KissMeData/351330/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	161152	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10370	380	2	3.80	813531590	78209	345.25	10020	10640	10020	12980	7000	9990	10402.49	3.60	0	-11459	10236	10112	9966	9842	9696	10175	9905	41	2990	500	6390	10	1	8288520	860	-185.18	1.79	12	0.94	-56.00	5794.00	22450	20240529	-53.81	7800	20231030	32.95	22450	-53.81	20240529	8550	21.29	20240105	22450	-53.81	20240529	7800	32.95	20231030	5.20	N	351330	500	41 억		298692	N	N	18	N	00	N
3	20240830	151208	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10390	400	2	4.00	802147570	77111	340.40	10020	10640	10020	12980	7000	9990	10402.96	3.60	0	-11580	10236	10112	9966	9842	9696	10175	9905	41	2990	500	6390	10	1	8288520	861	-185.54	1.79	12	0.93	-56.00	5794.00	22450	20240529	-53.72	7800	20231030	33.21	22450	-53.72	20240529	8550	21.52	20240105	22450	-53.72	20240529	7800	33.21	20231030	5.20	N	351330	500	41 억		298692	N	N	27	N	00	N
4	20240830	141205	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10220	230	2	2.30	705684480	67768	299.16	10020	10640	10020	12980	7000	9990	10413.77	3.60	0	-14897	10236	10112	9966	9842	9696	10175	9905	41	2990	500	6390	10	1	8288520	847	-182.50	1.76	12	0.82	-56.00	5794.00	22450	20240529	-54.48	7800	20231030	31.03	22450	-54.48	20240529	8550	19.53	20240105	22450	-54.48	20240529	7800	31.03	20231030	5.20	N	351330	500	41 억		298692	N	N	27	N	00	N
5	20240830	131158	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10270	280	2	2.80	680366010	65296	288.24	10020	10640	10020	12980	7000	9990	10420.28	3.60	0	-13452	10236	10112	9966	9842	9696	10175	9905	41	2990	500	6390	10	1	8288520	851	-183.39	1.77	12	0.79	-56.00	5794.00	22450	20240529	-54.25	7800	20231030	31.67	22450	-54.25	20240529	8550	20.12	20240105	22450	-54.25	20240529	7800	31.67	20231030	5.20	N	351330	500	41 억		298692	N	N	27	N	00	N
6	20240830	121203	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10250	260	2	2.60	658145310	63133	278.70	10020	10640	10020	12980	7000	9990	10425.33	3.60	0	-12647	10236	10112	9966	9842	9696	10175	9905	41	2990	500	6390	10	1	8288520	850	-183.04	1.77	12	0.76	-56.00	5794.00	22450	20240529	-54.34	7800	20231030	31.41	22450	-54.34	20240529	8550	19.88	20240105	22450	-54.34	20240529	7800	31.41	20231030	5.20	N	351330	500	41 억		298692	N	N	27	N	00	N
7	20240830	111215	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10330	340	2	3.40	587864860	56302	248.54	10020	10640	10020	12980	7000	9990	10441.96	3.60	0	-8348	10236	10112	9966	9842	9696	10175	9905	41	2990	500	6390	10	1	8288520	856	-184.46	1.78	12	0.68	-56.00	5794.00	22450	20240529	-53.99	7800	20231030	32.44	22450	-53.99	20240529	8550	20.82	20240105	22450	-53.99	20240529	7800	32.44	20231030	5.20	N	351330	500	41 억		298692	N	N	27	N	00	N
8	20240830	101209	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10410	420	2	4.20	492780700	47146	208.12	10020	10640	10020	12980	7000	9990	10453.06	3.60	0	-6808	10236	10112	9966	9842	9696	10175	9905	41	2990	500	6390	10	1	8288520	863	-185.89	1.80	12	0.57	-56.00	5794.00	22450	20240529	-53.63	7800	20231030	33.46	22450	-53.63	20240529	8550	21.75	20240105	22450	-53.63	20240529	7800	33.46	20231030	5.20	N	351330	500	41 억		298692	N	N	27	N	00	N
9	20240830	091213	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10630	640	2	6.41	285012940	27264	120.35	10020	10640	10020	12980	7000	9990	10455.27	3.60	0	162	10236	10112	9966	9842	9696	10175	9905	41	2990	500	6390	10	1	8288520	881	-189.82	1.83	12	0.33	-56.00	5794.00	22450	20240529	-52.65	7800	20231030	36.28	22450	-52.65	20240529	8550	24.33	20240105	22450	-52.65	20240529	7800	36.28	20231030	5.20	N	351330	500	41 억		298692	N	N	27	N	00	N
10	20240829	161212	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9990	-110	5	-1.09	221914900	22291	69.73	9970	10090	9820	13130	7070	10100	9955.35	3.66	0	-4437	10446	10272	10116	9942	9786	10195	9865	41	3030	500	6460	10	1	8288520	828	-178.39	1.72	12	0.27	-56.00	5794.00	22450	20240529	-55.50	7800	20231030	28.08	22450	-55.50	20240529	8550	16.84	20240105	22450	-55.50	20240529	7800	28.08	20231030	5.21	N	351330	500	41 억		303300	N	N	27	N	00	N
11	20240829	151224	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10000	-100	5	-0.99	200398080	20135	62.99	9970	10090	9820	13130	7070	10100	9952.72	3.66	0	-4880	10446	10272	10116	9942	9786	10195	9865	41	3030	500	6460	10	1	8288520	829	-178.57	1.73	12	0.24	-56.00	5794.00	22450	20240529	-55.46	7800	20231030	28.21	22450	-55.46	20240529	8550	16.96	20240105	22450	-55.46	20240529	7800	28.21	20231030	5.21	N	351330	500	41 억		303300	N	N	6	N	00	N
12	20240829	141225	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9950	-150	5	-1.49	166795810	16769	52.46	9970	10090	9820	13130	7070	10100	9946.67	3.66	0	-7024	10446	10272	10116	9942	9786	10195	9865	41	3030	500	6460	10	1	8288520	825	-177.68	1.72	12	0.20	-56.00	5794.00	22450	20240529	-55.68	7800	20231030	27.56	22450	-55.68	20240529	8550	16.37	20240105	22450	-55.68	20240529	7800	27.56	20231030	5.21	N	351330	500	41 억		303300	N	N	6	N	00	N
13	20240829	131225	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9940	-160	5	-1.58	151911300	15277	47.79	9970	10090	9820	13130	7070	10100	9943.78	3.66	0	-7538	10446	10272	10116	9942	9786	10195	9865	41	3030	500	6460	10	1	8288520	824	-177.50	1.72	12	0.18	-56.00	5794.00	22450	20240529	-55.72	7800	20231030	27.44	22450	-55.72	20240529	8550	16.26	20240105	22450	-55.72	20240529	7800	27.44	20231030	5.21	N	351330	500	41 억		303300	N	N	6	N	00	N
14	20240829	121223	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10010	-90	5	-0.89	106867470	10750	33.63	9970	10090	9820	13130	7070	10100	9941.15	3.66	0	-4248	10446	10272	10116	9942	9786	10195	9865	41	3030	500	6460	10	1	8288520	830	-178.75	1.73	12	0.13	-56.00	5794.00	22450	20240529	-55.41	7800	20231030	28.33	22450	-55.41	20240529	8550	17.08	20240105	22450	-55.41	20240529	7800	28.33	20231030	5.21	N	351330	500	41 억		303300	N	N	6	N	00	N
15	20240829	111224	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9950	-150	5	-1.49	101183410	10180	31.85	9970	10090	9820	13130	7070	10100	9939.42	3.66	0	-4455	10446	10272	10116	9942	9786	10195	9865	41	3030	500	6460	10	1	8288520	825	-177.68	1.72	12	0.12	-56.00	5794.00	22450	20240529	-55.68	7800	20231030	27.56	22450	-55.68	20240529	8550	16.37	20240105	22450	-55.68	20240529	7800	27.56	20231030	5.21	N	351330	500	41 억		303300	N	N	6	N	00	N
16	20240829	101215	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9930	-170	5	-1.68	78745850	7928	24.80	9970	10090	9820	13130	7070	10100	9932.60	3.66	0	-3399	10446	10272	10116	9942	9786	10195	9865	41	3030	500	6460	10	1	8288520	823	-177.32	1.71	12	0.10	-56.00	5794.00	22450	20240529	-55.77	7800	20231030	27.31	22450	-55.77	20240529	8550	16.14	20240105	22450	-55.77	20240529	7800	27.31	20231030	5.21	N	351330	500	41 억		303300	N	N	6	N	00	N
17	20240829	091224	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9980	-120	5	-1.19	15234270	1526	4.77	9970	10090	9960	13130	7070	10100	9983.06	3.66	0	-656	10446	10272	10116	9942	9786	10195	9865	41	3030	500	6460	10	1	8288520	827	-178.21	1.72	12	0.02	-56.00	5794.00	22450	20240529	-55.55	7800	20231030	27.95	22450	-55.55	20240529	8550	16.73	20240105	22450	-55.55	20240529	7800	27.95	20231030	5.21	N	351330	500	41 억		303300	N	N	6	N	00	N
18	20240828	161143	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10100	-20	5	-0.20	320048440	31766	92.36	10120	10290	9960	13150	7090	10120	10074.91	3.56	0	8162	10546	10332	10156	9942	9766	10245	9855	41	3030	500	6470	10	1	8288520	837	-180.36	1.74	12	0.38	-56.00	5794.00	22450	20240529	-55.01	7800	20231030	29.49	22450	-55.01	20240529	8550	18.13	20240105	22450	-55.01	20240529	7800	29.49	20231030	5.28	N	351330	500	41 억		295130	N	N	6	N	00	N
19	20240828	151151	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10090	-30	5	-0.30	301470010	29928	87.02	10120	10290	9960	13150	7090	10120	10073.02	3.56	0	7049	10546	10332	10156	9942	9766	10245	9855	41	3030	500	6470	10	1	8288520	836	-180.18	1.74	12	0.36	-56.00	5794.00	22450	20240529	-55.06	7800	20231030	29.36	22450	-55.06	20240529	8550	18.01	20240105	22450	-55.06	20240529	7800	29.36	20231030	5.28	N	351330	500	41 억		295130	N	N	0	N	00	N
20	20240828	141152	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10100	-20	5	-0.20	270265050	26829	78.01	10120	10290	9960	13150	7090	10120	10073.44	3.56	0	4975	10546	10332	10156	9942	9766	10245	9855	41	3030	500	6470	10	1	8288520	837	-180.36	1.74	12	0.32	-56.00	5794.00	22450	20240529	-55.01	7800	20231030	29.49	22450	-55.01	20240529	8550	18.13	20240105	22450	-55.01	20240529	7800	29.49	20231030	5.28	N	351330	500	41 억		295130	N	N	0	N	00	N
21	20240828	131150	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9980	-140	5	-1.38	195223370	19318	56.17	10120	10290	9970	13150	7090	10120	10105.70	3.56	0	-243	10546	10332	10156	9942	9766	10245	9855	41	3030	500	6470	10	1	8288520	827	-178.21	1.72	12	0.23	-56.00	5794.00	22450	20240529	-55.55	7800	20231030	27.95	22450	-55.55	20240529	8550	16.73	20240105	22450	-55.55	20240529	7800	27.95	20231030	5.28	N	351330	500	41 억		295130	N	N	0	N	00	N
22	20240828	121147	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10030	-90	5	-0.89	145462060	14346	41.71	10120	10290	9970	13150	7090	10120	10139.69	3.56	0	-2571	10546	10332	10156	9942	9766	10245	9855	41	3030	500	6470	10	1	8288520	831	-179.11	1.73	12	0.17	-56.00	5794.00	22450	20240529	-55.32	7800	20231030	28.59	22450	-55.32	20240529	8550	17.31	20240105	22450	-55.32	20240529	7800	28.59	20231030	5.28	N	351330	500	41 억		295130	N	N	0	N	00	N
23	20240828	111147	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10040	-80	5	-0.79	108289330	10635	30.92	10120	10290	10020	13150	7090	10120	10182.95	3.56	0	-2089	10546	10332	10156	9942	9766	10245	9855	41	3030	500	6470	10	1	8288520	832	-179.29	1.73	12	0.13	-56.00	5794.00	22450	20240529	-55.28	7800	20231030	28.72	22450	-55.28	20240529	8550	17.43	20240105	22450	-55.28	20240529	7800	28.72	20231030	5.28	N	351330	500	41 억		295130	N	N	0	N	00	N
24	20240828	101216	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10250	130	2	1.28	83691740	8196	23.83	10120	10290	10110	13150	7090	10120	10212.42	3.56	0	-1282	10546	10332	10156	9942	9766	10245	9855	41	3030	500	6470	10	1	8288520	850	-183.04	1.77	12	0.10	-56.00	5794.00	22450	20240529	-54.34	7800	20231030	31.41	22450	-54.34	20240529	8550	19.88	20240105	22450	-54.34	20240529	7800	31.41	20231030	5.28	N	351330	500	41 억		295130	N	N	0	N	00	N
25	20240828	091208	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10200	80	2	0.79	20265740	1988	5.78	10120	10290	10120	13150	7090	10120	10197.96	3.56	0	1235	10546	10332	10156	9942	9766	10245	9855	41	3030	500	6470	10	1	8288520	845	-182.14	1.76	12	0.02	-56.00	5794.00	22450	20240529	-54.57	7800	20231030	30.77	22450	-54.57	20240529	8550	19.30	20240105	22450	-54.57	20240529	7800	30.77	20231030	5.28	N	351330	500	41 억		295130	N	N	0	N	00	N
26	20240827	161140	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10120	-260	5	-2.50	343040790	33852	95.49	10150	10370	9980	13490	7270	10380	10132.96	3.63	0	-5796	10693	10536	10283	10126	9873	10615	10205	41	3110	500	6640	10	1	8288520	839	-180.71	1.75	12	0.41	-56.00	5794.00	22450	20240529	-54.92	7800	20231030	29.74	22450	-54.92	20240529	8550	18.36	20240105	22450	-54.92	20240529	7800	29.74	20231030	5.31	N	351330	500	41 억		301229	N	N	0	N	00	N
27	20240827	151149	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10150	-230	5	-2.22	325233510	32093	90.53	10150	10370	9980	13490	7270	10380	10133.29	3.63	0	-6174	10693	10536	10283	10126	9873	10615	10205	41	3110	500	6640	10	1	8288520	841	-181.25	1.75	12	0.39	-56.00	5794.00	22450	20240529	-54.79	7800	20231030	30.13	22450	-54.79	20240529	8550	18.71	20240105	22450	-54.79	20240529	7800	30.13	20231030	5.31	N	351330	500	41 억		301229	N	N	0	N	00	N
28	20240827	141153	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10170	-210	5	-2.02	249659800	24639	69.50	10150	10370	9980	13490	7270	10380	10131.65	3.63	0	-9448	10693	10536	10283	10126	9873	10615	10205	41	3110	500	6640	10	1	8288520	843	-181.61	1.76	12	0.30	-56.00	5794.00	22450	20240529	-54.70	7800	20231030	30.38	22450	-54.70	20240529	8550	18.95	20240105	22450	-54.70	20240529	7800	30.38	20231030	5.31	N	351330	500	41 억		301229	N	N	0	N	00	N
29	20240827	131156	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10180	-200	5	-1.93	229775630	22672	63.95	10150	10370	9980	13490	7270	10380	10133.63	3.63	0	-9887	10693	10536	10283	10126	9873	10615	10205	41	3110	500	6640	10	1	8288520	844	-181.79	1.76	12	0.27	-56.00	5794.00	22450	20240529	-54.65	7800	20231030	30.51	22450	-54.65	20240529	8550	19.06	20240105	22450	-54.65	20240529	7800	30.51	20231030	5.31	N	351330	500	41 억		301229	N	N	0	N	00	N
30	20240827	121157	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10120	-260	5	-2.50	222948260	21998	62.05	10150	10370	9980	13490	7270	10380	10133.76	3.63	0	-10117	10693	10536	10283	10126	9873	10615	10205	41	3110	500	6640	10	1	8288520	839	-180.71	1.75	12	0.27	-56.00	5794.00	22450	20240529	-54.92	7800	20231030	29.74	22450	-54.92	20240529	8550	18.36	20240105	22450	-54.92	20240529	7800	29.74	20231030	5.31	N	351330	500	41 억		301229	N	N	0	N	00	N
31	20240827	111154	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10160	-220	5	-2.12	197055740	19435	54.82	10150	10370	9980	13490	7270	10380	10137.91	3.63	0	-9215	10693	10536	10283	10126	9873	10615	10205	41	3110	500	6640	10	1	8288520	842	-181.43	1.75	12	0.23	-56.00	5794.00	22450	20240529	-54.74	7800	20231030	30.26	22450	-54.74	20240529	8550	18.83	20240105	22450	-54.74	20240529	7800	30.26	20231030	5.31	N	351330	500	41 억		301229	N	N	0	N	00	N
32	20240827	101151	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10190	-190	5	-1.83	120596630	11948	33.70	10150	10370	9980	13490	7270	10380	10090.92	3.63	0	-3498	10693	10536	10283	10126	9873	10615	10205	41	3110	500	6640	10	1	8288520	845	-181.96	1.76	12	0.14	-56.00	5794.00	22450	20240529	-54.61	7800	20231030	30.64	22450	-54.61	20240529	8550	19.18	20240105	22450	-54.61	20240529	7800	30.64	20231030	5.31	N	351330	500	41 억		301229	N	N	0	N	00	N
33	20240827	091152	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10070	-310	5	-2.99	28907240	2844	8.02	10150	10370	10070	13490	7270	10380	10156.02	3.63	0	-1552	10693	10536	10283	10126	9873	10615	10205	41	3110	500	6640	10	1	8288520	835	-179.82	1.74	12	0.03	-56.00	5794.00	22450	20240529	-55.14	7800	20231030	29.10	22450	-55.14	20240529	8550	17.78	20240105	22450	-55.14	20240529	7800	29.10	20231030	5.31	N	351330	500	41 억		301229	N	N	0	N	00	N
34	20240826	161134	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10380	110	2	1.07	358238430	35281	144.75	10190	10440	10030	13350	7190	10270	10153.86	3.72	0	-7408	10596	10432	10236	10072	9876	10335	9975	41	3080	500	6570	10	1	8288520	860	-185.36	1.79	12	0.43	-56.00	5794.00	22450	20240529	-53.76	7800	20231030	33.08	22450	-53.76	20240529	8550	21.40	20240105	22450	-53.76	20240529	7800	33.08	20231030	5.33	N	351330	500	41 억		308519	N	N	0	N	00	N
35	20240826	151144	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10270	0	3	0.00	291620340	28845	118.34	10190	10270	10030	13350	7190	10270	10109.91	3.72	0	-5068	10596	10432	10236	10072	9876	10335	9975	41	3080	500	6570	10	1	8288520	851	-183.39	1.77	12	0.35	-56.00	5794.00	22450	20240529	-54.25	7800	20231030	31.67	22450	-54.25	20240529	8550	20.12	20240105	22450	-54.25	20240529	7800	31.67	20231030	5.33	N	351330	500	41 억		308519	N	N	0	N	00	N
36	20240826	141149	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10090	-180	5	-1.75	219921520	21780	89.36	10190	10270	10030	13350	7190	10270	10097.41	3.72	0	-5998	10596	10432	10236	10072	9876	10335	9975	41	3080	500	6570	10	1	8288520	836	-180.18	1.74	12	0.26	-56.00	5794.00	22450	20240529	-55.06	7800	20231030	29.36	22450	-55.06	20240529	8550	18.01	20240105	22450	-55.06	20240529	7800	29.36	20231030	5.33	N	351330	500	41 억		308519	N	N	0	N	00	N
37	20240826	131148	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10040	-230	5	-2.24	179291700	17743	72.79	10190	10270	10030	13350	7190	10270	10104.93	3.72	0	-5454	10596	10432	10236	10072	9876	10335	9975	41	3080	500	6570	10	1	8288520	832	-179.29	1.73	12	0.21	-56.00	5794.00	22450	20240529	-55.28	7800	20231030	28.72	22450	-55.28	20240529	8550	17.43	20240105	22450	-55.28	20240529	7800	28.72	20231030	5.33	N	351330	500	41 억		308519	N	N	0	N	00	N
38	20240826	121143	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10080	-190	5	-1.85	159799680	15804	64.84	10190	10270	10040	13350	7190	10270	10111.34	3.72	0	-4426	10596	10432	10236	10072	9876	10335	9975	41	3080	500	6570	10	1	8288520	835	-180.00	1.74	12	0.19	-56.00	5794.00	22450	20240529	-55.10	7800	20231030	29.23	22450	-55.10	20240529	8550	17.89	20240105	22450	-55.10	20240529	7800	29.23	20231030	5.33	N	351330	500	41 억		308519	N	N	0	N	00	N
39	20240826	111145	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10130	-140	5	-1.36	133019530	13139	53.91	10190	10270	10040	13350	7190	10270	10124.02	3.72	0	-3264	10596	10432	10236	10072	9876	10335	9975	41	3080	500	6570	10	1	8288520	840	-180.89	1.75	12	0.16	-56.00	5794.00	22450	20240529	-54.88	7800	20231030	29.87	22450	-54.88	20240529	8550	18.48	20240105	22450	-54.88	20240529	7800	29.87	20231030	5.33	N	351330	500	41 억		308519	N	N	0	N	00	N
40	20240826	101146	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10200	-70	5	-0.68	88913960	8771	35.99	10190	10270	10060	13350	7190	10270	10137.27	3.72	0	-2925	10596	10432	10236	10072	9876	10335	9975	41	3080	500	6570	10	1	8288520	845	-182.14	1.76	12	0.11	-56.00	5794.00	22450	20240529	-54.57	7800	20231030	30.77	22450	-54.57	20240529	8550	19.30	20240105	22450	-54.57	20240529	7800	30.77	20231030	5.33	N	351330	500	41 억		308519	N	N	0	N	00	N
41	20240826	091141	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10140	-130	5	-1.27	23576990	2314	9.49	10190	10270	10140	13350	7190	10270	10188.85	3.72	0	-267	10596	10432	10236	10072	9876	10335	9975	41	3080	500	6570	10	1	8288520	840	-181.07	1.75	12	0.03	-56.00	5794.00	22450	20240529	-54.83	7800	20231030	30.00	22450	-54.83	20240529	8550	18.60	20240105	22450	-54.83	20240529	7800	30.00	20231030	5.33	N	351330	500	41 억		308519	N	N	0	N	00	N
42	20240823	161133	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10270	-30	5	-0.29	247598800	24276	65.73	10290	10400	10040	13390	7210	10300	10199.20	3.68	0	3542	10873	10586	10443	10156	10013	10515	10085	41	3090	500	6590	10	1	8288520	851	-183.39	1.77	12	0.29	-56.00	5794.00	22450	20240529	-54.25	7800	20231030	31.67	22450	-54.25	20240529	8550	20.12	20240105	22450	-54.25	20240529	7800	31.67	20231030	5.29	N	351330	500	41 억		305099	N	N	0	N	00	N
43	20240823	151144	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10180	-120	5	-1.17	226423640	22210	60.14	10290	10400	10040	13390	7210	10300	10194.63	3.68	0	3043	10873	10586	10443	10156	10013	10515	10085	41	3090	500	6590	10	1	8288520	844	-181.79	1.76	12	0.27	-56.00	5794.00	22450	20240529	-54.65	7800	20231030	30.51	22450	-54.65	20240529	8550	19.06	20240105	22450	-54.65	20240529	7800	30.51	20231030	5.29	N	351330	500	41 억		305099	N	N	0	N	00	N
44	20240823	141144	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10190	-110	5	-1.07	184478350	18081	48.96	10290	10400	10040	13390	7210	10300	10202.84	3.68	0	2263	10873	10586	10443	10156	10013	10515	10085	41	3090	500	6590	10	1	8288520	845	-181.96	1.76	12	0.22	-56.00	5794.00	22450	20240529	-54.61	7800	20231030	30.64	22450	-54.61	20240529	8550	19.18	20240105	22450	-54.61	20240529	7800	30.64	20231030	5.29	N	351330	500	41 억		305099	N	N	0	N	00	N
45	20240823	131143	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10210	-90	5	-0.87	164685110	16143	43.71	10290	10400	10040	13390	7210	10300	10201.59	3.68	0	2482	10873	10586	10443	10156	10013	10515	10085	41	3090	500	6590	10	1	8288520	846	-182.32	1.76	12	0.19	-56.00	5794.00	22450	20240529	-54.52	7800	20231030	30.90	22450	-54.52	20240529	8550	19.42	20240105	22450	-54.52	20240529	7800	30.90	20231030	5.29	N	351330	500	41 억		305099	N	N	0	N	00	N
46	20240823	121141	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10200	-100	5	-0.97	157187890	15409	41.72	10290	10400	10040	13390	7210	10300	10200.99	3.68	0	2012	10873	10586	10443	10156	10013	10515	10085	41	3090	500	6590	10	1	8288520	845	-182.14	1.76	12	0.19	-56.00	5794.00	22450	20240529	-54.57	7800	20231030	30.77	22450	-54.57	20240529	8550	19.30	20240105	22450	-54.57	20240529	7800	30.77	20231030	5.29	N	351330	500	41 억		305099	N	N	0	N	00	N
47	20240823	111138	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10140	-160	5	-1.55	141195140	13839	37.47	10290	10400	10040	13390	7210	10300	10202.63	3.68	0	950	10873	10586	10443	10156	10013	10515	10085	41	3090	500	6590	10	1	8288520	840	-181.07	1.75	12	0.17	-56.00	5794.00	22450	20240529	-54.83	7800	20231030	30.00	22450	-54.83	20240529	8550	18.60	20240105	22450	-54.83	20240529	7800	30.00	20231030	5.29	N	351330	500	41 억		305099	N	N	0	N	00	N
48	20240823	101143	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10270	-30	5	-0.29	57441460	5591	15.14	10290	10400	10200	13390	7210	10300	10273.87	3.68	0	-362	10873	10586	10443	10156	10013	10515	10085	41	3090	500	6590	10	1	8288520	851	-183.39	1.77	12	0.07	-56.00	5794.00	22450	20240529	-54.25	7800	20231030	31.67	22450	-54.25	20240529	8550	20.12	20240105	22450	-54.25	20240529	7800	31.67	20231030	5.29	N	351330	500	41 억		305099	N	N	0	N	00	N
49	20240823	091142	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10320	20	2	0.19	16108620	1568	4.25	10290	10360	10220	13390	7210	10300	10273.20	3.68	0	99	10873	10586	10443	10156	10013	10515	10085	41	3090	500	6590	10	1	8288520	855	-184.29	1.78	12	0.02	-56.00	5794.00	22450	20240529	-54.03	7800	20231030	32.31	22450	-54.03	20240529	8550	20.70	20240105	22450	-54.03	20240529	7800	32.31	20231030	5.29	N	351330	500	41 억		305099	N	N	0	N	00	N
50	20240822	161136	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10300	-290	5	-2.74	386275290	36903	149.19	10590	10730	10300	13760	7420	10590	10468.09	3.74	0	-5189	11050	10820	10600	10370	10150	10710	10260	41	3170	500	6770	10	1	8288520	854	-183.93	1.78	12	0.45	-56.00	5794.00	22450	20240529	-54.12	7800	20231030	32.05	22450	-54.12	20240529	8550	20.47	20240105	22450	-54.12	20240529	7800	32.05	20231030	5.26	N	351330	500	41 억		310202	N	N	0	N	00	N
51	20240822	151145	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10360	-230	5	-2.17	329945010	31441	127.11	10590	10730	10360	13760	7420	10590	10494.10	3.74	0	-6768	11050	10820	10600	10370	10150	10710	10260	41	3170	500	6770	10	1	8288520	859	-185.00	1.79	12	0.38	-56.00	5794.00	22450	20240529	-53.85	7800	20231030	32.82	22450	-53.85	20240529	8550	21.17	20240105	22450	-53.85	20240529	7800	32.82	20231030	5.26	N	351330	500	41 억		310202	N	N	0	N	00	N
52	20240822	141146	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10400	-190	5	-1.79	314232710	29926	120.98	10590	10730	10360	13760	7420	10590	10500.32	3.74	0	-7060	11050	10820	10600	10370	10150	10710	10260	41	3170	500	6770	10	1	8288520	862	-185.71	1.79	12	0.36	-56.00	5794.00	22450	20240529	-53.67	7800	20231030	33.33	22450	-53.67	20240529	8550	21.64	20240105	22450	-53.67	20240529	7800	33.33	20231030	5.26	N	351330	500	41 억		310202	N	N	0	N	00	N
53	20240822	131144	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10450	-140	5	-1.32	296884210	28258	114.24	10590	10730	10360	13760	7420	10590	10506.20	3.74	0	-7667	11050	10820	10600	10370	10150	10710	10260	41	3170	500	6770	10	1	8288520	866	-186.61	1.80	12	0.34	-56.00	5794.00	22450	20240529	-53.45	7800	20231030	33.97	22450	-53.45	20240529	8550	22.22	20240105	22450	-53.45	20240529	7800	33.97	20231030	5.26	N	351330	500	41 억		310202	N	N	0	N	00	N
54	20240822	121149	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10410	-180	5	-1.70	249668340	23716	95.88	10590	10730	10410	13760	7420	10590	10527.42	3.74	0	-5744	11050	10820	10600	10370	10150	10710	10260	41	3170	500	6770	10	1	8288520	863	-185.89	1.80	12	0.29	-56.00	5794.00	22450	20240529	-53.63	7800	20231030	33.46	22450	-53.63	20240529	8550	21.75	20240105	22450	-53.63	20240529	7800	33.46	20231030	5.26	N	351330	500	41 억		310202	N	N	0	N	00	N
55	20240822	111138	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10550	-40	5	-0.38	161483530	15274	61.75	10590	10730	10420	13760	7420	10590	10572.45	3.74	0	-4631	11050	10820	10600	10370	10150	10710	10260	41	3170	500	6770	10	1	8288520	874	-188.39	1.82	12	0.18	-56.00	5794.00	22450	20240529	-53.01	7800	20231030	35.26	22450	-53.01	20240529	8550	23.39	20240105	22450	-53.01	20240529	7800	35.26	20231030	5.26	N	351330	500	41 억		310202	N	N	0	N	00	N
56	20240822	101137	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10610	20	2	0.19	117355120	11087	44.82	10590	10730	10420	13760	7420	10590	10584.93	3.74	0	-2251	11050	10820	10600	10370	10150	10710	10260	41	3170	500	6770	10	1	8288520	879	-189.46	1.83	12	0.13	-56.00	5794.00	22450	20240529	-52.74	7800	20231030	36.03	22450	-52.74	20240529	8550	24.09	20240105	22450	-52.74	20240529	7800	36.03	20231030	5.26	N	351330	500	41 억		310202	N	N	0	N	00	N
57	20240822	091139	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10630	40	2	0.38	13400290	1264	5.11	10590	10630	10570	13760	7420	10590	10601.50	3.74	0	-125	11050	10820	10600	10370	10150	10710	10260	41	3170	500	6770	10	1	8288520	881	-189.82	1.83	12	0.02	-56.00	5794.00	22450	20240529	-52.65	7800	20231030	36.28	22450	-52.65	20240529	8550	24.33	20240105	22450	-52.65	20240529	7800	36.28	20231030	5.26	N	351330	500	41 억		310202	N	N	0	N	00	N
58	20240821	161132	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10590	-60	5	-0.56	255107520	24308	40.68	10620	10830	10380	13840	7460	10650	10493.98	3.84	0	-8514	11176	10912	10526	10262	9876	11045	10395	41	3190	500	6810	10	1	8288520	878	-189.11	1.83	12	0.29	-56.00	5794.00	22450	20240529	-52.83	7800	20231030	35.77	22450	-52.83	20240529	8550	23.86	20240105	22450	-52.83	20240529	7800	35.77	20231030	5.28	N	351330	500	41 억		318588	N	N	11	N	00	N
59	20240821	151148	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10510	-140	5	-1.31	224997600	21452	35.90	10620	10830	10380	13840	7460	10650	10488.42	3.84	0	-9212	11176	10912	10526	10262	9876	11045	10395	41	3190	500	6810	10	1	8288520	871	-187.68	1.81	12	0.26	-56.00	5794.00	22450	20240529	-53.18	7800	20231030	34.74	22450	-53.18	20240529	8550	22.92	20240105	22450	-53.18	20240529	7800	34.74	20231030	5.28	N	351330	500	41 억		318588	N	N	11	N	00	N
60	20240821	141143	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10510	-140	5	-1.31	189279110	18054	30.21	10620	10830	10380	13840	7460	10650	10484.05	3.84	0	-9877	11176	10912	10526	10262	9876	11045	10395	41	3190	500	6810	10	1	8288520	871	-187.68	1.81	12	0.22	-56.00	5794.00	22450	20240529	-53.18	7800	20231030	34.74	22450	-53.18	20240529	8550	22.92	20240105	22450	-53.18	20240529	7800	34.74	20231030	5.28	N	351330	500	41 억		318588	N	N	11	N	00	N
61	20240821	131151	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10560	-90	5	-0.85	161690960	15432	25.83	10620	10830	10380	13840	7460	10650	10477.64	3.84	0	-8951	11176	10912	10526	10262	9876	11045	10395	41	3190	500	6810	10	1	8288520	875	-188.57	1.82	12	0.19	-56.00	5794.00	22450	20240529	-52.96	7800	20231030	35.38	22450	-52.96	20240529	8550	23.51	20240105	22450	-52.96	20240529	7800	35.38	20231030	5.28	N	351330	500	41 억		318588	N	N	11	N	00	N
62	20240821	121149	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10420	-230	5	-2.16	148621800	14184	23.74	10620	10830	10380	13840	7460	10650	10478.13	3.84	0	-8718	11176	10912	10526	10262	9876	11045	10395	41	3190	500	6810	10	1	8288520	864	-186.07	1.80	12	0.17	-56.00	5794.00	22450	20240529	-53.59	7800	20231030	33.59	22450	-53.59	20240529	8550	21.87	20240105	22450	-53.59	20240529	7800	33.59	20231030	5.28	N	351330	500	41 억		318588	N	N	11	N	00	N
63	20240821	111144	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10410	-240	5	-2.25	141022890	13455	22.52	10620	10830	10380	13840	7460	10650	10481.08	3.84	0	-8498	11176	10912	10526	10262	9876	11045	10395	41	3190	500	6810	10	1	8288520	863	-185.89	1.80	12	0.16	-56.00	5794.00	22450	20240529	-53.63	7800	20231030	33.46	22450	-53.63	20240529	8550	21.75	20240105	22450	-53.63	20240529	7800	33.46	20231030	5.28	N	351330	500	41 억		318588	N	N	11	N	00	N
64	20240821	101149	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10430	-220	5	-2.07	95306810	9063	15.17	10620	10830	10430	13840	7460	10650	10516.03	3.84	0	-5205	11176	10912	10526	10262	9876	11045	10395	41	3190	500	6810	10	1	8288520	864	-186.25	1.80	12	0.11	-56.00	5794.00	22450	20240529	-53.54	7800	20231030	33.72	22450	-53.54	20240529	8550	21.99	20240105	22450	-53.54	20240529	7800	33.72	20231030	5.28	N	351330	500	41 억		318588	N	N	11	N	00	N
65	20240821	091141	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10590	-60	5	-0.56	14713160	1387	2.32	10620	10830	10570	13840	7460	10650	10607.90	3.84	0	310	11176	10912	10526	10262	9876	11045	10395	41	3190	500	6810	10	1	8288520	878	-189.11	1.83	12	0.02	-56.00	5794.00	22450	20240529	-52.83	7800	20231030	35.77	22450	-52.83	20240529	8550	23.86	20240105	22450	-52.83	20240529	7800	35.77	20231030	5.28	N	351330	500	41 억		318588	N	N	11	N	00	N
66	20240820	161127	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10650	510	2	5.03	630988210	59521	171.72	10140	10790	10140	13180	7100	10140	10601.10	3.73	0	9425	10500	10320	10220	10040	9940	10270	9990	41	3040	500	6480	10	1	8288520	883	-190.18	1.84	12	0.72	-56.00	5794.00	22450	20240529	-52.56	7800	20231030	36.54	22450	-52.56	20240529	8550	24.56	20240105	22450	-52.56	20240529	7800	36.54	20231030	5.25	N	351330	500	41 억		309342	N	N	11	N	00	N
67	20240820	151140	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10680	540	2	5.33	624154760	58880	169.87	10140	10790	10140	13180	7100	10140	10600.45	3.73	0	9193	10500	10320	10220	10040	9940	10270	9990	41	3040	500	6480	10	1	8288520	885	-190.71	1.84	12	0.71	-56.00	5794.00	22450	20240529	-52.43	7800	20231030	36.92	22450	-52.43	20240529	8550	24.91	20240105	22450	-52.43	20240529	7800	36.92	20231030	5.25	N	351330	500	41 억		309342	N	N	0	N	00	N
68	20240820	141136	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10620	480	2	4.73	403695610	38317	110.55	10140	10690	10140	13180	7100	10140	10535.68	3.73	0	11156	10500	10320	10220	10040	9940	10270	9990	41	3040	500	6480	10	1	8288520	880	-189.64	1.83	12	0.46	-56.00	5794.00	22450	20240529	-52.69	7800	20231030	36.15	22450	-52.69	20240529	8550	24.21	20240105	22450	-52.69	20240529	7800	36.15	20231030	5.25	N	351330	500	41 억		309342	N	N	0	N	00	N
69	20240820	131139	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10600	460	2	4.54	384823990	36535	105.41	10140	10690	10140	13180	7100	10140	10533.02	3.73	0	10868	10500	10320	10220	10040	9940	10270	9990	41	3040	500	6480	10	1	8288520	879	-189.29	1.83	12	0.44	-56.00	5794.00	22450	20240529	-52.78	7800	20231030	35.90	22450	-52.78	20240529	8550	23.98	20240105	22450	-52.78	20240529	7800	35.90	20231030	5.25	N	351330	500	41 억		309342	N	N	0	N	00	N
70	20240820	121131	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10580	440	2	4.34	359328800	34129	98.47	10140	10690	10140	13180	7100	10140	10528.55	3.73	0	9755	10500	10320	10220	10040	9940	10270	9990	41	3040	500	6480	10	1	8288520	877	-188.93	1.83	12	0.41	-56.00	5794.00	22450	20240529	-52.87	7800	20231030	35.64	22450	-52.87	20240529	8550	23.74	20240105	22450	-52.87	20240529	7800	35.64	20231030	5.25	N	351330	500	41 억		309342	N	N	0	N	00	N
71	20240820	111130	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10620	480	2	4.73	330529230	31405	90.61	10140	10690	10140	13180	7100	10140	10524.73	3.73	0	8153	10500	10320	10220	10040	9940	10270	9990	41	3040	500	6480	10	1	8288520	880	-189.64	1.83	12	0.38	-56.00	5794.00	22450	20240529	-52.69	7800	20231030	36.15	22450	-52.69	20240529	8550	24.21	20240105	22450	-52.69	20240529	7800	36.15	20231030	5.25	N	351330	500	41 억		309342	N	N	0	N	00	N
72	20240820	101126	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10580	440	2	4.34	263056660	25050	72.27	10140	10690	10140	13180	7100	10140	10501.26	3.73	0	7486	10500	10320	10220	10040	9940	10270	9990	41	3040	500	6480	10	1	8288520	877	-188.93	1.83	12	0.30	-56.00	5794.00	22450	20240529	-52.87	7800	20231030	35.64	22450	-52.87	20240529	8550	23.74	20240105	22450	-52.87	20240529	7800	35.64	20231030	5.25	N	351330	500	41 억		309342	N	N	0	N	00	N
73	20240820	091130	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10490	350	2	3.45	70386800	6794	19.60	10140	10500	10140	13180	7100	10140	10360.14	3.73	0	4609	10500	10320	10220	10040	9940	10270	9990	41	3040	500	6480	10	1	8288520	869	-187.32	1.81	12	0.08	-56.00	5794.00	22450	20240529	-53.27	7800	20231030	34.49	22450	-53.27	20240529	8550	22.69	20240105	22450	-53.27	20240529	7800	34.49	20231030	5.25	N	351330	500	41 억		309342	N	N	0	N	00	N
74	20240819	161118	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10140	-260	5	-2.50	353446010	34606	104.51	10400	10400	10120	13520	7280	10400	10217.94	3.75	0	-1224	10720	10560	10440	10280	10160	10500	10220	41	3120	500	6650	10	1	8288520	840	-181.07	1.75	12	0.42	-56.00	5794.00	22450	20240529	-54.83	7800	20231030	30.00	22450	-54.83	20240529	8550	18.60	20240105	22450	-54.83	20240529	7800	30.00	20231030	5.08	N	351330	500	41 억		310739	N	N	0	N	00	N
75	20240819	151128	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10140	-260	5	-2.50	306602680	29987	90.56	10400	10400	10120	13520	7280	10400	10224.52	3.75	0	-1243	10720	10560	10440	10280	10160	10500	10220	41	3120	500	6650	10	1	8288520	840	-181.07	1.75	12	0.36	-56.00	5794.00	22450	20240529	-54.83	7800	20231030	30.00	22450	-54.83	20240529	8550	18.60	20240105	22450	-54.83	20240529	7800	30.00	20231030	5.08	N	351330	500	41 억		310739	N	N	0	N	00	N
76	20240819	141128	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10180	-220	5	-2.12	201524400	19640	59.31	10400	10400	10180	13520	7280	10400	10260.92	3.75	0	-2680	10720	10560	10440	10280	10160	10500	10220	41	3120	500	6650	10	1	8288520	844	-181.79	1.76	12	0.24	-56.00	5794.00	22450	20240529	-54.65	7800	20231030	30.51	22450	-54.65	20240529	8550	19.06	20240105	22450	-54.65	20240529	7800	30.51	20231030	5.08	N	351330	500	41 억		310739	N	N	0	N	00	N
77	20240819	131124	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10230	-170	5	-1.63	166206170	16175	48.85	10400	10400	10200	13520	7280	10400	10275.50	3.75	0	-2988	10720	10560	10440	10280	10160	10500	10220	41	3120	500	6650	10	1	8288520	848	-182.68	1.77	12	0.20	-56.00	5794.00	22450	20240529	-54.43	7800	20231030	31.15	22450	-54.43	20240529	8550	19.65	20240105	22450	-54.43	20240529	7800	31.15	20231030	5.08	N	351330	500	41 억		310739	N	N	0	N	00	N
78	20240819	121123	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10230	-170	5	-1.63	148494600	14439	43.61	10400	10400	10210	13520	7280	10400	10284.27	3.75	0	-2465	10720	10560	10440	10280	10160	10500	10220	41	3120	500	6650	10	1	8288520	848	-182.68	1.77	12	0.17	-56.00	5794.00	22450	20240529	-54.43	7800	20231030	31.15	22450	-54.43	20240529	8550	19.65	20240105	22450	-54.43	20240529	7800	31.15	20231030	5.08	N	351330	500	41 억		310739	N	N	0	N	00	N
79	20240819	111126	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10250	-150	5	-1.44	116287140	11290	34.10	10400	10400	10220	13520	7280	10400	10300.01	3.75	0	-1563	10720	10560	10440	10280	10160	10500	10220	41	3120	500	6650	10	1	8288520	850	-183.04	1.77	12	0.14	-56.00	5794.00	22450	20240529	-54.34	7800	20231030	31.41	22450	-54.34	20240529	8550	19.88	20240105	22450	-54.34	20240529	7800	31.41	20231030	5.08	N	351330	500	41 억		310739	N	N	0	N	00	N
80	20240819	101124	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10310	-90	5	-0.87	76848510	7453	22.51	10400	10400	10220	13520	7280	10400	10311.08	3.75	0	-1081	10720	10560	10440	10280	10160	10500	10220	41	3120	500	6650	10	1	8288520	855	-184.11	1.78	12	0.09	-56.00	5794.00	22450	20240529	-54.08	7800	20231030	32.18	22450	-54.08	20240529	8550	20.58	20240105	22450	-54.08	20240529	7800	32.18	20231030	5.08	N	351330	500	41 억		310739	N	N	0	N	00	N
81	20240819	091122	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10260	-140	5	-1.35	33256370	3230	9.75	10400	10400	10220	13520	7280	10400	10296.09	3.75	0	-1777	10720	10560	10440	10280	10160	10500	10220	41	3120	500	6650	10	1	8288520	850	-183.21	1.77	12	0.04	-56.00	5794.00	22450	20240529	-54.30	7800	20231030	31.54	22450	-54.30	20240529	8550	20.00	20240105	22450	-54.30	20240529	7800	31.54	20231030	5.08	N	351330	500	41 억		310739	N	N	0	N	00	N
82	20240816	161114	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10400	-100	5	-0.95	342573630	32900	56.87	10510	10600	10320	13650	7350	10500	10412.61	3.85	0	-8142	10880	10690	10430	10240	9980	10785	10335	41	3150	500	6720	10	1	8288520	862	-185.71	1.79	12	0.40	-56.00	5794.00	22450	20240529	-53.67	7800	20231030	33.33	22450	-53.67	20240529	8550	21.64	20240105	22450	-53.67	20240529	7800	33.33	20231030	5.11	N	351330	500	41 억		318806	N	N	12	N	00	N
83	20240816	151121	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10400	-100	5	-0.95	300170590	28807	49.79	10510	10600	10340	13650	7350	10500	10420.06	3.85	0	-7586	10880	10690	10430	10240	9980	10785	10335	41	3150	500	6720	10	1	8288520	862	-185.71	1.79	12	0.35	-56.00	5794.00	22450	20240529	-53.67	7800	20231030	33.33	22450	-53.67	20240529	8550	21.64	20240105	22450	-53.67	20240529	7800	33.33	20231030	5.11	N	351330	500	41 억		318806	N	N	12	N	00	N
84	20240816	141124	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10390	-110	5	-1.05	252876900	24246	41.91	10510	10600	10340	13650	7350	10500	10429.63	3.85	0	-8009	10880	10690	10430	10240	9980	10785	10335	41	3150	500	6720	10	1	8288520	861	-185.54	1.79	12	0.29	-56.00	5794.00	22450	20240529	-53.72	7800	20231030	33.21	22450	-53.72	20240529	8550	21.52	20240105	22450	-53.72	20240529	7800	33.21	20231030	5.11	N	351330	500	41 억		318806	N	N	12	N	00	N
85	20240816	131125	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10340	-160	5	-1.52	230558260	22095	38.19	10510	10600	10340	13650	7350	10500	10434.86	3.85	0	-8251	10880	10690	10430	10240	9980	10785	10335	41	3150	500	6720	10	1	8288520	857	-184.64	1.78	12	0.27	-56.00	5794.00	22450	20240529	-53.94	7800	20231030	32.56	22450	-53.94	20240529	8550	20.94	20240105	22450	-53.94	20240529	7800	32.56	20231030	5.11	N	351330	500	41 억		318806	N	N	12	N	00	N
86	20240816	121118	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10350	-150	5	-1.43	219960280	21071	36.42	10510	10600	10340	13650	7350	10500	10439.01	3.85	0	-8323	10880	10690	10430	10240	9980	10785	10335	41	3150	500	6720	10	1	8288520	858	-184.82	1.79	12	0.25	-56.00	5794.00	22450	20240529	-53.90	7800	20231030	32.69	22450	-53.90	20240529	8550	21.05	20240105	22450	-53.90	20240529	7800	32.69	20231030	5.11	N	351330	500	41 억		318806	N	N	12	N	00	N
87	20240816	111123	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10370	-130	5	-1.24	191126570	18288	31.61	10510	10600	10340	13650	7350	10500	10450.93	3.85	0	-7350	10880	10690	10430	10240	9980	10785	10335	41	3150	500	6720	10	1	8288520	860	-185.18	1.79	12	0.22	-56.00	5794.00	22450	20240529	-53.81	7800	20231030	32.95	22450	-53.81	20240529	8550	21.29	20240105	22450	-53.81	20240529	7800	32.95	20231030	5.11	N	351330	500	41 억		318806	N	N	12	N	00	N
88	20240816	101118	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10400	-100	5	-0.95	119871380	11425	19.75	10510	10600	10340	13650	7350	10500	10492.02	3.85	0	-4665	10880	10690	10430	10240	9980	10785	10335	41	3150	500	6720	10	1	8288520	862	-185.71	1.79	12	0.14	-56.00	5794.00	22450	20240529	-53.67	7800	20231030	33.33	22450	-53.67	20240529	8550	21.64	20240105	22450	-53.67	20240529	7800	33.33	20231030	5.11	N	351330	500	41 억		318806	N	N	12	N	00	N
89	20240816	091122	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10530	30	2	0.29	23424300	2220	3.84	10510	10600	10510	13650	7350	10500	10551.49	3.85	0	-932	10880	10690	10430	10240	9980	10785	10335	41	3150	500	6720	10	1	8288520	873	-188.04	1.82	12	0.03	-56.00	5794.00	22450	20240529	-53.10	7800	20231030	35.00	22450	-53.10	20240529	8550	23.16	20240105	22450	-53.10	20240529	7800	35.00	20231030	5.11	N	351330	500	41 억		318806	N	N	12	N	00	N
90	20240814	161120	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10500	380	2	3.75	599671390	57501	125.84	10170	10620	10170	13150	7090	10120	10428.71	3.74	0	9172	10526	10322	10136	9932	9746	10230	9840	41	3030	500	6470	10	1	8288520	870	-187.50	1.81	12	0.69	-56.00	5794.00	22450	20240529	-53.23	7800	20231030	34.62	22450	-53.23	20240529	8550	22.81	20240105	22450	-53.23	20240529	7800	34.62	20231030	5.11	N	351330	500	41 억		309714	N	N	12	N	00	N
91	20240814	151123	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10450	330	2	3.26	582883230	55900	122.34	10170	10620	10170	13150	7090	10120	10427.25	3.74	0	8786	10526	10322	10136	9932	9746	10230	9840	41	3030	500	6470	10	1	8288520	866	-186.61	1.80	12	0.67	-56.00	5794.00	22450	20240529	-53.45	7800	20231030	33.97	22450	-53.45	20240529	8550	22.22	20240105	22450	-53.45	20240529	7800	33.97	20231030	5.11	N	351330	500	41 억		309714	N	N	0	N	00	N
92	20240814	141129	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10480	360	2	3.56	504562090	48406	105.94	10170	10620	10170	13150	7090	10120	10423.54	3.74	0	5189	10526	10322	10136	9932	9746	10230	9840	41	3030	500	6470	10	1	8288520	869	-187.14	1.81	12	0.58	-56.00	5794.00	22450	20240529	-53.32	7800	20231030	34.36	22450	-53.32	20240529	8550	22.57	20240105	22450	-53.32	20240529	7800	34.36	20231030	5.11	N	351330	500	41 억		309714	N	N	0	N	00	N
93	20240814	131125	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10530	410	2	4.05	408712940	39304	86.02	10170	10620	10170	13150	7090	10120	10398.76	3.74	0	7803	10526	10322	10136	9932	9746	10230	9840	41	3030	500	6470	10	1	8288520	873	-188.04	1.82	12	0.47	-56.00	5794.00	22450	20240529	-53.10	7800	20231030	35.00	22450	-53.10	20240529	8550	23.16	20240105	22450	-53.10	20240529	7800	35.00	20231030	5.11	N	351330	500	41 억		309714	N	N	0	N	00	N
94	20240814	121118	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10450	330	2	3.26	301566930	29117	63.72	10170	10490	10170	13150	7090	10120	10357.07	3.74	0	8367	10526	10322	10136	9932	9746	10230	9840	41	3030	500	6470	10	1	8288520	866	-186.61	1.80	12	0.35	-56.00	5794.00	22450	20240529	-53.45	7800	20231030	33.97	22450	-53.45	20240529	8550	22.22	20240105	22450	-53.45	20240529	7800	33.97	20231030	5.11	N	351330	500	41 억		309714	N	N	0	N	00	N
95	20240814	111114	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10420	300	2	2.96	279388920	26988	59.06	10170	10490	10170	13150	7090	10120	10352.34	3.74	0	7160	10526	10322	10136	9932	9746	10230	9840	41	3030	500	6470	10	1	8288520	864	-186.07	1.80	12	0.33	-56.00	5794.00	22450	20240529	-53.59	7800	20231030	33.59	22450	-53.59	20240529	8550	21.87	20240105	22450	-53.59	20240529	7800	33.59	20231030	5.11	N	351330	500	41 억		309714	N	N	0	N	00	N
96	20240814	101110	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10310	190	2	1.88	184450120	17896	39.16	10170	10440	10170	13150	7090	10120	10306.78	3.74	0	5875	10526	10322	10136	9932	9746	10230	9840	41	3030	500	6470	10	1	8288520	855	-184.11	1.78	12	0.22	-56.00	5794.00	22450	20240529	-54.08	7800	20231030	32.18	22450	-54.08	20240529	8550	20.58	20240105	22450	-54.08	20240529	7800	32.18	20231030	5.11	N	351330	500	41 억		309714	N	N	0	N	00	N
97	20240814	091146	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10300	180	2	1.78	58301830	5688	12.45	10170	10350	10170	13150	7090	10120	10249.97	3.74	0	2846	10526	10322	10136	9932	9746	10230	9840	41	3030	500	6470	10	1	8288520	854	-183.93	1.78	12	0.07	-56.00	5794.00	22450	20240529	-54.12	7800	20231030	32.05	22450	-54.12	20240529	8550	20.47	20240105	22450	-54.12	20240529	7800	32.05	20231030	5.11	N	351330	500	41 억		309714	N	N	0	N	00	N
98	20240813	161105	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10120	-150	5	-1.46	456187880	45421	185.42	10340	10340	9950	13350	7190	10270	10043.41	3.75	0	-1142	10510	10390	10220	10100	9930	10450	10160	41	3080	500	6570	10	1	8288520	839	-180.71	1.75	12	0.55	-56.00	5794.00	22450	20240529	-54.92	7800	20231030	29.74	22450	-54.92	20240529	8550	18.36	20240105	22450	-54.92	20240529	7800	29.74	20231030	5.10	N	351330	500	41 억		310897	N	N	0	N	00	N
99	20240813	151113	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10100	-170	5	-1.66	446399250	44452	181.47	10340	10340	9950	13350	7190	10270	10042.28	3.75	0	-1076	10510	10390	10220	10100	9930	10450	10160	41	3080	500	6570	10	1	8288520	837	-180.36	1.74	12	0.54	-56.00	5794.00	22450	20240529	-55.01	7800	20231030	29.49	22450	-55.01	20240529	8550	18.13	20240105	22450	-55.01	20240529	7800	29.49	20231030	5.10	N	351330	500	41 억		310897	N	N	0	N	00	N
100	20240813	141109	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10030	-240	5	-2.34	357407430	35599	145.33	10340	10340	9950	13350	7190	10270	10039.82	3.75	0	-6320	10510	10390	10220	10100	9930	10450	10160	41	3080	500	6570	10	1	8288520	831	-179.11	1.73	12	0.43	-56.00	5794.00	22450	20240529	-55.32	7800	20231030	28.59	22450	-55.32	20240529	8550	17.31	20240105	22450	-55.32	20240529	7800	28.59	20231030	5.10	N	351330	500	41 억		310897	N	N	0	N	00	N
101	20240813	131109	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9950	-320	5	-3.12	302341710	30093	122.85	10340	10340	9950	13350	7190	10270	10046.91	3.75	0	-9308	10510	10390	10220	10100	9930	10450	10160	41	3080	500	6570	10	1	8288520	825	-177.68	1.72	12	0.36	-56.00	5794.00	22450	20240529	-55.68	7800	20231030	27.56	22450	-55.68	20240529	8550	16.37	20240105	22450	-55.68	20240529	7800	27.56	20231030	5.10	N	351330	500	41 억		310897	N	N	0	N	00	N
102	20240813	121104	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10040	-230	5	-2.24	241647250	24012	98.02	10340	10340	9970	13350	7190	10270	10063.60	3.75	0	-9477	10510	10390	10220	10100	9930	10450	10160	41	3080	500	6570	10	1	8288520	832	-179.29	1.73	12	0.29	-56.00	5794.00	22450	20240529	-55.28	7800	20231030	28.72	22450	-55.28	20240529	8550	17.43	20240105	22450	-55.28	20240529	7800	28.72	20231030	5.10	N	351330	500	41 억		310897	N	N	0	N	00	N
103	20240813	111103	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10020	-250	5	-2.43	194859530	19345	78.97	10340	10340	9970	13350	7190	10270	10072.86	3.75	0	-8218	10510	10390	10220	10100	9930	10450	10160	41	3080	500	6570	10	1	8288520	831	-178.93	1.73	12	0.23	-56.00	5794.00	22450	20240529	-55.37	7800	20231030	28.46	22450	-55.37	20240529	8550	17.19	20240105	22450	-55.37	20240529	7800	28.46	20231030	5.10	N	351330	500	41 억		310897	N	N	0	N	00	N
104	20240813	101102	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10010	-260	5	-2.53	149854630	14846	60.61	10340	10340	9980	13350	7190	10270	10093.94	3.75	0	-6418	10510	10390	10220	10100	9930	10450	10160	41	3080	500	6570	10	1	8288520	830	-178.75	1.73	12	0.18	-56.00	5794.00	22450	20240529	-55.41	7800	20231030	28.33	22450	-55.41	20240529	8550	17.08	20240105	22450	-55.41	20240529	7800	28.33	20231030	5.10	N	351330	500	41 억		310897	N	N	0	N	00	N
105	20240813	091108	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10200	-70	5	-0.68	18882030	1841	7.52	10340	10340	10160	13350	7190	10270	10256.40	3.75	0	-151	10510	10390	10220	10100	9930	10450	10160	41	3080	500	6570	10	1	8288520	845	-182.14	1.76	12	0.02	-56.00	5794.00	22450	20240529	-54.57	7800	20231030	30.77	22450	-54.57	20240529	8550	19.30	20240105	22450	-54.57	20240529	7800	30.77	20231030	5.10	N	351330	500	41 억		310897	N	N	0	N	00	N
106	20240812	161052	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10270	210	2	2.09	247987290	24212	70.54	10050	10340	10050	13070	7050	10060	10242.29	3.71	0	3472	10306	10182	10046	9922	9786	10245	9985	41	3010	500	6430	10	1	8288520	851	-183.39	1.77	12	0.29	-56.00	5794.00	22450	20240529	-54.25	7800	20231030	31.67	22450	-54.25	20240529	8550	20.12	20240105	22450	-54.25	20240529	7800	31.67	20231030	5.15	N	351330	500	41 억		307402	N	N	0	N	00	N
107	20240812	151056	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10250	190	2	1.89	224324430	21905	63.82	10050	10340	10050	13070	7050	10060	10240.79	3.71	0	2304	10306	10182	10046	9922	9786	10245	9985	41	3010	500	6430	10	1	8288520	850	-183.04	1.77	12	0.26	-56.00	5794.00	22450	20240529	-54.34	7800	20231030	31.41	22450	-54.34	20240529	8550	19.88	20240105	22450	-54.34	20240529	7800	31.41	20231030	5.15	N	351330	500	41 억		307402	N	N	0	N	00	N
108	20240812	141056	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10250	190	2	1.89	191368880	18683	54.43	10050	10340	10050	13070	7050	10060	10242.94	3.71	0	1950	10306	10182	10046	9922	9786	10245	9985	41	3010	500	6430	10	1	8288520	850	-183.04	1.77	12	0.23	-56.00	5794.00	22450	20240529	-54.34	7800	20231030	31.41	22450	-54.34	20240529	8550	19.88	20240105	22450	-54.34	20240529	7800	31.41	20231030	5.15	N	351330	500	41 억		307402	N	N	0	N	00	N
109	20240812	131051	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10220	160	2	1.59	174570010	17037	49.64	10050	10340	10050	13070	7050	10060	10246.52	3.71	0	2776	10306	10182	10046	9922	9786	10245	9985	41	3010	500	6430	10	1	8288520	847	-182.50	1.76	12	0.21	-56.00	5794.00	22450	20240529	-54.48	7800	20231030	31.03	22450	-54.48	20240529	8550	19.53	20240105	22450	-54.48	20240529	7800	31.03	20231030	5.15	N	351330	500	41 억		307402	N	N	0	N	00	N
110	20240812	121053	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10260	200	2	1.99	154772140	15103	44.00	10050	10340	10050	13070	7050	10060	10247.77	3.71	0	2963	10306	10182	10046	9922	9786	10245	9985	41	3010	500	6430	10	1	8288520	850	-183.21	1.77	12	0.18	-56.00	5794.00	22450	20240529	-54.30	7800	20231030	31.54	22450	-54.30	20240529	8550	20.00	20240105	22450	-54.30	20240529	7800	31.54	20231030	5.15	N	351330	500	41 억		307402	N	N	0	N	00	N
111	20240812	111056	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10230	170	2	1.69	142599850	13914	40.54	10050	10340	10050	13070	7050	10060	10248.66	3.71	0	3563	10306	10182	10046	9922	9786	10245	9985	41	3010	500	6430	10	1	8288520	848	-182.68	1.77	12	0.17	-56.00	5794.00	22450	20240529	-54.43	7800	20231030	31.15	22450	-54.43	20240529	8550	19.65	20240105	22450	-54.43	20240529	7800	31.15	20231030	5.15	N	351330	500	41 억		307402	N	N	0	N	00	N
112	20240812	101043	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10280	220	2	2.19	110048450	10743	31.30	10050	10340	10050	13070	7050	10060	10243.74	3.71	0	4504	10306	10182	10046	9922	9786	10245	9985	41	3010	500	6430	10	1	8288520	852	-183.57	1.77	12	0.13	-56.00	5794.00	22450	20240529	-54.21	7800	20231030	31.79	22450	-54.21	20240529	8550	20.23	20240105	22450	-54.21	20240529	7800	31.79	20231030	5.15	N	351330	500	41 억		307402	N	N	0	N	00	N
113	20240812	091043	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10180	120	2	1.19	10447950	1032	3.01	10050	10180	10050	13070	7050	10060	10123.98	3.71	0	570	10306	10182	10046	9922	9786	10245	9985	41	3010	500	6430	10	1	8288520	844	-181.79	1.76	12	0.01	-56.00	5794.00	22450	20240529	-54.65	7800	20231030	30.51	22450	-54.65	20240529	8550	19.06	20240105	22450	-54.65	20240529	7800	30.51	20231030	5.15	N	351330	500	41 억		307402	N	N	0	N	00	N
114	20240809	161036	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10060	240	2	2.44	342863660	34101	83.67	9910	10170	9910	12760	6880	9820	10054.35	3.67	0	3543	10253	10036	9733	9516	9213	10145	9625	41	2940	500	6280	10	1	8288520	834	-179.64	1.74	12	0.41	-56.00	5794.00	22450	20240529	-55.19	7800	20231030	28.97	22450	-55.19	20240529	8550	17.66	20240105	22450	-55.19	20240529	7800	28.97	20231030	5.20	N	351330	500	41 억		303882	N	N	0	N	00	N
115	20240809	151102	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10090	270	2	2.75	311961520	31035	76.15	9910	10170	9910	12760	6880	9820	10051.93	3.67	0	963	10253	10036	9733	9516	9213	10145	9625	41	2940	500	6280	10	1	8288520	836	-180.18	1.74	12	0.37	-56.00	5794.00	22450	20240529	-55.06	7800	20231030	29.36	22450	-55.06	20240529	8550	18.01	20240105	22450	-55.06	20240529	7800	29.36	20231030	5.20	N	351330	500	41 억		303882	N	N	0	N	00	N
116	20240809	141108	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10020	200	2	2.04	247545120	24616	60.40	9910	10170	9910	12760	6880	9820	10056.27	3.67	0	-1072	10253	10036	9733	9516	9213	10145	9625	41	2940	500	6280	10	1	8288520	831	-178.93	1.73	12	0.30	-56.00	5794.00	22450	20240529	-55.37	7800	20231030	28.46	22450	-55.37	20240529	8550	17.19	20240105	22450	-55.37	20240529	7800	28.46	20231030	5.20	N	351330	500	41 억		303882	N	N	0	N	00	N
117	20240809	131057	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10010	190	2	1.93	214235060	21292	52.24	9910	10170	9910	12760	6880	9820	10061.76	3.67	0	-217	10253	10036	9733	9516	9213	10145	9625	41	2940	500	6280	10	1	8288520	830	-178.75	1.73	12	0.26	-56.00	5794.00	22450	20240529	-55.41	7800	20231030	28.33	22450	-55.41	20240529	8550	17.08	20240105	22450	-55.41	20240529	7800	28.33	20231030	5.20	N	351330	500	41 억		303882	N	N	0	N	00	N
118	20240809	121058	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10050	230	2	2.34	195908300	19462	47.75	9910	10170	9910	12760	6880	9820	10066.20	3.67	0	84	10253	10036	9733	9516	9213	10145	9625	41	2940	500	6280	10	1	8288520	833	-179.46	1.73	12	0.23	-56.00	5794.00	22450	20240529	-55.23	7800	20231030	28.85	22450	-55.23	20240529	8550	17.54	20240105	22450	-55.23	20240529	7800	28.85	20231030	5.20	N	351330	500	41 억		303882	N	N	0	N	00	N
119	20240809	111050	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10110	290	2	2.95	161594070	16048	39.38	9910	10170	9910	12760	6880	9820	10069.42	3.67	0	-88	10253	10036	9733	9516	9213	10145	9625	41	2940	500	6280	10	1	8288520	838	-180.54	1.74	12	0.19	-56.00	5794.00	22450	20240529	-54.97	7800	20231030	29.62	22450	-54.97	20240529	8550	18.25	20240105	22450	-54.97	20240529	7800	29.62	20231030	5.20	N	351330	500	41 억		303882	N	N	0	N	00	N
120	20240809	101056	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10070	250	2	2.55	124319460	12361	30.33	9910	10170	9910	12760	6880	9820	10057.40	3.67	0	1891	10253	10036	9733	9516	9213	10145	9625	41	2940	500	6280	10	1	8288520	835	-179.82	1.74	12	0.15	-56.00	5794.00	22450	20240529	-55.14	7800	20231030	29.10	22450	-55.14	20240529	8550	17.78	20240105	22450	-55.14	20240529	7800	29.10	20231030	5.20	N	351330	500	41 억		303882	N	N	0	N	00	N
121	20240809	091055	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10120	300	2	3.05	55831860	5573	13.67	9910	10170	9910	12760	6880	9820	10018.28	3.67	0	2360	10253	10036	9733	9516	9213	10145	9625	41	2940	500	6280	10	1	8288520	839	-180.71	1.75	12	0.07	-56.00	5794.00	22450	20240529	-54.92	7800	20231030	29.74	22450	-54.92	20240529	8550	18.36	20240105	22450	-54.92	20240529	7800	29.74	20231030	5.20	N	351330	500	41 억		303882	N	N	0	N	00	N
122	20240808	161033	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9820	140	2	1.45	391244920	40366	58.42	9560	9950	9430	12580	6780	9680	9692.35	3.66	0	847	10206	9942	9766	9502	9326	10075	9635	41	2900	500	6190	10	1	8288520	814	-175.36	1.69	12	0.49	-56.00	5794.00	22450	20240529	-56.26	7800	20231030	25.90	22450	-56.26	20240529	8550	14.85	20240105	22450	-56.26	20240529	7800	25.90	20231030	5.57	N	351330	500	41 억		303007	N	N	0	N	00	N
123	20240808	151049	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9790	110	2	1.14	374699640	38680	55.98	9560	9950	9430	12580	6780	9680	9687.17	3.66	0	162	10206	9942	9766	9502	9326	10075	9635	41	2900	500	6190	10	1	8288520	811	-174.82	1.69	12	0.47	-56.00	5794.00	22450	20240529	-56.39	7800	20231030	25.51	22450	-56.39	20240529	8550	14.50	20240105	22450	-56.39	20240529	7800	25.51	20231030	5.57	N	351330	500	41 억		303007	N	N	0	N	00	N
124	20240808	141049	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9750	70	2	0.72	309598500	32019	46.34	9560	9950	9430	12580	6780	9680	9669.21	3.66	0	-1392	10206	9942	9766	9502	9326	10075	9635	41	2900	500	6190	10	1	8288520	808	-174.11	1.68	12	0.39	-56.00	5794.00	22450	20240529	-56.57	7800	20231030	25.00	22450	-56.57	20240529	8550	14.04	20240105	22450	-56.57	20240529	7800	25.00	20231030	5.57	N	351330	500	41 억		303007	N	N	0	N	00	N
125	20240808	131046	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9770	90	2	0.93	264148360	27367	39.61	9560	9950	9430	12580	6780	9680	9652.08	3.66	0	-2509	10206	9942	9766	9502	9326	10075	9635	41	2900	500	6190	10	1	8288520	810	-174.46	1.69	12	0.33	-56.00	5794.00	22450	20240529	-56.48	7800	20231030	25.26	22450	-56.48	20240529	8550	14.27	20240105	22450	-56.48	20240529	7800	25.26	20231030	5.57	N	351330	500	41 억		303007	N	N	0	N	00	N
126	20240808	121051	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9820	140	2	1.45	234554830	24350	35.24	9560	9950	9430	12580	6780	9680	9632.64	3.66	0	-2779	10206	9942	9766	9502	9326	10075	9635	41	2900	500	6190	10	1	8288520	814	-175.36	1.69	12	0.29	-56.00	5794.00	22450	20240529	-56.26	7800	20231030	25.90	22450	-56.26	20240529	8550	14.85	20240105	22450	-56.26	20240529	7800	25.90	20231030	5.57	N	351330	500	41 억		303007	N	N	0	N	00	N
127	20240808	111047	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9790	110	2	1.14	209549310	21801	31.55	9560	9950	9430	12580	6780	9680	9611.91	3.66	0	-2033	10206	9942	9766	9502	9326	10075	9635	41	2900	500	6190	10	1	8288520	811	-174.82	1.69	12	0.26	-56.00	5794.00	22450	20240529	-56.39	7800	20231030	25.51	22450	-56.39	20240529	8550	14.50	20240105	22450	-56.39	20240529	7800	25.51	20231030	5.57	N	351330	500	41 억		303007	N	N	0	N	00	N
128	20240808	101042	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9720	40	2	0.41	185817220	19366	28.03	9560	9720	9430	12580	6780	9680	9595.02	3.66	0	-1554	10206	9942	9766	9502	9326	10075	9635	41	2900	500	6190	10	1	8288520	806	-173.57	1.68	12	0.23	-56.00	5794.00	22450	20240529	-56.70	7800	20231030	24.62	22450	-56.70	20240529	8550	13.68	20240105	22450	-56.70	20240529	7800	24.62	20231030	5.57	N	351330	500	41 억		303007	N	N	0	N	00	N
129	20240808	091038	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9670	-10	5	-0.10	75492360	7819	11.32	9560	9720	9560	12580	6780	9680	9654.99	3.66	0	1520	10206	9942	9766	9502	9326	10075	9635	41	2900	500	6190	10	1	8288520	801	-172.68	1.67	12	0.09	-56.00	5794.00	22450	20240529	-56.93	7800	20231030	23.97	22450	-56.93	20240529	8550	13.10	20240105	22450	-56.93	20240529	7800	23.97	20231030	5.57	N	351330	500	41 억		303007	N	N	0	N	00	N
130	20240807	161023	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9680	30	2	0.31	674806720	68612	53.57	9590	10030	9590	12540	6760	9650	9844.20	3.51	0	11782	10576	10112	9426	8962	8276	10345	9195	41	2890	500	6170	10	1	8288520	802	-172.86	1.67	12	0.83	-56.00	5794.00	22450	20240529	-56.88	7800	20231030	24.10	22450	-56.88	20240529	8550	13.22	20240105	22450	-56.88	20240529	7800	24.10	20231030	6.12	N	351330	500	41 억		291215	N	N	0	N	00	N
131	20240807	151037	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9810	160	2	1.66	563864060	57177	44.64	9590	10030	9590	12540	6760	9650	9861.75	3.51	0	8226	10576	10112	9426	8962	8276	10345	9195	41	2890	500	6170	10	1	8288520	813	-175.18	1.69	12	0.69	-56.00	5794.00	22450	20240529	-56.30	7800	20231030	25.77	22450	-56.30	20240529	8550	14.74	20240105	22450	-56.30	20240529	7800	25.77	20231030	6.12	N	351330	500	41 억		291215	N	N	0	N	00	N
132	20240807	141041	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9990	340	2	3.52	461184850	46753	36.50	9590	10030	9590	12540	6760	9650	9864.31	3.51	0	6823	10576	10112	9426	8962	8276	10345	9195	41	2890	500	6170	10	1	8288520	828	-178.39	1.72	12	0.56	-56.00	5794.00	22450	20240529	-55.50	7800	20231030	28.08	22450	-55.50	20240529	8550	16.84	20240105	22450	-55.50	20240529	7800	28.08	20231030	6.12	N	351330	500	41 억		291215	N	N	0	N	00	N
133	20240807	131035	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10000	350	2	3.63	411188060	41717	32.57	9590	10030	9590	12540	6760	9650	9856.63	3.51	0	5831	10576	10112	9426	8962	8276	10345	9195	41	2890	500	6170	10	1	8288520	829	-178.57	1.73	12	0.50	-56.00	5794.00	22450	20240529	-55.46	7800	20231030	28.21	22450	-55.46	20240529	8550	16.96	20240105	22450	-55.46	20240529	7800	28.21	20231030	6.12	N	351330	500	41 억		291215	N	N	0	N	00	N
134	20240807	121038	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10000	350	2	3.63	365354110	37123	28.98	9590	10030	9590	12540	6760	9650	9841.74	3.51	0	6364	10576	10112	9426	8962	8276	10345	9195	41	2890	500	6170	10	1	8288520	829	-178.57	1.73	12	0.45	-56.00	5794.00	22450	20240529	-55.46	7800	20231030	28.21	22450	-55.46	20240529	8550	16.96	20240105	22450	-55.46	20240529	7800	28.21	20231030	6.12	N	351330	500	41 억		291215	N	N	0	N	00	N
135	20240807	111036	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9890	240	2	2.49	301485540	30715	23.98	9590	9980	9590	12540	6760	9650	9815.61	3.51	0	4403	10576	10112	9426	8962	8276	10345	9195	41	2890	500	6170	10	1	8288520	820	-176.61	1.71	12	0.37	-56.00	5794.00	22450	20240529	-55.95	7800	20231030	26.79	22450	-55.95	20240529	8550	15.67	20240105	22450	-55.95	20240529	7800	26.79	20231030	6.12	N	351330	500	41 억		291215	N	N	0	N	00	N
136	20240807	101029	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9770	120	2	1.24	202680760	20725	16.18	9590	9950	9590	12540	6760	9650	9779.56	3.51	0	2477	10576	10112	9426	8962	8276	10345	9195	41	2890	500	6170	10	1	8288520	810	-174.46	1.69	12	0.25	-56.00	5794.00	22450	20240529	-56.48	7800	20231030	25.26	22450	-56.48	20240529	8550	14.27	20240105	22450	-56.48	20240529	7800	25.26	20231030	6.12	N	351330	500	41 억		291215	N	N	0	N	00	N
137	20240807	091102	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9770	120	2	1.24	88357130	9097	7.10	9590	9850	9590	12540	6760	9650	9712.81	3.51	0	-858	10576	10112	9426	8962	8276	10345	9195	41	2890	500	6170	10	1	8288520	810	-174.46	1.69	12	0.11	-56.00	5794.00	22450	20240529	-56.48	7800	20231030	25.26	22450	-56.48	20240529	8550	14.27	20240105	22450	-56.48	20240529	7800	25.26	20231030	6.12	N	351330	500	41 억		291215	N	N	0	N	00	N
138	20240806	161017	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9650	410	2	4.44	1211382630	126987	59.11	9240	9890	8740	12010	6470	9240	9537.86	2.85	0	54979	11700	10470	9720	8490	7740	10095	8115	41	2770	500	5910	10	1	8288520	800	-172.32	1.67	12	1.53	-56.00	5794.00	22450	20240529	-57.02	7800	20231030	23.72	22450	-57.02	20240529	8550	12.87	20240105	22450	-57.02	20240529	7800	23.72	20231030	6.42	N	351330	500	41 억		236237	N	N	0	N	00	N
139	20240806	151032	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9700	460	2	4.98	1155792170	121231	56.43	9240	9890	8740	12010	6470	9240	9533.80	2.85	0	52804	11700	10470	9720	8490	7740	10095	8115	41	2770	500	5910	10	1	8288520	804	-173.21	1.67	12	1.46	-56.00	5794.00	22450	20240529	-56.79	7800	20231030	24.36	22450	-56.79	20240529	8550	13.45	20240105	22450	-56.79	20240529	7800	24.36	20231030	6.42	N	351330	500	41 억		236237	N	N	0	N	00	N
140	20240806	141026	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9650	410	2	4.44	1042152740	109519	50.98	9240	9890	8740	12010	6470	9240	9515.73	2.85	0	45409	11700	10470	9720	8490	7740	10095	8115	41	2770	500	5910	10	1	8288520	800	-172.32	1.67	12	1.32	-56.00	5794.00	22450	20240529	-57.02	7800	20231030	23.72	22450	-57.02	20240529	8550	12.87	20240105	22450	-57.02	20240529	7800	23.72	20231030	6.42	N	351330	500	41 억		236237	N	N	0	N	00	N
141	20240806	131031	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9750	510	2	5.52	963247990	101390	47.20	9240	9890	8740	12010	6470	9240	9500.42	2.85	0	42992	11700	10470	9720	8490	7740	10095	8115	41	2770	500	5910	10	1	8288520	808	-174.11	1.68	12	1.22	-56.00	5794.00	22450	20240529	-56.57	7800	20231030	25.00	22450	-56.57	20240529	8550	14.04	20240105	22450	-56.57	20240529	7800	25.00	20231030	6.42	N	351330	500	41 억		236237	N	N	0	N	00	N
142	20240806	121033	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9690	450	2	4.87	893822940	94229	43.86	9240	9890	8740	12010	6470	9240	9485.65	2.85	0	37288	11700	10470	9720	8490	7740	10095	8115	41	2770	500	5910	10	1	8288520	803	-173.04	1.67	12	1.14	-56.00	5794.00	22450	20240529	-56.84	7800	20231030	24.23	22450	-56.84	20240529	8550	13.33	20240105	22450	-56.84	20240529	7800	24.23	20231030	6.42	N	351330	500	41 억		236237	N	N	0	N	00	N
143	20240806	111019	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9530	290	2	3.14	843781940	89015	41.44	9240	9890	8740	12010	6470	9240	9479.10	2.85	0	34450	11700	10470	9720	8490	7740	10095	8115	41	2770	500	5910	10	1	8288520	790	-170.18	1.64	12	1.07	-56.00	5794.00	22450	20240529	-57.55	7800	20231030	22.18	22450	-57.55	20240529	8550	11.46	20240105	22450	-57.55	20240529	7800	22.18	20231030	6.42	N	351330	500	41 억		236237	N	N	0	N	00	N
144	20240806	101020	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9820	580	2	6.28	712251380	75188	35.00	9240	9890	8740	12010	6470	9240	9472.94	2.85	0	30550	11700	10470	9720	8490	7740	10095	8115	41	2770	500	5910	10	1	8288520	814	-175.36	1.69	12	0.91	-56.00	5794.00	22450	20240529	-56.26	7800	20231030	25.90	22450	-56.26	20240529	8550	14.85	20240105	22450	-56.26	20240529	7800	25.90	20231030	6.42	N	351330	500	41 억		236237	N	N	0	N	00	N
145	20240806	091027	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8740	-500	5	-5.41	366778140	39475	18.38	9240	9690	8740	12010	6470	9240	9291.40	2.85	0	2711	11700	10470	9720	8490	7740	10095	8115	41	2770	500	5910	10	1	8288520	724	-156.07	1.51	12	0.48	-56.00	5794.00	22450	20240529	-61.07	7800	20231030	12.05	22450	-61.07	20240529	8550	2.22	20240105	22450	-61.07	20240529	7800	12.05	20231030	6.42	N	351330	500	41 억		236237	Y	N	0	N	00	N
146	20240805	161003	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	9240	-1730	5	-15.77	2034294990	206940	150.27	10750	10950	8970	14260	7680	10970	9830.64	2.56	0	23623	12103	11536	11183	10616	10263	11360	10440	41	3290	500	7020	10	1	8288520	766	-165.00	1.59	12	2.50	-56.00	5794.00	22450	20240529	-58.84	7800	20231030	18.46	22450	-58.84	20240529	8550	8.07	20240105	22450	-58.84	20240529	7800	18.46	20231030	6.52	N	351330	500	41 억		212494	N	N	0	N	00	N
147	20240805	151022	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	9180	-1790	5	-16.32	1873388060	189425	137.55	10750	10950	8970	14260	7680	10970	9889.87	2.56	0	11823	12103	11536	11183	10616	10263	11360	10440	41	3290	500	7020	10	1	8288520	761	-163.93	1.58	12	2.29	-56.00	5794.00	22450	20240529	-59.11	7800	20231030	17.69	22450	-59.11	20240529	8550	7.37	20240105	22450	-59.11	20240529	7800	17.69	20231030	6.52	N	351330	500	41 억		212494	N	N	0	N	00	N
148	20240805	141022	58	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	9800	-1170	5	-10.67	1206003990	118244	85.86	10750	10950	9800	14260	7680	10970	10199.28	2.56	0	6282	12103	11536	11183	10616	10263	11360	10440	41	3290	500	7020	10	1	8288520	812	-175.00	1.69	12	1.43	-56.00	5794.00	22450	20240529	-56.35	7800	20231030	25.64	22450	-56.35	20240529	8550	14.62	20240105	22450	-56.35	20240529	7800	25.64	20231030	6.52	N	351330	500	41 억		212494	N	N	0	N	00	N
149	20240805	131022	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	9930	-1040	5	-9.48	1081401930	105610	76.69	10750	10950	9850	14260	7680	10970	10239.58	2.56	0	6549	12103	11536	11183	10616	10263	11360	10440	41	3290	500	7020	10	1	8288520	823	-177.32	1.71	12	1.27	-56.00	5794.00	22450	20240529	-55.77	7800	20231030	27.31	22450	-55.77	20240529	8550	16.14	20240105	22450	-55.77	20240529	7800	27.31	20231030	6.52	N	351330	500	41 억		212494	N	N	0	N	00	N
150	20240805	121016	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	10030	-940	5	-8.57	853766370	82746	60.09	10750	10950	10000	14260	7680	10970	10317.92	2.56	0	3344	12103	11536	11183	10616	10263	11360	10440	41	3290	500	7020	10	1	8288520	831	-179.11	1.73	12	1.00	-56.00	5794.00	22450	20240529	-55.32	7800	20231030	28.59	22450	-55.32	20240529	8550	17.31	20240105	22450	-55.32	20240529	7800	28.59	20231030	6.52	N	351330	500	41 억		212494	N	N	0	N	00	N
151	20240805	111015	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	10180	-790	5	-7.20	636649600	61197	44.44	10750	10950	10110	14260	7680	10970	10403.28	2.56	0	-3126	12103	11536	11183	10616	10263	11360	10440	41	3290	500	7020	10	1	8288520	844	-181.79	1.76	12	0.74	-56.00	5794.00	22450	20240529	-54.65	7800	20231030	30.51	22450	-54.65	20240529	8550	19.06	20240105	22450	-54.65	20240529	7800	30.51	20231030	6.52	N	351330	500	41 억		212494	N	N	0	N	00	N
152	20240805	101011	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	10340	-630	5	-5.74	404119310	38464	27.93	10750	10950	10340	14260	7680	10970	10506.43	2.56	0	-267	12103	11536	11183	10616	10263	11360	10440	41	3290	500	7020	10	1	8288520	857	-184.64	1.78	12	0.46	-56.00	5794.00	22450	20240529	-53.94	7800	20231030	32.56	22450	-53.94	20240529	8550	20.94	20240105	22450	-53.94	20240529	7800	32.56	20231030	6.52	N	351330	500	41 억		212494	N	N	0	N	00	N
153	20240805	091005	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	10470	-500	5	-4.56	176336070	16616	12.07	10750	10950	10420	14260	7680	10970	10612.43	2.56	0	-666	12103	11536	11183	10616	10263	11360	10440	41	3290	500	7020	10	1	8288520	868	-186.96	1.81	12	0.20	-56.00	5794.00	22450	20240529	-53.36	7800	20231030	34.23	22450	-53.36	20240529	8550	22.46	20240105	22450	-53.36	20240529	7800	34.23	20231030	6.52	N	351330	500	41 억		212494	N	N	0	N	00	N
154	20240802	160957	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	10970	-790	5	-6.72	1511882520	135945	318.73	11510	11750	10830	15280	8240	11760	11122.39	2.94	0	-30715	12266	12012	11726	11472	11186	12140	11600	41	3520	500	7520	10	1	8288520	909	-195.89	1.89	12	1.64	-56.00	5794.00	22450	20240529	-51.14	7800	20231030	40.64	22450	-51.14	20240529	8550	28.30	20240105	22450	-51.14	20240529	7800	40.64	20231030	6.63	N	351330	500	41 억		243270	N	N	87	N	00	N
155	20240802	150957	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	10900	-860	5	-7.31	1434225710	128838	302.07	11510	11750	10830	15280	8240	11760	11132.01	2.94	0	-31072	12266	12012	11726	11472	11186	12140	11600	41	3520	500	7520	10	1	8288520	903	-194.64	1.88	12	1.55	-56.00	5794.00	22450	20240529	-51.45	7800	20231030	39.74	22450	-51.45	20240529	8550	27.49	20240105	22450	-51.45	20240529	7800	39.74	20231030	6.63	N	351330	500	41 억		243270	N	N	87	N	00	N
156	20240802	141000	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	11020	-740	5	-6.29	1139148400	101861	238.82	11510	11750	11010	15280	8240	11760	11183.36	2.94	0	-28174	12266	12012	11726	11472	11186	12140	11600	41	3520	500	7520	10	1	8288520	913	-196.79	1.90	12	1.23	-56.00	5794.00	22450	20240529	-50.91	7800	20231030	41.28	22450	-50.91	20240529	8550	28.89	20240105	22450	-50.91	20240529	7800	41.28	20231030	6.63	N	351330	500	41 억		243270	N	N	87	N	00	N
157	20240802	130959	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	11090	-670	5	-5.70	1002235760	89465	209.76	11510	11750	11040	15280	8240	11760	11202.55	2.94	0	-24039	12266	12012	11726	11472	11186	12140	11600	41	3520	500	7520	10	1	8288520	919	-198.04	1.91	12	1.08	-56.00	5794.00	22450	20240529	-50.60	7800	20231030	42.18	22450	-50.60	20240529	8550	29.71	20240105	22450	-50.60	20240529	7800	42.18	20231030	6.63	N	351330	500	41 억		243270	N	N	87	N	00	N
158	20240802	120958	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	11070	-690	5	-5.87	909761310	81131	190.22	11510	11750	11040	15280	8240	11760	11213.49	2.94	0	-21343	12266	12012	11726	11472	11186	12140	11600	41	3520	500	7520	10	1	8288520	918	-197.68	1.91	12	0.98	-56.00	5794.00	22450	20240529	-50.69	7800	20231030	41.92	22450	-50.69	20240529	8550	29.47	20240105	22450	-50.69	20240529	7800	41.92	20231030	6.63	N	351330	500	41 억		243270	N	N	87	N	00	N
159	20240802	110958	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	11110	-650	5	-5.53	818887080	72918	170.96	11510	11750	11090	15280	8240	11760	11230.25	2.94	0	-21077	12266	12012	11726	11472	11186	12140	11600	41	3520	500	7520	10	1	8288520	921	-198.39	1.92	12	0.88	-56.00	5794.00	22450	20240529	-50.51	7800	20231030	42.44	22450	-50.51	20240529	8550	29.94	20240105	22450	-50.51	20240529	7800	42.44	20231030	6.63	N	351330	500	41 억		243270	N	N	87	N	00	N
160	20240802	100954	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	11180	-580	5	-4.93	655422740	58253	136.58	11510	11750	11120	15280	8240	11760	11251.31	2.94	0	-12055	12266	12012	11726	11472	11186	12140	11600	41	3520	500	7520	10	1	8288520	927	-199.64	1.93	12	0.70	-56.00	5794.00	22450	20240529	-50.20	7800	20231030	43.33	22450	-50.20	20240529	8550	30.76	20240105	22450	-50.20	20240529	7800	43.33	20231030	6.63	N	351330	500	41 억		243270	N	N	87	N	00	N
161	20240802	091000	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	11450	-310	5	-2.64	72411420	6294	14.76	11510	11750	11450	15280	8240	11760	11504.83	2.94	0	-1996	12266	12012	11726	11472	11186	12140	11600	41	3520	500	7520	10	1	8288520	949	-204.46	1.98	12	0.08	-56.00	5794.00	22450	20240529	-49.00	7800	20231030	46.79	22450	-49.00	20240529	8550	33.92	20240105	22450	-49.00	20240529	7800	46.79	20231030	6.63	N	351330	500	41 억		243270	N	N	87	N	00	N
162	20240801	160955	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	11760	330	2	2.89	485546220	41034	80.32	11440	11980	11440	14850	8010	11430	11834.28	2.84	0	8269	11670	11550	11410	11290	11150	11610	11350	41	3420	500	7310	10	1	8288520	975	-210.00	2.03	12	0.50	-56.00	5794.00	22450	20240529	-47.62	7800	20231030	50.77	22450	-47.62	20240529	8550	37.54	20240105	22450	-47.62	20240529	7800	50.77	20231030	6.63	N	351330	500	41 억		235017	N	N	87	N	00	N
163	20240801	151018	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	11790	360	2	3.15	429689760	36288	71.03	11440	11980	11440	14850	8010	11430	11841.10	2.84	0	7125	11670	11550	11410	11290	11150	11610	11350	41	3420	500	7310	10	1	8288520	977	-210.54	2.03	12	0.44	-56.00	5794.00	22450	20240529	-47.48	7800	20231030	51.15	22450	-47.48	20240529	8550	37.89	20240105	22450	-47.48	20240529	7800	51.15	20231030	6.63	N	351330	500	41 억		235017	N	N	0	N	00	N
164	20240801	141006	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	11870	440	2	3.85	392203710	33120	64.83	11440	11980	11440	14850	8010	11430	11841.90	2.84	0	6793	11670	11550	11410	11290	11150	11610	11350	41	3420	500	7310	10	1	8288520	984	-211.96	2.05	12	0.40	-56.00	5794.00	22450	20240529	-47.13	7800	20231030	52.18	22450	-47.13	20240529	8550	38.83	20240105	22450	-47.13	20240529	7800	52.18	20231030	6.63	N	351330	500	41 억		235017	N	N	0	N	00	N
165	20240801	130957	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	11900	470	2	4.11	358450650	30281	59.27	11440	11980	11440	14850	8010	11430	11837.48	2.84	0	6154	11670	11550	11410	11290	11150	11610	11350	41	3420	500	7310	10	1	8288520	986	-212.50	2.05	12	0.37	-56.00	5794.00	22450	20240529	-46.99	7800	20231030	52.56	22450	-46.99	20240529	8550	39.18	20240105	22450	-46.99	20240529	7800	52.56	20231030	6.63	N	351330	500	41 억		235017	N	N	0	N	00	N
166	20240801	121002	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	11940	510	2	4.46	334143740	28242	55.28	11440	11980	11440	14850	8010	11430	11831.45	2.84	0	6419	11670	11550	11410	11290	11150	11610	11350	41	3420	500	7310	10	1	8288520	990	-213.21	2.06	12	0.34	-56.00	5794.00	22450	20240529	-46.82	7800	20231030	53.08	22450	-46.82	20240529	8550	39.65	20240105	22450	-46.82	20240529	7800	53.08	20231030	6.63	N	351330	500	41 억		235017	N	N	0	N	00	N
167	20240801	111003	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	11860	430	2	3.76	273882540	23180	45.37	11440	11910	11440	14850	8010	11430	11815.47	2.84	0	6042	11670	11550	11410	11290	11150	11610	11350	41	3420	500	7310	10	1	8288520	983	-211.79	2.05	12	0.28	-56.00	5794.00	22450	20240529	-47.17	7800	20231030	52.05	22450	-47.17	20240529	8550	38.71	20240105	22450	-47.17	20240529	7800	52.05	20231030	6.63	N	351330	500	41 억		235017	N	N	0	N	00	N
168	20240801	100956	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	11810	380	2	3.32	191805760	16234	31.78	11440	11910	11440	14850	8010	11430	11815.06	2.84	0	7930	11670	11550	11410	11290	11150	11610	11350	41	3420	500	7310	10	1	8288520	979	-210.89	2.04	12	0.20	-56.00	5794.00	22450	20240529	-47.39	7800	20231030	51.41	22450	-47.39	20240529	8550	38.13	20240105	22450	-47.39	20240529	7800	51.41	20231030	6.63	N	351330	500	41 억		235017	N	N	0	N	00	N
169	20240801	090947	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	11870	440	2	3.85	64244780	5457	10.68	11440	11900	11440	14850	8010	11430	11772.91	2.84	0	3255	11670	11550	11410	11290	11150	11610	11350	41	3420	500	7310	10	1	8288520	984	-211.96	2.05	12	0.07	-56.00	5794.00	22450	20240529	-47.13	7800	20231030	52.18	22450	-47.13	20240529	8550	38.83	20240105	22450	-47.13	20240529	7800	52.18	20231030	6.63	N	351330	500	41 억		235017	N	N	0	N	00	N