KissMeData/365270/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	161204	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6200	270	2	4.55	315810850	51851	101.67	5930	6200	5930	7700	4160	5930	6089.66	1.96	0	23495	6276	6102	6006	5832	5736	6055	5785	69	1770	500	4150	10	1	13873968	860	-7.42	2.05	12	0.37	-836.00	3021.00	21350	20240408	-70.96	4900	20240805	26.53	21350	-70.96	20240408	4900	26.53	20240805	21350	-70.96	20240408	4900	26.53	20240805	0.15	N	365270	500	69 억		272613	N	N	0	N	00	N
3	20240830	151220	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6160	230	2	3.88	299855680	49273	96.62	5930	6190	5930	7700	4160	5930	6085.60	1.96	0	22047	6276	6102	6006	5832	5736	6055	5785	69	1770	500	4150	10	1	13873968	855	-7.37	2.04	12	0.36	-836.00	3021.00	21350	20240408	-71.15	4900	20240805	25.71	21350	-71.15	20240408	4900	25.71	20240805	21350	-71.15	20240408	4900	25.71	20240805	0.15	N	365270	500	69 억		272613	N	N	0	N	00	N
4	20240830	141217	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6130	200	2	3.37	252622210	41607	81.59	5930	6180	5930	7700	4160	5930	6071.63	1.96	0	18121	6276	6102	6006	5832	5736	6055	5785	69	1770	500	4150	10	1	13873968	850	-7.33	2.03	12	0.30	-836.00	3021.00	21350	20240408	-71.29	4900	20240805	25.10	21350	-71.29	20240408	4900	25.10	20240805	21350	-71.29	20240408	4900	25.10	20240805	0.15	N	365270	500	69 억		272613	N	N	0	N	00	N
5	20240830	131210	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6130	200	2	3.37	234928330	38725	75.93	5930	6180	5930	7700	4160	5930	6066.58	1.96	0	15605	6276	6102	6006	5832	5736	6055	5785	69	1770	500	4150	10	1	13873968	850	-7.33	2.03	12	0.28	-836.00	3021.00	21350	20240408	-71.29	4900	20240805	25.10	21350	-71.29	20240408	4900	25.10	20240805	21350	-71.29	20240408	4900	25.10	20240805	0.15	N	365270	500	69 억		272613	N	N	0	N	00	N
6	20240830	121215	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6060	130	2	2.19	172877200	28615	56.11	5930	6120	5930	7700	4160	5930	6041.49	1.96	0	10816	6276	6102	6006	5832	5736	6055	5785	69	1770	500	4150	10	1	13873968	841	-7.25	2.01	12	0.21	-836.00	3021.00	21350	20240408	-71.62	4900	20240805	23.67	21350	-71.62	20240408	4900	23.67	20240805	21350	-71.62	20240408	4900	23.67	20240805	0.15	N	365270	500	69 억		272613	N	N	0	N	00	N
7	20240830	111228	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6090	160	2	2.70	161784290	26783	52.52	5930	6120	5930	7700	4160	5930	6040.56	1.96	0	10158	6276	6102	6006	5832	5736	6055	5785	69	1770	500	4150	10	1	13873968	845	-7.28	2.02	12	0.19	-836.00	3021.00	21350	20240408	-71.48	4900	20240805	24.29	21350	-71.48	20240408	4900	24.29	20240805	21350	-71.48	20240408	4900	24.29	20240805	0.15	N	365270	500	69 억		272613	N	N	0	N	00	N
8	20240830	101221	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6080	150	2	2.53	149299450	24724	48.48	5930	6120	5930	7700	4160	5930	6038.64	1.96	0	9865	6276	6102	6006	5832	5736	6055	5785	69	1770	500	4150	10	1	13873968	844	-7.27	2.01	12	0.18	-836.00	3021.00	21350	20240408	-71.52	4900	20240805	24.08	21350	-71.52	20240408	4900	24.08	20240805	21350	-71.52	20240408	4900	24.08	20240805	0.15	N	365270	500	69 억		272613	N	N	0	N	00	N
9	20240830	091225	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6100	170	2	2.87	32274350	5356	10.50	5930	6100	5930	7700	4160	5930	6025.83	1.96	0	2356	6276	6102	6006	5832	5736	6055	5785	69	1770	500	4150	10	1	13873968	846	-7.30	2.02	12	0.04	-836.00	3021.00	21350	20240408	-71.43	4900	20240805	24.49	21350	-71.43	20240408	4900	24.49	20240805	21350	-71.43	20240408	4900	24.49	20240805	0.15	N	365270	500	69 억		272613	N	N	0	N	00	N
10	20240829	161225	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5930	-170	5	-2.79	302890140	50823	98.92	5960	6180	5910	7930	4270	6100	5959.71	1.95	0	1861	6333	6216	6113	5996	5893	6165	5945	69	1830	500	4270	10	1	13873968	823	-7.09	1.96	12	0.37	-836.00	3021.00	21350	20240408	-72.22	4900	20240805	21.02	21350	-72.22	20240408	4900	21.02	20240805	21350	-72.22	20240408	4900	21.02	20240805	0.15	N	365270	500	69 억		270830	N	N	0	N	00	N
11	20240829	151237	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5950	-150	5	-2.46	295163110	49520	96.39	5960	6180	5910	7930	4270	6100	5960.48	1.95	0	1879	6333	6216	6113	5996	5893	6165	5945	69	1830	500	4270	10	1	13873968	826	-7.12	1.97	12	0.36	-836.00	3021.00	21350	20240408	-72.13	4900	20240805	21.43	21350	-72.13	20240408	4900	21.43	20240805	21350	-72.13	20240408	4900	21.43	20240805	0.15	N	365270	500	69 억		270830	N	N	0	N	00	N
12	20240829	141237	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5960	-140	5	-2.30	278595690	46734	90.96	5960	6180	5910	7930	4270	6100	5961.31	1.95	0	2474	6333	6216	6113	5996	5893	6165	5945	69	1830	500	4270	10	1	13873968	827	-7.13	1.97	12	0.34	-836.00	3021.00	21350	20240408	-72.08	4900	20240805	21.63	21350	-72.08	20240408	4900	21.63	20240805	21350	-72.08	20240408	4900	21.63	20240805	0.15	N	365270	500	69 억		270830	N	N	0	N	00	N
13	20240829	131237	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5920	-180	5	-2.95	267215110	44818	87.23	5960	6180	5910	7930	4270	6100	5962.23	1.95	0	1208	6333	6216	6113	5996	5893	6165	5945	69	1830	500	4270	10	1	13873968	821	-7.08	1.96	12	0.32	-836.00	3021.00	21350	20240408	-72.27	4900	20240805	20.82	21350	-72.27	20240408	4900	20.82	20240805	21350	-72.27	20240408	4900	20.82	20240805	0.15	N	365270	500	69 억		270830	N	N	0	N	00	N
14	20240829	121236	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5990	-110	5	-1.80	194626850	32572	63.40	5960	6180	5910	7930	4270	6100	5975.28	1.95	0	1691	6333	6216	6113	5996	5893	6165	5945	69	1830	500	4270	10	1	13873968	831	-7.17	1.98	12	0.23	-836.00	3021.00	21350	20240408	-71.94	4900	20240805	22.24	21350	-71.94	20240408	4900	22.24	20240805	21350	-71.94	20240408	4900	22.24	20240805	0.15	N	365270	500	69 억		270830	N	N	0	N	00	N
15	20240829	111236	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5970	-130	5	-2.13	158321780	26508	51.60	5960	6180	5910	7930	4270	6100	5972.60	1.95	0	2749	6333	6216	6113	5996	5893	6165	5945	69	1830	500	4270	10	1	13873968	828	-7.14	1.98	12	0.19	-836.00	3021.00	21350	20240408	-72.04	4900	20240805	21.84	21350	-72.04	20240408	4900	21.84	20240805	21350	-72.04	20240408	4900	21.84	20240805	0.15	N	365270	500	69 억		270830	N	N	0	N	00	N
16	20240829	101228	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6000	-100	5	-1.64	142844250	23921	46.56	5960	6180	5910	7930	4270	6100	5971.50	1.95	0	3275	6333	6216	6113	5996	5893	6165	5945	69	1830	500	4270	10	1	13873968	832	-7.18	1.99	12	0.17	-836.00	3021.00	21350	20240408	-71.90	4900	20240805	22.45	21350	-71.90	20240408	4900	22.45	20240805	21350	-71.90	20240408	4900	22.45	20240805	0.15	N	365270	500	69 억		270830	N	N	0	N	00	N
17	20240829	091236	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6070	-30	5	-0.49	28289760	4724	9.19	5960	6180	5910	7930	4270	6100	5988.52	1.95	0	1447	6333	6216	6113	5996	5893	6165	5945	69	1830	500	4270	10	1	13873968	842	-7.26	2.01	12	0.03	-836.00	3021.00	21350	20240408	-71.57	4900	20240805	23.88	21350	-71.57	20240408	4900	23.88	20240805	21350	-71.57	20240408	4900	23.88	20240805	0.15	N	365270	500	69 억		270830	N	N	0	N	00	N
18	20240828	161154	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6100	-10	5	-0.16	304632680	50073	117.77	6130	6230	6010	7940	4280	6110	6083.72	1.92	0	3540	6470	6290	6180	6000	5890	6235	5945	69	1830	500	4270	10	1	13873968	846	-7.30	2.02	12	0.36	-836.00	3021.00	21350	20240408	-71.43	4900	20240805	24.49	21350	-71.43	20240408	4900	24.49	20240805	21350	-71.43	20240408	4900	24.49	20240805	0.15	N	365270	500	69 억		266056	N	N	0	N	00	N
19	20240828	151203	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6060	-50	5	-0.82	265935500	43669	102.71	6130	6230	6010	7940	4280	6110	6089.80	1.92	0	2437	6470	6290	6180	6000	5890	6235	5945	69	1830	500	4270	10	1	13873968	841	-7.25	2.01	12	0.31	-836.00	3021.00	21350	20240408	-71.62	4900	20240805	23.67	21350	-71.62	20240408	4900	23.67	20240805	21350	-71.62	20240408	4900	23.67	20240805	0.15	N	365270	500	69 억		266056	N	N	0	N	00	N
20	20240828	141204	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6110	0	3	0.00	241509950	39635	93.22	6130	6230	6010	7940	4280	6110	6093.35	1.92	0	4947	6470	6290	6180	6000	5890	6235	5945	69	1830	500	4270	10	1	13873968	848	-7.31	2.02	12	0.29	-836.00	3021.00	21350	20240408	-71.38	4900	20240805	24.69	21350	-71.38	20240408	4900	24.69	20240805	21350	-71.38	20240408	4900	24.69	20240805	0.15	N	365270	500	69 억		266056	N	N	0	N	00	N
21	20240828	131202	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6180	70	2	1.15	226545980	37175	87.43	6130	6230	6010	7940	4280	6110	6094.04	1.92	0	5246	6470	6290	6180	6000	5890	6235	5945	69	1830	500	4270	10	1	13873968	857	-7.39	2.05	12	0.27	-836.00	3021.00	21350	20240408	-71.05	4900	20240805	26.12	21350	-71.05	20240408	4900	26.12	20240805	21350	-71.05	20240408	4900	26.12	20240805	0.15	N	365270	500	69 억		266056	N	N	0	N	00	N
22	20240828	121159	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6080	-30	5	-0.49	127255270	20845	49.03	6130	6230	6040	7940	4280	6110	6104.83	1.92	0	673	6470	6290	6180	6000	5890	6235	5945	69	1830	500	4270	10	1	13873968	844	-7.27	2.01	12	0.15	-836.00	3021.00	21350	20240408	-71.52	4900	20240805	24.08	21350	-71.52	20240408	4900	24.08	20240805	21350	-71.52	20240408	4900	24.08	20240805	0.15	N	365270	500	69 억		266056	N	N	0	N	00	N
23	20240828	111158	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6070	-40	5	-0.65	88519360	14457	34.00	6130	6230	6040	7940	4280	6110	6122.94	1.92	0	582	6470	6290	6180	6000	5890	6235	5945	69	1830	500	4270	10	1	13873968	842	-7.26	2.01	12	0.10	-836.00	3021.00	21350	20240408	-71.57	4900	20240805	23.88	21350	-71.57	20240408	4900	23.88	20240805	21350	-71.57	20240408	4900	23.88	20240805	0.15	N	365270	500	69 억		266056	N	N	0	N	00	N
24	20240828	101227	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6190	80	2	1.31	50504680	8217	19.33	6130	6230	6080	7940	4280	6110	6146.36	1.92	0	77	6470	6290	6180	6000	5890	6235	5945	69	1830	500	4270	10	1	13873968	859	-7.40	2.05	12	0.06	-836.00	3021.00	21350	20240408	-71.01	4900	20240805	26.33	21350	-71.01	20240408	4900	26.33	20240805	21350	-71.01	20240408	4900	26.33	20240805	0.15	N	365270	500	69 억		266056	N	N	0	N	00	N
25	20240828	091220	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6200	90	2	1.47	15892350	2571	6.05	6130	6220	6120	7940	4280	6110	6181.39	1.92	0	-1791	6470	6290	6180	6000	5890	6235	5945	69	1830	500	4270	10	1	13873968	860	-7.42	2.05	12	0.02	-836.00	3021.00	21350	20240408	-70.96	4900	20240805	26.53	21350	-70.96	20240408	4900	26.53	20240805	21350	-70.96	20240408	4900	26.53	20240805	0.15	N	365270	500	69 억		266056	N	N	0	N	00	N
26	20240827	161151	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6110	-60	5	-0.97	260905480	42379	69.45	6160	6360	6070	8020	4320	6170	6156.48	1.89	0	2704	6650	6410	6250	6010	5850	6330	5930	69	1850	500	4310	10	1	13873968	848	-7.31	2.02	12	0.31	-836.00	3021.00	21350	20240408	-71.38	4900	20240805	24.69	21350	-71.38	20240408	4900	24.69	20240805	21350	-71.38	20240408	4900	24.69	20240805	0.15	N	365270	500	69 억		262451	N	N	0	N	00	N
27	20240827	151200	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6150	-20	5	-0.32	257400150	41806	68.51	6160	6360	6070	8020	4320	6170	6157.01	1.89	0	2759	6650	6410	6250	6010	5850	6330	5930	69	1850	500	4310	10	1	13873968	853	-7.36	2.04	12	0.30	-836.00	3021.00	21350	20240408	-71.19	4900	20240805	25.51	21350	-71.19	20240408	4900	25.51	20240805	21350	-71.19	20240408	4900	25.51	20240805	0.15	N	365270	500	69 억		262451	N	N	0	N	00	N
28	20240827	141205	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6110	-60	5	-0.97	206874750	33560	55.00	6160	6360	6070	8020	4320	6170	6164.33	1.89	0	705	6650	6410	6250	6010	5850	6330	5930	69	1850	500	4310	10	1	13873968	848	-7.31	2.02	12	0.24	-836.00	3021.00	21350	20240408	-71.38	4900	20240805	24.69	21350	-71.38	20240408	4900	24.69	20240805	21350	-71.38	20240408	4900	24.69	20240805	0.15	N	365270	500	69 억		262451	N	N	0	N	00	N
29	20240827	131208	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6120	-50	5	-0.81	179862950	29138	47.75	6160	6360	6070	8020	4320	6170	6172.80	1.89	0	-212	6650	6410	6250	6010	5850	6330	5930	69	1850	500	4310	10	1	13873968	849	-7.32	2.03	12	0.21	-836.00	3021.00	21350	20240408	-71.33	4900	20240805	24.90	21350	-71.33	20240408	4900	24.90	20240805	21350	-71.33	20240408	4900	24.90	20240805	0.15	N	365270	500	69 억		262451	N	N	0	N	00	N
30	20240827	121209	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6100	-70	5	-1.13	137615450	22214	36.40	6160	6360	6100	8020	4320	6170	6194.99	1.89	0	-1278	6650	6410	6250	6010	5850	6330	5930	69	1850	500	4310	10	1	13873968	846	-7.30	2.02	12	0.16	-836.00	3021.00	21350	20240408	-71.43	4900	20240805	24.49	21350	-71.43	20240408	4900	24.49	20240805	21350	-71.43	20240408	4900	24.49	20240805	0.15	N	365270	500	69 억		262451	N	N	0	N	00	N
31	20240827	111206	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6210	40	2	0.65	79004990	12675	20.77	6160	6360	6160	8020	4320	6170	6233.14	1.89	0	-751	6650	6410	6250	6010	5850	6330	5930	69	1850	500	4310	10	1	13873968	862	-7.43	2.06	12	0.09	-836.00	3021.00	21350	20240408	-70.91	4900	20240805	26.73	21350	-70.91	20240408	4900	26.73	20240805	21350	-70.91	20240408	4900	26.73	20240805	0.15	N	365270	500	69 억		262451	N	N	0	N	00	N
32	20240827	101202	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6220	50	2	0.81	50891860	8150	13.36	6160	6360	6160	8020	4320	6170	6244.40	1.89	0	-1390	6650	6410	6250	6010	5850	6330	5930	69	1850	500	4310	10	1	13873968	863	-7.44	2.06	12	0.06	-836.00	3021.00	21350	20240408	-70.87	4900	20240805	26.94	21350	-70.87	20240408	4900	26.94	20240805	21350	-70.87	20240408	4900	26.94	20240805	0.15	N	365270	500	69 억		262451	N	N	0	N	00	N
33	20240827	091203	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6230	60	2	0.97	4086720	661	1.08	6160	6260	6160	8020	4320	6170	6182.63	1.89	0	-179	6650	6410	6250	6010	5850	6330	5930	69	1850	500	4310	10	1	13873968	864	-7.45	2.06	12	0.00	-836.00	3021.00	21350	20240408	-70.82	4900	20240805	27.14	21350	-70.82	20240408	4900	27.14	20240805	21350	-70.82	20240408	4900	27.14	20240805	0.15	N	365270	500	69 억		262451	N	N	0	N	00	N
34	20240826	161145	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6170	-180	5	-2.83	379858710	61020	144.80	6490	6490	6090	8250	4450	6350	6225.15	1.90	0	-893	6510	6430	6370	6290	6230	6420	6280	69	1900	500	4440	10	1	13873968	856	-7.38	2.04	12	0.44	-836.00	3021.00	21350	20240408	-71.10	4900	20240805	25.92	21350	-71.10	20240408	4900	25.92	20240805	21350	-71.10	20240408	4900	25.92	20240805	0.15	N	365270	500	69 억		263338	N	N	0	N	00	N
35	20240826	151156	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6210	-140	5	-2.20	373955950	60066	142.54	6490	6490	6090	8250	4450	6350	6225.75	1.90	0	-117	6510	6430	6370	6290	6230	6420	6280	69	1900	500	4440	10	1	13873968	862	-7.43	2.06	12	0.43	-836.00	3021.00	21350	20240408	-70.91	4900	20240805	26.73	21350	-70.91	20240408	4900	26.73	20240805	21350	-70.91	20240408	4900	26.73	20240805	0.15	N	365270	500	69 억		263338	N	N	0	N	00	N
36	20240826	141200	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6210	-140	5	-2.20	231303230	36825	87.39	6490	6490	6200	8250	4450	6350	6281.15	1.90	0	-2869	6510	6430	6370	6290	6230	6420	6280	69	1900	500	4440	10	1	13873968	862	-7.43	2.06	12	0.27	-836.00	3021.00	21350	20240408	-70.91	4900	20240805	26.73	21350	-70.91	20240408	4900	26.73	20240805	21350	-70.91	20240408	4900	26.73	20240805	0.15	N	365270	500	69 억		263338	N	N	0	N	00	N
37	20240826	131200	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6230	-120	5	-1.89	151648540	24033	57.03	6490	6490	6230	8250	4450	6350	6310.01	1.90	0	-236	6510	6430	6370	6290	6230	6420	6280	69	1900	500	4440	10	1	13873968	864	-7.45	2.06	12	0.17	-836.00	3021.00	21350	20240408	-70.82	4900	20240805	27.14	21350	-70.82	20240408	4900	27.14	20240805	21350	-70.82	20240408	4900	27.14	20240805	0.15	N	365270	500	69 억		263338	N	N	0	N	00	N
38	20240826	121154	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6270	-80	5	-1.26	113197810	17879	42.43	6490	6490	6240	8250	4450	6350	6331.33	1.90	0	1241	6510	6430	6370	6290	6230	6420	6280	69	1900	500	4440	10	1	13873968	870	-7.50	2.08	12	0.13	-836.00	3021.00	21350	20240408	-70.63	4900	20240805	27.96	21350	-70.63	20240408	4900	27.96	20240805	21350	-70.63	20240408	4900	27.96	20240805	0.15	N	365270	500	69 억		263338	N	N	0	N	00	N
39	20240826	111156	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6330	-20	5	-0.31	93550800	14744	34.99	6490	6490	6270	8250	4450	6350	6345.01	1.90	0	2384	6510	6430	6370	6290	6230	6420	6280	69	1900	500	4440	10	1	13873968	878	-7.57	2.10	12	0.11	-836.00	3021.00	21350	20240408	-70.35	4900	20240805	29.18	21350	-70.35	20240408	4900	29.18	20240805	21350	-70.35	20240408	4900	29.18	20240805	0.15	N	365270	500	69 억		263338	N	N	0	N	00	N
40	20240826	101157	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6360	10	2	0.16	71644290	11270	26.74	6490	6490	6310	8250	4450	6350	6357.08	1.90	0	3308	6510	6430	6370	6290	6230	6420	6280	69	1900	500	4440	10	1	13873968	882	-7.61	2.11	12	0.08	-836.00	3021.00	21350	20240408	-70.21	4900	20240805	29.80	21350	-70.21	20240408	4900	29.80	20240805	21350	-70.21	20240408	4900	29.80	20240805	0.15	N	365270	500	69 억		263338	N	N	0	N	00	N
41	20240826	091153	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6420	70	2	1.10	13904400	2177	5.17	6490	6490	6340	8250	4450	6350	6386.95	1.90	0	-32	6510	6430	6370	6290	6230	6420	6280	69	1900	500	4440	10	1	13873968	891	-7.68	2.13	12	0.02	-836.00	3021.00	21350	20240408	-69.93	4900	20240805	31.02	21350	-69.93	20240408	4900	31.02	20240805	21350	-69.93	20240408	4900	31.02	20240805	0.15	N	365270	500	69 억		263338	N	N	0	N	00	N
42	20240823	161145	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6350	-130	5	-2.01	266965290	42011	64.77	6350	6450	6310	8420	4540	6480	6354.65	1.96	0	-9047	6780	6630	6500	6350	6220	6565	6285	69	1940	500	4530	10	1	13873968	881	-7.60	2.10	12	0.30	-836.00	3021.00	21350	20240408	-70.26	4900	20240805	29.59	21350	-70.26	20240408	4900	29.59	20240805	21350	-70.26	20240408	4900	29.59	20240805	0.15	N	365270	500	69 억		272505	N	N	0	N	00	N
43	20240823	151156	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6400	-80	5	-1.23	252854980	39795	61.35	6350	6450	6310	8420	4540	6480	6353.94	1.96	0	-8543	6780	6630	6500	6350	6220	6565	6285	69	1940	500	4530	10	1	13873968	888	-7.66	2.12	12	0.29	-836.00	3021.00	21350	20240408	-70.02	4900	20240805	30.61	21350	-70.02	20240408	4900	30.61	20240805	21350	-70.02	20240408	4900	30.61	20240805	0.15	N	365270	500	69 억		272505	N	N	0	N	00	N
44	20240823	141156	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6380	-100	5	-1.54	196530020	30914	47.66	6350	6450	6310	8420	4540	6480	6357.31	1.96	0	-6099	6780	6630	6500	6350	6220	6565	6285	69	1940	500	4530	10	1	13873968	885	-7.63	2.11	12	0.22	-836.00	3021.00	21350	20240408	-70.12	4900	20240805	30.20	21350	-70.12	20240408	4900	30.20	20240805	21350	-70.12	20240408	4900	30.20	20240805	0.15	N	365270	500	69 억		272505	N	N	0	N	00	N
45	20240823	131154	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6360	-120	5	-1.85	170536800	26827	41.36	6350	6450	6310	8420	4540	6480	6356.91	1.96	0	-5513	6780	6630	6500	6350	6220	6565	6285	69	1940	500	4530	10	1	13873968	882	-7.61	2.11	12	0.19	-836.00	3021.00	21350	20240408	-70.21	4900	20240805	29.80	21350	-70.21	20240408	4900	29.80	20240805	21350	-70.21	20240408	4900	29.80	20240805	0.15	N	365270	500	69 억		272505	N	N	0	N	00	N
46	20240823	121152	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6340	-140	5	-2.16	146690200	23057	35.55	6350	6450	6310	8420	4540	6480	6362.07	1.96	0	-5353	6780	6630	6500	6350	6220	6565	6285	69	1940	500	4530	10	1	13873968	880	-7.58	2.10	12	0.17	-836.00	3021.00	21350	20240408	-70.30	4900	20240805	29.39	21350	-70.30	20240408	4900	29.39	20240805	21350	-70.30	20240408	4900	29.39	20240805	0.15	N	365270	500	69 억		272505	N	N	0	N	00	N
47	20240823	111149	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6320	-160	5	-2.47	126372020	19845	30.60	6350	6450	6310	8420	4540	6480	6367.95	1.96	0	-5353	6780	6630	6500	6350	6220	6565	6285	69	1940	500	4530	10	1	13873968	877	-7.56	2.09	12	0.14	-836.00	3021.00	21350	20240408	-70.40	4900	20240805	28.98	21350	-70.40	20240408	4900	28.98	20240805	21350	-70.40	20240408	4900	28.98	20240805	0.15	N	365270	500	69 억		272505	N	N	0	N	00	N
48	20240823	101154	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6430	-50	5	-0.77	72908370	11439	17.64	6350	6450	6340	8420	4540	6480	6373.67	1.96	0	-3862	6780	6630	6500	6350	6220	6565	6285	69	1940	500	4530	10	1	13873968	892	-7.69	2.13	12	0.08	-836.00	3021.00	21350	20240408	-69.88	4900	20240805	31.22	21350	-69.88	20240408	4900	31.22	20240805	21350	-69.88	20240408	4900	31.22	20240805	0.15	N	365270	500	69 억		272505	N	N	0	N	00	N
49	20240823	091154	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6410	-70	5	-1.08	17239450	2704	4.17	6350	6450	6350	8420	4540	6480	6375.54	1.96	0	33	6780	6630	6500	6350	6220	6565	6285	69	1940	500	4530	10	1	13873968	889	-7.67	2.12	12	0.02	-836.00	3021.00	21350	20240408	-69.98	4900	20240805	30.82	21350	-69.98	20240408	4900	30.82	20240805	21350	-69.98	20240408	4900	30.82	20240805	0.15	N	365270	500	69 억		272505	N	N	0	N	00	N
50	20240822	161148	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6480	-10	5	-0.15	417288680	64394	116.51	6560	6650	6370	8430	4550	6490	6480.24	2.00	0	-3826	6783	6636	6473	6326	6163	6710	6400	69	1940	500	4540	10	1	13873968	899	-7.75	2.14	12	0.46	-836.00	3021.00	21350	20240408	-69.65	4900	20240805	32.24	21350	-69.65	20240408	4900	32.24	20240805	21350	-69.65	20240408	4900	32.24	20240805	0.16	N	365270	500	69 억		276957	N	N	0	N	00	N
51	20240822	151157	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6500	10	2	0.15	406001140	62653	113.36	6560	6650	6370	8430	4550	6490	6480.15	2.00	0	-4029	6783	6636	6473	6326	6163	6710	6400	69	1940	500	4540	10	1	13873968	902	-7.78	2.15	12	0.45	-836.00	3021.00	21350	20240408	-69.56	4900	20240805	32.65	21350	-69.56	20240408	4900	32.65	20240805	21350	-69.56	20240408	4900	32.65	20240805	0.16	N	365270	500	69 억		276957	N	N	0	N	00	N
52	20240822	141157	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6440	-50	5	-0.77	349758690	53978	97.67	6560	6650	6370	8430	4550	6490	6479.65	2.00	0	-5196	6783	6636	6473	6326	6163	6710	6400	69	1940	500	4540	10	1	13873968	893	-7.70	2.13	12	0.39	-836.00	3021.00	21350	20240408	-69.84	4900	20240805	31.43	21350	-69.84	20240408	4900	31.43	20240805	21350	-69.84	20240408	4900	31.43	20240805	0.16	N	365270	500	69 억		276957	N	N	0	N	00	N
53	20240822	131155	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6430	-60	5	-0.92	330448800	50983	92.25	6560	6650	6370	8430	4550	6490	6481.55	2.00	0	-5400	6783	6636	6473	6326	6163	6710	6400	69	1940	500	4540	10	1	13873968	892	-7.69	2.13	12	0.37	-836.00	3021.00	21350	20240408	-69.88	4900	20240805	31.22	21350	-69.88	20240408	4900	31.22	20240805	21350	-69.88	20240408	4900	31.22	20240805	0.16	N	365270	500	69 억		276957	N	N	0	N	00	N
54	20240822	121200	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6450	-40	5	-0.62	249394950	38387	69.46	6560	6650	6370	8430	4550	6490	6496.86	2.00	0	-3989	6783	6636	6473	6326	6163	6710	6400	69	1940	500	4540	10	1	13873968	895	-7.72	2.14	12	0.28	-836.00	3021.00	21350	20240408	-69.79	4900	20240805	31.63	21350	-69.79	20240408	4900	31.63	20240805	21350	-69.79	20240408	4900	31.63	20240805	0.16	N	365270	500	69 억		276957	N	N	0	N	00	N
55	20240822	111150	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6460	-30	5	-0.46	239354710	36828	66.64	6560	6650	6370	8430	4550	6490	6499.26	2.00	0	-3138	6783	6636	6473	6326	6163	6710	6400	69	1940	500	4540	10	1	13873968	896	-7.73	2.14	12	0.27	-836.00	3021.00	21350	20240408	-69.74	4900	20240805	31.84	21350	-69.74	20240408	4900	31.84	20240805	21350	-69.74	20240408	4900	31.84	20240805	0.16	N	365270	500	69 억		276957	N	N	0	N	00	N
56	20240822	101148	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6390	-100	5	-1.54	179699730	27651	50.03	6560	6650	6380	8430	4550	6490	6498.85	2.00	0	494	6783	6636	6473	6326	6163	6710	6400	69	1940	500	4540	10	1	13873968	887	-7.64	2.12	12	0.20	-836.00	3021.00	21350	20240408	-70.07	4900	20240805	30.41	21350	-70.07	20240408	4900	30.41	20240805	21350	-70.07	20240408	4900	30.41	20240805	0.16	N	365270	500	69 억		276957	N	N	0	N	00	N
57	20240822	091151	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6600	110	2	1.69	63732900	9693	17.54	6560	6650	6420	8430	4550	6490	6575.15	2.00	0	4517	6783	6636	6473	6326	6163	6710	6400	69	1940	500	4540	10	1	13873968	916	-7.89	2.18	12	0.07	-836.00	3021.00	21350	20240408	-69.09	4900	20240805	34.69	21350	-69.09	20240408	4900	34.69	20240805	21350	-69.09	20240408	4900	34.69	20240805	0.16	N	365270	500	69 억		276957	N	N	0	N	00	N
58	20240821	161143	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6490	10	2	0.15	354826240	55029	92.89	6410	6620	6310	8420	4540	6480	6447.98	2.01	0	-1363	6780	6630	6540	6390	6300	6585	6345	69	1940	500	4530	10	1	13873968	900	-7.76	2.15	12	0.40	-836.00	3021.00	21350	20240408	-69.60	4900	20240805	32.45	21350	-69.60	20240408	4900	32.45	20240805	21350	-69.60	20240408	4900	32.45	20240805	0.16	N	365270	500	69 억		278567	N	N	0	N	00	N
59	20240821	151200	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6460	-20	5	-0.31	348606850	54071	91.27	6410	6620	6310	8420	4540	6480	6447.21	2.01	0	-1990	6780	6630	6540	6390	6300	6585	6345	69	1940	500	4530	10	1	13873968	896	-7.73	2.14	12	0.39	-836.00	3021.00	21350	20240408	-69.74	4900	20240805	31.84	21350	-69.74	20240408	4900	31.84	20240805	21350	-69.74	20240408	4900	31.84	20240805	0.16	N	365270	500	69 억		278567	N	N	0	N	00	N
60	20240821	141154	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6530	50	2	0.77	229455210	35906	60.61	6410	6540	6310	8420	4540	6480	6390.44	2.01	0	-6343	6780	6630	6540	6390	6300	6585	6345	69	1940	500	4530	10	1	13873968	906	-7.81	2.16	12	0.26	-836.00	3021.00	21350	20240408	-69.41	4900	20240805	33.27	21350	-69.41	20240408	4900	33.27	20240805	21350	-69.41	20240408	4900	33.27	20240805	0.16	N	365270	500	69 억		278567	N	N	0	N	00	N
61	20240821	131202	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6350	-130	5	-2.01	183796550	28844	48.69	6410	6440	6310	8420	4540	6480	6372.09	2.01	0	-6315	6780	6630	6540	6390	6300	6585	6345	69	1940	500	4530	10	1	13873968	881	-7.60	2.10	12	0.21	-836.00	3021.00	21350	20240408	-70.26	4900	20240805	29.59	21350	-70.26	20240408	4900	29.59	20240805	21350	-70.26	20240408	4900	29.59	20240805	0.16	N	365270	500	69 억		278567	N	N	0	N	00	N
62	20240821	121201	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6380	-100	5	-1.54	159577470	25035	42.26	6410	6440	6310	8420	4540	6480	6374.17	2.01	0	-5917	6780	6630	6540	6390	6300	6585	6345	69	1940	500	4530	10	1	13873968	885	-7.63	2.11	12	0.18	-836.00	3021.00	21350	20240408	-70.12	4900	20240805	30.20	21350	-70.12	20240408	4900	30.20	20240805	21350	-70.12	20240408	4900	30.20	20240805	0.16	N	365270	500	69 억		278567	N	N	0	N	00	N
63	20240821	111156	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6390	-90	5	-1.39	127082030	19949	33.67	6410	6420	6310	8420	4540	6480	6370.35	2.01	0	-3806	6780	6630	6540	6390	6300	6585	6345	69	1940	500	4530	10	1	13873968	887	-7.64	2.12	12	0.14	-836.00	3021.00	21350	20240408	-70.07	4900	20240805	30.41	21350	-70.07	20240408	4900	30.41	20240805	21350	-70.07	20240408	4900	30.41	20240805	0.16	N	365270	500	69 억		278567	N	N	0	N	00	N
64	20240821	101200	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6390	-90	5	-1.39	101698090	15962	26.94	6410	6420	6310	8420	4540	6480	6371.26	2.01	0	-3973	6780	6630	6540	6390	6300	6585	6345	69	1940	500	4530	10	1	13873968	887	-7.64	2.12	12	0.12	-836.00	3021.00	21350	20240408	-70.07	4900	20240805	30.41	21350	-70.07	20240408	4900	30.41	20240805	21350	-70.07	20240408	4900	30.41	20240805	0.16	N	365270	500	69 억		278567	N	N	0	N	00	N
65	20240821	091151	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6390	-90	5	-1.39	18673960	2922	4.93	6410	6420	6310	8420	4540	6480	6390.81	2.01	0	-834	6780	6630	6540	6390	6300	6585	6345	69	1940	500	4530	10	1	13873968	887	-7.64	2.12	12	0.02	-836.00	3021.00	21350	20240408	-70.07	4900	20240805	30.41	21350	-70.07	20240408	4900	30.41	20240805	21350	-70.07	20240408	4900	30.41	20240805	0.16	N	365270	500	69 억		278567	N	N	0	N	00	N
66	20240820	161138	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6480	-100	5	-1.52	387272350	59223	47.29	6550	6690	6450	8550	4610	6580	6539.22	2.05	0	-6648	7246	6912	6556	6222	5866	7080	6390	69	1970	500	4600	10	1	13873968	899	-7.75	2.14	12	0.43	-836.00	3021.00	21350	20240408	-69.65	4900	20240805	32.24	21350	-69.65	20240408	4900	32.24	20240805	21350	-69.65	20240408	4900	32.24	20240805	0.19	N	365270	500	69 억		285065	N	N	0	N	00	N
67	20240820	151151	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6460	-120	5	-1.82	380169670	58126	46.41	6550	6690	6450	8550	4610	6580	6540.43	2.05	0	-6230	7246	6912	6556	6222	5866	7080	6390	69	1970	500	4600	10	1	13873968	896	-7.73	2.14	12	0.42	-836.00	3021.00	21350	20240408	-69.74	4900	20240805	31.84	21350	-69.74	20240408	4900	31.84	20240805	21350	-69.74	20240408	4900	31.84	20240805	0.19	N	365270	500	69 억		285065	N	N	0	N	00	N
68	20240820	141147	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6490	-90	5	-1.37	334200530	51028	40.74	6550	6690	6460	8550	4610	6580	6549.35	2.05	0	-4252	7246	6912	6556	6222	5866	7080	6390	69	1970	500	4600	10	1	13873968	900	-7.76	2.15	12	0.37	-836.00	3021.00	21350	20240408	-69.60	4900	20240805	32.45	21350	-69.60	20240408	4900	32.45	20240805	21350	-69.60	20240408	4900	32.45	20240805	0.19	N	365270	500	69 억		285065	N	N	0	N	00	N
69	20240820	131151	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6500	-80	5	-1.22	258472340	39380	31.44	6550	6690	6470	8550	4610	6580	6563.54	2.05	0	-3020	7246	6912	6556	6222	5866	7080	6390	69	1970	500	4600	10	1	13873968	902	-7.78	2.15	12	0.28	-836.00	3021.00	21350	20240408	-69.56	4900	20240805	32.65	21350	-69.56	20240408	4900	32.65	20240805	21350	-69.56	20240408	4900	32.65	20240805	0.19	N	365270	500	69 억		285065	N	N	0	N	00	N
70	20240820	121143	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6560	-20	5	-0.30	224933570	34255	27.35	6550	6690	6470	8550	4610	6580	6566.44	2.05	0	-2284	7246	6912	6556	6222	5866	7080	6390	69	1970	500	4600	10	1	13873968	910	-7.85	2.17	12	0.25	-836.00	3021.00	21350	20240408	-69.27	4900	20240805	33.88	21350	-69.27	20240408	4900	33.88	20240805	21350	-69.27	20240408	4900	33.88	20240805	0.19	N	365270	500	69 억		285065	N	N	0	N	00	N
71	20240820	111141	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6470	-110	5	-1.67	183287990	27876	22.26	6550	6690	6470	8550	4610	6580	6575.12	2.05	0	-2466	7246	6912	6556	6222	5866	7080	6390	69	1970	500	4600	10	1	13873968	898	-7.74	2.14	12	0.20	-836.00	3021.00	21350	20240408	-69.70	4900	20240805	32.04	21350	-69.70	20240408	4900	32.04	20240805	21350	-69.70	20240408	4900	32.04	20240805	0.19	N	365270	500	69 억		285065	N	N	0	N	00	N
72	20240820	101137	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6570	-10	5	-0.15	138083990	20940	16.72	6550	6690	6510	8550	4610	6580	6594.28	2.05	0	-1681	7246	6912	6556	6222	5866	7080	6390	69	1970	500	4600	10	1	13873968	912	-7.86	2.17	12	0.15	-836.00	3021.00	21350	20240408	-69.23	4900	20240805	34.08	21350	-69.23	20240408	4900	34.08	20240805	21350	-69.23	20240408	4900	34.08	20240805	0.19	N	365270	500	69 억		285065	N	N	0	N	00	N
73	20240820	091141	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6670	90	2	1.37	36433360	5497	4.39	6550	6690	6540	8550	4610	6580	6627.95	2.05	0	409	7246	6912	6556	6222	5866	7080	6390	69	1970	500	4600	10	1	13873968	925	-7.98	2.21	12	0.04	-836.00	3021.00	21350	20240408	-68.76	4900	20240805	36.12	21350	-68.76	20240408	4900	36.12	20240805	21350	-68.76	20240408	4900	36.12	20240805	0.19	N	365270	500	69 억		285065	N	N	0	N	00	N
74	20240819	161128	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6580	140	2	2.17	817997370	124834	125.14	6440	6890	6200	8370	4510	6440	6552.67	2.01	0	6255	6733	6586	6473	6326	6213	6530	6270	69	1930	500	4500	10	1	13873968	913	-7.87	2.18	12	0.90	-836.00	3021.00	21350	20240408	-69.18	4900	20240805	34.29	21350	-69.18	20240408	4900	34.29	20240805	21350	-69.18	20240408	4900	34.29	20240805	0.20	N	365270	500	69 억		279414	N	N	0	N	00	N
75	20240819	151139	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6590	150	2	2.33	782733330	119460	119.75	6440	6890	6200	8370	4510	6440	6552.26	2.01	0	5477	6733	6586	6473	6326	6213	6530	6270	69	1930	500	4500	10	1	13873968	914	-7.88	2.18	12	0.86	-836.00	3021.00	21350	20240408	-69.13	4900	20240805	34.49	21350	-69.13	20240408	4900	34.49	20240805	21350	-69.13	20240408	4900	34.49	20240805	0.20	N	365270	500	69 억		279414	N	N	0	N	00	N
76	20240819	141140	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6600	160	2	2.48	730672410	111574	111.85	6440	6890	6200	8370	4510	6440	6548.77	2.01	0	4713	6733	6586	6473	6326	6213	6530	6270	69	1930	500	4500	10	1	13873968	916	-7.89	2.18	12	0.80	-836.00	3021.00	21350	20240408	-69.09	4900	20240805	34.69	21350	-69.09	20240408	4900	34.69	20240805	21350	-69.09	20240408	4900	34.69	20240805	0.20	N	365270	500	69 억		279414	N	N	0	N	00	N
77	20240819	131136	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6510	70	2	1.09	668664680	102135	102.38	6440	6890	6200	8370	4510	6440	6546.87	2.01	0	3691	6733	6586	6473	6326	6213	6530	6270	69	1930	500	4500	10	1	13873968	903	-7.79	2.15	12	0.74	-836.00	3021.00	21350	20240408	-69.51	4900	20240805	32.86	21350	-69.51	20240408	4900	32.86	20240805	21350	-69.51	20240408	4900	32.86	20240805	0.20	N	365270	500	69 억		279414	N	N	0	N	00	N
78	20240819	121134	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6410	-30	5	-0.47	618118750	94337	94.57	6440	6890	6200	8370	4510	6440	6552.24	2.01	0	5196	6733	6586	6473	6326	6213	6530	6270	69	1930	500	4500	10	1	13873968	889	-7.67	2.12	12	0.68	-836.00	3021.00	21350	20240408	-69.98	4900	20240805	30.82	21350	-69.98	20240408	4900	30.82	20240805	21350	-69.98	20240408	4900	30.82	20240805	0.20	N	365270	500	69 억		279414	N	N	0	N	00	N
79	20240819	111137	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6450	10	2	0.16	512152380	77866	78.06	6440	6890	6200	8370	4510	6440	6577.36	2.01	0	1844	6733	6586	6473	6326	6213	6530	6270	69	1930	500	4500	10	1	13873968	895	-7.72	2.14	12	0.56	-836.00	3021.00	21350	20240408	-69.79	4900	20240805	31.63	21350	-69.79	20240408	4900	31.63	20240805	21350	-69.79	20240408	4900	31.63	20240805	0.20	N	365270	500	69 억		279414	N	N	0	N	00	N
80	20240819	101135	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6560	120	2	1.86	369262920	55826	55.96	6440	6890	6200	8370	4510	6440	6614.53	2.01	0	-2834	6733	6586	6473	6326	6213	6530	6270	69	1930	500	4500	10	1	13873968	910	-7.85	2.17	12	0.40	-836.00	3021.00	21350	20240408	-69.27	4900	20240805	33.88	21350	-69.27	20240408	4900	33.88	20240805	21350	-69.27	20240408	4900	33.88	20240805	0.20	N	365270	500	69 억		279414	N	N	0	N	00	N
81	20240819	091133	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6360	-80	5	-1.24	41003390	6488	6.50	6440	6530	6200	8370	4510	6440	6319.88	2.01	0	1702	6733	6586	6473	6326	6213	6530	6270	69	1930	500	4500	10	1	13873968	882	-7.61	2.11	12	0.05	-836.00	3021.00	21350	20240408	-70.21	4900	20240805	29.80	21350	-70.21	20240408	4900	29.80	20240805	21350	-70.21	20240408	4900	29.80	20240805	0.20	N	365270	500	69 억		279414	N	N	0	N	00	N
82	20240816	161124	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6440	-180	5	-2.72	646520060	99757	57.15	6610	6620	6360	8600	4640	6620	6480.96	2.12	0	-14631	7006	6812	6506	6312	6006	6910	6410	69	1980	500	4630	10	1	13873968	893	-7.70	2.13	12	0.72	-836.00	3021.00	21350	20240408	-69.84	4900	20240805	31.43	21350	-69.84	20240408	4900	31.43	20240805	21350	-69.84	20240408	4900	31.43	20240805	0.20	N	365270	500	69 억		293694	N	N	0	N	00	N
83	20240816	151132	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6450	-170	5	-2.57	610843760	94221	53.98	6610	6620	6360	8600	4640	6620	6483.10	2.12	0	-14425	7006	6812	6506	6312	6006	6910	6410	69	1980	500	4630	10	1	13873968	895	-7.72	2.14	12	0.68	-836.00	3021.00	21350	20240408	-69.79	4900	20240805	31.63	21350	-69.79	20240408	4900	31.63	20240805	21350	-69.79	20240408	4900	31.63	20240805	0.20	N	365270	500	69 억		293694	N	N	0	N	00	N
84	20240816	141135	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6460	-160	5	-2.42	549800390	84728	48.54	6610	6620	6360	8600	4640	6620	6489.00	2.12	0	-12574	7006	6812	6506	6312	6006	6910	6410	69	1980	500	4630	10	1	13873968	896	-7.73	2.14	12	0.61	-836.00	3021.00	21350	20240408	-69.74	4900	20240805	31.84	21350	-69.74	20240408	4900	31.84	20240805	21350	-69.74	20240408	4900	31.84	20240805	0.20	N	365270	500	69 억		293694	N	N	0	N	00	N
85	20240816	131136	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6400	-220	5	-3.32	502337850	77314	44.29	6610	6620	6370	8600	4640	6620	6497.37	2.12	0	-12077	7006	6812	6506	6312	6006	6910	6410	69	1980	500	4630	10	1	13873968	888	-7.66	2.12	12	0.56	-836.00	3021.00	21350	20240408	-70.02	4900	20240805	30.61	21350	-70.02	20240408	4900	30.61	20240805	21350	-70.02	20240408	4900	30.61	20240805	0.20	N	365270	500	69 억		293694	N	N	0	N	00	N
86	20240816	121129	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6460	-160	5	-2.42	377489990	57858	33.14	6610	6620	6460	8600	4640	6620	6524.42	2.12	0	-13019	7006	6812	6506	6312	6006	6910	6410	69	1980	500	4630	10	1	13873968	896	-7.73	2.14	12	0.42	-836.00	3021.00	21350	20240408	-69.74	4900	20240805	31.84	21350	-69.74	20240408	4900	31.84	20240805	21350	-69.74	20240408	4900	31.84	20240805	0.20	N	365270	500	69 억		293694	N	N	0	N	00	N
87	20240816	111134	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6540	-80	5	-1.21	279304160	42717	24.47	6610	6620	6490	8600	4640	6620	6538.48	2.12	0	-8765	7006	6812	6506	6312	6006	6910	6410	69	1980	500	4630	10	1	13873968	907	-7.82	2.16	12	0.31	-836.00	3021.00	21350	20240408	-69.37	4900	20240805	33.47	21350	-69.37	20240408	4900	33.47	20240805	21350	-69.37	20240408	4900	33.47	20240805	0.20	N	365270	500	69 억		293694	N	N	0	N	00	N
88	20240816	101129	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6520	-100	5	-1.51	223426060	34172	19.58	6610	6620	6490	8600	4640	6620	6538.28	2.12	0	-7632	7006	6812	6506	6312	6006	6910	6410	69	1980	500	4630	10	1	13873968	905	-7.80	2.16	12	0.25	-836.00	3021.00	21350	20240408	-69.46	4900	20240805	33.06	21350	-69.46	20240408	4900	33.06	20240805	21350	-69.46	20240408	4900	33.06	20240805	0.20	N	365270	500	69 억		293694	N	N	0	N	00	N
89	20240816	091133	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6600	-20	5	-0.30	61679730	9425	5.40	6610	6620	6500	8600	4640	6620	6544.27	2.12	0	431	7006	6812	6506	6312	6006	6910	6410	69	1980	500	4630	10	1	13873968	916	-7.89	2.18	12	0.07	-836.00	3021.00	21350	20240408	-69.09	4900	20240805	34.69	21350	-69.09	20240408	4900	34.69	20240805	21350	-69.09	20240408	4900	34.69	20240805	0.20	N	365270	500	69 억		293694	N	N	0	N	00	N
90	20240814	161132	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6620	440	2	7.12	1129557660	173783	216.47	6340	6700	6200	8030	4330	6180	6499.81	2.03	0	12859	6486	6332	6186	6032	5886	6260	5960	69	1850	500	4320	10	1	13873968	918	-7.92	2.19	12	1.25	-836.00	3021.00	21350	20240408	-68.99	4900	20240805	35.10	21350	-68.99	20240408	4900	35.10	20240805	21350	-68.99	20240408	4900	35.10	20240805	0.22	N	365270	500	69 억		281141	N	Y	0	N	00	N
91	20240814	151134	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6550	370	2	5.99	1090881390	167916	209.16	6340	6700	6200	8030	4330	6180	6496.59	2.03	0	12955	6486	6332	6186	6032	5886	6260	5960	69	1850	500	4320	10	1	13873968	909	-7.83	2.17	12	1.21	-836.00	3021.00	21350	20240408	-69.32	4900	20240805	33.67	21350	-69.32	20240408	4900	33.67	20240805	21350	-69.32	20240408	4900	33.67	20240805	0.22	N	365270	500	69 억		281141	N	N	0	N	00	N
92	20240814	141141	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6650	470	2	7.61	897372710	138552	172.58	6340	6700	6200	8030	4330	6180	6476.79	2.03	0	7786	6486	6332	6186	6032	5886	6260	5960	69	1850	500	4320	10	1	13873968	923	-7.95	2.20	12	1.00	-836.00	3021.00	21350	20240408	-68.85	4900	20240805	35.71	21350	-68.85	20240408	4900	35.71	20240805	21350	-68.85	20240408	4900	35.71	20240805	0.22	N	365270	500	69 억		281141	N	N	0	N	00	N
93	20240814	131136	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6470	290	2	4.69	425735210	67227	83.74	6340	6550	6200	8030	4330	6180	6332.80	2.03	0	7014	6486	6332	6186	6032	5886	6260	5960	69	1850	500	4320	10	1	13873968	898	-7.74	2.14	12	0.48	-836.00	3021.00	21350	20240408	-69.70	4900	20240805	32.04	21350	-69.70	20240408	4900	32.04	20240805	21350	-69.70	20240408	4900	32.04	20240805	0.22	N	365270	500	69 억		281141	N	N	0	N	00	N
94	20240814	121129	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6270	90	2	1.46	201647750	32234	40.15	6340	6350	6200	8030	4330	6180	6255.75	2.03	0	1504	6486	6332	6186	6032	5886	6260	5960	69	1850	500	4320	10	1	13873968	870	-7.50	2.08	12	0.23	-836.00	3021.00	21350	20240408	-70.63	4900	20240805	27.96	21350	-70.63	20240408	4900	27.96	20240805	21350	-70.63	20240408	4900	27.96	20240805	0.22	N	365270	500	69 억		281141	N	N	0	N	00	N
95	20240814	111125	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6220	40	2	0.65	182278050	29123	36.28	6340	6350	6210	8030	4330	6180	6258.90	2.03	0	1822	6486	6332	6186	6032	5886	6260	5960	69	1850	500	4320	10	1	13873968	863	-7.44	2.06	12	0.21	-836.00	3021.00	21350	20240408	-70.87	4900	20240805	26.94	21350	-70.87	20240408	4900	26.94	20240805	21350	-70.87	20240408	4900	26.94	20240805	0.22	N	365270	500	69 억		281141	N	N	0	N	00	N
96	20240814	101121	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6240	60	2	0.97	130792210	20867	25.99	6340	6350	6210	8030	4330	6180	6267.90	2.03	0	774	6486	6332	6186	6032	5886	6260	5960	69	1850	500	4320	10	1	13873968	866	-7.46	2.07	12	0.15	-836.00	3021.00	21350	20240408	-70.77	4900	20240805	27.35	21350	-70.77	20240408	4900	27.35	20240805	21350	-70.77	20240408	4900	27.35	20240805	0.22	N	365270	500	69 억		281141	N	N	0	N	00	N
97	20240814	091157	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6330	150	2	2.43	24267730	3843	4.79	6340	6350	6240	8030	4330	6180	6314.79	2.03	0	2575	6486	6332	6186	6032	5886	6260	5960	69	1850	500	4320	10	1	13873968	878	-7.57	2.10	12	0.03	-836.00	3021.00	21350	20240408	-70.35	4900	20240805	29.18	21350	-70.35	20240408	4900	29.18	20240805	21350	-70.35	20240408	4900	29.18	20240805	0.22	N	365270	500	69 억		281141	N	N	0	N	00	N
98	20240813	161116	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6180	-70	5	-1.12	492334510	80215	101.51	6250	6340	6040	8120	4380	6250	6137.63	1.98	0	6225	6623	6436	6293	6106	5963	6365	6035	69	1870	500	4370	10	1	13873968	857	-7.39	2.05	12	0.58	-836.00	3021.00	21350	20240408	-71.05	4900	20240805	26.12	21350	-71.05	20240408	4900	26.12	20240805	21350	-71.05	20240408	4900	26.12	20240805	0.22	N	365270	500	69 억		274761	N	N	0	N	00	N
99	20240813	151124	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6190	-60	5	-0.96	476155490	77586	98.19	6250	6340	6040	8120	4380	6250	6137.13	1.98	0	6124	6623	6436	6293	6106	5963	6365	6035	69	1870	500	4370	10	1	13873968	859	-7.40	2.05	12	0.56	-836.00	3021.00	21350	20240408	-71.01	4900	20240805	26.33	21350	-71.01	20240408	4900	26.33	20240805	21350	-71.01	20240408	4900	26.33	20240805	0.22	N	365270	500	69 억		274761	N	N	0	N	00	N
100	20240813	141120	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6150	-100	5	-1.60	422216910	68850	87.13	6250	6340	6040	8120	4380	6250	6132.42	1.98	0	7149	6623	6436	6293	6106	5963	6365	6035	69	1870	500	4370	10	1	13873968	853	-7.36	2.04	12	0.50	-836.00	3021.00	21350	20240408	-71.19	4900	20240805	25.51	21350	-71.19	20240408	4900	25.51	20240805	21350	-71.19	20240408	4900	25.51	20240805	0.22	N	365270	500	69 억		274761	N	N	0	N	00	N
101	20240813	131120	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6060	-190	5	-3.04	331529580	54060	68.41	6250	6340	6040	8120	4380	6250	6132.62	1.98	0	2938	6623	6436	6293	6106	5963	6365	6035	69	1870	500	4370	10	1	13873968	841	-7.25	2.01	12	0.39	-836.00	3021.00	21350	20240408	-71.62	4900	20240805	23.67	21350	-71.62	20240408	4900	23.67	20240805	21350	-71.62	20240408	4900	23.67	20240805	0.22	N	365270	500	69 억		274761	N	N	0	N	00	N
102	20240813	121116	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6100	-150	5	-2.40	291523120	47482	60.09	6250	6340	6040	8120	4380	6250	6139.66	1.98	0	1698	6623	6436	6293	6106	5963	6365	6035	69	1870	500	4370	10	1	13873968	846	-7.30	2.02	12	0.34	-836.00	3021.00	21350	20240408	-71.43	4900	20240805	24.49	21350	-71.43	20240408	4900	24.49	20240805	21350	-71.43	20240408	4900	24.49	20240805	0.22	N	365270	500	69 억		274761	N	N	0	N	00	N
103	20240813	111114	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6090	-160	5	-2.56	218717980	35477	44.90	6250	6340	6060	8120	4380	6250	6165.06	1.98	0	-1203	6623	6436	6293	6106	5963	6365	6035	69	1870	500	4370	10	1	13873968	845	-7.28	2.02	12	0.26	-836.00	3021.00	21350	20240408	-71.48	4900	20240805	24.29	21350	-71.48	20240408	4900	24.29	20240805	21350	-71.48	20240408	4900	24.29	20240805	0.22	N	365270	500	69 억		274761	N	N	0	N	00	N
104	20240813	101112	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6080	-170	5	-2.72	169364190	27372	34.64	6250	6340	6060	8120	4380	6250	6187.50	1.98	0	-3987	6623	6436	6293	6106	5963	6365	6035	69	1870	500	4370	10	1	13873968	844	-7.27	2.01	12	0.20	-836.00	3021.00	21350	20240408	-71.52	4900	20240805	24.08	21350	-71.52	20240408	4900	24.08	20240805	21350	-71.52	20240408	4900	24.08	20240805	0.22	N	365270	500	69 억		274761	N	N	0	N	00	N
105	20240813	091119	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6290	40	2	0.64	39914970	6379	8.07	6250	6340	6200	8120	4380	6250	6257.25	1.98	0	-742	6623	6436	6293	6106	5963	6365	6035	69	1870	500	4370	10	1	13873968	873	-7.52	2.08	12	0.05	-836.00	3021.00	21350	20240408	-70.54	4900	20240805	28.37	21350	-70.54	20240408	4900	28.37	20240805	21350	-70.54	20240408	4900	28.37	20240805	0.22	N	365270	500	69 억		274761	N	N	0	N	00	N
106	20240812	161102	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6250	-160	5	-2.50	492151990	78175	47.32	6450	6480	6150	8330	4490	6410	6295.82	1.92	0	8258	6803	6606	6303	6106	5803	6705	6205	69	1920	500	4480	10	1	13873968	867	-7.48	2.07	12	0.56	-836.00	3021.00	21350	20240408	-70.73	4900	20240805	27.55	21350	-70.73	20240408	4900	27.55	20240805	21350	-70.73	20240408	4900	27.55	20240805	0.24	N	365270	500	69 억		265829	N	N	0	N	00	N
107	20240812	151107	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6260	-150	5	-2.34	443879140	70408	42.62	6450	6480	6200	8330	4490	6410	6304.39	1.92	0	8799	6803	6606	6303	6106	5803	6705	6205	69	1920	500	4480	10	1	13873968	869	-7.49	2.07	12	0.51	-836.00	3021.00	21350	20240408	-70.68	4900	20240805	27.76	21350	-70.68	20240408	4900	27.76	20240805	21350	-70.68	20240408	4900	27.76	20240805	0.24	N	365270	500	69 억		265829	N	N	0	N	00	N
108	20240812	141107	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6260	-150	5	-2.34	363501120	57566	34.84	6450	6480	6200	8330	4490	6410	6314.51	1.92	0	6974	6803	6606	6303	6106	5803	6705	6205	69	1920	500	4480	10	1	13873968	869	-7.49	2.07	12	0.41	-836.00	3021.00	21350	20240408	-70.68	4900	20240805	27.76	21350	-70.68	20240408	4900	27.76	20240805	21350	-70.68	20240408	4900	27.76	20240805	0.24	N	365270	500	69 억		265829	N	N	0	N	00	N
109	20240812	131102	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6290	-120	5	-1.87	213378570	33513	20.28	6450	6480	6290	8330	4490	6410	6367.04	1.92	0	3069	6803	6606	6303	6106	5803	6705	6205	69	1920	500	4480	10	1	13873968	873	-7.52	2.08	12	0.24	-836.00	3021.00	21350	20240408	-70.54	4900	20240805	28.37	21350	-70.54	20240408	4900	28.37	20240805	21350	-70.54	20240408	4900	28.37	20240805	0.24	N	365270	500	69 억		265829	N	N	0	N	00	N
110	20240812	121103	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6320	-90	5	-1.40	196791900	30883	18.69	6450	6480	6300	8330	4490	6410	6372.18	1.92	0	2827	6803	6606	6303	6106	5803	6705	6205	69	1920	500	4480	10	1	13873968	877	-7.56	2.09	12	0.22	-836.00	3021.00	21350	20240408	-70.40	4900	20240805	28.98	21350	-70.40	20240408	4900	28.98	20240805	21350	-70.40	20240408	4900	28.98	20240805	0.24	N	365270	500	69 억		265829	N	N	0	N	00	N
111	20240812	111106	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6320	-90	5	-1.40	184754800	28979	17.54	6450	6480	6310	8330	4490	6410	6375.47	1.92	0	2730	6803	6606	6303	6106	5803	6705	6205	69	1920	500	4480	10	1	13873968	877	-7.56	2.09	12	0.21	-836.00	3021.00	21350	20240408	-70.40	4900	20240805	28.98	21350	-70.40	20240408	4900	28.98	20240805	21350	-70.40	20240408	4900	28.98	20240805	0.24	N	365270	500	69 억		265829	N	N	0	N	00	N
112	20240812	101053	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6410	0	3	0.00	96064820	15038	9.10	6450	6480	6330	8330	4490	6410	6388.14	1.92	0	1697	6803	6606	6303	6106	5803	6705	6205	69	1920	500	4480	10	1	13873968	889	-7.67	2.12	12	0.11	-836.00	3021.00	21350	20240408	-69.98	4900	20240805	30.82	21350	-69.98	20240408	4900	30.82	20240805	21350	-69.98	20240408	4900	30.82	20240805	0.24	N	365270	500	69 억		265829	N	N	0	N	00	N
113	20240812	091054	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6400	-10	5	-0.16	33493940	5215	3.16	6450	6480	6400	8330	4490	6410	6422.62	1.92	0	-588	6803	6606	6303	6106	5803	6705	6205	69	1920	500	4480	10	1	13873968	888	-7.66	2.12	12	0.04	-836.00	3021.00	21350	20240408	-70.02	4900	20240805	30.61	21350	-70.02	20240408	4900	30.61	20240805	21350	-70.02	20240408	4900	30.61	20240805	0.24	N	365270	500	69 억		265829	N	N	0	N	00	N
114	20240809	161046	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6410	260	2	4.23	1045714530	164741	116.59	6110	6500	6000	7990	4310	6150	6347.39	1.71	0	27856	6550	6350	6180	5980	5810	6450	6080	69	1840	500	4300	10	1	13873968	889	-7.67	2.12	12	1.19	-836.00	3021.00	21350	20240408	-69.98	4900	20240805	30.82	21350	-69.98	20240408	4900	30.82	20240805	21350	-69.98	20240408	4900	30.82	20240805	0.26	N	365270	500	69 억		237924	N	N	0	N	00	N
115	20240809	151113	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6390	240	2	3.90	1009513760	159074	112.58	6110	6500	6000	7990	4310	6150	6346.19	1.71	0	27709	6550	6350	6180	5980	5810	6450	6080	69	1840	500	4300	10	1	13873968	887	-7.64	2.12	12	1.15	-836.00	3021.00	21350	20240408	-70.07	4900	20240805	30.41	21350	-70.07	20240408	4900	30.41	20240805	21350	-70.07	20240408	4900	30.41	20240805	0.26	N	365270	500	69 억		237924	N	N	0	N	00	N
116	20240809	141119	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6280	130	2	2.11	924295570	145693	103.11	6110	6500	6000	7990	4310	6150	6344.13	1.71	0	27753	6550	6350	6180	5980	5810	6450	6080	69	1840	500	4300	10	1	13873968	871	-7.51	2.08	12	1.05	-836.00	3021.00	21350	20240408	-70.59	4900	20240805	28.16	21350	-70.59	20240408	4900	28.16	20240805	21350	-70.59	20240408	4900	28.16	20240805	0.26	N	365270	500	69 억		237924	N	N	0	N	00	N
117	20240809	131108	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6420	270	2	4.39	690565900	108306	76.65	6110	6500	6110	7990	4310	6150	6376.06	1.71	0	17841	6550	6350	6180	5980	5810	6450	6080	69	1840	500	4300	10	1	13873968	891	-7.68	2.13	12	0.78	-836.00	3021.00	21350	20240408	-69.93	4900	20240805	31.02	21350	-69.93	20240408	4900	31.02	20240805	21350	-69.93	20240408	4900	31.02	20240805	0.26	N	365270	500	69 억		237924	N	N	0	N	00	N
118	20240809	121109	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6380	230	2	3.74	662247720	103900	73.53	6110	6500	6110	7990	4310	6150	6373.90	1.71	0	18525	6550	6350	6180	5980	5810	6450	6080	69	1840	500	4300	10	1	13873968	885	-7.63	2.11	12	0.75	-836.00	3021.00	21350	20240408	-70.12	4900	20240805	30.20	21350	-70.12	20240408	4900	30.20	20240805	21350	-70.12	20240408	4900	30.20	20240805	0.26	N	365270	500	69 억		237924	N	N	0	N	00	N
119	20240809	111101	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6380	230	2	3.74	542746020	85119	60.24	6110	6500	6110	7990	4310	6150	6376.32	1.71	0	9361	6550	6350	6180	5980	5810	6450	6080	69	1840	500	4300	10	1	13873968	885	-7.63	2.11	12	0.61	-836.00	3021.00	21350	20240408	-70.12	4900	20240805	30.20	21350	-70.12	20240408	4900	30.20	20240805	21350	-70.12	20240408	4900	30.20	20240805	0.26	N	365270	500	69 억		237924	N	N	0	N	00	N
120	20240809	101107	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6300	150	2	2.44	185044140	29482	20.86	6110	6370	6110	7990	4310	6150	6276.51	1.71	0	4722	6550	6350	6180	5980	5810	6450	6080	69	1840	500	4300	10	1	13873968	874	-7.54	2.09	12	0.21	-836.00	3021.00	21350	20240408	-70.49	4900	20240805	28.57	21350	-70.49	20240408	4900	28.57	20240805	21350	-70.49	20240408	4900	28.57	20240805	0.26	N	365270	500	69 억		237924	N	N	0	N	00	N
121	20240809	091106	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6210	60	2	0.98	28739920	4613	3.26	6110	6330	6110	7990	4310	6150	6230.20	1.71	0	1348	6550	6350	6180	5980	5810	6450	6080	69	1840	500	4300	10	1	13873968	862	-7.43	2.06	12	0.03	-836.00	3021.00	21350	20240408	-70.91	4900	20240805	26.73	21350	-70.91	20240408	4900	26.73	20240805	21350	-70.91	20240408	4900	26.73	20240805	0.26	N	365270	500	69 억		237924	N	N	0	N	00	N
122	20240808	161043	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6150	-40	5	-0.65	879791130	141208	65.98	6010	6380	6010	8040	4340	6190	6230.53	1.96	0	-35040	6743	6466	6043	5766	5343	6605	5905	69	1850	500	4330	10	1	13873968	853	-7.36	2.04	12	1.02	-836.00	3021.00	21350	20240408	-71.19	4900	20240805	25.51	21350	-71.19	20240408	4900	25.51	20240805	21350	-71.19	20240408	4900	25.51	20240805	0.31	N	365270	500	69 억		271747	N	N	0	N	00	N
123	20240808	151100	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6220	30	2	0.48	851601910	136634	63.84	6010	6380	6010	8040	4340	6190	6232.72	1.96	0	-36025	6743	6466	6043	5766	5343	6605	5905	69	1850	500	4330	10	1	13873968	863	-7.44	2.06	12	0.98	-836.00	3021.00	21350	20240408	-70.87	4900	20240805	26.94	21350	-70.87	20240408	4900	26.94	20240805	21350	-70.87	20240408	4900	26.94	20240805	0.31	N	365270	500	69 억		271747	N	N	0	N	00	N
124	20240808	141100	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6200	10	2	0.16	798481460	128082	59.85	6010	6380	6010	8040	4340	6190	6234.14	1.96	0	-35103	6743	6466	6043	5766	5343	6605	5905	69	1850	500	4330	10	1	13873968	860	-7.42	2.05	12	0.92	-836.00	3021.00	21350	20240408	-70.96	4900	20240805	26.53	21350	-70.96	20240408	4900	26.53	20240805	21350	-70.96	20240408	4900	26.53	20240805	0.31	N	365270	500	69 억		271747	N	N	0	N	00	N
125	20240808	131057	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6220	30	2	0.48	765018120	122681	57.32	6010	6380	6010	8040	4340	6190	6235.83	1.96	0	-36827	6743	6466	6043	5766	5343	6605	5905	69	1850	500	4330	10	1	13873968	863	-7.44	2.06	12	0.88	-836.00	3021.00	21350	20240408	-70.87	4900	20240805	26.94	21350	-70.87	20240408	4900	26.94	20240805	21350	-70.87	20240408	4900	26.94	20240805	0.31	N	365270	500	69 억		271747	N	N	0	N	00	N
126	20240808	121101	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6210	20	2	0.32	696842310	111753	52.22	6010	6380	6010	8040	4340	6190	6235.56	1.96	0	-35690	6743	6466	6043	5766	5343	6605	5905	69	1850	500	4330	10	1	13873968	862	-7.43	2.06	12	0.81	-836.00	3021.00	21350	20240408	-70.91	4900	20240805	26.73	21350	-70.91	20240408	4900	26.73	20240805	21350	-70.91	20240408	4900	26.73	20240805	0.31	N	365270	500	69 억		271747	N	N	0	N	00	N
127	20240808	111058	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6260	70	2	1.13	620289730	99406	46.45	6010	6380	6010	8040	4340	6190	6239.96	1.96	0	-34816	6743	6466	6043	5766	5343	6605	5905	69	1850	500	4330	10	1	13873968	869	-7.49	2.07	12	0.72	-836.00	3021.00	21350	20240408	-70.68	4900	20240805	27.76	21350	-70.68	20240408	4900	27.76	20240805	21350	-70.68	20240408	4900	27.76	20240805	0.31	N	365270	500	69 억		271747	N	N	0	N	00	N
128	20240808	101052	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6210	20	2	0.32	169593190	27706	12.95	6010	6250	6010	8040	4340	6190	6121.17	1.96	0	-1972	6743	6466	6043	5766	5343	6605	5905	69	1850	500	4330	10	1	13873968	862	-7.43	2.06	12	0.20	-836.00	3021.00	21350	20240408	-70.91	4900	20240805	26.73	21350	-70.91	20240408	4900	26.73	20240805	21350	-70.91	20240408	4900	26.73	20240805	0.31	N	365270	500	69 억		271747	N	N	0	N	00	N
129	20240808	091048	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6160	-30	5	-0.48	47409400	7815	3.65	6010	6220	6010	8040	4340	6190	6066.46	1.96	0	2919	6743	6466	6043	5766	5343	6605	5905	69	1850	500	4330	10	1	13873968	855	-7.37	2.04	12	0.06	-836.00	3021.00	21350	20240408	-71.15	4900	20240805	25.71	21350	-71.15	20240408	4900	25.71	20240805	21350	-71.15	20240408	4900	25.71	20240805	0.31	N	365270	500	69 억		271747	N	N	0	N	00	N
130	20240807	161032	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6190	570	2	10.14	1307897500	213949	151.43	5620	6320	5620	7300	3940	5620	6112.97	1.66	0	42808	6073	5846	5483	5256	4893	5960	5370	69	1680	500	3930	10	1	13873968	859	-7.40	2.05	12	1.54	-836.00	3021.00	21350	20240408	-71.01	4900	20240805	26.33	21350	-71.01	20240408	4900	26.33	20240805	21350	-71.01	20240408	4900	26.33	20240805	0.39	N	365270	500	69 억		230655	N	N	0	N	00	N
131	20240807	151047	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6120	500	2	8.90	1289191010	210919	149.29	5620	6320	5620	7300	3940	5620	6112.26	1.66	0	42744	6073	5846	5483	5256	4893	5960	5370	69	1680	500	3930	10	1	13873968	849	-7.32	2.03	12	1.52	-836.00	3021.00	21350	20240408	-71.33	4900	20240805	24.90	21350	-71.33	20240408	4900	24.90	20240805	21350	-71.33	20240408	4900	24.90	20240805	0.39	N	365270	500	69 억		230655	N	N	0	N	00	N
132	20240807	141052	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6140	520	2	9.25	1218453490	199365	141.11	5620	6320	5620	7300	3940	5620	6111.67	1.66	0	36624	6073	5846	5483	5256	4893	5960	5370	69	1680	500	3930	10	1	13873968	852	-7.34	2.03	12	1.44	-836.00	3021.00	21350	20240408	-71.24	4900	20240805	25.31	21350	-71.24	20240408	4900	25.31	20240805	21350	-71.24	20240408	4900	25.31	20240805	0.39	N	365270	500	69 억		230655	N	N	0	N	00	N
133	20240807	131045	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6270	650	2	11.57	1120408780	183599	129.95	5620	6320	5620	7300	3940	5620	6102.48	1.66	0	34657	6073	5846	5483	5256	4893	5960	5370	69	1680	500	3930	10	1	13873968	870	-7.50	2.08	12	1.32	-836.00	3021.00	21350	20240408	-70.63	4900	20240805	27.96	21350	-70.63	20240408	4900	27.96	20240805	21350	-70.63	20240408	4900	27.96	20240805	0.39	N	365270	500	69 억		230655	N	N	0	N	00	N
134	20240807	121048	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6230	610	2	10.85	963959040	158588	112.25	5620	6300	5620	7300	3940	5620	6078.39	1.66	0	40108	6073	5846	5483	5256	4893	5960	5370	69	1680	500	3930	10	1	13873968	864	-7.45	2.06	12	1.14	-836.00	3021.00	21350	20240408	-70.82	4900	20240805	27.14	21350	-70.82	20240408	4900	27.14	20240805	21350	-70.82	20240408	4900	27.14	20240805	0.39	N	365270	500	69 억		230655	N	N	0	N	00	N
135	20240807	111046	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6180	560	2	9.96	699838760	116101	82.18	5620	6240	5620	7300	3940	5620	6027.84	1.66	0	29104	6073	5846	5483	5256	4893	5960	5370	69	1680	500	3930	10	1	13873968	857	-7.39	2.05	12	0.84	-836.00	3021.00	21350	20240408	-71.05	4900	20240805	26.12	21350	-71.05	20240408	4900	26.12	20240805	21350	-71.05	20240408	4900	26.12	20240805	0.39	N	365270	500	69 억		230655	N	N	0	N	00	N
136	20240807	101039	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6010	390	2	6.94	353020890	59667	42.23	5620	6080	5620	7300	3940	5620	5916.52	1.66	0	8907	6073	5846	5483	5256	4893	5960	5370	69	1680	500	3930	10	1	13873968	834	-7.19	1.99	12	0.43	-836.00	3021.00	21350	20240408	-71.85	4900	20240805	22.65	21350	-71.85	20240408	4900	22.65	20240805	21350	-71.85	20240408	4900	22.65	20240805	0.39	N	365270	500	69 억		230655	N	N	0	N	00	N
137	20240807	091114	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5800	180	2	3.20	30416240	5347	3.78	5620	5800	5620	7300	3940	5620	5688.47	1.66	0	1046	6073	5846	5483	5256	4893	5960	5370	69	1680	500	3930	10	1	13873968	805	-6.94	1.92	12	0.04	-836.00	3021.00	21350	20240408	-72.83	4900	20240805	18.37	21350	-72.83	20240408	4900	18.37	20240805	21350	-72.83	20240408	4900	18.37	20240805	0.39	N	365270	500	69 억		230655	N	N	0	N	00	N
138	20240806	161027	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5620	500	2	9.77	773861040	140826	80.82	5200	5710	5120	6650	3590	5120	5495.15	1.33	0	45624	6013	5566	5233	4786	4453	5400	4620	69	1530	500	3580	10	1	13873968	780	-6.72	1.86	12	1.02	-836.00	3021.00	21350	20240408	-73.68	4900	20240805	14.69	21350	-73.68	20240408	4900	14.69	20240805	21350	-73.68	20240408	4900	14.69	20240805	0.40	N	365270	500	69 억		184111	N	N	0	N	00	N
139	20240806	151042	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5700	580	2	11.33	756157580	137697	79.03	5200	5700	5120	6650	3590	5120	5491.46	1.33	0	44092	6013	5566	5233	4786	4453	5400	4620	69	1530	500	3580	10	1	13873968	791	-6.82	1.89	12	0.99	-836.00	3021.00	21350	20240408	-73.30	4900	20240805	16.33	21350	-73.30	20240408	4900	16.33	20240805	21350	-73.30	20240408	4900	16.33	20240805	0.40	N	365270	500	69 억		184111	N	N	0	N	00	N
140	20240806	141036	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5610	490	2	9.57	674140850	123178	70.70	5200	5670	5120	6650	3590	5120	5472.90	1.33	0	36824	6013	5566	5233	4786	4453	5400	4620	69	1530	500	3580	10	1	13873968	778	-6.71	1.86	12	0.89	-836.00	3021.00	21350	20240408	-73.72	4900	20240805	14.49	21350	-73.72	20240408	4900	14.49	20240805	21350	-73.72	20240408	4900	14.49	20240805	0.40	N	365270	500	69 억		184111	N	N	0	N	00	N
141	20240806	131041	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5600	480	2	9.38	610785630	111863	64.20	5200	5640	5120	6650	3590	5120	5460.12	1.33	0	31960	6013	5566	5233	4786	4453	5400	4620	69	1530	500	3580	10	1	13873968	777	-6.70	1.85	12	0.81	-836.00	3021.00	21350	20240408	-73.77	4900	20240805	14.29	21350	-73.77	20240408	4900	14.29	20240805	21350	-73.77	20240408	4900	14.29	20240805	0.40	N	365270	500	69 억		184111	N	N	0	N	00	N
142	20240806	121043	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5540	420	2	8.20	498239650	91647	52.60	5200	5630	5120	6650	3590	5120	5436.51	1.33	0	21327	6013	5566	5233	4786	4453	5400	4620	69	1530	500	3580	10	1	13873968	769	-6.63	1.83	12	0.66	-836.00	3021.00	21350	20240408	-74.05	4900	20240805	13.06	21350	-74.05	20240408	4900	13.06	20240805	21350	-74.05	20240408	4900	13.06	20240805	0.40	N	365270	500	69 억		184111	N	N	0	N	00	N
143	20240806	111029	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5480	360	2	7.03	426126320	78578	45.10	5200	5630	5120	6650	3590	5120	5422.97	1.33	0	17174	6013	5566	5233	4786	4453	5400	4620	69	1530	500	3580	10	1	13873968	760	-6.56	1.81	12	0.57	-836.00	3021.00	21350	20240408	-74.33	4900	20240805	11.84	21350	-74.33	20240408	4900	11.84	20240805	21350	-74.33	20240408	4900	11.84	20240805	0.40	N	365270	500	69 억		184111	N	N	0	N	00	N
144	20240806	101031	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5550	430	2	8.40	261126340	48065	27.59	5200	5630	5120	6650	3590	5120	5432.78	1.33	0	8477	6013	5566	5233	4786	4453	5400	4620	69	1530	500	3580	10	1	13873968	770	-6.64	1.84	12	0.35	-836.00	3021.00	21350	20240408	-74.00	4900	20240805	13.27	21350	-74.00	20240408	4900	13.27	20240805	21350	-74.00	20240408	4900	13.27	20240805	0.40	N	365270	500	69 억		184111	N	N	0	N	00	N
145	20240806	091037	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5180	60	2	1.17	49962100	9439	5.42	5200	5480	5120	6650	3590	5120	5293.16	1.33	0	-4134	6013	5566	5233	4786	4453	5400	4620	69	1530	500	3580	10	1	13873968	719	-6.20	1.71	12	0.07	-836.00	3021.00	21350	20240408	-75.74	4900	20240805	5.71	21350	-75.74	20240408	4900	5.71	20240805	21350	-75.74	20240408	4900	5.71	20240805	0.40	N	365270	500	69 억		184111	N	N	0	N	00	N
146	20240805	161013	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	5120	-660	5	-11.42	928262665	173987	184.50	5680	5680	4900	7510	4050	5780	5335.15	1.26	0	9080	6113	5946	5843	5676	5573	5895	5625	69	1730	500	4040	10	1	13873968	710	-6.12	1.69	12	1.25	-836.00	3021.00	21350	20240408	-76.02	4900	20240805	4.49	21350	-76.02	20240408	4900	4.49	20240805	21350	-76.02	20240408	4900	4.49	20240805	0.43	N	365270	500	69 억		174660	N	N	0	N	00	N
147	20240805	151033	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	5010	-770	5	-13.32	887886535	166017	176.05	5680	5680	4900	7510	4050	5780	5348.07	1.26	0	5641	6113	5946	5843	5676	5573	5895	5625	69	1730	500	4040	10	1	13873968	695	-5.99	1.66	12	1.20	-836.00	3021.00	21350	20240408	-76.53	4900	20240805	2.24	21350	-76.53	20240408	4900	2.24	20240805	21350	-76.53	20240408	4900	2.24	20240805	0.43	N	365270	500	69 억		174660	N	N	0	N	00	N
148	20240805	141032	58	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	5330	-450	5	-7.79	602630260	110253	116.92	5680	5680	5300	7510	4050	5780	5465.78	1.26	0	5623	6113	5946	5843	5676	5573	5895	5625	69	1730	500	4040	10	1	13873968	739	-6.38	1.76	12	0.79	-836.00	3021.00	21350	20240408	-75.04	5300	20240805	0.57	21350	-75.04	20240408	5300	0.57	20240805	21350	-75.04	20240408	5300	0.57	20240805	0.43	N	365270	500	69 억		174660	N	N	0	N	00	N
149	20240805	131032	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	5360	-420	5	-7.27	555608820	101462	107.59	5680	5680	5300	7510	4050	5780	5475.92	1.26	0	1943	6113	5946	5843	5676	5573	5895	5625	69	1730	500	4040	10	1	13873968	744	-6.41	1.77	12	0.73	-836.00	3021.00	21350	20240408	-74.89	5300	20240805	1.13	21350	-74.89	20240408	5300	1.13	20240805	21350	-74.89	20240408	5300	1.13	20240805	0.43	N	365270	500	69 억		174660	N	N	0	N	00	N
150	20240805	121026	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	5350	-430	5	-7.44	466756970	84854	89.98	5680	5680	5300	7510	4050	5780	5500.59	1.26	0	-6942	6113	5946	5843	5676	5573	5895	5625	69	1730	500	4040	10	1	13873968	742	-6.40	1.77	12	0.61	-836.00	3021.00	21350	20240408	-74.94	5300	20240805	0.94	21350	-74.94	20240408	5300	0.94	20240805	21350	-74.94	20240408	5300	0.94	20240805	0.43	N	365270	500	69 억		174660	N	N	0	N	00	N
151	20240805	111025	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	5480	-300	5	-5.19	336288910	60649	64.31	5680	5680	5460	7510	4050	5780	5544.70	1.26	0	-8953	6113	5946	5843	5676	5573	5895	5625	69	1730	500	4040	10	1	13873968	760	-6.56	1.81	12	0.44	-836.00	3021.00	21350	20240408	-74.33	5460	20240805	0.37	21350	-74.33	20240408	5460	0.37	20240805	21350	-74.33	20240408	5460	0.37	20240805	0.43	N	365270	500	69 억		174660	N	N	0	N	00	N
152	20240805	101021	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	5530	-250	5	-4.33	260650300	46893	49.73	5680	5680	5470	7510	4050	5780	5558.24	1.26	0	-8084	6113	5946	5843	5676	5573	5895	5625	69	1730	500	4040	10	1	13873968	767	-6.61	1.83	12	0.34	-836.00	3021.00	21350	20240408	-74.10	5470	20240805	1.10	21350	-74.10	20240408	5470	1.10	20240805	21350	-74.10	20240408	5470	1.10	20240805	0.43	N	365270	500	69 억		174660	N	N	0	N	00	N
153	20240805	091015	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	5500	-280	5	-4.84	64220240	11503	12.20	5680	5680	5480	7510	4050	5780	5582.29	1.26	0	-3411	6113	5946	5843	5676	5573	5895	5625	69	1730	500	4040	10	1	13873968	763	-6.58	1.82	12	0.08	-836.00	3021.00	21350	20240408	-74.24	5480	20240805	0.36	21350	-74.24	20240408	5480	0.36	20240805	21350	-74.24	20240408	5480	0.36	20240805	0.43	N	365270	500	69 억		174660	N	N	0	N	00	N
154	20240802	161007	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5780	-270	5	-4.46	550936840	93929	105.52	5950	6010	5740	7860	4240	6050	5865.46	1.54	0	-39475	6190	6120	6000	5930	5810	6155	5965	69	1810	500	4230	10	1	13873968	802	-6.91	1.91	12	0.68	-836.00	3021.00	21350	20240408	-72.93	5600	20240701	3.21	21350	-72.93	20240408	5600	3.21	20240701	21350	-72.93	20240408	5600	3.21	20240701	0.45	N	365270	500	69 억		213855	N	N	0	N	00	N
155	20240802	151007	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5790	-260	5	-4.30	528291820	90012	101.12	5950	6010	5740	7860	4240	6050	5869.13	1.54	0	-39170	6190	6120	6000	5930	5810	6155	5965	69	1810	500	4230	10	1	13873968	803	-6.93	1.92	12	0.65	-836.00	3021.00	21350	20240408	-72.88	5600	20240701	3.39	21350	-72.88	20240408	5600	3.39	20240701	21350	-72.88	20240408	5600	3.39	20240701	0.45	N	365270	500	69 억		213855	N	N	0	N	00	N
156	20240802	141010	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5810	-240	5	-3.97	425154920	72188	81.09	5950	6010	5810	7860	4240	6050	5889.55	1.54	0	-30971	6190	6120	6000	5930	5810	6155	5965	69	1810	500	4230	10	1	13873968	806	-6.95	1.92	12	0.52	-836.00	3021.00	21350	20240408	-72.79	5600	20240701	3.75	21350	-72.79	20240408	5600	3.75	20240701	21350	-72.79	20240408	5600	3.75	20240701	0.45	N	365270	500	69 억		213855	N	N	0	N	00	N
157	20240802	131009	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5820	-230	5	-3.80	387589710	65730	73.84	5950	6010	5820	7860	4240	6050	5896.69	1.54	0	-27612	6190	6120	6000	5930	5810	6155	5965	69	1810	500	4230	10	1	13873968	807	-6.96	1.93	12	0.47	-836.00	3021.00	21350	20240408	-72.74	5600	20240701	3.93	21350	-72.74	20240408	5600	3.93	20240701	21350	-72.74	20240408	5600	3.93	20240701	0.45	N	365270	500	69 억		213855	N	N	0	N	00	N
158	20240802	121008	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5870	-180	5	-2.98	307197350	51997	58.41	5950	6010	5860	7860	4240	6050	5907.98	1.54	0	-16514	6190	6120	6000	5930	5810	6155	5965	69	1810	500	4230	10	1	13873968	814	-7.02	1.94	12	0.37	-836.00	3021.00	21350	20240408	-72.51	5600	20240701	4.82	21350	-72.51	20240408	5600	4.82	20240701	21350	-72.51	20240408	5600	4.82	20240701	0.45	N	365270	500	69 억		213855	N	N	0	N	00	N
159	20240802	111008	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5900	-150	5	-2.48	217640820	36788	41.33	5950	6010	5890	7860	4240	6050	5916.08	1.54	0	-3853	6190	6120	6000	5930	5810	6155	5965	69	1810	500	4230	10	1	13873968	819	-7.06	1.95	12	0.27	-836.00	3021.00	21350	20240408	-72.37	5600	20240701	5.36	21350	-72.37	20240408	5600	5.36	20240701	21350	-72.37	20240408	5600	5.36	20240701	0.45	N	365270	500	69 억		213855	N	N	0	N	00	N
160	20240802	101004	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5960	-90	5	-1.49	193378250	32686	36.72	5950	6010	5890	7860	4240	6050	5916.24	1.54	0	-2651	6190	6120	6000	5930	5810	6155	5965	69	1810	500	4230	10	1	13873968	827	-7.13	1.97	12	0.24	-836.00	3021.00	21350	20240408	-72.08	5600	20240701	6.43	21350	-72.08	20240408	5600	6.43	20240701	21350	-72.08	20240408	5600	6.43	20240701	0.45	N	365270	500	69 억		213855	N	N	0	N	00	N
161	20240802	091010	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5960	-90	5	-1.49	17477840	2930	3.29	5950	6010	5910	7860	4240	6050	5965.13	1.54	0	-507	6190	6120	6000	5930	5810	6155	5965	69	1810	500	4230	10	1	13873968	827	-7.13	1.97	12	0.02	-836.00	3021.00	21350	20240408	-72.08	5600	20240701	6.43	21350	-72.08	20240408	5600	6.43	20240701	21350	-72.08	20240408	5600	6.43	20240701	0.45	N	365270	500	69 억		213855	N	N	0	N	00	N
162	20240801	161004	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6050	140	2	2.37	528988930	88461	155.19	5920	6070	5880	7680	4140	5910	5979.82	1.25	0	40210	6223	6066	5973	5816	5723	6020	5770	69	1770	500	4130	10	1	13873968	839	-7.24	2.00	12	0.64	-836.00	3021.00	21350	20240408	-71.66	5600	20240701	8.04	21350	-71.66	20240408	5600	8.04	20240701	21350	-71.66	20240408	5600	8.04	20240701	0.46	N	365270	500	69 억		173225	N	N	0	N	00	N
163	20240801	151028	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6030	120	2	2.03	522474930	87383	153.30	5920	6070	5880	7680	4140	5910	5979.14	1.25	0	39981	6223	6066	5973	5816	5723	6020	5770	69	1770	500	4130	10	1	13873968	837	-7.21	2.00	12	0.63	-836.00	3021.00	21350	20240408	-71.76	5600	20240701	7.68	21350	-71.76	20240408	5600	7.68	20240701	21350	-71.76	20240408	5600	7.68	20240701	0.46	N	365270	500	69 억		173225	N	N	0	N	00	N
164	20240801	141017	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6010	100	2	1.69	489586750	81922	143.72	5920	6070	5880	7680	4140	5910	5976.25	1.25	0	37902	6223	6066	5973	5816	5723	6020	5770	69	1770	500	4130	10	1	13873968	834	-7.19	1.99	12	0.59	-836.00	3021.00	21350	20240408	-71.85	5600	20240701	7.32	21350	-71.85	20240408	5600	7.32	20240701	21350	-71.85	20240408	5600	7.32	20240701	0.46	N	365270	500	69 억		173225	N	N	0	N	00	N
165	20240801	131007	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6010	100	2	1.69	461939250	77335	135.67	5920	6070	5880	7680	4140	5910	5973.22	1.25	0	36900	6223	6066	5973	5816	5723	6020	5770	69	1770	500	4130	10	1	13873968	834	-7.19	1.99	12	0.56	-836.00	3021.00	21350	20240408	-71.85	5600	20240701	7.32	21350	-71.85	20240408	5600	7.32	20240701	21350	-71.85	20240408	5600	7.32	20240701	0.46	N	365270	500	69 억		173225	N	N	0	N	00	N
166	20240801	121012	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6000	90	2	1.52	446576360	74781	131.19	5920	6070	5880	7680	4140	5910	5971.79	1.25	0	36457	6223	6066	5973	5816	5723	6020	5770	69	1770	500	4130	10	1	13873968	832	-7.18	1.99	12	0.54	-836.00	3021.00	21350	20240408	-71.90	5600	20240701	7.14	21350	-71.90	20240408	5600	7.14	20240701	21350	-71.90	20240408	5600	7.14	20240701	0.46	N	365270	500	69 억		173225	N	N	0	N	00	N
167	20240801	111013	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6010	100	2	1.69	426061740	71369	125.20	5920	6070	5880	7680	4140	5910	5969.84	1.25	0	34654	6223	6066	5973	5816	5723	6020	5770	69	1770	500	4130	10	1	13873968	834	-7.19	1.99	12	0.51	-836.00	3021.00	21350	20240408	-71.85	5600	20240701	7.32	21350	-71.85	20240408	5600	7.32	20240701	21350	-71.85	20240408	5600	7.32	20240701	0.46	N	365270	500	69 억		173225	N	N	0	N	00	N
168	20240801	101006	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6010	100	2	1.69	388117460	65005	114.04	5920	6070	5880	7680	4140	5910	5970.58	1.25	0	30425	6223	6066	5973	5816	5723	6020	5770	69	1770	500	4130	10	1	13873968	834	-7.19	1.99	12	0.47	-836.00	3021.00	21350	20240408	-71.85	5600	20240701	7.32	21350	-71.85	20240408	5600	7.32	20240701	21350	-71.85	20240408	5600	7.32	20240701	0.46	N	365270	500	69 억		173225	N	N	0	N	00	N
169	20240801	090957	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5970	60	2	1.02	137572780	23126	40.57	5920	6070	5880	7680	4140	5910	5948.84	1.25	0	10482	6223	6066	5973	5816	5723	6020	5770	69	1770	500	4130	10	1	13873968	828	-7.14	1.98	12	0.17	-836.00	3021.00	21350	20240408	-72.04	5600	20240701	6.61	21350	-72.04	20240408	5600	6.61	20240701	21350	-72.04	20240408	5600	6.61	20240701	0.46	N	365270	500	69 억		173225	N	N	0	N	00	N