KissMeData/080160/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	160645	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11760	190	2	1.64	221899750	19036	127.92	11690	11800	11590	15040	8100	11570	11656.85	12.72	0	233	11903	11736	11653	11486	11403	11695	11445	95	3470	500	8560	10	1	18900000	2223	21.62	2.28	12	0.10	544.00	5167.00	17760	20240214	-33.78	10200	20240805	15.29	17760	-33.78	20240214	10200	15.29	20240805	17760	-33.78	20240214	10200	15.29	20240805	0.27	N	080160	500	94 억		2404497	N	N	129	N	00	N
3	20240830	150650	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11720	150	2	1.30	210577430	18072	121.44	11690	11800	11590	15040	8100	11570	11652.14	12.72	0	71	11903	11736	11653	11486	11403	11695	11445	95	3470	500	8560	10	1	18900000	2215	21.54	2.27	12	0.10	544.00	5167.00	17760	20240214	-34.01	10200	20240805	14.90	17760	-34.01	20240214	10200	14.90	20240805	17760	-34.01	20240214	10200	14.90	20240805	0.27	N	080160	500	94 억		2404497	N	N	149	N	00	N
4	20240830	140651	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11600	30	2	0.26	164630140	14142	95.03	11690	11800	11590	15040	8100	11570	11641.22	12.72	0	-1726	11903	11736	11653	11486	11403	11695	11445	95	3470	500	8560	10	1	18900000	2192	21.32	2.25	12	0.07	544.00	5167.00	17760	20240214	-34.68	10200	20240805	13.73	17760	-34.68	20240214	10200	13.73	20240805	17760	-34.68	20240214	10200	13.73	20240805	0.27	N	080160	500	94 억		2404497	N	N	149	N	00	N
5	20240830	130645	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11660	90	2	0.78	126165800	10835	72.81	11690	11800	11590	15040	8100	11570	11644.28	12.72	0	-1069	11903	11736	11653	11486	11403	11695	11445	95	3470	500	8560	10	1	18900000	2204	21.43	2.26	12	0.06	544.00	5167.00	17760	20240214	-34.35	10200	20240805	14.31	17760	-34.35	20240214	10200	14.31	20240805	17760	-34.35	20240214	10200	14.31	20240805	0.27	N	080160	500	94 억		2404497	N	N	149	N	00	N
6	20240830	120649	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11660	90	2	0.78	90348970	7759	52.14	11690	11800	11590	15040	8100	11570	11644.41	12.72	0	-383	11903	11736	11653	11486	11403	11695	11445	95	3470	500	8560	10	1	18900000	2204	21.43	2.26	12	0.04	544.00	5167.00	17760	20240214	-34.35	10200	20240805	14.31	17760	-34.35	20240214	10200	14.31	20240805	17760	-34.35	20240214	10200	14.31	20240805	0.27	N	080160	500	94 억		2404497	N	N	149	N	00	N
7	20240830	110656	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11640	70	2	0.61	74592770	6407	43.05	11690	11800	11590	15040	8100	11570	11642.39	12.72	0	-67	11903	11736	11653	11486	11403	11695	11445	95	3470	500	8560	10	1	18900000	2200	21.40	2.25	12	0.03	544.00	5167.00	17760	20240214	-34.46	10200	20240805	14.12	17760	-34.46	20240214	10200	14.12	20240805	17760	-34.46	20240214	10200	14.12	20240805	0.27	N	080160	500	94 억		2404497	N	N	149	N	00	N
8	20240830	100652	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11720	150	2	1.30	62021710	5331	35.82	11690	11800	11590	15040	8100	11570	11634.16	12.72	0	70	11903	11736	11653	11486	11403	11695	11445	95	3470	500	8560	10	1	18900000	2215	21.54	2.27	12	0.03	544.00	5167.00	17760	20240214	-34.01	10200	20240805	14.90	17760	-34.01	20240214	10200	14.90	20240805	17760	-34.01	20240214	10200	14.90	20240805	0.27	N	080160	500	94 억		2404497	N	N	149	N	00	N
9	20240830	090653	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11600	30	2	0.26	1368980	118	0.79	11690	11690	11600	15040	8100	11570	11601.53	12.72	0	105	11903	11736	11653	11486	11403	11695	11445	95	3470	500	8560	10	1	18900000	2192	21.32	2.25	12	0.00	544.00	5167.00	17760	20240214	-34.68	10200	20240805	13.73	17760	-34.68	20240214	10200	13.73	20240805	17760	-34.68	20240214	10200	13.73	20240805	0.27	N	080160	500	94 억		2404497	N	N	149	N	00	N
10	20240829	160652	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11570	-50	5	-0.43	172784530	14881	50.90	11820	11820	11570	15100	8140	11620	11611.09	12.76	0	-7433	12053	11836	11683	11466	11313	11760	11390	95	3480	500	8590	10	1	18900000	2187	21.27	2.24	12	0.08	544.00	5167.00	17760	20240214	-34.85	10200	20240805	13.43	17760	-34.85	20240214	10200	13.43	20240805	17760	-34.85	20240214	10200	13.43	20240805	0.27	N	080160	500	94 억		2411750	N	N	149	N	00	N
11	20240829	150700	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11570	-50	5	-0.43	151722650	13061	44.68	11820	11820	11570	15100	8140	11620	11616.47	12.76	0	-7115	12053	11836	11683	11466	11313	11760	11390	95	3480	500	8590	10	1	18900000	2187	21.27	2.24	12	0.07	544.00	5167.00	17760	20240214	-34.85	10200	20240805	13.43	17760	-34.85	20240214	10200	13.43	20240805	17760	-34.85	20240214	10200	13.43	20240805	0.27	N	080160	500	94 억		2411750	N	N	212	N	00	N
12	20240829	140701	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11580	-40	5	-0.34	128494640	11055	37.82	11820	11820	11570	15100	8140	11620	11623.21	12.76	0	-6084	12053	11836	11683	11466	11313	11760	11390	95	3480	500	8590	10	1	18900000	2189	21.29	2.24	12	0.06	544.00	5167.00	17760	20240214	-34.80	10200	20240805	13.53	17760	-34.80	20240214	10200	13.53	20240805	17760	-34.80	20240214	10200	13.53	20240805	0.27	N	080160	500	94 억		2411750	N	N	212	N	00	N
13	20240829	130702	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11640	20	2	0.17	73392510	6311	21.59	11820	11820	11570	15100	8140	11620	11629.30	12.76	0	-1444	12053	11836	11683	11466	11313	11760	11390	95	3480	500	8590	10	1	18900000	2200	21.40	2.25	12	0.03	544.00	5167.00	17760	20240214	-34.46	10200	20240805	14.12	17760	-34.46	20240214	10200	14.12	20240805	17760	-34.46	20240214	10200	14.12	20240805	0.27	N	080160	500	94 억		2411750	N	N	212	N	00	N
14	20240829	120659	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11680	60	2	0.52	59204060	5093	17.42	11820	11820	11570	15100	8140	11620	11624.59	12.76	0	-1345	12053	11836	11683	11466	11313	11760	11390	95	3480	500	8590	10	1	18900000	2208	21.47	2.26	12	0.03	544.00	5167.00	17760	20240214	-34.23	10200	20240805	14.51	17760	-34.23	20240214	10200	14.51	20240805	17760	-34.23	20240214	10200	14.51	20240805	0.27	N	080160	500	94 억		2411750	N	N	212	N	00	N
15	20240829	110702	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11620	0	3	0.00	51214560	4406	15.07	11820	11820	11570	15100	8140	11620	11623.82	12.76	0	-1254	12053	11836	11683	11466	11313	11760	11390	95	3480	500	8590	10	1	18900000	2196	21.36	2.25	12	0.02	544.00	5167.00	17760	20240214	-34.57	10200	20240805	13.92	17760	-34.57	20240214	10200	13.92	20240805	17760	-34.57	20240214	10200	13.92	20240805	0.27	N	080160	500	94 억		2411750	N	N	212	N	00	N
16	20240829	100657	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11650	30	2	0.26	37559590	3231	11.05	11820	11820	11570	15100	8140	11620	11624.76	12.76	0	-1096	12053	11836	11683	11466	11313	11760	11390	95	3480	500	8590	10	1	18900000	2202	21.42	2.25	12	0.02	544.00	5167.00	17760	20240214	-34.40	10200	20240805	14.22	17760	-34.40	20240214	10200	14.22	20240805	17760	-34.40	20240214	10200	14.22	20240805	0.27	N	080160	500	94 억		2411750	N	N	212	N	00	N
17	20240829	090659	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11620	0	3	0.00	14811740	1271	4.35	11820	11820	11570	15100	8140	11620	11653.61	12.76	0	-932	12053	11836	11683	11466	11313	11760	11390	95	3480	500	8590	10	1	18900000	2196	21.36	2.25	12	0.01	544.00	5167.00	17760	20240214	-34.57	10200	20240805	13.92	17760	-34.57	20240214	10200	13.92	20240805	17760	-34.57	20240214	10200	13.92	20240805	0.27	N	080160	500	94 억		2411750	N	N	212	N	00	N
18	20240828	160639	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11620	-140	5	-1.19	342004550	29208	126.27	11740	11900	11530	15280	8240	11760	11709.31	12.78	0	-3507	11973	11866	11663	11556	11353	11920	11610	95	3520	500	8700	10	1	18900000	2196	21.36	2.25	12	0.15	544.00	5167.00	17760	20240214	-34.57	10200	20240805	13.92	17760	-34.57	20240214	10200	13.92	20240805	17760	-34.57	20240214	10200	13.92	20240805	0.27	N	080160	500	94 억		2415274	N	N	212	N	00	N
19	20240828	150643	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11640	-120	5	-1.02	333467580	28474	123.09	11740	11900	11530	15280	8240	11760	11711.30	12.78	0	-3108	11973	11866	11663	11556	11353	11920	11610	95	3520	500	8700	10	1	18900000	2200	21.40	2.25	12	0.15	544.00	5167.00	17760	20240214	-34.46	10200	20240805	14.12	17760	-34.46	20240214	10200	14.12	20240805	17760	-34.46	20240214	10200	14.12	20240805	0.27	N	080160	500	94 억		2415274	N	N	340	N	00	N
20	20240828	140645	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11670	-90	5	-0.77	290386920	24772	107.09	11740	11900	11530	15280	8240	11760	11722.38	12.78	0	-2418	11973	11866	11663	11556	11353	11920	11610	95	3520	500	8700	10	1	18900000	2206	21.45	2.26	12	0.13	544.00	5167.00	17760	20240214	-34.29	10200	20240805	14.41	17760	-34.29	20240214	10200	14.41	20240805	17760	-34.29	20240214	10200	14.41	20240805	0.27	N	080160	500	94 억		2415274	N	N	340	N	00	N
21	20240828	130642	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11660	-100	5	-0.85	274046940	23371	101.03	11740	11900	11530	15280	8240	11760	11725.94	12.78	0	-1667	11973	11866	11663	11556	11353	11920	11610	95	3520	500	8700	10	1	18900000	2204	21.43	2.26	12	0.12	544.00	5167.00	17760	20240214	-34.35	10200	20240805	14.31	17760	-34.35	20240214	10200	14.31	20240805	17760	-34.35	20240214	10200	14.31	20240805	0.27	N	080160	500	94 억		2415274	N	N	340	N	00	N
22	20240828	120641	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11630	-130	5	-1.11	249005480	21220	91.73	11740	11900	11530	15280	8240	11760	11734.47	12.78	0	-1701	11973	11866	11663	11556	11353	11920	11610	95	3520	500	8700	10	1	18900000	2198	21.38	2.25	12	0.11	544.00	5167.00	17760	20240214	-34.52	10200	20240805	14.02	17760	-34.52	20240214	10200	14.02	20240805	17760	-34.52	20240214	10200	14.02	20240805	0.27	N	080160	500	94 억		2415274	N	N	340	N	00	N
23	20240828	110641	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11700	-60	5	-0.51	160350660	13591	58.75	11740	11900	11530	15280	8240	11760	11798.30	12.78	0	-2733	11973	11866	11663	11556	11353	11920	11610	95	3520	500	8700	10	1	18900000	2211	21.51	2.26	12	0.07	544.00	5167.00	17760	20240214	-34.12	10200	20240805	14.71	17760	-34.12	20240214	10200	14.71	20240805	17760	-34.12	20240214	10200	14.71	20240805	0.27	N	080160	500	94 억		2415274	N	N	340	N	00	N
24	20240828	100706	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11780	20	2	0.17	113400470	9593	41.47	11740	11900	11530	15280	8240	11760	11821.17	12.78	0	-182	11973	11866	11663	11556	11353	11920	11610	95	3520	500	8700	10	1	18900000	2226	21.65	2.28	12	0.05	544.00	5167.00	17760	20240214	-33.67	10200	20240805	15.49	17760	-33.67	20240214	10200	15.49	20240805	17760	-33.67	20240214	10200	15.49	20240805	0.27	N	080160	500	94 억		2415274	N	N	340	N	00	N
25	20240828	090652	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11790	30	2	0.26	11801510	1007	4.35	11740	11840	11530	15280	8240	11760	11719.47	12.78	0	-110	11973	11866	11663	11556	11353	11920	11610	95	3520	500	8700	10	1	18900000	2228	21.67	2.28	12	0.01	544.00	5167.00	17760	20240214	-33.61	10200	20240805	15.59	17760	-33.61	20240214	10200	15.59	20240805	17760	-33.61	20240214	10200	15.59	20240805	0.27	N	080160	500	94 억		2415274	N	N	340	N	00	N
26	20240827	160639	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11760	140	2	1.20	269513880	23121	69.09	11620	11770	11460	15100	8140	11620	11656.67	12.77	0	1648	12113	11866	11653	11406	11193	11760	11300	95	3480	500	8590	10	1	18900000	2223	21.62	2.28	12	0.12	544.00	5167.00	17760	20240214	-33.78	10200	20240805	15.29	17760	-33.78	20240214	10200	15.29	20240805	17760	-33.78	20240214	10200	15.29	20240805	0.28	N	080160	500	94 억		2413660	N	N	340	N	00	N
27	20240827	150641	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11750	130	2	1.12	261238720	22417	66.99	11620	11770	11460	15100	8140	11620	11653.60	12.77	0	1592	12113	11866	11653	11406	11193	11760	11300	95	3480	500	8590	10	1	18900000	2221	21.60	2.27	12	0.12	544.00	5167.00	17760	20240214	-33.84	10200	20240805	15.20	17760	-33.84	20240214	10200	15.20	20240805	17760	-33.84	20240214	10200	15.20	20240805	0.28	N	080160	500	94 억		2413660	N	N	4	N	00	N
28	20240827	140642	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11690	70	2	0.60	205592620	17678	52.83	11620	11760	11460	15100	8140	11620	11629.86	12.77	0	-901	12113	11866	11653	11406	11193	11760	11300	95	3480	500	8590	10	1	18900000	2209	21.49	2.26	12	0.09	544.00	5167.00	17760	20240214	-34.18	10200	20240805	14.61	17760	-34.18	20240214	10200	14.61	20240805	17760	-34.18	20240214	10200	14.61	20240805	0.28	N	080160	500	94 억		2413660	N	N	4	N	00	N
29	20240827	130646	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11680	60	2	0.52	194432440	16723	49.97	11620	11760	11460	15100	8140	11620	11626.65	12.77	0	-736	12113	11866	11653	11406	11193	11760	11300	95	3480	500	8590	10	1	18900000	2208	21.47	2.26	12	0.09	544.00	5167.00	17760	20240214	-34.23	10200	20240805	14.51	17760	-34.23	20240214	10200	14.51	20240805	17760	-34.23	20240214	10200	14.51	20240805	0.28	N	080160	500	94 억		2413660	N	N	4	N	00	N
30	20240827	120648	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11690	70	2	0.60	167577370	14427	43.11	11620	11760	11460	15100	8140	11620	11615.54	12.77	0	-908	12113	11866	11653	11406	11193	11760	11300	95	3480	500	8590	10	1	18900000	2209	21.49	2.26	12	0.08	544.00	5167.00	17760	20240214	-34.18	10200	20240805	14.61	17760	-34.18	20240214	10200	14.61	20240805	17760	-34.18	20240214	10200	14.61	20240805	0.28	N	080160	500	94 억		2413660	N	N	4	N	00	N
31	20240827	110644	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11710	90	2	0.77	134609850	11609	34.69	11620	11760	11460	15100	8140	11620	11595.30	12.77	0	50	12113	11866	11653	11406	11193	11760	11300	95	3480	500	8590	10	1	18900000	2213	21.53	2.27	12	0.06	544.00	5167.00	17760	20240214	-34.07	10200	20240805	14.80	17760	-34.07	20240214	10200	14.80	20240805	17760	-34.07	20240214	10200	14.80	20240805	0.28	N	080160	500	94 억		2413660	N	N	4	N	00	N
32	20240827	100642	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11630	10	2	0.09	91100720	7881	23.55	11620	11720	11460	15100	8140	11620	11559.54	12.77	0	69	12113	11866	11653	11406	11193	11760	11300	95	3480	500	8590	10	1	18900000	2198	21.38	2.25	12	0.04	544.00	5167.00	17760	20240214	-34.52	10200	20240805	14.02	17760	-34.52	20240214	10200	14.02	20240805	17760	-34.52	20240214	10200	14.02	20240805	0.28	N	080160	500	94 억		2413660	N	N	4	N	00	N
33	20240827	090642	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11590	-30	5	-0.26	2724640	235	0.70	11620	11620	11590	15100	8140	11620	11594.21	12.77	0	-194	12113	11866	11653	11406	11193	11760	11300	95	3480	500	8590	10	1	18900000	2191	21.31	2.24	12	0.00	544.00	5167.00	17760	20240214	-34.74	10200	20240805	13.63	17760	-34.74	20240214	10200	13.63	20240805	17760	-34.74	20240214	10200	13.63	20240805	0.28	N	080160	500	94 억		2413660	N	N	4	N	00	N
34	20240826	160633	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11620	-100	5	-0.85	388198210	33463	114.06	11660	11900	11440	15230	8210	11720	11600.10	12.85	0	-11193	12000	11860	11680	11540	11360	11930	11610	95	3510	500	8670	10	1	18900000	2196	21.36	2.25	12	0.18	544.00	5167.00	17760	20240214	-34.57	10200	20240805	13.92	17760	-34.57	20240214	10200	13.92	20240805	17760	-34.57	20240214	10200	13.92	20240805	0.27	N	080160	500	94 억		2428414	N	N	4	N	00	N
35	20240826	150637	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11600	-120	5	-1.02	364176370	31391	107.00	11660	11900	11440	15230	8210	11720	11600.54	12.85	0	-11430	12000	11860	11680	11540	11360	11930	11610	95	3510	500	8670	10	1	18900000	2192	21.32	2.25	12	0.17	544.00	5167.00	17760	20240214	-34.68	10200	20240805	13.73	17760	-34.68	20240214	10200	13.73	20240805	17760	-34.68	20240214	10200	13.73	20240805	0.27	N	080160	500	94 억		2428414	N	N	170	N	00	N
36	20240826	140640	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11620	-100	5	-0.85	330156030	28458	97.00	11660	11900	11440	15230	8210	11720	11600.68	12.85	0	-11133	12000	11860	11680	11540	11360	11930	11610	95	3510	500	8670	10	1	18900000	2196	21.36	2.25	12	0.15	544.00	5167.00	17760	20240214	-34.57	10200	20240805	13.92	17760	-34.57	20240214	10200	13.92	20240805	17760	-34.57	20240214	10200	13.92	20240805	0.27	N	080160	500	94 억		2428414	N	N	170	N	00	N
37	20240826	130644	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11600	-120	5	-1.02	305339710	26320	89.71	11660	11900	11440	15230	8210	11720	11600.14	12.85	0	-10457	12000	11860	11680	11540	11360	11930	11610	95	3510	500	8670	10	1	18900000	2192	21.32	2.25	12	0.14	544.00	5167.00	17760	20240214	-34.68	10200	20240805	13.73	17760	-34.68	20240214	10200	13.73	20240805	17760	-34.68	20240214	10200	13.73	20240805	0.27	N	080160	500	94 억		2428414	N	N	170	N	00	N
38	20240826	120639	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11630	-90	5	-0.77	252451700	21766	74.19	11660	11900	11440	15230	8210	11720	11597.32	12.85	0	-8597	12000	11860	11680	11540	11360	11930	11610	95	3510	500	8670	10	1	18900000	2198	21.38	2.25	12	0.12	544.00	5167.00	17760	20240214	-34.52	10200	20240805	14.02	17760	-34.52	20240214	10200	14.02	20240805	17760	-34.52	20240214	10200	14.02	20240805	0.27	N	080160	500	94 억		2428414	N	N	170	N	00	N
39	20240826	110638	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11640	-80	5	-0.68	224875780	19399	66.12	11660	11900	11440	15230	8210	11720	11590.80	12.85	0	-8074	12000	11860	11680	11540	11360	11930	11610	95	3510	500	8670	10	1	18900000	2200	21.40	2.25	12	0.10	544.00	5167.00	17760	20240214	-34.46	10200	20240805	14.12	17760	-34.46	20240214	10200	14.12	20240805	17760	-34.46	20240214	10200	14.12	20240805	0.27	N	080160	500	94 억		2428414	N	N	170	N	00	N
40	20240826	100641	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11580	-140	5	-1.19	187733830	16190	55.18	11660	11900	11440	15230	8210	11720	11594.11	12.85	0	-7317	12000	11860	11680	11540	11360	11930	11610	95	3510	500	8670	10	1	18900000	2189	21.29	2.24	12	0.09	544.00	5167.00	17760	20240214	-34.80	10200	20240805	13.53	17760	-34.80	20240214	10200	13.53	20240805	17760	-34.80	20240214	10200	13.53	20240805	0.27	N	080160	500	94 억		2428414	N	N	170	N	00	N
41	20240826	090639	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11710	-10	5	-0.09	59082210	5029	17.14	11660	11900	11660	15230	8210	11720	11749.47	12.85	0	-2387	12000	11860	11680	11540	11360	11930	11610	95	3510	500	8670	10	1	18900000	2213	21.53	2.27	12	0.03	544.00	5167.00	17760	20240214	-34.07	10200	20240805	14.80	17760	-34.07	20240214	10200	14.80	20240805	17760	-34.07	20240214	10200	14.80	20240805	0.27	N	080160	500	94 억		2428414	N	N	170	N	00	N
42	20240823	160635	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11720	30	2	0.26	342162520	29337	79.60	11690	11820	11500	15190	8190	11690	11663.17	12.87	0	-4989	12003	11846	11713	11556	11423	11780	11490	95	3500	500	8650	10	1	18900000	2215	21.54	2.27	12	0.16	544.00	5167.00	17760	20240214	-34.01	10200	20240805	14.90	17760	-34.01	20240214	10200	14.90	20240805	17760	-34.01	20240214	10200	14.90	20240805	0.28	N	080160	500	94 억		2433181	N	N	170	N	00	N
43	20240823	150640	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11730	40	2	0.34	310541020	26636	72.27	11690	11820	11500	15190	8190	11690	11658.70	12.87	0	-4507	12003	11846	11713	11556	11423	11780	11490	95	3500	500	8650	10	1	18900000	2217	21.56	2.27	12	0.14	544.00	5167.00	17760	20240214	-33.95	10200	20240805	15.00	17760	-33.95	20240214	10200	15.00	20240805	17760	-33.95	20240214	10200	15.00	20240805	0.28	N	080160	500	94 억		2433181	N	N	441	N	00	N
44	20240823	140639	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11740	50	2	0.43	254096040	21820	59.20	11690	11820	11500	15190	8190	11690	11645.10	12.87	0	-3630	12003	11846	11713	11556	11423	11780	11490	95	3500	500	8650	10	1	18900000	2219	21.58	2.27	12	0.12	544.00	5167.00	17760	20240214	-33.90	10200	20240805	15.10	17760	-33.90	20240214	10200	15.10	20240805	17760	-33.90	20240214	10200	15.10	20240805	0.28	N	080160	500	94 억		2433181	N	N	441	N	00	N
45	20240823	130639	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11650	-40	5	-0.34	170758120	14725	39.95	11690	11730	11500	15190	8190	11690	11596.48	12.87	0	-3745	12003	11846	11713	11556	11423	11780	11490	95	3500	500	8650	10	1	18900000	2202	21.42	2.25	12	0.08	544.00	5167.00	17760	20240214	-34.40	10200	20240805	14.22	17760	-34.40	20240214	10200	14.22	20240805	17760	-34.40	20240214	10200	14.22	20240805	0.28	N	080160	500	94 억		2433181	N	N	441	N	00	N
46	20240823	120637	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11570	-120	5	-1.03	151824760	13092	35.52	11690	11730	11500	15190	8190	11690	11596.76	12.87	0	-4083	12003	11846	11713	11556	11423	11780	11490	95	3500	500	8650	10	1	18900000	2187	21.27	2.24	12	0.07	544.00	5167.00	17760	20240214	-34.85	10200	20240805	13.43	17760	-34.85	20240214	10200	13.43	20240805	17760	-34.85	20240214	10200	13.43	20240805	0.28	N	080160	500	94 억		2433181	N	N	441	N	00	N
47	20240823	110638	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11550	-140	5	-1.20	118614070	10209	27.70	11690	11730	11530	15190	8190	11690	11618.58	12.87	0	-3718	12003	11846	11713	11556	11423	11780	11490	95	3500	500	8650	10	1	18900000	2183	21.23	2.24	12	0.05	544.00	5167.00	17760	20240214	-34.97	10200	20240805	13.24	17760	-34.97	20240214	10200	13.24	20240805	17760	-34.97	20240214	10200	13.24	20240805	0.28	N	080160	500	94 억		2433181	N	N	441	N	00	N
48	20240823	100638	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11640	-50	5	-0.43	45504990	3907	10.60	11690	11730	11600	15190	8190	11690	11647.04	12.87	0	-1660	12003	11846	11713	11556	11423	11780	11490	95	3500	500	8650	10	1	18900000	2200	21.40	2.25	12	0.02	544.00	5167.00	17760	20240214	-34.46	10200	20240805	14.12	17760	-34.46	20240214	10200	14.12	20240805	17760	-34.46	20240214	10200	14.12	20240805	0.28	N	080160	500	94 억		2433181	N	N	441	N	00	N
49	20240823	090640	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11710	20	2	0.17	7657100	655	1.78	11690	11730	11640	15190	8190	11690	11690.23	12.87	0	-602	12003	11846	11713	11556	11423	11780	11490	95	3500	500	8650	10	1	18900000	2213	21.53	2.27	12	0.00	544.00	5167.00	17760	20240214	-34.07	10200	20240805	14.80	17760	-34.07	20240214	10200	14.80	20240805	17760	-34.07	20240214	10200	14.80	20240805	0.28	N	080160	500	94 억		2433181	N	N	441	N	00	N
50	20240822	160635	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11690	-60	5	-0.51	430800720	36857	48.97	11730	11870	11580	15270	8230	11750	11688.44	13.00	0	-23146	12210	11980	11640	11410	11070	12095	11525	95	3520	500	8690	10	1	18900000	2209	21.49	2.26	12	0.20	544.00	5167.00	17760	20240214	-34.18	10200	20240805	14.61	17760	-34.18	20240214	10200	14.61	20240805	17760	-34.18	20240214	10200	14.61	20240805	0.29	N	080160	500	94 억		2456076	N	N	441	N	00	N
51	20240822	150640	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11700	-50	5	-0.43	409512140	35036	46.55	11730	11870	11580	15270	8230	11750	11688.32	13.00	0	-23250	12210	11980	11640	11410	11070	12095	11525	95	3520	500	8690	10	1	18900000	2211	21.51	2.26	12	0.19	544.00	5167.00	17760	20240214	-34.12	10200	20240805	14.71	17760	-34.12	20240214	10200	14.71	20240805	17760	-34.12	20240214	10200	14.71	20240805	0.29	N	080160	500	94 억		2456076	N	N	243	N	00	N
52	20240822	140640	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11720	-30	5	-0.26	376348490	32205	42.79	11730	11870	11580	15270	8230	11750	11686.03	13.00	0	-21100	12210	11980	11640	11410	11070	12095	11525	95	3520	500	8690	10	1	18900000	2215	21.54	2.27	12	0.17	544.00	5167.00	17760	20240214	-34.01	10200	20240805	14.90	17760	-34.01	20240214	10200	14.90	20240805	17760	-34.01	20240214	10200	14.90	20240805	0.29	N	080160	500	94 억		2456076	N	N	243	N	00	N
53	20240822	130641	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11600	-150	5	-1.28	353729140	30269	40.21	11730	11870	11580	15270	8230	11750	11686.19	13.00	0	-19921	12210	11980	11640	11410	11070	12095	11525	95	3520	500	8690	10	1	18900000	2192	21.32	2.25	12	0.16	544.00	5167.00	17760	20240214	-34.68	10200	20240805	13.73	17760	-34.68	20240214	10200	13.73	20240805	17760	-34.68	20240214	10200	13.73	20240805	0.29	N	080160	500	94 억		2456076	N	N	243	N	00	N
54	20240822	120643	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11670	-80	5	-0.68	285075070	24364	32.37	11730	11870	11580	15270	8230	11750	11700.67	13.00	0	-14973	12210	11980	11640	11410	11070	12095	11525	95	3520	500	8690	10	1	18900000	2206	21.45	2.26	12	0.13	544.00	5167.00	17760	20240214	-34.29	10200	20240805	14.41	17760	-34.29	20240214	10200	14.41	20240805	17760	-34.29	20240214	10200	14.41	20240805	0.29	N	080160	500	94 억		2456076	N	N	243	N	00	N
55	20240822	110637	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11730	-20	5	-0.17	211735550	18100	24.05	11730	11870	11580	15270	8230	11750	11698.10	13.00	0	-12174	12210	11980	11640	11410	11070	12095	11525	95	3520	500	8690	10	1	18900000	2217	21.56	2.27	12	0.10	544.00	5167.00	17760	20240214	-33.95	10200	20240805	15.00	17760	-33.95	20240214	10200	15.00	20240805	17760	-33.95	20240214	10200	15.00	20240805	0.29	N	080160	500	94 억		2456076	N	N	243	N	00	N
56	20240822	100636	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11710	-40	5	-0.34	183532980	15695	20.85	11730	11870	11580	15270	8230	11750	11693.72	13.00	0	-10789	12210	11980	11640	11410	11070	12095	11525	95	3520	500	8690	10	1	18900000	2213	21.53	2.27	12	0.08	544.00	5167.00	17760	20240214	-34.07	10200	20240805	14.80	17760	-34.07	20240214	10200	14.80	20240805	17760	-34.07	20240214	10200	14.80	20240805	0.29	N	080160	500	94 억		2456076	N	N	243	N	00	N
57	20240822	090638	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11800	50	2	0.43	3956040	335	0.45	11730	11870	11730	15270	8230	11750	11809.07	13.00	0	-243	12210	11980	11640	11410	11070	12095	11525	95	3520	500	8690	10	1	18900000	2230	21.69	2.28	12	0.00	544.00	5167.00	17760	20240214	-33.56	10200	20240805	15.69	17760	-33.56	20240214	10200	15.69	20240805	17760	-33.56	20240214	10200	15.69	20240805	0.29	N	080160	500	94 억		2456076	N	N	243	N	00	N
58	20240821	160632	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11750	240	2	2.09	881556820	75269	70.93	11430	11870	11300	14960	8060	11510	11712.08	13.08	0	-15804	11936	11722	11406	11192	10876	11830	11300	95	3450	500	8510	10	1	18900000	2221	21.60	2.27	12	0.40	544.00	5167.00	17760	20240214	-33.84	10200	20240805	15.20	17760	-33.84	20240214	10200	15.20	20240805	17760	-33.84	20240214	10200	15.20	20240805	0.28	N	080160	500	94 억		2472031	N	N	243	N	00	N
59	20240821	150640	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11730	220	2	1.91	814616290	69562	65.56	11430	11870	11300	14960	8060	11510	11710.65	13.08	0	-13461	11936	11722	11406	11192	10876	11830	11300	95	3450	500	8510	10	1	18900000	2217	21.56	2.27	12	0.37	544.00	5167.00	17760	20240214	-33.95	10200	20240805	15.00	17760	-33.95	20240214	10200	15.00	20240805	17760	-33.95	20240214	10200	15.00	20240805	0.28	N	080160	500	94 억		2472031	N	N	431	N	00	N
60	20240821	140636	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11770	260	2	2.26	688861200	58860	55.47	11430	11870	11300	14960	8060	11510	11703.38	13.08	0	-10288	11936	11722	11406	11192	10876	11830	11300	95	3450	500	8510	10	1	18900000	2225	21.64	2.28	12	0.31	544.00	5167.00	17760	20240214	-33.73	10200	20240805	15.39	17760	-33.73	20240214	10200	15.39	20240805	17760	-33.73	20240214	10200	15.39	20240805	0.28	N	080160	500	94 억		2472031	N	N	431	N	00	N
61	20240821	130643	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11850	340	2	2.95	590090900	50489	47.58	11430	11870	11300	14960	8060	11510	11687.51	13.08	0	-5703	11936	11722	11406	11192	10876	11830	11300	95	3450	500	8510	10	1	18900000	2240	21.78	2.29	12	0.27	544.00	5167.00	17760	20240214	-33.28	10200	20240805	16.18	17760	-33.28	20240214	10200	16.18	20240805	17760	-33.28	20240214	10200	16.18	20240805	0.28	N	080160	500	94 억		2472031	N	N	431	N	00	N
62	20240821	120642	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11710	200	2	1.74	447185050	38363	36.15	11430	11740	11300	14960	8060	11510	11656.68	13.08	0	-9429	11936	11722	11406	11192	10876	11830	11300	95	3450	500	8510	10	1	18900000	2213	21.53	2.27	12	0.20	544.00	5167.00	17760	20240214	-34.07	10200	20240805	14.80	17760	-34.07	20240214	10200	14.80	20240805	17760	-34.07	20240214	10200	14.80	20240805	0.28	N	080160	500	94 억		2472031	N	N	431	N	00	N
63	20240821	110637	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11650	140	2	1.22	293612480	25239	23.79	11430	11740	11300	14960	8060	11510	11633.28	13.08	0	-8057	11936	11722	11406	11192	10876	11830	11300	95	3450	500	8510	10	1	18900000	2202	21.42	2.25	12	0.13	544.00	5167.00	17760	20240214	-34.40	10200	20240805	14.22	17760	-34.40	20240214	10200	14.22	20240805	17760	-34.40	20240214	10200	14.22	20240805	0.28	N	080160	500	94 억		2472031	N	N	431	N	00	N
64	20240821	100643	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11670	160	2	1.39	209523550	18022	16.98	11430	11740	11300	14960	8060	11510	11625.99	13.08	0	-2208	11936	11722	11406	11192	10876	11830	11300	95	3450	500	8510	10	1	18900000	2206	21.45	2.26	12	0.10	544.00	5167.00	17760	20240214	-34.29	10200	20240805	14.41	17760	-34.29	20240214	10200	14.41	20240805	17760	-34.29	20240214	10200	14.41	20240805	0.28	N	080160	500	94 억		2472031	N	N	431	N	00	N
65	20240821	090636	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11430	-80	5	-0.70	40344000	3521	3.32	11430	11530	11300	14960	8060	11510	11458.11	13.08	0	-2017	11936	11722	11406	11192	10876	11830	11300	95	3450	500	8510	10	1	18900000	2160	21.01	2.21	12	0.02	544.00	5167.00	17760	20240214	-35.64	10200	20240805	12.06	17760	-35.64	20240214	10200	12.06	20240805	17760	-35.64	20240214	10200	12.06	20240805	0.28	N	080160	500	94 억		2472031	N	N	431	N	00	N
66	20240820	160628	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11510	350	2	3.14	1215489230	106048	149.61	11090	11620	11090	14500	7820	11160	11461.69	13.02	0	10571	11686	11422	11286	11022	10886	11355	10955	95	3340	500	8250	10	1	18900000	2175	21.16	2.23	12	0.56	544.00	5167.00	17760	20240214	-35.19	10200	20240805	12.84	17760	-35.19	20240214	10200	12.84	20240805	17760	-35.19	20240214	10200	12.84	20240805	0.27	N	080160	500	94 억		2461583	N	N	431	N	00	N
67	20240820	150637	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11480	320	2	2.87	1202111060	104884	147.97	11090	11620	11090	14500	7820	11160	11461.34	13.02	0	9992	11686	11422	11286	11022	10886	11355	10955	95	3340	500	8250	10	1	18900000	2170	21.10	2.22	12	0.55	544.00	5167.00	17760	20240214	-35.36	10200	20240805	12.55	17760	-35.36	20240214	10200	12.55	20240805	17760	-35.36	20240214	10200	12.55	20240805	0.27	N	080160	500	94 억		2461583	N	N	109	N	00	N
68	20240820	140635	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11450	290	2	2.60	1062750920	92743	130.84	11090	11620	11090	14500	7820	11160	11459.10	13.02	0	5474	11686	11422	11286	11022	10886	11355	10955	95	3340	500	8250	10	1	18900000	2164	21.05	2.22	12	0.49	544.00	5167.00	17760	20240214	-35.53	10200	20240805	12.25	17760	-35.53	20240214	10200	12.25	20240805	17760	-35.53	20240214	10200	12.25	20240805	0.27	N	080160	500	94 억		2461583	N	N	109	N	00	N
69	20240820	130636	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11450	290	2	2.60	893965670	78030	110.08	11090	11620	11090	14500	7820	11160	11456.69	13.02	0	3550	11686	11422	11286	11022	10886	11355	10955	95	3340	500	8250	10	1	18900000	2164	21.05	2.22	12	0.41	544.00	5167.00	17760	20240214	-35.53	10200	20240805	12.25	17760	-35.53	20240214	10200	12.25	20240805	17760	-35.53	20240214	10200	12.25	20240805	0.27	N	080160	500	94 억		2461583	N	N	109	N	00	N
70	20240820	120635	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11420	260	2	2.33	739632940	64504	91.00	11090	11620	11090	14500	7820	11160	11466.47	13.02	0	-1330	11686	11422	11286	11022	10886	11355	10955	95	3340	500	8250	10	1	18900000	2158	20.99	2.21	12	0.34	544.00	5167.00	17760	20240214	-35.70	10200	20240805	11.96	17760	-35.70	20240214	10200	11.96	20240805	17760	-35.70	20240214	10200	11.96	20240805	0.27	N	080160	500	94 억		2461583	N	N	109	N	00	N
71	20240820	110632	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11550	390	2	3.49	413162380	36051	50.86	11090	11620	11090	14500	7820	11160	11460.50	13.02	0	14427	11686	11422	11286	11022	10886	11355	10955	95	3340	500	8250	10	1	18900000	2183	21.23	2.24	12	0.19	544.00	5167.00	17760	20240214	-34.97	10200	20240805	13.24	17760	-34.97	20240214	10200	13.24	20240805	17760	-34.97	20240214	10200	13.24	20240805	0.27	N	080160	500	94 억		2461583	N	N	109	N	00	N
72	20240820	100630	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11550	390	2	3.49	301123150	26351	37.17	11090	11620	11090	14500	7820	11160	11427.39	13.02	0	13274	11686	11422	11286	11022	10886	11355	10955	95	3340	500	8250	10	1	18900000	2183	21.23	2.24	12	0.14	544.00	5167.00	17760	20240214	-34.97	10200	20240805	13.24	17760	-34.97	20240214	10200	13.24	20240805	17760	-34.97	20240214	10200	13.24	20240805	0.27	N	080160	500	94 억		2461583	N	N	109	N	00	N
73	20240820	090632	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11180	20	2	0.18	10121890	912	1.29	11090	11180	11090	14500	7820	11160	11098.56	13.02	0	65	11686	11422	11286	11022	10886	11355	10955	95	3340	500	8250	10	1	18900000	2113	20.55	2.16	12	0.00	544.00	5167.00	17760	20240214	-37.05	10200	20240805	9.61	17760	-37.05	20240214	10200	9.61	20240805	17760	-37.05	20240214	10200	9.61	20240805	0.27	N	080160	500	94 억		2461583	N	N	109	N	00	N
74	20240819	160625	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11160	-360	5	-3.12	797643490	70850	129.56	11520	11550	11150	14970	8070	11520	11258.20	13.08	0	-9701	12146	11832	11666	11352	11186	11750	11270	95	3450	500	8520	10	1	18900000	2109	20.51	2.16	12	0.37	544.00	5167.00	17760	20240214	-37.16	10200	20240805	9.41	17760	-37.16	20240214	10200	9.41	20240805	17760	-37.16	20240214	10200	9.41	20240805	0.25	N	080160	500	94 억		2471281	N	N	109	N	00	N
75	20240819	150630	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11170	-350	5	-3.04	718178480	63730	116.54	11520	11550	11150	14970	8070	11520	11269.08	13.08	0	-9612	12146	11832	11666	11352	11186	11750	11270	95	3450	500	8520	10	1	18900000	2111	20.53	2.16	12	0.34	544.00	5167.00	17760	20240214	-37.11	10200	20240805	9.51	17760	-37.11	20240214	10200	9.51	20240805	17760	-37.11	20240214	10200	9.51	20240805	0.25	N	080160	500	94 억		2471281	N	N	60	N	00	N
76	20240819	140630	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11180	-340	5	-2.95	664466670	58920	107.74	11520	11550	11160	14970	8070	11520	11277.44	13.08	0	-8875	12146	11832	11666	11352	11186	11750	11270	95	3450	500	8520	10	1	18900000	2113	20.55	2.16	12	0.31	544.00	5167.00	17760	20240214	-37.05	10200	20240805	9.61	17760	-37.05	20240214	10200	9.61	20240805	17760	-37.05	20240214	10200	9.61	20240805	0.25	N	080160	500	94 억		2471281	N	N	60	N	00	N
77	20240819	130627	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11190	-330	5	-2.86	486280790	43002	78.63	11520	11550	11180	14970	8070	11520	11308.33	13.08	0	-6923	12146	11832	11666	11352	11186	11750	11270	95	3450	500	8520	10	1	18900000	2115	20.57	2.17	12	0.23	544.00	5167.00	17760	20240214	-36.99	10200	20240805	9.71	17760	-36.99	20240214	10200	9.71	20240805	17760	-36.99	20240214	10200	9.71	20240805	0.25	N	080160	500	94 억		2471281	N	N	60	N	00	N
78	20240819	120628	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11190	-330	5	-2.86	405720000	35809	65.48	11520	11550	11180	14970	8070	11520	11330.11	13.08	0	-7226	12146	11832	11666	11352	11186	11750	11270	95	3450	500	8520	10	1	18900000	2115	20.57	2.17	12	0.19	544.00	5167.00	17760	20240214	-36.99	10200	20240805	9.71	17760	-36.99	20240214	10200	9.71	20240805	17760	-36.99	20240214	10200	9.71	20240805	0.25	N	080160	500	94 억		2471281	N	N	60	N	00	N
79	20240819	110630	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11230	-290	5	-2.52	314923270	27709	50.67	11520	11550	11220	14970	8070	11520	11365.38	13.08	0	-2664	12146	11832	11666	11352	11186	11750	11270	95	3450	500	8520	10	1	18900000	2122	20.64	2.17	12	0.15	544.00	5167.00	17760	20240214	-36.77	10200	20240805	10.10	17760	-36.77	20240214	10200	10.10	20240805	17760	-36.77	20240214	10200	10.10	20240805	0.25	N	080160	500	94 억		2471281	N	N	60	N	00	N
80	20240819	100630	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11290	-230	5	-2.00	209031040	18308	33.48	11520	11550	11270	14970	8070	11520	11417.47	13.08	0	-1023	12146	11832	11666	11352	11186	11750	11270	95	3450	500	8520	10	1	18900000	2134	20.75	2.19	12	0.10	544.00	5167.00	17760	20240214	-36.43	10200	20240805	10.69	17760	-36.43	20240214	10200	10.69	20240805	17760	-36.43	20240214	10200	10.69	20240805	0.25	N	080160	500	94 억		2471281	N	N	60	N	00	N
81	20240819	090630	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11520	0	3	0.00	52705350	4573	8.36	11520	11550	11510	14970	8070	11520	11525.33	13.08	0	807	12146	11832	11666	11352	11186	11750	11270	95	3450	500	8520	10	1	18900000	2177	21.18	2.23	12	0.02	544.00	5167.00	17760	20240214	-35.14	10200	20240805	12.94	17760	-35.14	20240214	10200	12.94	20240805	17760	-35.14	20240214	10200	12.94	20240805	0.25	N	080160	500	94 억		2471281	N	N	60	N	00	N
82	20240816	160623	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11520	-320	5	-2.70	635539270	54677	201.86	11810	11980	11500	15390	8290	11840	11623.53	13.15	0	-14445	12026	11932	11796	11702	11566	11980	11750	95	3550	500	8760	10	1	18900000	2177	21.18	2.23	12	0.29	544.00	5167.00	17760	20240214	-35.14	10200	20240805	12.94	17760	-35.14	20240214	10200	12.94	20240805	17760	-35.14	20240214	10200	12.94	20240805	0.25	N	080160	500	94 억		2485670	N	N	60	N	00	N
83	20240816	150626	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11500	-340	5	-2.87	619377990	53274	196.68	11810	11980	11500	15390	8290	11840	11626.27	13.15	0	-14048	12026	11932	11796	11702	11566	11980	11750	95	3550	500	8760	10	1	18900000	2174	21.14	2.23	12	0.28	544.00	5167.00	17760	20240214	-35.25	10200	20240805	12.75	17760	-35.25	20240214	10200	12.75	20240805	17760	-35.25	20240214	10200	12.75	20240805	0.25	N	080160	500	94 억		2485670	N	N	299	N	00	N
84	20240816	140629	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11510	-330	5	-2.79	519741350	44614	164.71	11810	11980	11500	15390	8290	11840	11649.74	13.15	0	-12801	12026	11932	11796	11702	11566	11980	11750	95	3550	500	8760	10	1	18900000	2175	21.16	2.23	12	0.24	544.00	5167.00	17760	20240214	-35.19	10200	20240805	12.84	17760	-35.19	20240214	10200	12.84	20240805	17760	-35.19	20240214	10200	12.84	20240805	0.25	N	080160	500	94 억		2485670	N	N	299	N	00	N
85	20240816	130630	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11530	-310	5	-2.62	427246390	36594	135.10	11810	11980	11500	15390	8290	11840	11675.31	13.15	0	-8760	12026	11932	11796	11702	11566	11980	11750	95	3550	500	8760	10	1	18900000	2179	21.19	2.23	12	0.19	544.00	5167.00	17760	20240214	-35.08	10200	20240805	13.04	17760	-35.08	20240214	10200	13.04	20240805	17760	-35.08	20240214	10200	13.04	20240805	0.25	N	080160	500	94 억		2485670	N	N	299	N	00	N
86	20240816	120626	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11550	-290	5	-2.45	371278440	31735	117.16	11810	11980	11500	15390	8290	11840	11699.34	13.15	0	-6933	12026	11932	11796	11702	11566	11980	11750	95	3550	500	8760	10	1	18900000	2183	21.23	2.24	12	0.17	544.00	5167.00	17760	20240214	-34.97	10200	20240805	13.24	17760	-34.97	20240214	10200	13.24	20240805	17760	-34.97	20240214	10200	13.24	20240805	0.25	N	080160	500	94 억		2485670	N	N	299	N	00	N
87	20240816	110629	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11680	-160	5	-1.35	226208740	19222	70.96	11810	11980	11650	15390	8290	11840	11768.22	13.15	0	-4035	12026	11932	11796	11702	11566	11980	11750	95	3550	500	8760	10	1	18900000	2208	21.47	2.26	12	0.10	544.00	5167.00	17760	20240214	-34.23	10200	20240805	14.51	17760	-34.23	20240214	10200	14.51	20240805	17760	-34.23	20240214	10200	14.51	20240805	0.25	N	080160	500	94 억		2485670	N	N	299	N	00	N
88	20240816	100625	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11730	-110	5	-0.93	166863460	14141	52.21	11810	11980	11700	15390	8290	11840	11799.98	13.15	0	-1604	12026	11932	11796	11702	11566	11980	11750	95	3550	500	8760	10	1	18900000	2217	21.56	2.27	12	0.07	544.00	5167.00	17760	20240214	-33.95	10200	20240805	15.00	17760	-33.95	20240214	10200	15.00	20240805	17760	-33.95	20240214	10200	15.00	20240805	0.25	N	080160	500	94 억		2485670	N	N	299	N	00	N
89	20240816	090627	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11830	-10	5	-0.08	60733840	5140	18.98	11810	11980	11810	15390	8290	11840	11815.92	13.15	0	2674	12026	11932	11796	11702	11566	11980	11750	95	3550	500	8760	10	1	18900000	2236	21.75	2.29	12	0.03	544.00	5167.00	17760	20240214	-33.39	10200	20240805	15.98	17760	-33.39	20240214	10200	15.98	20240805	17760	-33.39	20240214	10200	15.98	20240805	0.25	N	080160	500	94 억		2485670	N	N	299	N	00	N
90	20240814	160626	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11840	140	2	1.20	318753790	27086	101.42	11800	11890	11660	15210	8190	11700	11768.18	13.10	0	8348	12066	11882	11776	11592	11486	11830	11540	95	3510	500	8650	10	1	18900000	2238	21.76	2.29	12	0.14	544.00	5167.00	17760	20240214	-33.33	10200	20240805	16.08	17760	-33.33	20240214	10200	16.08	20240805	17760	-33.33	20240214	10200	16.08	20240805	0.24	N	080160	500	94 억		2476339	N	N	299	N	00	N
91	20240814	150628	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11870	170	2	1.45	279169190	23740	88.89	11800	11890	11660	15210	8190	11700	11759.44	13.10	0	7871	12066	11882	11776	11592	11486	11830	11540	95	3510	500	8650	10	1	18900000	2243	21.82	2.30	12	0.13	544.00	5167.00	17760	20240214	-33.16	10200	20240805	16.37	17760	-33.16	20240214	10200	16.37	20240805	17760	-33.16	20240214	10200	16.37	20240805	0.24	N	080160	500	94 억		2476339	N	N	253	N	00	N
92	20240814	140632	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11810	110	2	0.94	210279820	17920	67.10	11800	11820	11660	15210	8190	11700	11734.36	13.10	0	4399	12066	11882	11776	11592	11486	11830	11540	95	3510	500	8650	10	1	18900000	2232	21.71	2.29	12	0.09	544.00	5167.00	17760	20240214	-33.50	10200	20240805	15.78	17760	-33.50	20240214	10200	15.78	20240805	17760	-33.50	20240214	10200	15.78	20240805	0.24	N	080160	500	94 억		2476339	N	N	253	N	00	N
93	20240814	130629	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11800	100	2	0.85	195111460	16632	62.28	11800	11820	11660	15210	8190	11700	11731.09	13.10	0	3707	12066	11882	11776	11592	11486	11830	11540	95	3510	500	8650	10	1	18900000	2230	21.69	2.28	12	0.09	544.00	5167.00	17760	20240214	-33.56	10200	20240805	15.69	17760	-33.56	20240214	10200	15.69	20240805	17760	-33.56	20240214	10200	15.69	20240805	0.24	N	080160	500	94 억		2476339	N	N	253	N	00	N
94	20240814	120626	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11750	50	2	0.43	164550730	14037	52.56	11800	11800	11660	15210	8190	11700	11722.64	13.10	0	2055	12066	11882	11776	11592	11486	11830	11540	95	3510	500	8650	10	1	18900000	2221	21.60	2.27	12	0.07	544.00	5167.00	17760	20240214	-33.84	10200	20240805	15.20	17760	-33.84	20240214	10200	15.20	20240805	17760	-33.84	20240214	10200	15.20	20240805	0.24	N	080160	500	94 억		2476339	N	N	253	N	00	N
95	20240814	110623	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11740	40	2	0.34	125276940	10677	39.98	11800	11800	11660	15210	8190	11700	11733.35	13.10	0	1296	12066	11882	11776	11592	11486	11830	11540	95	3510	500	8650	10	1	18900000	2219	21.58	2.27	12	0.06	544.00	5167.00	17760	20240214	-33.90	10200	20240805	15.10	17760	-33.90	20240214	10200	15.10	20240805	17760	-33.90	20240214	10200	15.10	20240805	0.24	N	080160	500	94 억		2476339	N	N	253	N	00	N
96	20240814	100623	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11700	0	3	0.00	88209650	7520	28.16	11800	11800	11660	15210	8190	11700	11730.01	13.10	0	-187	12066	11882	11776	11592	11486	11830	11540	95	3510	500	8650	10	1	18900000	2211	21.51	2.26	12	0.04	544.00	5167.00	17760	20240214	-34.12	10200	20240805	14.71	17760	-34.12	20240214	10200	14.71	20240805	17760	-34.12	20240214	10200	14.71	20240805	0.24	N	080160	500	94 억		2476339	N	N	253	N	00	N
97	20240814	090656	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11790	90	2	0.77	9555300	814	3.05	11800	11800	11710	15210	8190	11700	11738.70	13.10	0	-185	12066	11882	11776	11592	11486	11830	11540	95	3510	500	8650	10	1	18900000	2228	21.67	2.28	12	0.00	544.00	5167.00	17760	20240214	-33.61	10200	20240805	15.59	17760	-33.61	20240214	10200	15.59	20240805	17760	-33.61	20240214	10200	15.59	20240805	0.24	N	080160	500	94 억		2476339	N	N	253	N	00	N
98	20240813	160616	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11700	-250	5	-2.09	313099850	26668	123.91	11960	11960	11670	15530	8370	11950	11740.68	13.14	0	-8042	12103	12026	11883	11806	11663	12065	11845	95	3580	500	8840	10	1	18900000	2211	21.51	2.26	12	0.14	544.00	5167.00	17760	20240214	-34.12	10200	20240805	14.71	17760	-34.12	20240214	10200	14.71	20240805	17760	-34.12	20240214	10200	14.71	20240805	0.24	N	080160	500	94 억		2484140	N	N	253	N	00	N
99	20240813	150620	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11710	-240	5	-2.01	277002810	23582	109.57	11960	11960	11670	15530	8370	11950	11746.37	13.14	0	-7406	12103	12026	11883	11806	11663	12065	11845	95	3580	500	8840	10	1	18900000	2213	21.53	2.27	12	0.12	544.00	5167.00	17760	20240214	-34.07	10200	20240805	14.80	17760	-34.07	20240214	10200	14.80	20240805	17760	-34.07	20240214	10200	14.80	20240805	0.24	N	080160	500	94 억		2484140	N	N	494	N	00	N
100	20240813	140622	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11730	-220	5	-1.84	250199440	21295	98.95	11960	11960	11670	15530	8370	11950	11749.21	13.14	0	-7027	12103	12026	11883	11806	11663	12065	11845	95	3580	500	8840	10	1	18900000	2217	21.56	2.27	12	0.11	544.00	5167.00	17760	20240214	-33.95	10200	20240805	15.00	17760	-33.95	20240214	10200	15.00	20240805	17760	-33.95	20240214	10200	15.00	20240805	0.24	N	080160	500	94 억		2484140	N	N	494	N	00	N
101	20240813	130622	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11720	-230	5	-1.92	173086100	14700	68.30	11960	11960	11700	15530	8370	11950	11774.56	13.14	0	-6225	12103	12026	11883	11806	11663	12065	11845	95	3580	500	8840	10	1	18900000	2215	21.54	2.27	12	0.08	544.00	5167.00	17760	20240214	-34.01	10200	20240805	14.90	17760	-34.01	20240214	10200	14.90	20240805	17760	-34.01	20240214	10200	14.90	20240805	0.24	N	080160	500	94 억		2484140	N	N	494	N	00	N
102	20240813	120617	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11720	-230	5	-1.92	149285960	12670	58.87	11960	11960	11700	15530	8370	11950	11782.63	13.14	0	-6139	12103	12026	11883	11806	11663	12065	11845	95	3580	500	8840	10	1	18900000	2215	21.54	2.27	12	0.07	544.00	5167.00	17760	20240214	-34.01	10200	20240805	14.90	17760	-34.01	20240214	10200	14.90	20240805	17760	-34.01	20240214	10200	14.90	20240805	0.24	N	080160	500	94 억		2484140	N	N	494	N	00	N
103	20240813	110616	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11730	-220	5	-1.84	121605050	10311	47.91	11960	11960	11700	15530	8370	11950	11793.72	13.14	0	-5513	12103	12026	11883	11806	11663	12065	11845	95	3580	500	8840	10	1	18900000	2217	21.56	2.27	12	0.05	544.00	5167.00	17760	20240214	-33.95	10200	20240805	15.00	17760	-33.95	20240214	10200	15.00	20240805	17760	-33.95	20240214	10200	15.00	20240805	0.24	N	080160	500	94 억		2484140	N	N	494	N	00	N
104	20240813	100618	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11730	-220	5	-1.84	80185110	6780	31.50	11960	11960	11720	15530	8370	11950	11826.71	13.14	0	-4520	12103	12026	11883	11806	11663	12065	11845	95	3580	500	8840	10	1	18900000	2217	21.56	2.27	12	0.04	544.00	5167.00	17760	20240214	-33.95	10200	20240805	15.00	17760	-33.95	20240214	10200	15.00	20240805	17760	-33.95	20240214	10200	15.00	20240805	0.24	N	080160	500	94 억		2484140	N	N	494	N	00	N
105	20240813	090621	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11860	-90	5	-0.75	6157910	518	2.41	11960	11960	11740	15530	8370	11950	11887.86	13.14	0	0	12103	12026	11883	11806	11663	12065	11845	95	3580	500	8840	10	1	18900000	2242	21.80	2.30	12	0.00	544.00	5167.00	17760	20240214	-33.22	10200	20240805	16.27	17760	-33.22	20240214	10200	16.27	20240805	17760	-33.22	20240214	10200	16.27	20240805	0.24	N	080160	500	94 억		2484140	N	N	494	N	00	N
106	20240812	160614	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11950	210	2	1.79	254995360	21465	72.71	11740	11960	11740	15260	8220	11740	11879.59	13.13	0	2681	12193	11966	11833	11606	11473	11900	11540	95	3520	500	8680	10	1	18900000	2259	21.97	2.31	12	0.11	544.00	5167.00	17760	20240214	-32.71	10200	20240805	17.16	17760	-32.71	20240214	10200	17.16	20240805	17760	-32.71	20240214	10200	17.16	20240805	0.23	N	080160	500	94 억		2481132	N	N	494	N	00	N
107	20240812	150614	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11930	190	2	1.62	239359000	20156	68.27	11740	11960	11740	15260	8220	11740	11875.32	13.13	0	2373	12193	11966	11833	11606	11473	11900	11540	95	3520	500	8680	10	1	18900000	2255	21.93	2.31	12	0.11	544.00	5167.00	17760	20240214	-32.83	10200	20240805	16.96	17760	-32.83	20240214	10200	16.96	20240805	17760	-32.83	20240214	10200	16.96	20240805	0.23	N	080160	500	94 억		2481132	N	N	261	N	00	N
108	20240812	140614	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11920	180	2	1.53	200355910	16882	57.18	11740	11950	11740	15260	8220	11740	11868.02	13.13	0	1790	12193	11966	11833	11606	11473	11900	11540	95	3520	500	8680	10	1	18900000	2253	21.91	2.31	12	0.09	544.00	5167.00	17760	20240214	-32.88	10200	20240805	16.86	17760	-32.88	20240214	10200	16.86	20240805	17760	-32.88	20240214	10200	16.86	20240805	0.23	N	080160	500	94 억		2481132	N	N	261	N	00	N
109	20240812	130611	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11940	200	2	1.70	187028730	15765	53.40	11740	11950	11740	15260	8220	11740	11863.54	13.13	0	1639	12193	11966	11833	11606	11473	11900	11540	95	3520	500	8680	10	1	18900000	2257	21.95	2.31	12	0.08	544.00	5167.00	17760	20240214	-32.77	10200	20240805	17.06	17760	-32.77	20240214	10200	17.06	20240805	17760	-32.77	20240214	10200	17.06	20240805	0.23	N	080160	500	94 억		2481132	N	N	261	N	00	N
110	20240812	120610	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11850	110	2	0.94	152706720	12878	43.62	11740	11950	11740	15260	8220	11740	11857.95	13.13	0	-160	12193	11966	11833	11606	11473	11900	11540	95	3520	500	8680	10	1	18900000	2240	21.78	2.29	12	0.07	544.00	5167.00	17760	20240214	-33.28	10200	20240805	16.18	17760	-33.28	20240214	10200	16.18	20240805	17760	-33.28	20240214	10200	16.18	20240805	0.23	N	080160	500	94 억		2481132	N	N	261	N	00	N
111	20240812	110611	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11890	150	2	1.28	91587000	7724	26.16	11740	11950	11740	15260	8220	11740	11857.46	13.13	0	1974	12193	11966	11833	11606	11473	11900	11540	95	3520	500	8680	10	1	18900000	2247	21.86	2.30	12	0.04	544.00	5167.00	17760	20240214	-33.05	10200	20240805	16.57	17760	-33.05	20240214	10200	16.57	20240805	17760	-33.05	20240214	10200	16.57	20240805	0.23	N	080160	500	94 억		2481132	N	N	261	N	00	N
112	20240812	100607	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11880	140	2	1.19	64759750	5468	18.52	11740	11950	11740	15260	8220	11740	11843.41	13.13	0	2827	12193	11966	11833	11606	11473	11900	11540	95	3520	500	8680	10	1	18900000	2245	21.84	2.30	12	0.03	544.00	5167.00	17760	20240214	-33.11	10200	20240805	16.47	17760	-33.11	20240214	10200	16.47	20240805	17760	-33.11	20240214	10200	16.47	20240805	0.23	N	080160	500	94 억		2481132	N	N	261	N	00	N
113	20240812	090606	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11820	80	2	0.68	4304490	365	1.24	11740	11880	11740	15260	8220	11740	11793.12	13.13	0	265	12193	11966	11833	11606	11473	11900	11540	95	3520	500	8680	10	1	18900000	2234	21.73	2.29	12	0.00	544.00	5167.00	17760	20240214	-33.45	10200	20240805	15.88	17760	-33.45	20240214	10200	15.88	20240805	17760	-33.45	20240214	10200	15.88	20240805	0.23	N	080160	500	94 억		2481132	N	N	261	N	00	N
114	20240809	160605	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11740	-100	5	-0.84	350293070	29493	92.11	11900	12060	11700	15390	8290	11840	11877.50	13.13	0	-1975	12153	11996	11873	11716	11593	11935	11655	95	3550	500	8760	10	1	18900000	2219	21.58	2.27	12	0.16	544.00	5167.00	17760	20240214	-33.90	10200	20240805	15.10	17760	-33.90	20240214	10200	15.10	20240805	17760	-33.90	20240214	10200	15.10	20240805	0.23	N	080160	500	94 억		2481258	N	N	261	N	00	N
115	20240809	150619	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11750	-90	5	-0.76	304881820	25620	80.01	11900	12060	11750	15390	8290	11840	11900.15	13.13	0	-2587	12153	11996	11873	11716	11593	11935	11655	95	3550	500	8760	10	1	18900000	2221	21.60	2.27	12	0.14	544.00	5167.00	17760	20240214	-33.84	10200	20240805	15.20	17760	-33.84	20240214	10200	15.20	20240805	17760	-33.84	20240214	10200	15.20	20240805	0.23	N	080160	500	94 억		2481258	N	N	323	N	00	N
116	20240809	140617	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11810	-30	5	-0.25	226949250	19016	59.39	11900	12060	11800	15390	8290	11840	11934.65	13.13	0	-1923	12153	11996	11873	11716	11593	11935	11655	95	3550	500	8760	10	1	18900000	2232	21.71	2.29	12	0.10	544.00	5167.00	17760	20240214	-33.50	10200	20240805	15.78	17760	-33.50	20240214	10200	15.78	20240805	17760	-33.50	20240214	10200	15.78	20240805	0.23	N	080160	500	94 억		2481258	N	N	323	N	00	N
117	20240809	130617	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11930	90	2	0.76	151604830	12671	39.57	11900	12060	11890	15390	8290	11840	11964.71	13.13	0	1238	12153	11996	11873	11716	11593	11935	11655	95	3550	500	8760	10	1	18900000	2255	21.93	2.31	12	0.07	544.00	5167.00	17760	20240214	-32.83	10200	20240805	16.96	17760	-32.83	20240214	10200	16.96	20240805	17760	-32.83	20240214	10200	16.96	20240805	0.23	N	080160	500	94 억		2481258	N	N	323	N	00	N
118	20240809	120615	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11960	120	2	1.01	129757060	10843	33.86	11900	12060	11890	15390	8290	11840	11966.90	13.13	0	1533	12153	11996	11873	11716	11593	11935	11655	95	3550	500	8760	10	1	18900000	2260	21.99	2.31	12	0.06	544.00	5167.00	17760	20240214	-32.66	10200	20240805	17.25	17760	-32.66	20240214	10200	17.25	20240805	17760	-32.66	20240214	10200	17.25	20240805	0.23	N	080160	500	94 억		2481258	N	N	323	N	00	N
119	20240809	110609	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11990	150	2	1.27	116379230	9724	30.37	11900	12060	11890	15390	8290	11840	11968.25	13.13	0	1334	12153	11996	11873	11716	11593	11935	11655	95	3550	500	8760	10	1	18900000	2266	22.04	2.32	12	0.05	544.00	5167.00	17760	20240214	-32.49	10200	20240805	17.55	17760	-32.49	20240214	10200	17.55	20240805	17760	-32.49	20240214	10200	17.55	20240805	0.23	N	080160	500	94 억		2481258	N	N	323	N	00	N
120	20240809	100619	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11980	140	2	1.18	97115460	8114	25.34	11900	12060	11890	15390	8290	11840	11968.88	13.13	0	1710	12153	11996	11873	11716	11593	11935	11655	95	3550	500	8760	10	1	18900000	2264	22.02	2.32	12	0.04	544.00	5167.00	17760	20240214	-32.55	10200	20240805	17.45	17760	-32.55	20240214	10200	17.45	20240805	17760	-32.55	20240214	10200	17.45	20240805	0.23	N	080160	500	94 억		2481258	N	N	323	N	00	N
121	20240809	090610	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12030	190	2	1.60	7728040	645	2.01	11900	12030	11900	15390	8290	11840	11981.46	13.13	0	139	12153	11996	11873	11716	11593	11935	11655	95	3550	500	8760	10	1	18900000	2274	22.11	2.33	12	0.00	544.00	5167.00	17760	20240214	-32.26	10200	20240805	17.94	17760	-32.26	20240214	10200	17.94	20240805	17760	-32.26	20240214	10200	17.94	20240805	0.23	N	080160	500	94 억		2481258	N	N	323	N	00	N
122	20240808	160602	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11840	-20	5	-0.17	380460010	31999	50.38	11860	12030	11750	15410	8310	11860	11889.75	13.15	0	-4964	12246	12052	11936	11742	11626	11995	11685	95	3550	500	8770	10	1	18900000	2238	21.76	2.29	12	0.17	544.00	5167.00	17760	20240214	-33.33	10200	20240805	16.08	17760	-33.33	20240214	10200	16.08	20240805	17760	-33.33	20240214	10200	16.08	20240805	0.25	N	080160	500	94 억		2484505	N	N	323	N	00	N
123	20240808	150608	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11830	-30	5	-0.25	344168910	28939	45.57	11860	12030	11750	15410	8310	11860	11892.91	13.15	0	-3201	12246	12052	11936	11742	11626	11995	11685	95	3550	500	8770	10	1	18900000	2236	21.75	2.29	12	0.15	544.00	5167.00	17760	20240214	-33.39	10200	20240805	15.98	17760	-33.39	20240214	10200	15.98	20240805	17760	-33.39	20240214	10200	15.98	20240805	0.25	N	080160	500	94 억		2484505	N	N	2130	N	00	N
124	20240808	140609	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11870	10	2	0.08	253534750	21302	33.54	11860	12030	11750	15410	8310	11860	11901.92	13.15	0	-3691	12246	12052	11936	11742	11626	11995	11685	95	3550	500	8770	10	1	18900000	2243	21.82	2.30	12	0.11	544.00	5167.00	17760	20240214	-33.16	10200	20240805	16.37	17760	-33.16	20240214	10200	16.37	20240805	17760	-33.16	20240214	10200	16.37	20240805	0.25	N	080160	500	94 억		2484505	N	N	2130	N	00	N
125	20240808	130609	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11870	10	2	0.08	196503670	16498	25.98	11860	12030	11750	15410	8310	11860	11910.76	13.15	0	-3718	12246	12052	11936	11742	11626	11995	11685	95	3550	500	8770	10	1	18900000	2243	21.82	2.30	12	0.09	544.00	5167.00	17760	20240214	-33.16	10200	20240805	16.37	17760	-33.16	20240214	10200	16.37	20240805	17760	-33.16	20240214	10200	16.37	20240805	0.25	N	080160	500	94 억		2484505	N	N	2130	N	00	N
126	20240808	120615	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11940	80	2	0.67	151302860	12717	20.02	11860	12030	11750	15410	8310	11860	11897.69	13.15	0	-2874	12246	12052	11936	11742	11626	11995	11685	95	3550	500	8770	10	1	18900000	2257	21.95	2.31	12	0.07	544.00	5167.00	17760	20240214	-32.77	10200	20240805	17.06	17760	-32.77	20240214	10200	17.06	20240805	17760	-32.77	20240214	10200	17.06	20240805	0.25	N	080160	500	94 억		2484505	N	N	2130	N	00	N
127	20240808	110610	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11920	60	2	0.51	122751500	10325	16.26	11860	12030	11750	15410	8310	11860	11888.77	13.15	0	-2141	12246	12052	11936	11742	11626	11995	11685	95	3550	500	8770	10	1	18900000	2253	21.91	2.31	12	0.05	544.00	5167.00	17760	20240214	-32.88	10200	20240805	16.86	17760	-32.88	20240214	10200	16.86	20240805	17760	-32.88	20240214	10200	16.86	20240805	0.25	N	080160	500	94 억		2484505	N	N	2130	N	00	N
128	20240808	100607	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11860	0	3	0.00	57621520	4878	7.68	11860	11900	11750	15410	8310	11860	11812.52	13.15	0	237	12246	12052	11936	11742	11626	11995	11685	95	3550	500	8770	10	1	18900000	2242	21.80	2.30	12	0.03	544.00	5167.00	17760	20240214	-33.22	10200	20240805	16.27	17760	-33.22	20240214	10200	16.27	20240805	17760	-33.22	20240214	10200	16.27	20240805	0.25	N	080160	500	94 억		2484505	N	N	2130	N	00	N
129	20240808	090604	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11800	-60	5	-0.51	15221210	1290	2.03	11860	11860	11750	15410	8310	11860	11799.34	13.15	0	425	12246	12052	11936	11742	11626	11995	11685	95	3550	500	8770	10	1	18900000	2230	21.69	2.28	12	0.01	544.00	5167.00	17760	20240214	-33.56	10200	20240805	15.69	17760	-33.56	20240214	10200	15.69	20240805	17760	-33.56	20240214	10200	15.69	20240805	0.25	N	080160	500	94 억		2484505	N	N	2130	N	00	N
130	20240807	160554	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11860	-310	5	-2.55	756966500	63505	57.03	12120	12130	11820	15820	8520	12170	11919.81	13.18	0	-8122	12923	12546	11863	11486	10803	12735	11675	95	3650	500	9000	10	1	18900000	2242	21.80	2.30	12	0.34	544.00	5167.00	17760	20240214	-33.22	10200	20240805	16.27	17760	-33.22	20240214	10200	16.27	20240805	17760	-33.22	20240214	10200	16.27	20240805	0.28	N	080160	500	94 억		2490756	N	N	2130	N	00	N
131	20240807	150604	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11860	-310	5	-2.55	696906210	58455	52.49	12120	12130	11820	15820	8520	12170	11922.10	13.18	0	-6753	12923	12546	11863	11486	10803	12735	11675	95	3650	500	9000	10	1	18900000	2242	21.80	2.30	12	0.31	544.00	5167.00	17760	20240214	-33.22	10200	20240805	16.27	17760	-33.22	20240214	10200	16.27	20240805	17760	-33.22	20240214	10200	16.27	20240805	0.28	N	080160	500	94 억		2490756	N	N	325	N	00	N
132	20240807	140607	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11960	-210	5	-1.73	641297680	53777	48.29	12120	12130	11820	15820	8520	12170	11925.13	13.18	0	-5363	12923	12546	11863	11486	10803	12735	11675	95	3650	500	9000	10	1	18900000	2260	21.99	2.31	12	0.28	544.00	5167.00	17760	20240214	-32.66	10200	20240805	17.25	17760	-32.66	20240214	10200	17.25	20240805	17760	-32.66	20240214	10200	17.25	20240805	0.28	N	080160	500	94 억		2490756	N	N	325	N	00	N
133	20240807	130602	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11860	-310	5	-2.55	526646870	44180	39.67	12120	12130	11820	15820	8520	12170	11920.48	13.18	0	-5073	12923	12546	11863	11486	10803	12735	11675	95	3650	500	9000	10	1	18900000	2242	21.80	2.30	12	0.23	544.00	5167.00	17760	20240214	-33.22	10200	20240805	16.27	17760	-33.22	20240214	10200	16.27	20240805	17760	-33.22	20240214	10200	16.27	20240805	0.28	N	080160	500	94 억		2490756	N	N	325	N	00	N
134	20240807	120606	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11910	-260	5	-2.14	446352530	37425	33.61	12120	12130	11820	15820	8520	12170	11926.59	13.18	0	-935	12923	12546	11863	11486	10803	12735	11675	95	3650	500	9000	10	1	18900000	2251	21.89	2.31	12	0.20	544.00	5167.00	17760	20240214	-32.94	10200	20240805	16.76	17760	-32.94	20240214	10200	16.76	20240805	17760	-32.94	20240214	10200	16.76	20240805	0.28	N	080160	500	94 억		2490756	N	N	325	N	00	N
135	20240807	110605	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11900	-270	5	-2.22	333612310	27958	25.11	12120	12130	11820	15820	8520	12170	11932.62	13.18	0	-2543	12923	12546	11863	11486	10803	12735	11675	95	3650	500	9000	10	1	18900000	2249	21.88	2.30	12	0.15	544.00	5167.00	17760	20240214	-33.00	10200	20240805	16.67	17760	-33.00	20240214	10200	16.67	20240805	17760	-33.00	20240214	10200	16.67	20240805	0.28	N	080160	500	94 억		2490756	N	N	325	N	00	N
136	20240807	100559	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11870	-300	5	-2.47	214481430	17938	16.11	12120	12130	11820	15820	8520	12170	11956.82	13.18	0	-2273	12923	12546	11863	11486	10803	12735	11675	95	3650	500	9000	10	1	18900000	2243	21.82	2.30	12	0.09	544.00	5167.00	17760	20240214	-33.16	10200	20240805	16.37	17760	-33.16	20240214	10200	16.37	20240805	17760	-33.16	20240214	10200	16.37	20240805	0.28	N	080160	500	94 억		2490756	N	N	325	N	00	N
137	20240807	090601	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12040	-130	5	-1.07	993040	82	0.07	12120	12120	12040	15820	8520	12170	12110.24	13.18	0	-4	12923	12546	11863	11486	10803	12735	11675	95	3650	500	9000	10	1	18900000	2276	22.13	2.33	12	0.00	544.00	5167.00	17760	20240214	-32.21	10200	20240805	18.04	17760	-32.21	20240214	10200	18.04	20240805	17760	-32.21	20240214	10200	18.04	20240805	0.28	N	080160	500	94 억		2490756	N	N	325	N	00	N
138	20240806	160552	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12170	870	2	7.70	1336539850	111350	72.67	11210	12240	11180	14690	7910	11300	12003.05	13.06	0	20176	13513	12406	11303	10196	9093	11855	9645	95	3390	500	8360	10	1	18900000	2300	22.37	2.36	12	0.59	544.00	5167.00	17760	20240214	-31.48	10200	20240805	19.31	17760	-31.48	20240214	10200	19.31	20240805	17760	-31.48	20240214	10200	19.31	20240805	0.28	N	080160	500	94 억		2469086	N	N	325	N	00	N
139	20240806	150603	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12230	930	2	8.23	1302167370	108529	70.83	11210	12240	11180	14690	7910	11300	11998.34	13.06	0	19892	13513	12406	11303	10196	9093	11855	9645	95	3390	500	8360	10	1	18900000	2311	22.48	2.37	12	0.57	544.00	5167.00	17760	20240214	-31.14	10200	20240805	19.90	17760	-31.14	20240214	10200	19.90	20240805	17760	-31.14	20240214	10200	19.90	20240805	0.28	N	080160	500	94 억		2469086	N	N	2549	N	00	N
140	20240806	140559	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12130	830	2	7.35	1180549850	98547	64.32	11210	12240	11180	14690	7910	11300	11979.56	13.06	0	16245	13513	12406	11303	10196	9093	11855	9645	95	3390	500	8360	10	1	18900000	2293	22.30	2.35	12	0.52	544.00	5167.00	17760	20240214	-31.70	10200	20240805	18.92	17760	-31.70	20240214	10200	18.92	20240805	17760	-31.70	20240214	10200	18.92	20240805	0.28	N	080160	500	94 억		2469086	N	N	2549	N	00	N
141	20240806	130600	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12170	870	2	7.70	1021376270	85491	55.80	11210	12200	11180	14690	7910	11300	11947.18	13.06	0	16271	13513	12406	11303	10196	9093	11855	9645	95	3390	500	8360	10	1	18900000	2300	22.37	2.36	12	0.45	544.00	5167.00	17760	20240214	-31.48	10200	20240805	19.31	17760	-31.48	20240214	10200	19.31	20240805	17760	-31.48	20240214	10200	19.31	20240805	0.28	N	080160	500	94 억		2469086	N	N	2549	N	00	N
142	20240806	120602	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12070	770	2	6.81	864316810	72530	47.34	11210	12130	11180	14690	7910	11300	11916.68	13.06	0	8737	13513	12406	11303	10196	9093	11855	9645	95	3390	500	8360	10	1	18900000	2281	22.19	2.34	12	0.38	544.00	5167.00	17760	20240214	-32.04	10200	20240805	18.33	17760	-32.04	20240214	10200	18.33	20240805	17760	-32.04	20240214	10200	18.33	20240805	0.28	N	080160	500	94 억		2469086	N	N	2549	N	00	N
143	20240806	110555	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12000	700	2	6.19	754009240	63365	41.36	11210	12130	11180	14690	7910	11300	11899.46	13.06	0	8222	13513	12406	11303	10196	9093	11855	9645	95	3390	500	8360	10	1	18900000	2268	22.06	2.32	12	0.34	544.00	5167.00	17760	20240214	-32.43	10200	20240805	17.65	17760	-32.43	20240214	10200	17.65	20240805	17760	-32.43	20240214	10200	17.65	20240805	0.28	N	080160	500	94 억		2469086	N	N	2549	N	00	N
144	20240806	100555	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11960	660	2	5.84	569531870	47996	31.32	11210	12130	11180	14690	7910	11300	11866.24	13.06	0	10361	13513	12406	11303	10196	9093	11855	9645	95	3390	500	8360	10	1	18900000	2260	21.99	2.31	12	0.25	544.00	5167.00	17760	20240214	-32.66	10200	20240805	17.25	17760	-32.66	20240214	10200	17.25	20240805	17760	-32.66	20240214	10200	17.25	20240805	0.28	N	080160	500	94 억		2469086	N	N	2549	N	00	N
145	20240806	090556	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11860	560	2	4.96	67716390	5852	3.82	11210	11950	11180	14690	7910	11300	11571.50	13.06	0	1431	13513	12406	11303	10196	9093	11855	9645	95	3390	500	8360	10	1	18900000	2242	21.80	2.30	12	0.03	544.00	5167.00	17760	20240214	-33.22	10200	20240805	16.27	17760	-33.22	20240214	10200	16.27	20240805	17760	-33.22	20240214	10200	16.27	20240805	0.28	N	080160	500	94 억		2469086	N	N	2549	N	00	N
146	20240805	160546	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	11300	-1400	5	-11.02	1795800320	152863	427.58	12400	12410	10200	16510	8890	12700	11748.64	13.07	0	-492	12980	12840	12670	12530	12360	12910	12600	95	3810	500	9390	10	1	18900000	2136	20.77	2.19	12	0.81	544.00	5167.00	17760	20240214	-36.37	10200	20240805	10.78	17760	-36.37	20240214	10200	10.78	20240805	17760	-36.37	20240214	10200	10.78	20240805	0.33	N	080160	500	94 억		2469475	N	N	2549	N	00	N
147	20240805	150556	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	11300	-1400	5	-11.02	1643027900	139255	389.51	12400	12410	10200	16510	8890	12700	11798.70	13.07	0	-6282	12980	12840	12670	12530	12360	12910	12600	95	3810	500	9390	10	1	18900000	2136	20.77	2.19	12	0.74	544.00	5167.00	17760	20240214	-36.37	10200	20240805	10.78	17760	-36.37	20240214	10200	10.78	20240805	17760	-36.37	20240214	10200	10.78	20240805	0.33	N	080160	500	94 억		2469475	N	N	134	N	00	N
148	20240805	140558	58	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	11540	-1160	5	-9.13	1343236520	112589	314.93	12400	12410	11540	16510	8890	12700	11930.44	13.07	0	-2724	12980	12840	12670	12530	12360	12910	12600	95	3810	500	9390	10	1	18900000	2181	21.21	2.23	12	0.60	544.00	5167.00	17760	20240214	-35.02	11540	20240805	0.00	17760	-35.02	20240214	11540	0.00	20240805	17760	-35.02	20240214	11540	0.00	20240805	0.33	N	080160	500	94 억		2469475	N	N	134	N	00	N
149	20240805	130554	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	11620	-1080	5	-8.50	1154386300	96306	269.38	12400	12410	11560	16510	8890	12700	11986.65	13.07	0	-6233	12980	12840	12670	12530	12360	12910	12600	95	3810	500	9390	10	1	18900000	2196	21.36	2.25	12	0.51	544.00	5167.00	17760	20240214	-34.57	11560	20240805	0.52	17760	-34.57	20240214	11560	0.52	20240805	17760	-34.57	20240214	11560	0.52	20240805	0.33	N	080160	500	94 억		2469475	N	N	134	N	00	N
150	20240805	120551	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	11790	-910	5	-7.17	959144570	79586	222.61	12400	12410	11780	16510	8890	12700	12051.67	13.07	0	-9967	12980	12840	12670	12530	12360	12910	12600	95	3810	500	9390	10	1	18900000	2228	21.67	2.28	12	0.42	544.00	5167.00	17760	20240214	-33.61	11780	20240805	0.08	17760	-33.61	20240214	11780	0.08	20240805	17760	-33.61	20240214	11780	0.08	20240805	0.33	N	080160	500	94 억		2469475	N	N	134	N	00	N
151	20240805	110554	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	11860	-840	5	-6.61	758462220	62643	175.22	12400	12410	11850	16510	8890	12700	12107.69	13.07	0	-11219	12980	12840	12670	12530	12360	12910	12600	95	3810	500	9390	10	1	18900000	2242	21.80	2.30	12	0.33	544.00	5167.00	17760	20240214	-33.22	11850	20240805	0.08	17760	-33.22	20240214	11850	0.08	20240805	17760	-33.22	20240214	11850	0.08	20240805	0.33	N	080160	500	94 억		2469475	N	N	134	N	00	N
152	20240805	100550	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12040	-660	5	-5.20	505300690	41463	115.98	12400	12410	12030	16510	8890	12700	12186.79	13.07	0	-5683	12980	12840	12670	12530	12360	12910	12600	95	3810	500	9390	10	1	18900000	2276	22.13	2.33	12	0.22	544.00	5167.00	17760	20240214	-32.21	11950	20240725	0.75	17760	-32.21	20240214	11950	0.75	20240725	17760	-32.21	20240214	11950	0.75	20240725	0.33	N	080160	500	94 억		2469475	N	N	134	N	00	N
153	20240805	090547	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12340	-360	5	-2.83	105710500	8565	23.96	12400	12410	12300	16510	8890	12700	12342.15	13.07	0	2451	12980	12840	12670	12530	12360	12910	12600	95	3810	500	9390	10	1	18900000	2332	22.68	2.39	12	0.05	544.00	5167.00	17760	20240214	-30.52	11950	20240725	3.26	17760	-30.52	20240214	11950	3.26	20240725	17760	-30.52	20240214	11950	3.26	20240725	0.33	N	080160	500	94 억		2469475	N	N	134	N	00	N
154	20240802	160542	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12700	-110	5	-0.86	449527330	35574	81.40	12540	12810	12500	16650	8970	12810	12636.37	13.07	0	-1456	13203	13006	12903	12706	12603	12955	12655	95	3840	500	9470	10	1	18900000	2400	23.35	2.46	12	0.19	544.00	5167.00	17760	20240214	-28.49	11950	20240725	6.28	17760	-28.49	20240214	11950	6.28	20240725	17760	-28.49	20240214	11950	6.28	20240725	0.35	N	080160	500	94 억		2471150	N	N	134	N	00	N
155	20240802	150540	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12570	-240	5	-1.87	339777890	26908	61.57	12540	12780	12500	16650	8970	12810	12627.39	13.07	0	-2138	13203	13006	12903	12706	12603	12955	12655	95	3840	500	9470	10	1	18900000	2376	23.11	2.43	12	0.14	544.00	5167.00	17760	20240214	-29.22	11950	20240725	5.19	17760	-29.22	20240214	11950	5.19	20240725	17760	-29.22	20240214	11950	5.19	20240725	0.35	N	080160	500	94 억		2471150	N	N	189	N	00	N
156	20240802	140545	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12640	-170	5	-1.33	256765510	20322	46.50	12540	12780	12500	16650	8970	12810	12634.85	13.07	0	-799	13203	13006	12903	12706	12603	12955	12655	95	3840	500	9470	10	1	18900000	2389	23.24	2.45	12	0.11	544.00	5167.00	17760	20240214	-28.83	11950	20240725	5.77	17760	-28.83	20240214	11950	5.77	20240725	17760	-28.83	20240214	11950	5.77	20240725	0.35	N	080160	500	94 억		2471150	N	N	189	N	00	N
157	20240802	130544	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12690	-120	5	-0.94	204860210	16220	37.11	12540	12780	12500	16650	8970	12810	12630.10	13.07	0	459	13203	13006	12903	12706	12603	12955	12655	95	3840	500	9470	10	1	18900000	2398	23.33	2.46	12	0.09	544.00	5167.00	17760	20240214	-28.55	11950	20240725	6.19	17760	-28.55	20240214	11950	6.19	20240725	17760	-28.55	20240214	11950	6.19	20240725	0.35	N	080160	500	94 억		2471150	N	N	189	N	00	N
158	20240802	120544	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12690	-120	5	-0.94	187336980	14837	33.95	12540	12780	12500	16650	8970	12810	12626.34	13.07	0	450	13203	13006	12903	12706	12603	12955	12655	95	3840	500	9470	10	1	18900000	2398	23.33	2.46	12	0.08	544.00	5167.00	17760	20240214	-28.55	11950	20240725	6.19	17760	-28.55	20240214	11950	6.19	20240725	17760	-28.55	20240214	11950	6.19	20240725	0.35	N	080160	500	94 억		2471150	N	N	189	N	00	N
159	20240802	110544	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12680	-130	5	-1.01	114819680	9113	20.85	12540	12780	12500	16650	8970	12810	12599.55	13.07	0	1816	13203	13006	12903	12706	12603	12955	12655	95	3840	500	9470	10	1	18900000	2397	23.31	2.45	12	0.05	544.00	5167.00	17760	20240214	-28.60	11950	20240725	6.11	17760	-28.60	20240214	11950	6.11	20240725	17760	-28.60	20240214	11950	6.11	20240725	0.35	N	080160	500	94 억		2471150	N	N	189	N	00	N
160	20240802	100540	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12650	-160	5	-1.25	89057760	7083	16.21	12540	12780	12500	16650	8970	12810	12573.45	13.07	0	988	13203	13006	12903	12706	12603	12955	12655	95	3840	500	9470	10	1	18900000	2391	23.25	2.45	12	0.04	544.00	5167.00	17760	20240214	-28.77	11950	20240725	5.86	17760	-28.77	20240214	11950	5.86	20240725	17760	-28.77	20240214	11950	5.86	20240725	0.35	N	080160	500	94 억		2471150	N	N	189	N	00	N
161	20240802	090545	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12600	-210	5	-1.64	27249260	2173	4.97	12540	12780	12500	16650	8970	12810	12539.93	13.07	0	687	13203	13006	12903	12706	12603	12955	12655	95	3840	500	9470	10	1	18900000	2381	23.16	2.44	12	0.01	544.00	5167.00	17760	20240214	-29.05	11950	20240725	5.44	17760	-29.05	20240214	11950	5.44	20240725	17760	-29.05	20240214	11950	5.44	20240725	0.35	N	080160	500	94 억		2471150	N	N	189	N	00	N
162	20240801	160540	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12810	-130	5	-1.00	566230460	43697	118.06	13000	13100	12800	16820	9060	12940	12958.11	13.13	0	-11738	13266	13102	12786	12622	12306	13185	12705	95	3880	500	9570	10	1	18900000	2421	23.55	2.48	12	0.23	544.00	5167.00	17760	20240214	-27.87	11950	20240725	7.20	17760	-27.87	20240214	11950	7.20	20240725	17760	-27.87	20240214	11950	7.20	20240725	0.33	N	080160	500	94 억		2481357	N	N	189	N	00	N
163	20240801	150556	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12860	-80	5	-0.62	496550490	38273	103.41	13000	13100	12860	16820	9060	12940	12973.91	13.13	0	-10119	13266	13102	12786	12622	12306	13185	12705	95	3880	500	9570	10	1	18900000	2431	23.64	2.49	12	0.20	544.00	5167.00	17760	20240214	-27.59	11950	20240725	7.62	17760	-27.59	20240214	11950	7.62	20240725	17760	-27.59	20240214	11950	7.62	20240725	0.33	N	080160	500	94 억		2481357	N	N	486	N	00	N
164	20240801	140550	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12920	-20	5	-0.15	427168630	32888	88.86	13000	13100	12880	16820	9060	12940	12988.59	13.13	0	-8375	13266	13102	12786	12622	12306	13185	12705	95	3880	500	9570	10	1	18900000	2442	23.75	2.50	12	0.17	544.00	5167.00	17760	20240214	-27.25	11950	20240725	8.12	17760	-27.25	20240214	11950	8.12	20240725	17760	-27.25	20240214	11950	8.12	20240725	0.33	N	080160	500	94 억		2481357	N	N	486	N	00	N
165	20240801	130542	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13010	70	2	0.54	299260930	23010	62.17	13000	13100	12880	16820	9060	12940	13005.69	13.13	0	-2282	13266	13102	12786	12622	12306	13185	12705	95	3880	500	9570	10	1	18900000	2459	23.92	2.52	12	0.12	544.00	5167.00	17760	20240214	-26.75	11950	20240725	8.87	17760	-26.75	20240214	11950	8.87	20240725	17760	-26.75	20240214	11950	8.87	20240725	0.33	N	080160	500	94 억		2481357	N	N	486	N	00	N
166	20240801	120546	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13000	60	2	0.46	278351420	21403	57.83	13000	13100	12880	16820	9060	12940	13005.25	13.13	0	-1765	13266	13102	12786	12622	12306	13185	12705	95	3880	500	9570	10	1	18900000	2457	23.90	2.52	12	0.11	544.00	5167.00	17760	20240214	-26.80	11950	20240725	8.79	17760	-26.80	20240214	11950	8.79	20240725	17760	-26.80	20240214	11950	8.79	20240725	0.33	N	080160	500	94 억		2481357	N	N	486	N	00	N
167	20240801	110546	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13000	60	2	0.46	236251810	18162	49.07	13000	13100	12880	16820	9060	12940	13008.03	13.13	0	-1465	13266	13102	12786	12622	12306	13185	12705	95	3880	500	9570	10	1	18900000	2457	23.90	2.52	12	0.10	544.00	5167.00	17760	20240214	-26.80	11950	20240725	8.79	17760	-26.80	20240214	11950	8.79	20240725	17760	-26.80	20240214	11950	8.79	20240725	0.33	N	080160	500	94 억		2481357	N	N	486	N	00	N
168	20240801	100542	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13100	160	2	1.24	95058630	7313	19.76	13000	13100	12880	16820	9060	12940	12998.58	13.13	0	-695	13266	13102	12786	12622	12306	13185	12705	95	3880	500	9570	10	1	18900000	2476	24.08	2.54	12	0.04	544.00	5167.00	17760	20240214	-26.24	11950	20240725	9.62	17760	-26.24	20240214	11950	9.62	20240725	17760	-26.24	20240214	11950	9.62	20240725	0.33	N	080160	500	94 억		2481357	N	N	486	N	00	N
169	20240801	090535	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12920	-20	5	-0.15	8868670	687	1.86	13000	13000	12890	16820	9060	12940	12909.27	13.13	0	437	13266	13102	12786	12622	12306	13185	12705	95	3880	500	9570	10	1	18900000	2442	23.75	2.50	12	0.00	544.00	5167.00	17760	20240214	-27.25	11950	20240725	8.12	17760	-27.25	20240214	11950	8.12	20240725	17760	-27.25	20240214	11950	8.12	20240725	0.33	N	080160	500	94 억		2481357	N	N	486	N	00	N