 억		364765	N	N	0	N	00	N
66	20240820	161040	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8280	-80	5	-0.96	1544128630	183582	16.51	8360	8620	8280	10860	5860	8360	8412.00	1.66	0	-6268	9880	9120	8260	7500	6640	8690	7070	111	2500	500	5850	10	1	22298866	1846	-15.56	3.15	12	0.82	-532.00	2630.00	15490	20240711	-46.55	4930	20240527	67.95	15490	-46.55	20240711	4930	67.95	20240527	15490	-46.55	20240711	4930	67.95	20240527	0.71	N	293780	500	111 억		370701	N	N	0	N	00	N
67	20240820	151052	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8350	-10	5	-0.12	1469146350	174543	15.70	8360	8620	8290	10860	5860	8360	8417.14	1.66	0	-6622	9880	9120	8260	7500	6640	8690	7070	111	2500	500	5850	10	1	22298866	1862	-15.70	3.17	12	0.78	-532.00	2630.00	15490	20240711	-46.09	4930	20240527	69.37	15490	-46.09	20240711	4930	69.37	20240527	15490	-46.09	20240711	4930	69.37	20240527	0.71	N	293780	500	111 억		370701	N	N	0	N	00	N
68	20240820	141049	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8360	0	3	0.00	1324511520	157207	14.14	8360	8620	8290	10860	5860	8360	8425.32	1.66	0	-3754	9880	9120	8260	7500	6640	8690	7070	111	2500	500	5850	10	1	22298866	1864	-15.71	3.18	12	0.70	-532.00	2630.00	15490	20240711	-46.03	4930	20240527	69.57	15490	-46.03	20240711	4930	69.57	20240527	15490	-46.03	20240711	4930	69.57	20240527	0.71	N	293780	500	111 억		370701	N	N	0	N	00	N
69	20240820	131052	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8370	10	2	0.12	1207679890	143165	12.88	8360	8620	8300	10860	5860	8360	8435.65	1.66	0	-5263	9880	9120	8260	7500	6640	8690	7070	111	2500	500	5850	10	1	22298866	1866	-15.73	3.18	12	0.64	-532.00	2630.00	15490	20240711	-45.97	4930	20240527	69.78	15490	-45.97	20240711	4930	69.78	20240527	15490	-45.97	20240711	4930	69.78	20240527	0.71	N	293780	500	111 억		370701	N	N	0	N	00	N
70	20240820	121044	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8400	40	2	0.48	1083629080	128341	11.54	8360	8620	8300	10860	5860	8360	8443.44	1.66	0	932	9880	9120	8260	7500	6640	8690	7070	111	2500	500	5850	10	1	22298866	1873	-15.79	3.19	12	0.58	-532.00	2630.00	15490	20240711	-45.77	4930	20240527	70.39	15490	-45.77	20240711	4930	70.39	20240527	15490	-45.77	20240711	4930	70.39	20240527	0.71	N	293780	500	111 억		370701	N	N	0	N	00	N
71	20240820	111043	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8360	0	3	0.00	923227510	109179	9.82	8360	8620	8310	10860	5860	8360	8456.20	1.66	0	255	9880	9120	8260	7500	6640	8690	7070	111	2500	500	5850	10	1	22298866	1864	-15.71	3.18	12	0.49	-532.00	2630.00	15490	20240711	-46.03	4930	20240527	69.57	15490	-46.03	20240711	4930	69.57	20240527	15490	-46.03	20240711	4930	69.57	20240527	0.71	N	293780	500	111 억		370701	N	N	0	N	00	N
72	20240820	101040	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8410	50	2	0.60	693832300	81878	7.37	8360	8620	8350	10860	5860	8360	8474.15	1.66	0	9186	9880	9120	8260	7500	6640	8690	7070	111	2500	500	5850	10	1	22298866	1875	-15.81	3.20	12	0.37	-532.00	2630.00	15490	20240711	-45.71	4930	20240527	70.59	15490	-45.71	20240711	4930	70.59	20240527	15490	-45.71	20240711	4930	70.59	20240527	0.71	N	293780	500	111 억		370701	N	N	0	N	00	N
73	20240820	091044	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8450	90	2	1.08	213932970	25462	2.29	8360	8490	8350	10860	5860	8360	8402.25	1.66	0	5420	9880	9120	8260	7500	6640	8690	7070	111	2500	500	5850	10	1	22298866	1884	-15.88	3.21	12	0.11	-532.00	2630.00	15490	20240711	-45.45	4930	20240527	71.40	15490	-45.45	20240711	4930	71.40	20240527	15490	-45.45	20240711	4930	71.40	20240527	0.71	N	293780	500	111 억		370701	N	N	0	N	00	N
74	20240819	161031	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8360	-800	5	-8.73	9070416810	1107692	751.60	8850	9020	7400	11900	6420	9160	8188.37	1.29	0	83570	9673	9416	9233	8976	8793	9325	8885	111	2740	500	6410	10	1	22298866	1864	-15.71	3.18	12	4.97	-532.00	2630.00	15490	20240711	-46.03	4930	20240527	69.57	15490	-46.03	20240711	4930	69.57	20240527	15490	-46.03	20240711	4930	69.57	20240527	0.69	N	293780	500	111 억		287579	N	N	0	N	00	N
75	20240819	151041	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8490	-670	5	-7.31	8844638990	1080877	733.40	8850	9020	7400	11900	6420	9160	8182.81	1.29	0	86406	9673	9416	9233	8976	8793	9325	8885	111	2740	500	6410	10	1	22298866	1893	-15.96	3.23	12	4.85	-532.00	2630.00	15490	20240711	-45.19	4930	20240527	72.21	15490	-45.19	20240711	4930	72.21	20240527	15490	-45.19	20240711	4930	72.21	20240527	0.69	N	293780	500	111 억		287579	N	N	0	N	00	N
76	20240819	141042	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8280	-880	5	-9.61	7172796410	878969	596.40	8850	9020	7400	11900	6420	9160	8160.43	1.29	0	80989	9673	9416	9233	8976	8793	9325	8885	111	2740	500	6410	10	1	22298866	1846	-15.56	3.15	12	3.94	-532.00	2630.00	15490	20240711	-46.55	4930	20240527	67.95	15490	-46.55	20240711	4930	67.95	20240527	15490	-46.55	20240711	4930	67.95	20240527	0.69	N	293780	500	111 억		287579	N	N	0	N	00	N
77	20240819	131037	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8810	-350	5	-3.82	2006729260	231390	157.00	8850	8950	8430	11900	6420	9160	8672.43	1.29	0	19337	9673	9416	9233	8976	8793	9325	8885	111	2740	500	6410	10	1	22298866	1965	-16.56	3.35	12	1.04	-532.00	2630.00	15490	20240711	-43.12	4930	20240527	78.70	15490	-43.12	20240711	4930	78.70	20240527	15490	-43.12	20240711	4930	78.70	20240527	0.69	N	293780	500	111 억		287579	N	N	0	N	00	N
78	20240819	121036	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8810	-350	5	-3.82	1890858670	218236	148.08	8850	8950	8430	11900	6420	9160	8664.22	1.29	0	19093	9673	9416	9233	8976	8793	9325	8885	111	2740	500	6410	10	1	22298866	1965	-16.56	3.35	12	0.98	-532.00	2630.00	15490	20240711	-43.12	4930	20240527	78.70	15490	-43.12	20240711	4930	78.70	20240527	15490	-43.12	20240711	4930	78.70	20240527	0.69	N	293780	500	111 억		287579	N	N	0	N	00	N
79	20240819	111038	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8710	-450	5	-4.91	1611105470	186530	126.57	8850	8950	8430	11900	6420	9160	8637.16	1.29	0	17086	9673	9416	9233	8976	8793	9325	8885	111	2740	500	6410	10	1	22298866	1942	-16.37	3.31	12	0.84	-532.00	2630.00	15490	20240711	-43.77	4930	20240527	76.67	15490	-43.77	20240711	4930	76.67	20240527	15490	-43.77	20240711	4930	76.67	20240527	0.69	N	293780	500	111 억		287579	N	N	0	N	00	N
80	20240819	101037	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8680	-480	5	-5.24	1395802670	161553	109.62	8850	8950	8430	11900	6420	9160	8639.81	1.29	0	10700	9673	9416	9233	8976	8793	9325	8885	111	2740	500	6410	10	1	22298866	1936	-16.32	3.30	12	0.72	-532.00	2630.00	15490	20240711	-43.96	4930	20240527	76.06	15490	-43.96	20240711	4930	76.06	20240527	15490	-43.96	20240711	4930	76.06	20240527	0.69	N	293780	500	111 억		287579	N	N	0	N	00	N
81	20240819	091036	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8700	-460	5	-5.02	407254390	46303	31.42	8850	8950	8690	11900	6420	9160	8795.18	1.29	0	-3829	9673	9416	9233	8976	8793	9325	8885	111	2740	500	6410	10	1	22298866	1940	-16.35	3.31	12	0.21	-532.00	2630.00	15490	20240711	-43.83	4930	20240527	76.47	15490	-43.83	20240711	4930	76.47	20240527	15490	-43.83	20240711	4930	76.47	20240527	0.69	N	293780	500	111 억		287579	N	N	0	N	00	N
82	20240816	161028	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9160	-40	5	-0.43	1345933120	145990	71.00	9220	9490	9050	11960	6440	9200	9219.37	1.24	0	8769	9626	9412	9206	8992	8786	9310	8890	111	2760	500	6440	10	1	22298866	2043	-17.22	3.48	12	0.65	-532.00	2630.00	15490	20240711	-40.87	4930	20240527	85.80	15490	-40.87	20240711	4930	85.80	20240527	15490	-40.87	20240711	4930	85.80	20240527	0.66	N	293780	500	111 억		276109	N	N	0	N	00	N
83	20240816	151033	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9200	0	3	0.00	1304736690	141495	68.81	9220	9490	9050	11960	6440	9200	9221.08	1.24	0	8018	9626	9412	9206	8992	8786	9310	8890	111	2760	500	6440	10	1	22298866	2051	-17.29	3.50	12	0.63	-532.00	2630.00	15490	20240711	-40.61	4930	20240527	86.61	15490	-40.61	20240711	4930	86.61	20240527	15490	-40.61	20240711	4930	86.61	20240527	0.66	N	293780	500	111 억		276109	N	N	0	N	00	N
84	20240816	141036	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9190	-10	5	-0.11	1180548280	127998	62.25	9220	9490	9050	11960	6440	9200	9223.18	1.24	0	5479	9626	9412	9206	8992	8786	9310	8890	111	2760	500	6440	10	1	22298866	2049	-17.27	3.49	12	0.57	-532.00	2630.00	15490	20240711	-40.67	4930	20240527	86.41	15490	-40.67	20240711	4930	86.41	20240527	15490	-40.67	20240711	4930	86.41	20240527	0.66	N	293780	500	111 억		276109	N	N	0	N	00	N
85	20240816	131039	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9100	-100	5	-1.09	1083314100	117344	57.06	9220	9490	9050	11960	6440	9200	9231.95	1.24	0	3652	9626	9412	9206	8992	8786	9310	8890	111	2760	500	6440	10	1	22298866	2029	-17.11	3.46	12	0.53	-532.00	2630.00	15490	20240711	-41.25	4930	20240527	84.58	15490	-41.25	20240711	4930	84.58	20240527	15490	-41.25	20240711	4930	84.58	20240527	0.66	N	293780	500	111 억		276109	N	N	0	N	00	N
86	20240816	121031	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9150	-50	5	-0.54	1001705610	108395	52.71	9220	9490	9050	11960	6440	9200	9241.25	1.24	0	5009	9626	9412	9206	8992	8786	9310	8890	111	2760	500	6440	10	1	22298866	2040	-17.20	3.48	12	0.49	-532.00	2630.00	15490	20240711	-40.93	4930	20240527	85.60	15490	-40.93	20240711	4930	85.60	20240527	15490	-40.93	20240711	4930	85.60	20240527	0.66	N	293780	500	111 억		276109	N	N	0	N	00	N
87	20240816	111036	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9100	-100	5	-1.09	873556510	94419	45.92	9220	9490	9050	11960	6440	9200	9251.91	1.24	0	2089	9626	9412	9206	8992	8786	9310	8890	111	2760	500	6440	10	1	22298866	2029	-17.11	3.46	12	0.42	-532.00	2630.00	15490	20240711	-41.25	4930	20240527	84.58	15490	-41.25	20240711	4930	84.58	20240527	15490	-41.25	20240711	4930	84.58	20240527	0.66	N	293780	500	111 억		276109	N	N	0	N	00	N
88	20240816	101033	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9200	0	3	0.00	573054780	61553	29.93	9220	9490	9180	11960	6440	9200	9309.94	1.24	0	8524	9626	9412	9206	8992	8786	9310	8890	111	2760	500	6440	10	1	22298866	2051	-17.29	3.50	12	0.28	-532.00	2630.00	15490	20240711	-40.61	4930	20240527	86.61	15490	-40.61	20240711	4930	86.61	20240527	15490	-40.61	20240711	4930	86.61	20240527	0.66	N	293780	500	111 억		276109	N	N	0	N	00	N
89	20240816	091035	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9410	210	2	2.28	238067090	25405	12.35	9220	9490	9220	11960	6440	9200	9370.88	1.24	0	271	9626	9412	9206	8992	8786	9310	8890	111	2760	500	6440	10	1	22298866	2098	-17.69	3.58	12	0.11	-532.00	2630.00	15490	20240711	-39.25	4930	20240527	90.87	15490	-39.25	20240711	4930	90.87	20240527	15490	-39.25	20240711	4930	90.87	20240527	0.66	N	293780	500	111 억		276109	N	N	0	N	00	N
90	20240814	161034	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9200	90	2	0.99	1889887690	205046	93.79	9400	9420	9000	11840	6380	9110	9216.93	1.34	0	-19383	9770	9440	9240	8910	8710	9340	8810	111	2730	500	6370	10	1	22298866	2051	-17.29	3.50	12	0.92	-532.00	2630.00	15490	20240711	-40.61	4930	20240527	86.61	15490	-40.61	20240711	4930	86.61	20240527	15490	-40.61	20240711	4930	86.61	20240527	0.62	N	293780	500	111 억		298023	N	N	0	N	00	N
91	20240814	151035	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9290	180	2	1.98	1779526850	193043	88.30	9400	9420	9000	11840	6380	9110	9218.29	1.34	0	-21011	9770	9440	9240	8910	8710	9340	8810	111	2730	500	6370	10	1	22298866	2072	-17.46	3.53	12	0.87	-532.00	2630.00	15490	20240711	-40.03	4930	20240527	88.44	15490	-40.03	20240711	4930	88.44	20240527	15490	-40.03	20240711	4930	88.44	20240527	0.62	N	293780	500	111 억		298023	N	N	0	N	00	N
92	20240814	141041	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9380	270	2	2.96	1378439940	150007	68.61	9400	9400	9000	11840	6380	9110	9189.17	1.34	0	-9474	9770	9440	9240	8910	8710	9340	8810	111	2730	500	6370	10	1	22298866	2092	-17.63	3.57	12	0.67	-532.00	2630.00	15490	20240711	-39.44	4930	20240527	90.26	15490	-39.44	20240711	4930	90.26	20240527	15490	-39.44	20240711	4930	90.26	20240527	0.62	N	293780	500	111 억		298023	N	N	0	N	00	N
93	20240814	131038	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9090	-20	5	-0.22	913392690	99934	45.71	9400	9400	9000	11840	6380	9110	9139.96	1.34	0	-8270	9770	9440	9240	8910	8710	9340	8810	111	2730	500	6370	10	1	22298866	2027	-17.09	3.46	12	0.45	-532.00	2630.00	15490	20240711	-41.32	4930	20240527	84.38	15490	-41.32	20240711	4930	84.38	20240527	15490	-41.32	20240711	4930	84.38	20240527	0.62	N	293780	500	111 억		298023	N	N	0	N	00	N
94	20240814	121032	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9170	60	2	0.66	761568780	83247	38.08	9400	9400	9000	11840	6380	9110	9148.30	1.34	0	-3144	9770	9440	9240	8910	8710	9340	8810	111	2730	500	6370	10	1	22298866	2045	-17.24	3.49	12	0.37	-532.00	2630.00	15490	20240711	-40.80	4930	20240527	86.00	15490	-40.80	20240711	4930	86.00	20240527	15490	-40.80	20240711	4930	86.00	20240527	0.62	N	293780	500	111 억		298023	N	N	0	N	00	N
95	20240814	111027	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9110	0	3	0.00	647295030	70746	32.36	9400	9400	9000	11840	6380	9110	9149.56	1.34	0	1859	9770	9440	9240	8910	8710	9340	8810	111	2730	500	6370	10	1	22298866	2031	-17.12	3.46	12	0.32	-532.00	2630.00	15490	20240711	-41.19	4930	20240527	84.79	15490	-41.19	20240711	4930	84.79	20240527	15490	-41.19	20240711	4930	84.79	20240527	0.62	N	293780	500	111 억		298023	N	N	0	N	00	N
96	20240814	101024	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9100	-10	5	-0.11	560230010	61154	27.97	9400	9400	9000	11840	6380	9110	9160.97	1.34	0	2089	9770	9440	9240	8910	8710	9340	8810	111	2730	500	6370	10	1	22298866	2029	-17.11	3.46	12	0.27	-532.00	2630.00	15490	20240711	-41.25	4930	20240527	84.58	15490	-41.25	20240711	4930	84.58	20240527	15490	-41.25	20240711	4930	84.58	20240527	0.62	N	293780	500	111 억		298023	N	N	0	N	00	N
97	20240814	091100	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9310	200	2	2.20	125878580	13526	6.19	9400	9400	9200	11840	6380	9110	9306.42	1.34	0	2045	9770	9440	9240	8910	8710	9340	8810	111	2730	500	6370	10	1	22298866	2076	-17.50	3.54	12	0.06	-532.00	2630.00	15490	20240711	-39.90	4930	20240527	88.84	15490	-39.90	20240711	4930	88.84	20240527	15490	-39.90	20240711	4930	88.84	20240527	0.62	N	293780	500	111 억		298023	N	N	0	N	00	N
98	20240813	161019	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9110	-470	5	-4.91	1977311610	214941	89.48	9500	9570	9040	12450	6710	9580	9199.36	1.29	0	9504	10500	10040	9810	9350	9120	9925	9235	111	2870	500	6700	10	1	22298866	2031	-17.12	3.46	12	0.96	-532.00	2630.00	15490	20240711	-41.19	4930	20240527	84.79	15490	-41.19	20240711	4930	84.79	20240527	15490	-41.19	20240711	4930	84.79	20240527	0.63	N	293780	500	111 억		288519	N	N	0	N	00	N
99	20240813	151026	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9130	-450	5	-4.70	1913862420	207984	86.59	9500	9570	9040	12450	6710	9580	9201.97	1.29	0	8852	10500	10040	9810	9350	9120	9925	9235	111	2870	500	6700	10	1	22298866	2036	-17.16	3.47	12	0.93	-532.00	2630.00	15490	20240711	-41.06	4930	20240527	85.19	15490	-41.06	20240711	4930	85.19	20240527	15490	-41.06	20240711	4930	85.19	20240527	0.63	N	293780	500	111 억		288519	N	N	0	N	00	N
100	20240813	141024	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9080	-500	5	-5.22	1792364670	194664	81.04	9500	9570	9040	12450	6710	9580	9207.48	1.29	0	4589	10500	10040	9810	9350	9120	9925	9235	111	2870	500	6700	10	1	22298866	2025	-17.07	3.45	12	0.87	-532.00	2630.00	15490	20240711	-41.38	4930	20240527	84.18	15490	-41.38	20240711	4930	84.18	20240527	15490	-41.38	20240711	4930	84.18	20240527	0.63	N	293780	500	111 억		288519	N	N	0	N	00	N
101	20240813	131024	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9120	-460	5	-4.80	1577745080	171032	71.20	9500	9570	9090	12450	6710	9580	9224.85	1.29	0	1381	10500	10040	9810	9350	9120	9925	9235	111	2870	500	6700	10	1	22298866	2034	-17.14	3.47	12	0.77	-532.00	2630.00	15490	20240711	-41.12	4930	20240527	84.99	15490	-41.12	20240711	4930	84.99	20240527	15490	-41.12	20240711	4930	84.99	20240527	0.63	N	293780	500	111 억		288519	N	N	0	N	00	N
102	20240813	121019	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9140	-440	5	-4.59	1389879130	150424	62.62	9500	9570	9100	12450	6710	9580	9239.74	1.29	0	6416	10500	10040	9810	9350	9120	9925	9235	111	2870	500	6700	10	1	22298866	2038	-17.18	3.48	12	0.67	-532.00	2630.00	15490	20240711	-40.99	4930	20240527	85.40	15490	-40.99	20240711	4930	85.40	20240527	15490	-40.99	20240711	4930	85.40	20240527	0.63	N	293780	500	111 억		288519	N	N	0	N	00	N
103	20240813	111018	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9130	-450	5	-4.70	1147517040	123882	51.57	9500	9570	9100	12450	6710	9580	9262.98	1.29	0	4626	10500	10040	9810	9350	9120	9925	9235	111	2870	500	6700	10	1	22298866	2036	-17.16	3.47	12	0.56	-532.00	2630.00	15490	20240711	-41.06	4930	20240527	85.19	15490	-41.06	20240711	4930	85.19	20240527	15490	-41.06	20240711	4930	85.19	20240527	0.63	N	293780	500	111 억		288519	N	N	0	N	00	N
104	20240813	101017	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9180	-400	5	-4.18	775472920	83327	34.69	9500	9570	9170	12450	6710	9580	9306.38	1.29	0	6465	10500	10040	9810	9350	9120	9925	9235	111	2870	500	6700	10	1	22298866	2047	-17.26	3.49	12	0.37	-532.00	2630.00	15490	20240711	-40.74	4930	20240527	86.21	15490	-40.74	20240711	4930	86.21	20240527	15490	-40.74	20240711	4930	86.21	20240527	0.63	N	293780	500	111 억		288519	N	N	0	N	00	N
105	20240813	091023	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9380	-200	5	-2.09	185144640	19657	8.18	9500	9570	9320	12450	6710	9580	9418.76	1.29	0	2982	10500	10040	9810	9350	9120	9925	9235	111	2870	500	6700	10	1	22298866	2092	-17.63	3.57	12	0.09	-532.00	2630.00	15490	20240711	-39.44	4930	20240527	90.26	15490	-39.44	20240711	4930	90.26	20240527	15490	-39.44	20240711	4930	90.26	20240527	0.63	N	293780	500	111 억		288519	N	N	0	N	00	N
106	20240812	161008	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9580	-510	5	-5.05	2319426070	237660	94.95	10180	10270	9580	13110	7070	10090	9759.63	1.59	0	-66711	10570	10330	10020	9780	9470	10450	9900	111	3020	500	7060	10	1	22298866	2136	-18.01	3.64	12	1.07	-532.00	2630.00	15490	20240711	-38.15	4930	20240527	94.32	15490	-38.15	20240711	4930	94.32	20240527	15490	-38.15	20240711	4930	94.32	20240527	0.58	N	293780	500	111 억		355251	N	N	0	N	00	N
107	20240812	151012	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9630	-460	5	-4.56	2189211480	224091	89.53	10180	10270	9580	13110	7070	10090	9769.29	1.59	0	-63403	10570	10330	10020	9780	9470	10450	9900	111	3020	500	7060	10	1	22298866	2147	-18.10	3.66	12	1.00	-532.00	2630.00	15490	20240711	-37.83	4930	20240527	95.33	15490	-37.83	20240711	4930	95.33	20240527	15490	-37.83	20240711	4930	95.33	20240527	0.58	N	293780	500	111 억		355251	N	N	0	N	00	N
108	20240812	141011	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9690	-400	5	-3.96	1983398780	202691	80.98	10180	10270	9590	13110	7070	10090	9785.32	1.59	0	-57608	10570	10330	10020	9780	9470	10450	9900	111	3020	500	7060	10	1	22298866	2161	-18.21	3.68	12	0.91	-532.00	2630.00	15490	20240711	-37.44	4930	20240527	96.55	15490	-37.44	20240711	4930	96.55	20240527	15490	-37.44	20240711	4930	96.55	20240527	0.58	N	293780	500	111 억		355251	N	N	0	N	00	N
109	20240812	131007	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9650	-440	5	-4.36	1790718330	182683	72.99	10180	10270	9600	13110	7070	10090	9802.32	1.59	0	-52007	10570	10330	10020	9780	9470	10450	9900	111	3020	500	7060	10	1	22298866	2152	-18.14	3.67	12	0.82	-532.00	2630.00	15490	20240711	-37.70	4930	20240527	95.74	15490	-37.70	20240711	4930	95.74	20240527	15490	-37.70	20240711	4930	95.74	20240527	0.58	N	293780	500	111 억		355251	N	N	0	N	00	N
110	20240812	121008	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9630	-460	5	-4.56	1629356280	165972	66.31	10180	10270	9600	13110	7070	10090	9817.04	1.59	0	-44443	10570	10330	10020	9780	9470	10450	9900	111	3020	500	7060	10	1	22298866	2147	-18.10	3.66	12	0.74	-532.00	2630.00	15490	20240711	-37.83	4930	20240527	95.33	15490	-37.83	20240711	4930	95.33	20240527	15490	-37.83	20240711	4930	95.33	20240527	0.58	N	293780	500	111 억		355251	N	N	0	N	00	N
111	20240812	111011	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9720	-370	5	-3.67	1227186150	124382	49.69	10180	10270	9650	13110	7070	10090	9866.26	1.59	0	-24136	10570	10330	10020	9780	9470	10450	9900	111	3020	500	7060	10	1	22298866	2167	-18.27	3.70	12	0.56	-532.00	2630.00	15490	20240711	-37.25	4930	20240527	97.16	15490	-37.25	20240711	4930	97.16	20240527	15490	-37.25	20240711	4930	97.16	20240527	0.58	N	293780	500	111 억		355251	N	N	0	N	00	N
112	20240812	101000	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9680	-410	5	-4.06	983242390	99278	39.66	10180	10270	9650	13110	7070	10090	9903.92	1.59	0	-14395	10570	10330	10020	9780	9470	10450	9900	111	3020	500	7060	10	1	22298866	2159	-18.20	3.68	12	0.45	-532.00	2630.00	15490	20240711	-37.51	4930	20240527	96.35	15490	-37.51	20240711	4930	96.35	20240527	15490	-37.51	20240711	4930	96.35	20240527	0.58	N	293780	500	111 억		355251	N	N	0	N	00	N
113	20240812	090958	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10150	60	2	0.59	164363310	16120	6.44	10180	10270	10140	13110	7070	10090	10196.28	1.59	0	247	10570	10330	10020	9780	9470	10450	9900	111	3020	500	7060	10	1	22298866	2263	-19.08	3.86	12	0.07	-532.00	2630.00	15490	20240711	-34.47	4930	20240527	105.88	15490	-34.47	20240711	4930	105.88	20240527	15490	-34.47	20240711	4930	105.88	20240527	0.58	N	293780	500	111 억		355251	N	N	0	N	00	N
114	20240809	160954	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10090	510	2	5.32	2487936590	248842	81.07	9710	10260	9710	12450	6710	9580	9997.97	1.37	0	49854	10333	9956	9763	9386	9193	9860	9290	111	2870	500	6700	10	1	22298866	2250	-18.97	3.84	12	1.12	-532.00	2630.00	15490	20240711	-34.86	4930	20240527	104.67	15490	-34.86	20240711	4930	104.67	20240527	15490	-34.86	20240711	4930	104.67	20240527	0.59	N	293780	500	111 억		305397	N	N	0	N	00	N
115	20240809	151017	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10030	450	2	4.70	2360448870	236152	76.94	9710	10260	9710	12450	6710	9580	9995.46	1.37	0	46296	10333	9956	9763	9386	9193	9860	9290	111	2870	500	6700	10	1	22298866	2237	-18.85	3.81	12	1.06	-532.00	2630.00	15490	20240711	-35.25	4930	20240527	103.45	15490	-35.25	20240711	4930	103.45	20240527	15490	-35.25	20240711	4930	103.45	20240527	0.59	N	293780	500	111 억		305397	N	N	0	N	00	N
116	20240809	141022	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9990	410	2	4.28	1757506600	176540	57.52	9710	10150	9710	12450	6710	9580	9955.29	1.37	0	31150	10333	9956	9763	9386	9193	9860	9290	111	2870	500	6700	10	1	22298866	2228	-18.78	3.80	12	0.79	-532.00	2630.00	15490	20240711	-35.51	4930	20240527	102.64	15490	-35.51	20240711	4930	102.64	20240527	15490	-35.51	20240711	4930	102.64	20240527	0.59	N	293780	500	111 억		305397	N	N	0	N	00	N
117	20240809	131014	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9990	410	2	4.28	1526534970	153223	49.92	9710	10150	9710	12450	6710	9580	9962.83	1.37	0	24984	10333	9956	9763	9386	9193	9860	9290	111	2870	500	6700	10	1	22298866	2228	-18.78	3.80	12	0.69	-532.00	2630.00	15490	20240711	-35.51	4930	20240527	102.64	15490	-35.51	20240711	4930	102.64	20240527	15490	-35.51	20240711	4930	102.64	20240527	0.59	N	293780	500	111 억		305397	N	N	0	N	00	N
118	20240809	121013	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9950	370	2	3.86	1440890370	144602	47.11	9710	10150	9710	12450	6710	9580	9964.53	1.37	0	25209	10333	9956	9763	9386	9193	9860	9290	111	2870	500	6700	10	1	22298866	2219	-18.70	3.78	12	0.65	-532.00	2630.00	15490	20240711	-35.77	4930	20240527	101.83	15490	-35.77	20240711	4930	101.83	20240527	15490	-35.77	20240711	4930	101.83	20240527	0.59	N	293780	500	111 억		305397	N	N	0	N	00	N
119	20240809	111005	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10010	430	2	4.49	1114998600	112126	36.53	9710	10110	9710	12450	6710	9580	9944.16	1.37	0	28192	10333	9956	9763	9386	9193	9860	9290	111	2870	500	6700	10	1	22298866	2232	-18.82	3.81	12	0.50	-532.00	2630.00	15490	20240711	-35.38	4930	20240527	103.04	15490	-35.38	20240711	4930	103.04	20240527	15490	-35.38	20240711	4930	103.04	20240527	0.59	N	293780	500	111 억		305397	N	N	0	N	00	N
120	20240809	101013	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9940	360	2	3.76	736006540	74095	24.14	9710	10110	9710	12450	6710	9580	9933.28	1.37	0	4683	10333	9956	9763	9386	9193	9860	9290	111	2870	500	6700	10	1	22298866	2217	-18.68	3.78	12	0.33	-532.00	2630.00	15490	20240711	-35.83	4930	20240527	101.62	15490	-35.83	20240711	4930	101.62	20240527	15490	-35.83	20240711	4930	101.62	20240527	0.59	N	293780	500	111 억		305397	N	N	0	N	00	N
121	20240809	091009	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9920	340	2	3.55	300162560	30347	9.89	9710	10110	9710	12450	6710	9580	9891.01	1.37	0	3666	10333	9956	9763	9386	9193	9860	9290	111	2870	500	6700	10	1	22298866	2212	-18.65	3.77	12	0.14	-532.00	2630.00	15490	20240711	-35.96	4930	20240527	101.22	15490	-35.96	20240711	4930	101.22	20240527	15490	-35.96	20240711	4930	101.22	20240527	0.59	N	293780	500	111 억		305397	N	N	0	N	00	N
122	20240808	160950	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9580	-450	5	-4.49	3006372840	304710	32.06	9860	10140	9570	13030	7030	10030	9866.89	1.65	0	-64686	11776	10902	10046	9172	8316	11340	9610	111	3000	500	7020	10	1	22298866	2136	-18.01	3.64	12	1.37	-532.00	2630.00	15490	20240711	-38.15	4930	20240527	94.32	15490	-38.15	20240711	4930	94.32	20240527	15490	-38.15	20240711	4930	94.32	20240527	0.64	N	293780	500	111 억		367882	N	N	0	N	00	N
123	20240808	151005	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9590	-440	5	-4.39	2899321690	293547	30.88	9860	10140	9580	13030	7030	10030	9876.85	1.65	0	-64315	11776	10902	10046	9172	8316	11340	9610	111	3000	500	7020	10	1	22298866	2138	-18.03	3.65	12	1.32	-532.00	2630.00	15490	20240711	-38.09	4930	20240527	94.52	15490	-38.09	20240711	4930	94.52	20240527	15490	-38.09	20240711	4930	94.52	20240527	0.64	N	293780	500	111 억		367882	N	N	0	N	00	N
124	20240808	141006	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9900	-130	5	-1.30	2227691560	224334	23.60	9860	10140	9780	13030	7030	10030	9930.24	1.65	0	-36983	11776	10902	10046	9172	8316	11340	9610	111	3000	500	7020	10	1	22298866	2208	-18.61	3.76	12	1.01	-532.00	2630.00	15490	20240711	-36.09	4930	20240527	100.81	15490	-36.09	20240711	4930	100.81	20240527	15490	-36.09	20240711	4930	100.81	20240527	0.64	N	293780	500	111 억		367882	N	N	0	N	00	N
125	20240808	131003	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9920	-110	5	-1.10	1930790460	194325	20.44	9860	10140	9780	13030	7030	10030	9935.88	1.65	0	-29870	11776	10902	10046	9172	8316	11340	9610	111	3000	500	7020	10	1	22298866	2212	-18.65	3.77	12	0.87	-532.00	2630.00	15490	20240711	-35.96	4930	20240527	101.22	15490	-35.96	20240711	4930	101.22	20240527	15490	-35.96	20240711	4930	101.22	20240527	0.64	N	293780	500	111 억		367882	N	N	0	N	00	N
126	20240808	121007	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9980	-50	5	-0.50	1635930380	164879	17.35	9860	10080	9780	13030	7030	10030	9922.00	1.65	0	-18776	11776	10902	10046	9172	8316	11340	9610	111	3000	500	7020	10	1	22298866	2225	-18.76	3.79	12	0.74	-532.00	2630.00	15490	20240711	-35.57	4930	20240527	102.43	15490	-35.57	20240711	4930	102.43	20240527	15490	-35.57	20240711	4930	102.43	20240527	0.64	N	293780	500	111 억		367882	N	N	0	N	00	N
127	20240808	111002	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9920	-110	5	-1.10	1379961540	139080	14.63	9860	10080	9780	13030	7030	10030	9922.06	1.65	0	-12532	11776	10902	10046	9172	8316	11340	9610	111	3000	500	7020	10	1	22298866	2212	-18.65	3.77	12	0.62	-532.00	2630.00	15490	20240711	-35.96	4930	20240527	101.22	15490	-35.96	20240711	4930	101.22	20240527	15490	-35.96	20240711	4930	101.22	20240527	0.64	N	293780	500	111 억		367882	N	N	0	N	00	N
128	20240808	100958	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9920	-110	5	-1.10	1032519480	104004	10.94	9860	10080	9780	13030	7030	10030	9927.68	1.65	0	-6976	11776	10902	10046	9172	8316	11340	9610	111	3000	500	7020	10	1	22298866	2212	-18.65	3.77	12	0.47	-532.00	2630.00	15490	20240711	-35.96	4930	20240527	101.22	15490	-35.96	20240711	4930	101.22	20240527	15490	-35.96	20240711	4930	101.22	20240527	0.64	N	293780	500	111 억		367882	N	N	0	N	00	N
129	20240808	090954	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10050	20	2	0.20	319696040	32220	3.39	9860	10080	9780	13030	7030	10030	9922.25	1.65	0	8706	11776	10902	10046	9172	8316	11340	9610	111	3000	500	7020	10	1	22298866	2241	-18.89	3.82	12	0.14	-532.00	2630.00	15490	20240711	-35.12	4930	20240527	103.85	15490	-35.12	20240711	4930	103.85	20240527	15490	-35.12	20240711	4930	103.85	20240527	0.64	N	293780	500	111 억		367882	N	N	0	N	00	N
130	20240807	160939	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10030	760	2	8.20	9677018980	947002	234.39	9200	10920	9190	12050	6490	9270	10218.79	1.63	0	4889	9870	9570	9240	8940	8610	9720	9090	111	2780	500	6480	10	1	22298866	2237	-18.85	3.81	12	4.25	-532.00	2630.00	15490	20240711	-35.25	4930	20240527	103.45	15490	-35.25	20240711	4930	103.45	20240527	15490	-35.25	20240711	4930	103.45	20240527	0.80	N	293780	500	111 억		364036	N	N	0	N	00	N
131	20240807	150952	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10050	780	2	8.41	9536002150	932896	230.90	9200	10920	9190	12050	6490	9270	10222.15	1.63	0	612	9870	9570	9240	8940	8610	9720	9090	111	2780	500	6480	10	1	22298866	2241	-18.89	3.82	12	4.18	-532.00	2630.00	15490	20240711	-35.12	4930	20240527	103.85	15490	-35.12	20240711	4930	103.85	20240527	15490	-35.12	20240711	4930	103.85	20240527	0.80	N	293780	500	111 억		364036	N	N	0	N	00	N
132	20240807	140958	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10210	940	2	10.14	8775497620	857278	212.18	9200	10920	9190	12050	6490	9270	10236.70	1.63	0	-13455	9870	9570	9240	8940	8610	9720	9090	111	2780	500	6480	10	1	22298866	2277	-19.19	3.88	12	3.84	-532.00	2630.00	15490	20240711	-34.09	4930	20240527	107.10	15490	-34.09	20240711	4930	107.10	20240527	15490	-34.09	20240711	4930	107.10	20240527	0.80	N	293780	500	111 억		364036	N	N	0	N	00	N
133	20240807	130953	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10110	840	2	9.06	4054945240	407599	100.88	9200	10290	9190	12050	6490	9270	9948.72	1.63	0	32761	9870	9570	9240	8940	8610	9720	9090	111	2780	500	6480	10	1	22298866	2254	-19.00	3.84	12	1.83	-532.00	2630.00	15490	20240711	-34.73	4930	20240527	105.07	15490	-34.73	20240711	4930	105.07	20240527	15490	-34.73	20240711	4930	105.07	20240527	0.80	N	293780	500	111 억		364036	N	N	0	N	00	N
134	20240807	120954	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10110	840	2	9.06	3509246080	354052	87.63	9200	10260	9190	12050	6490	9270	9912.05	1.63	0	24305	9870	9570	9240	8940	8610	9720	9090	111	2780	500	6480	10	1	22298866	2254	-19.00	3.84	12	1.59	-532.00	2630.00	15490	20240711	-34.73	4930	20240527	105.07	15490	-34.73	20240711	4930	105.07	20240527	15490	-34.73	20240711	4930	105.07	20240527	0.80	N	293780	500	111 억		364036	N	N	0	N	00	N
135	20240807	110953	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9970	700	2	7.55	3241430190	327398	81.03	9200	10260	9190	12050	6490	9270	9900.98	1.63	0	13463	9870	9570	9240	8940	8610	9720	9090	111	2780	500	6480	10	1	22298866	2223	-18.74	3.79	12	1.47	-532.00	2630.00	15490	20240711	-35.64	4930	20240527	102.23	15490	-35.64	20240711	4930	102.23	20240527	15490	-35.64	20240711	4930	102.23	20240527	0.80	N	293780	500	111 억		364036	N	N	0	N	00	N
136	20240807	100945	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10010	740	2	7.98	2825269720	285766	70.73	9200	10260	9190	12050	6490	9270	9887.11	1.63	0	10313	9870	9570	9240	8940	8610	9720	9090	111	2780	500	6480	10	1	22298866	2232	-18.82	3.81	12	1.28	-532.00	2630.00	15490	20240711	-35.38	4930	20240527	103.04	15490	-35.38	20240711	4930	103.04	20240527	15490	-35.38	20240711	4930	103.04	20240527	0.80	N	293780	500	111 억		364036	N	N	0	N	00	N
137	20240807	091014	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9600	330	2	3.56	345285940	36565	9.05	9200	9650	9190	12050	6490	9270	9444.07	1.63	0	923	9870	9570	9240	8940	8610	9720	9090	111	2780	500	6480	10	1	22298866	2141	-18.05	3.65	12	0.16	-532.00	2630.00	15490	20240711	-38.02	4930	20240527	94.73	15490	-38.02	20240711	4930	94.73	20240527	15490	-38.02	20240711	4930	94.73	20240527	0.80	N	293780	500	111 억		364036	N	N	0	N	00	N
138	20240806	160935	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9270	220	2	2.43	3693870900	398655	53.07	9050	9540	8910	11760	6340	9050	9266.17	1.50	0	29771	10670	9860	9180	8370	7690	9520	8030	111	2710	500	6330	10	1	22298866	2067	-17.42	3.52	12	1.79	-532.00	2630.00	15490	20240711	-40.15	4930	20240527	88.03	15490	-40.15	20240711	4930	88.03	20240527	15490	-40.15	20240711	4930	88.03	20240527	0.79	N	293780	500	111 억		335425	N	N	0	N	00	N
139	20240806	150949	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9320	270	2	2.98	3554639620	383658	51.07	9050	9540	8910	11760	6340	9050	9265.47	1.50	0	37466	10670	9860	9180	8370	7690	9520	8030	111	2710	500	6330	10	1	22298866	2078	-17.52	3.54	12	1.72	-532.00	2630.00	15490	20240711	-39.83	4930	20240527	89.05	15490	-39.83	20240711	4930	89.05	20240527	15490	-39.83	20240711	4930	89.05	20240527	0.79	N	293780	500	111 억		335425	N	N	0	N	00	N
140	20240806	140943	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9200	150	2	1.66	3187939740	344102	45.81	9050	9540	8910	11760	6340	9050	9264.90	1.50	0	23674	10670	9860	9180	8370	7690	9520	8030	111	2710	500	6330	10	1	22298866	2051	-17.29	3.50	12	1.54	-532.00	2630.00	15490	20240711	-40.61	4930	20240527	86.61	15490	-40.61	20240711	4930	86.61	20240527	15490	-40.61	20240711	4930	86.61	20240527	0.79	N	293780	500	111 억		335425	N	N	0	N	00	N
141	20240806	130949	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9350	300	2	3.31	2875239150	310451	41.33	9050	9540	8910	11760	6340	9050	9261.91	1.50	0	30788	10670	9860	9180	8370	7690	9520	8030	111	2710	500	6330	10	1	22298866	2085	-17.58	3.56	12	1.39	-532.00	2630.00	15490	20240711	-39.64	4930	20240527	89.66	15490	-39.64	20240711	4930	89.66	20240527	15490	-39.64	20240711	4930	89.66	20240527	0.79	N	293780	500	111 억		335425	N	N	0	N	00	N
142	20240806	120950	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9220	170	2	1.88	2619076480	282961	37.67	9050	9540	8910	11760	6340	9050	9256.41	1.50	0	23610	10670	9860	9180	8370	7690	9520	8030	111	2710	500	6330	10	1	22298866	2056	-17.33	3.51	12	1.27	-532.00	2630.00	15490	20240711	-40.48	4930	20240527	87.02	15490	-40.48	20240711	4930	87.02	20240527	15490	-40.48	20240711	4930	87.02	20240527	0.79	N	293780	500	111 억		335425	N	N	0	N	00	N
143	20240806	110937	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9270	220	2	2.43	2361689060	255124	33.96	9050	9540	8910	11760	6340	9050	9257.53	1.50	0	21056	10670	9860	9180	8370	7690	9520	8030	111	2710	500	6330	10	1	22298866	2067	-17.42	3.52	12	1.14	-532.00	2630.00	15490	20240711	-40.15	4930	20240527	88.03	15490	-40.15	20240711	4930	88.03	20240527	15490	-40.15	20240711	4930	88.03	20240527	0.79	N	293780	500	111 억		335425	N	N	0	N	00	N
144	20240806	100937	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9420	370	2	4.09	1862487340	201106	26.77	9050	9540	8910	11760	6340	9050	9261.87	1.50	0	14013	10670	9860	9180	8370	7690	9520	8030	111	2710	500	6330	10	1	22298866	2101	-17.71	3.58	12	0.90	-532.00	2630.00	15490	20240711	-39.19	4930	20240527	91.08	15490	-39.19	20240711	4930	91.08	20240527	15490	-39.19	20240711	4930	91.08	20240527	0.79	N	293780	500	111 억		335425	N	N	0	N	00	N
145	20240806	090944	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8940	-110	5	-1.22	519449760	56532	7.53	9050	9440	8920	11760	6340	9050	9190.13	1.50	0	-4887	10670	9860	9180	8370	7690	9520	8030	111	2710	500	6330	10	1	22298866	1994	-16.80	3.40	12	0.25	-532.00	2630.00	15490	20240711	-42.29	4930	20240527	81.34	15490	-42.29	20240711	4930	81.34	20240527	15490	-42.29	20240711	4930	81.34	20240527	0.79	N	293780	500	111 억		335425	N	N	0	N	00	N
146	20240805	160924	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9050	-1190	5	-11.62	6963964300	747941	97.10	9980	9990	8500	13310	7170	10240	9311.16	0.69	0	181479	11260	10750	10400	9890	9540	10575	9715	111	3070	500	7160	10	1	22298866	2018	-17.01	3.44	12	3.35	-532.00	2630.00	15490	20240711	-41.58	4930	20240527	83.57	15490	-41.58	20240711	4930	83.57	20240527	15490	-41.58	20240711	4930	83.57	20240527	0.80	N	293780	500	111 억		154801	N	N	0	N	00	N
147	20240805	150940	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8930	-1310	5	-12.79	6689222650	717513	93.15	9980	9990	8500	13310	7170	10240	9322.66	0.69	0	169148	11260	10750	10400	9890	9540	10575	9715	111	3070	500	7160	10	1	22298866	1991	-16.79	3.40	12	3.22	-532.00	2630.00	15490	20240711	-42.35	4930	20240527	81.14	15490	-42.35	20240711	4930	81.14	20240527	15490	-42.35	20240711	4930	81.14	20240527	0.80	N	293780	500	111 억		154801	N	N	0	N	00	N
148	20240805	140941	58	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9210	-1030	5	-10.06	4713030580	496857	64.50	9980	9990	9180	13310	7170	10240	9485.53	0.69	0	132104	11260	10750	10400	9890	9540	10575	9715	111	3070	500	7160	10	1	22298866	2054	-17.31	3.50	12	2.23	-532.00	2630.00	15490	20240711	-40.54	4930	20240527	86.82	15490	-40.54	20240711	4930	86.82	20240527	15490	-40.54	20240711	4930	86.82	20240527	0.80	N	293780	500	111 억		154801	N	N	0	N	00	N
149	20240805	130940	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9450	-790	5	-7.71	4080013900	428636	55.65	9980	9990	9290	13310	7170	10240	9518.43	0.69	0	118107	11260	10750	10400	9890	9540	10575	9715	111	3070	500	7160	10	1	22298866	2107	-17.76	3.59	12	1.92	-532.00	2630.00	15490	20240711	-38.99	4930	20240527	91.68	15490	-38.99	20240711	4930	91.68	20240527	15490	-38.99	20240711	4930	91.68	20240527	0.80	N	293780	500	111 억		154801	N	N	0	N	00	N
150	20240805	120934	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9440	-800	5	-7.81	3268524860	341707	44.36	9980	9990	9350	13310	7170	10240	9565.09	0.69	0	71879	11260	10750	10400	9890	9540	10575	9715	111	3070	500	7160	10	1	22298866	2105	-17.74	3.59	12	1.53	-532.00	2630.00	15490	20240711	-39.06	4930	20240527	91.48	15490	-39.06	20240711	4930	91.48	20240527	15490	-39.06	20240711	4930	91.48	20240527	0.80	N	293780	500	111 억		154801	N	N	0	N	00	N
151	20240805	110933	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9400	-840	5	-8.20	2811475140	293170	38.06	9980	9990	9390	13310	7170	10240	9589.69	0.69	0	57866	11260	10750	10400	9890	9540	10575	9715	111	3070	500	7160	10	1	22298866	2096	-17.67	3.57	12	1.31	-532.00	2630.00	15490	20240711	-39.32	4930	20240527	90.67	15490	-39.32	20240711	4930	90.67	20240527	15490	-39.32	20240711	4930	90.67	20240527	0.80	N	293780	500	111 억		154801	N	N	0	N	00	N
152	20240805	100930	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9510	-730	5	-7.13	1973977710	204784	26.59	9980	9990	9440	13310	7170	10240	9639.02	0.69	0	34909	11260	10750	10400	9890	9540	10575	9715	111	3070	500	7160	10	1	22298866	2121	-17.88	3.62	12	0.92	-532.00	2630.00	15490	20240711	-38.61	4930	20240527	92.90	15490	-38.61	20240711	4930	92.90	20240527	15490	-38.61	20240711	4930	92.90	20240527	0.80	N	293780	500	111 억		154801	N	N	0	N	00	N
153	20240805	090925	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9710	-530	5	-5.18	672464670	69236	8.99	9980	9990	9490	13310	7170	10240	9711.87	0.69	0	14733	11260	10750	10400	9890	9540	10575	9715	111	3070	500	7160	10	1	22298866	2165	-18.25	3.69	12	0.31	-532.00	2630.00	15490	20240711	-37.31	4930	20240527	96.96	15490	-37.31	20240711	4930	96.96	20240527	15490	-37.31	20240711	4930	96.96	20240527	0.80	N	293780	500	111 억		154801	N	N	0	N	00	N
154	20240802	160917	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10240	-630	5	-5.80	7914295640	763082	16.88	10860	10910	10050	14130	7610	10870	10371.56	0.56	0	30285	16023	13446	11983	9406	7943	12715	8675	111	3260	500	7600	10	1	22298866	2283	-19.25	3.89	12	3.42	-532.00	2630.00	15490	20240711	-33.89	4930	20240527	107.71	15490	-33.89	20240711	4930	107.71	20240527	15490	-33.89	20240711	4930	107.71	20240527	0.81	N	293780	500	111 억		124412	N	N	0	N	00	N
155	20240802	150916	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10230	-640	5	-5.89	7660565650	738332	16.33	10860	10910	10050	14130	7610	10870	10375.49	0.56	0	23835	16023	13446	11983	9406	7943	12715	8675	111	3260	500	7600	10	1	22298866	2281	-19.23	3.89	12	3.31	-532.00	2630.00	15490	20240711	-33.96	4930	20240527	107.51	15490	-33.96	20240711	4930	107.51	20240527	15490	-33.96	20240711	4930	107.51	20240527	0.81	N	293780	500	111 억		124412	N	N	0	N	00	N
156	20240802	140920	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10340	-530	5	-4.88	7038306970	677618	14.99	10860	10910	10050	14130	7610	10870	10386.83	0.56	0	16325	16023	13446	11983	9406	7943	12715	8675	111	3260	500	7600	10	1	22298866	2306	-19.44	3.93	12	3.04	-532.00	2630.00	15490	20240711	-33.25	4930	20240527	109.74	15490	-33.25	20240711	4930	109.74	20240527	15490	-33.25	20240711	4930	109.74	20240527	0.81	N	293780	500	111 억		124412	N	N	0	N	00	N
157	20240802	130918	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10150	-720	5	-6.62	5462974780	527771	11.67	10860	10860	10050	14130	7610	10870	10351.02	0.56	0	23989	16023	13446	11983	9406	7943	12715	8675	111	3260	500	7600	10	1	22298866	2263	-19.08	3.86	12	2.37	-532.00	2630.00	15490	20240711	-34.47	4930	20240527	105.88	15490	-34.47	20240711	4930	105.88	20240527	15490	-34.47	20240711	4930	105.88	20240527	0.81	N	293780	500	111 억		124412	N	N	0	N	00	N
158	20240802	120917	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10280	-590	5	-5.43	5129178140	495030	10.95	10860	10860	10050	14130	7610	10870	10361.33	0.56	0	22941	16023	13446	11983	9406	7943	12715	8675	111	3260	500	7600	10	1	22298866	2292	-19.32	3.91	12	2.22	-532.00	2630.00	15490	20240711	-33.63	4930	20240527	108.52	15490	-33.63	20240711	4930	108.52	20240527	15490	-33.63	20240711	4930	108.52	20240527	0.81	N	293780	500	111 억		124412	N	N	0	N	00	N
159	20240802	110918	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10190	-680	5	-6.26	4386069670	421957	9.33	10860	10860	10130	14130	7610	10870	10394.57	0.56	0	22877	16023	13446	11983	9406	7943	12715	8675	111	3260	500	7600	10	1	22298866	2272	-19.15	3.87	12	1.89	-532.00	2630.00	15490	20240711	-34.22	4930	20240527	106.69	15490	-34.22	20240711	4930	106.69	20240527	15490	-34.22	20240711	4930	106.69	20240527	0.81	N	293780	500	111 억		124412	N	N	0	N	00	N
160	20240802	100914	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10170	-700	5	-6.44	3583537500	343919	7.61	10860	10860	10130	14130	7610	10870	10419.69	0.56	0	33395	16023	13446	11983	9406	7943	12715	8675	111	3260	500	7600	10	1	22298866	2268	-19.12	3.87	12	1.54	-532.00	2630.00	15490	20240711	-34.34	4930	20240527	106.29	15490	-34.34	20240711	4930	106.29	20240527	15490	-34.34	20240711	4930	106.29	20240527	0.81	N	293780	500	111 억		124412	N	N	0	N	00	N
161	20240802	090921	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10680	-190	5	-1.75	758252960	70556	1.56	10860	10860	10510	14130	7610	10870	10746.80	0.56	0	-2984	16023	13446	11983	9406	7943	12715	8675	111	3260	500	7600	10	1	22298866	2382	-20.08	4.06	12	0.32	-532.00	2630.00	15490	20240711	-31.05	4930	20240527	116.63	15490	-31.05	20240711	4930	116.63	20240527	15490	-31.05	20240711	4930	116.63	20240527	0.81	N	293780	500	111 억		124412	N	N	0	N	00	N
162	20240801	160914	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10870	-480	5	-4.23	56270278190	4503650	1106.50	11470	14560	10520	14750	7950	11350	12494.98	1.54	0	-199384	12563	11956	11263	10656	9963	11610	10310	111	3400	500	7940	10	1	22298866	2424	-20.43	4.13	12	20.20	-532.00	2630.00	15490	20240711	-29.83	4930	20240527	120.49	15490	-29.83	20240711	4930	120.49	20240527	15490	-29.83	20240711	4930	120.49	20240527	0.84	N	293780	500	111 억		343570	N	N	0	N	00	N
163	20240801	150935	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11070	-280	5	-2.47	55593087080	4441896	1091.33	11470	14560	10520	14750	7950	11350	12515.63	1.54	0	-195457	12563	11956	11263	10656	9963	11610	10310	111	3400	500	7940	10	1	22298866	2468	-20.81	4.21	12	19.92	-532.00	2630.00	15490	20240711	-28.53	4930	20240527	124.54	15490	-28.53	20240711	4930	124.54	20240527	15490	-28.53	20240711	4930	124.54	20240527	0.84	N	293780	500	111 억		343570	N	N	0	N	00	N
164	20240801	140925	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10730	-620	5	-5.46	51807911860	4093785	1005.80	11470	14560	10730	14750	7950	11350	12655.27	1.54	0	-206279	12563	11956	11263	10656	9963	11610	10310	111	3400	500	7940	10	1	22298866	2393	-20.17	4.08	12	18.36	-532.00	2630.00	15490	20240711	-30.73	4930	20240527	117.65	15490	-30.73	20240711	4930	117.65	20240527	15490	-30.73	20240711	4930	117.65	20240527	0.84	N	293780	500	111 억		343570	N	N	0	N	00	N
165	20240801	130917	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11570	220	2	1.94	46967043870	3655663	898.16	11470	14560	11450	14750	7950	11350	12847.76	1.54	0	-189297	12563	11956	11263	10656	9963	11610	10310	111	3400	500	7940	10	1	22298866	2580	-21.75	4.40	12	16.39	-532.00	2630.00	15490	20240711	-25.31	4930	20240527	134.69	15490	-25.31	20240711	4930	134.69	20240527	15490	-25.31	20240711	4930	134.69	20240527	0.84	N	293780	500	111 억		343570	N	N	0	N	00	N
166	20240801	120921	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11670	320	2	2.82	46010256720	3573198	877.90	11470	14560	11450	14750	7950	11350	12876.50	1.54	0	-184228	12563	11956	11263	10656	9963	11610	10310	111	3400	500	7940	10	1	22298866	2602	-21.94	4.44	12	16.02	-532.00	2630.00	15490	20240711	-24.66	4930	20240527	136.71	15490	-24.66	20240711	4930	136.71	20240527	15490	-24.66	20240711	4930	136.71	20240527	0.84	N	293780	500	111 억		343570	N	N	0	N	00	N
167	20240801	110923	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11640	290	2	2.56	45034201350	3489937	857.44	11470	14560	11450	14750	7950	11350	12904.03	1.54	0	-172476	12563	11956	11263	10656	9963	11610	10310	111	3400	500	7940	10	1	22298866	2596	-21.88	4.43	12	15.65	-532.00	2630.00	15490	20240711	-24.85	4930	20240527	136.11	15490	-24.85	20240711	4930	136.11	20240527	15490	-24.85	20240711	4930	136.11	20240527	0.84	N	293780	500	111 억		343570	N	N	0	N	00	N
168	20240801	100917	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12590	1240	2	10.93	34625185640	2619893	643.68	11470	14560	11450	14750	7950	11350	13216.28	1.54	0	-55429	12563	11956	11263	10656	9963	11610	10310	111	3400	500	7940	10	1	22298866	2807	-23.67	4.79	12	11.75	-532.00	2630.00	15490	20240711	-18.72	4930	20240527	155.38	15490	-18.72	20240711	4930	155.38	20240527	15490	-18.72	20240711	4930	155.38	20240527	0.84	N	293780	500	111 억		343570	Y	N	0	N	00	N
169	20240801	090908	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12100	750	2	6.61	1535766150	127440	31.31	11470	12480	11450	14750	7950	11350	12051.02	1.54	0	26373	12563	11956	11263	10656	9963	11610	10310	111	3400	500	7940	10	1	22298866	2698	-22.74	4.60	12	0.57	-532.00	2630.00	15490	20240711	-21.89	4930	20240527	145.44	15490	-21.89	20240711	4930	145.44	20240527	15490	-21.89	20240711	4930	145.44	20240527	0.84	N	293780	500	111 억		343570	N	N	0	N	00	N