KissMeData/054930/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	160540	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	23000	-50	5	-0.22	140279650	6086	55.10	22950	23400	22900	29950	16150	23050	23049.56	1.01	0	7	23716	23382	23166	22832	22616	23275	22725	150	6900	5000	14290	50	1	3000000	690	3.43	0.54	12	0.20	6698.00	42319.00	51600	20230919	-55.43	20100	20240805	14.43	33650	-31.65	20240607	20100	14.43	20240805	51600	-55.43	20230919	20100	14.43	20240805	4.23	N	054930	5000	150 억		30375	N	N	0	N	00	N
3	20240830	150545	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	23150	100	2	0.43	118905500	5161	46.73	22950	23250	22900	29950	16150	23050	23039.24	1.01	0	-553	23716	23382	23166	22832	22616	23275	22725	150	6900	5000	14290	50	1	3000000	695	3.46	0.55	12	0.17	6698.00	42319.00	51600	20230919	-55.14	20100	20240805	15.17	33650	-31.20	20240607	20100	15.17	20240805	51600	-55.14	20230919	20100	15.17	20240805	4.23	N	054930	5000	150 억		30375	N	N	0	N	00	N
4	20240830	140545	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	23000	-50	5	-0.22	94591600	4110	37.21	22950	23250	22900	29950	16150	23050	23014.99	1.01	0	-1030	23716	23382	23166	22832	22616	23275	22725	150	6900	5000	14290	50	1	3000000	690	3.43	0.54	12	0.14	6698.00	42319.00	51600	20230919	-55.43	20100	20240805	14.43	33650	-31.65	20240607	20100	14.43	20240805	51600	-55.43	20230919	20100	14.43	20240805	4.23	N	054930	5000	150 억		30375	N	N	0	N	00	N
5	20240830	130541	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	23050	0	3	0.00	81579700	3544	32.09	22950	23250	22900	29950	16150	23050	23019.10	1.01	0	-907	23716	23382	23166	22832	22616	23275	22725	150	6900	5000	14290	50	1	3000000	692	3.44	0.54	12	0.12	6698.00	42319.00	51600	20230919	-55.33	20100	20240805	14.68	33650	-31.50	20240607	20100	14.68	20240805	51600	-55.33	20230919	20100	14.68	20240805	4.23	N	054930	5000	150 억		30375	N	N	0	N	00	N
6	20240830	120545	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	22900	-150	5	-0.65	75817000	3293	29.81	22950	23250	22900	29950	16150	23050	23023.69	1.01	0	-879	23716	23382	23166	22832	22616	23275	22725	150	6900	5000	14290	50	1	3000000	687	3.42	0.54	12	0.11	6698.00	42319.00	51600	20230919	-55.62	20100	20240805	13.93	33650	-31.95	20240607	20100	13.93	20240805	51600	-55.62	20230919	20100	13.93	20240805	4.23	N	054930	5000	150 억		30375	N	N	0	N	00	N
7	20240830	110549	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	23100	50	2	0.22	53673050	2328	21.08	22950	23250	22950	29950	16150	23050	23055.43	1.01	0	-179	23716	23382	23166	22832	22616	23275	22725	150	6900	5000	14290	50	1	3000000	693	3.45	0.55	12	0.08	6698.00	42319.00	51600	20230919	-55.23	20100	20240805	14.93	33650	-31.35	20240607	20100	14.93	20240805	51600	-55.23	20230919	20100	14.93	20240805	4.23	N	054930	5000	150 억		30375	N	N	0	N	00	N
8	20240830	100547	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	23000	-50	5	-0.22	43461850	1885	17.07	22950	23250	22950	29950	16150	23050	23056.68	1.01	0	110	23716	23382	23166	22832	22616	23275	22725	150	6900	5000	14290	50	1	3000000	690	3.43	0.54	12	0.06	6698.00	42319.00	51600	20230919	-55.43	20100	20240805	14.43	33650	-31.65	20240607	20100	14.43	20240805	51600	-55.43	20230919	20100	14.43	20240805	4.23	N	054930	5000	150 억		30375	N	N	0	N	00	N
9	20240830	090548	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	23050	0	3	0.00	5630550	245	2.22	22950	23100	22950	29950	16150	23050	22981.84	1.01	0	22	23716	23382	23166	22832	22616	23275	22725	150	6900	5000	14290	50	1	3000000	692	3.44	0.54	12	0.01	6698.00	42319.00	51600	20230919	-55.33	20100	20240805	14.68	33650	-31.50	20240607	20100	14.68	20240805	51600	-55.33	20230919	20100	14.68	20240805	4.23	N	054930	5000	150 억		30375	N	N	0	N	00	N
10	20240829	160547	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	23050	-250	5	-1.07	252518000	10922	62.69	23300	23500	22950	30250	16350	23300	23120.36	1.02	0	-341	25233	24266	23783	22816	22333	24025	22575	150	6950	5000	14440	50	1	3000000	692	3.44	0.54	12	0.36	6698.00	42319.00	51600	20230919	-55.33	20100	20240805	14.68	33650	-31.50	20240607	20100	14.68	20240805	51600	-55.33	20230919	20100	14.68	20240805	4.20	N	054930	5000	150 억		30724	N	N	0	N	00	N
11	20240829	150553	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	23050	-250	5	-1.07	203208250	8779	50.39	23300	23500	22950	30250	16350	23300	23147.08	1.02	0	-417	25233	24266	23783	22816	22333	24025	22575	150	6950	5000	14440	50	1	3000000	692	3.44	0.54	12	0.29	6698.00	42319.00	51600	20230919	-55.33	20100	20240805	14.68	33650	-31.50	20240607	20100	14.68	20240805	51600	-55.33	20230919	20100	14.68	20240805	4.20	N	054930	5000	150 억		30724	N	N	0	N	00	N
12	20240829	140554	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	23250	-50	5	-0.21	165819050	7159	41.09	23300	23500	22950	30250	16350	23300	23162.32	1.02	0	-690	25233	24266	23783	22816	22333	24025	22575	150	6950	5000	14440	50	1	3000000	698	3.47	0.55	12	0.24	6698.00	42319.00	51600	20230919	-54.94	20100	20240805	15.67	33650	-30.91	20240607	20100	15.67	20240805	51600	-54.94	20230919	20100	15.67	20240805	4.20	N	054930	5000	150 억		30724	N	N	0	N	00	N
13	20240829	130555	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	23050	-250	5	-1.07	154127250	6654	38.19	23300	23500	22950	30250	16350	23300	23163.10	1.02	0	-660	25233	24266	23783	22816	22333	24025	22575	150	6950	5000	14440	50	1	3000000	692	3.44	0.54	12	0.22	6698.00	42319.00	51600	20230919	-55.33	20100	20240805	14.68	33650	-31.50	20240607	20100	14.68	20240805	51600	-55.33	20230919	20100	14.68	20240805	4.20	N	054930	5000	150 억		30724	N	N	0	N	00	N
14	20240829	120551	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	23050	-250	5	-1.07	142762800	6161	35.36	23300	23500	22950	30250	16350	23300	23172.02	1.02	0	-630	25233	24266	23783	22816	22333	24025	22575	150	6950	5000	14440	50	1	3000000	692	3.44	0.54	12	0.21	6698.00	42319.00	51600	20230919	-55.33	20100	20240805	14.68	33650	-31.50	20240607	20100	14.68	20240805	51600	-55.33	20230919	20100	14.68	20240805	4.20	N	054930	5000	150 억		30724	N	N	0	N	00	N
15	20240829	110554	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	23350	50	2	0.21	110377000	4759	27.31	23300	23500	22950	30250	16350	23300	23193.32	1.02	0	-632	25233	24266	23783	22816	22333	24025	22575	150	6950	5000	14440	50	1	3000000	701	3.49	0.55	12	0.16	6698.00	42319.00	51600	20230919	-54.75	20100	20240805	16.17	33650	-30.61	20240607	20100	16.17	20240805	51600	-54.75	20230919	20100	16.17	20240805	4.20	N	054930	5000	150 억		30724	N	N	0	N	00	N
16	20240829	100551	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	23200	-100	5	-0.43	68489400	2964	17.01	23300	23500	22950	30250	16350	23300	23107.09	1.02	0	-630	25233	24266	23783	22816	22333	24025	22575	150	6950	5000	14440	50	1	3000000	696	3.46	0.55	12	0.10	6698.00	42319.00	51600	20230919	-55.04	20100	20240805	15.42	33650	-31.05	20240607	20100	15.42	20240805	51600	-55.04	20230919	20100	15.42	20240805	4.20	N	054930	5000	150 억		30724	N	N	0	N	00	N
17	20240829	090552	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	22950	-350	5	-1.50	19549200	847	4.86	23300	23500	22950	30250	16350	23300	23080.52	1.02	0	-237	25233	24266	23783	22816	22333	24025	22575	150	6950	5000	14440	50	1	3000000	689	3.43	0.54	12	0.03	6698.00	42319.00	51600	20230919	-55.52	20100	20240805	14.18	33650	-31.80	20240607	20100	14.18	20240805	51600	-55.52	20230919	20100	14.18	20240805	4.20	N	054930	5000	150 억		30724	N	N	0	N	00	N
18	20240828	160534	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	23300	-750	5	-3.12	410702550	17288	78.86	24050	24750	23300	31250	16850	24050	23763.64	1.23	0	-6356	24483	24266	23983	23766	23483	24375	23875	150	7200	5000	14910	50	1	3000000	699	3.48	0.55	12	0.58	6698.00	42319.00	51600	20230919	-54.84	20100	20240805	15.92	33650	-30.76	20240607	20100	15.92	20240805	51600	-54.84	20230919	20100	15.92	20240805	4.12	N	054930	5000	150 억		37040	N	N	0	N	00	N
19	20240828	150538	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	23550	-500	5	-2.08	303118650	12685	57.86	24050	24750	23500	31250	16850	24050	23895.83	1.23	0	-5034	24483	24266	23983	23766	23483	24375	23875	150	7200	5000	14910	50	1	3000000	707	3.52	0.56	12	0.42	6698.00	42319.00	51600	20230919	-54.36	20100	20240805	17.16	33650	-30.01	20240607	20100	17.16	20240805	51600	-54.36	20230919	20100	17.16	20240805	4.12	N	054930	5000	150 억		37040	N	N	0	N	00	N
20	20240828	140541	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	23850	-200	5	-0.83	229853400	9584	43.72	24050	24750	23750	31250	16850	24050	23983.03	1.23	0	-4657	24483	24266	23983	23766	23483	24375	23875	150	7200	5000	14910	50	1	3000000	716	3.56	0.56	12	0.32	6698.00	42319.00	51600	20230919	-53.78	20100	20240805	18.66	33650	-29.12	20240607	20100	18.66	20240805	51600	-53.78	20230919	20100	18.66	20240805	4.12	N	054930	5000	150 억		37040	N	N	0	N	00	N
21	20240828	130540	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	23850	-200	5	-0.83	200645200	8358	38.13	24050	24750	23750	31250	16850	24050	24006.37	1.23	0	-3843	24483	24266	23983	23766	23483	24375	23875	150	7200	5000	14910	50	1	3000000	716	3.56	0.56	12	0.28	6698.00	42319.00	51600	20230919	-53.78	20100	20240805	18.66	33650	-29.12	20240607	20100	18.66	20240805	51600	-53.78	20230919	20100	18.66	20240805	4.12	N	054930	5000	150 억		37040	N	N	0	N	00	N
22	20240828	120537	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	23850	-200	5	-0.83	163877700	6814	31.08	24050	24750	23850	31250	16850	24050	24050.15	1.23	0	-3233	24483	24266	23983	23766	23483	24375	23875	150	7200	5000	14910	50	1	3000000	716	3.56	0.56	12	0.23	6698.00	42319.00	51600	20230919	-53.78	20100	20240805	18.66	33650	-29.12	20240607	20100	18.66	20240805	51600	-53.78	20230919	20100	18.66	20240805	4.12	N	054930	5000	150 억		37040	N	N	0	N	00	N
23	20240828	110537	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	23900	-150	5	-0.62	146186000	6074	27.71	24050	24750	23900	31250	16850	24050	24067.50	1.23	0	-2911	24483	24266	23983	23766	23483	24375	23875	150	7200	5000	14910	50	1	3000000	717	3.57	0.56	12	0.20	6698.00	42319.00	51600	20230919	-53.68	20100	20240805	18.91	33650	-28.97	20240607	20100	18.91	20240805	51600	-53.68	20230919	20100	18.91	20240805	4.12	N	054930	5000	150 억		37040	N	N	0	N	00	N
24	20240828	100601	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	24200	150	2	0.62	57076150	2368	10.80	24050	24750	24000	31250	16850	24050	24103.10	1.23	0	-803	24483	24266	23983	23766	23483	24375	23875	150	7200	5000	14910	50	1	3000000	726	3.61	0.57	12	0.08	6698.00	42319.00	51600	20230919	-53.10	20100	20240805	20.40	33650	-28.08	20240607	20100	20.40	20240805	51600	-53.10	20230919	20100	20.40	20240805	4.12	N	054930	5000	150 억		37040	N	N	0	N	00	N
25	20240828	090547	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	24450	400	2	1.66	11169350	461	2.10	24050	24750	24050	31250	16850	24050	24228.52	1.23	0	-48	24483	24266	23983	23766	23483	24375	23875	150	7200	5000	14910	50	1	3000000	734	3.65	0.58	12	0.02	6698.00	42319.00	51600	20230919	-52.62	20100	20240805	21.64	33650	-27.34	20240607	20100	21.64	20240805	51600	-52.62	20230919	20100	21.64	20240805	4.12	N	054930	5000	150 억		37040	N	N	0	N	00	N
26	20240827	160537	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	24050	-250	5	-1.03	523456450	21873	177.38	23950	24200	23700	31550	17050	24300	23931.61	1.20	0	1172	24866	24582	24316	24032	23766	24450	23900	150	7250	5000	15060	50	1	3000000	722	3.59	0.57	12	0.73	6698.00	42319.00	51600	20230919	-53.39	20100	20240805	19.65	33650	-28.53	20240607	20100	19.65	20240805	51600	-53.39	20230919	20100	19.65	20240805	4.13	N	054930	5000	150 억		35859	N	N	0	N	00	N
27	20240827	150538	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	24150	-150	5	-0.62	505726300	21136	171.41	23950	24150	23700	31550	17050	24300	23927.25	1.20	0	1096	24866	24582	24316	24032	23766	24450	23900	150	7250	5000	15060	50	1	3000000	725	3.61	0.57	12	0.70	6698.00	42319.00	51600	20230919	-53.20	20100	20240805	20.15	33650	-28.23	20240607	20100	20.15	20240805	51600	-53.20	20230919	20100	20.15	20240805	4.13	N	054930	5000	150 억		35859	N	N	0	N	00	N
28	20240827	140540	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	24100	-200	5	-0.82	495555450	20714	167.98	23950	24150	23700	31550	17050	24300	23923.70	1.20	0	796	24866	24582	24316	24032	23766	24450	23900	150	7250	5000	15060	50	1	3000000	723	3.60	0.57	12	0.69	6698.00	42319.00	51600	20230919	-53.29	20100	20240805	19.90	33650	-28.38	20240607	20100	19.90	20240805	51600	-53.29	20230919	20100	19.90	20240805	4.13	N	054930	5000	150 억		35859	N	N	0	N	00	N
29	20240827	130541	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	23950	-350	5	-1.44	472784150	19766	160.30	23950	24150	23700	31550	17050	24300	23919.06	1.20	0	885	24866	24582	24316	24032	23766	24450	23900	150	7250	5000	15060	50	1	3000000	719	3.58	0.57	12	0.66	6698.00	42319.00	51600	20230919	-53.59	20100	20240805	19.15	33650	-28.83	20240607	20100	19.15	20240805	51600	-53.59	20230919	20100	19.15	20240805	4.13	N	054930	5000	150 억		35859	N	N	0	N	00	N
30	20240827	120543	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	23850	-450	5	-1.85	457611950	19133	155.16	23950	24150	23700	31550	17050	24300	23917.42	1.20	0	808	24866	24582	24316	24032	23766	24450	23900	150	7250	5000	15060	50	1	3000000	716	3.56	0.56	12	0.64	6698.00	42319.00	51600	20230919	-53.78	20100	20240805	18.66	33650	-29.12	20240607	20100	18.66	20240805	51600	-53.78	20230919	20100	18.66	20240805	4.13	N	054930	5000	150 억		35859	N	N	0	N	00	N
31	20240827	110539	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	23900	-400	5	-1.65	448656100	18758	152.12	23950	24150	23700	31550	17050	24300	23918.12	1.20	0	786	24866	24582	24316	24032	23766	24450	23900	150	7250	5000	15060	50	1	3000000	717	3.57	0.56	12	0.63	6698.00	42319.00	51600	20230919	-53.68	20100	20240805	18.91	33650	-28.97	20240607	20100	18.91	20240805	51600	-53.68	20230919	20100	18.91	20240805	4.13	N	054930	5000	150 억		35859	N	N	0	N	00	N
32	20240827	100537	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	24100	-200	5	-0.82	72760700	3032	24.59	23950	24150	23900	31550	17050	24300	23997.59	1.20	0	54	24866	24582	24316	24032	23766	24450	23900	150	7250	5000	15060	50	1	3000000	723	3.60	0.57	12	0.10	6698.00	42319.00	51600	20230919	-53.29	20100	20240805	19.90	33650	-28.38	20240607	20100	19.90	20240805	51600	-53.29	20230919	20100	19.90	20240805	4.13	N	054930	5000	150 억		35859	N	N	0	N	00	N
33	20240827	090537	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	24050	-250	5	-1.03	28752600	1199	9.72	23950	24100	23950	31550	17050	24300	23980.48	1.20	0	158	24866	24582	24316	24032	23766	24450	23900	150	7250	5000	15060	50	1	3000000	722	3.59	0.57	12	0.04	6698.00	42319.00	51600	20230919	-53.39	20100	20240805	19.65	33650	-28.53	20240607	20100	19.65	20240805	51600	-53.39	20230919	20100	19.65	20240805	4.13	N	054930	5000	150 억		35859	N	N	0	N	00	N
34	20240826	160531	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	24300	-300	5	-1.22	298531200	12331	112.33	24600	24600	24050	31950	17250	24600	24209.80	1.20	0	-123	25633	25116	24633	24116	23633	24875	23875	150	7350	5000	15250	50	1	3000000	729	3.63	0.57	12	0.41	6698.00	42319.00	51600	20230919	-52.91	20100	20240805	20.90	33650	-27.79	20240607	20100	20.90	20240805	51600	-52.91	20230919	20100	20.90	20240805	4.32	N	054930	5000	150 억		35930	N	N	0	N	00	N
35	20240826	150534	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	24200	-400	5	-1.63	279111200	11529	105.03	24600	24600	24050	31950	17250	24600	24209.49	1.20	0	-202	25633	25116	24633	24116	23633	24875	23875	150	7350	5000	15250	50	1	3000000	726	3.61	0.57	12	0.38	6698.00	42319.00	51600	20230919	-53.10	20100	20240805	20.40	33650	-28.08	20240607	20100	20.40	20240805	51600	-53.10	20230919	20100	20.40	20240805	4.32	N	054930	5000	150 억		35930	N	N	0	N	00	N
36	20240826	140536	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	24200	-400	5	-1.63	228241250	9428	85.89	24600	24600	24050	31950	17250	24600	24208.87	1.20	0	-207	25633	25116	24633	24116	23633	24875	23875	150	7350	5000	15250	50	1	3000000	726	3.61	0.57	12	0.31	6698.00	42319.00	51600	20230919	-53.10	20100	20240805	20.40	33650	-28.08	20240607	20100	20.40	20240805	51600	-53.10	20230919	20100	20.40	20240805	4.32	N	054930	5000	150 억		35930	N	N	0	N	00	N
37	20240826	130540	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	24150	-450	5	-1.83	204453300	8444	76.92	24600	24600	24050	31950	17250	24600	24212.85	1.20	0	-206	25633	25116	24633	24116	23633	24875	23875	150	7350	5000	15250	50	1	3000000	725	3.61	0.57	12	0.28	6698.00	42319.00	51600	20230919	-53.20	20100	20240805	20.15	33650	-28.23	20240607	20100	20.15	20240805	51600	-53.20	20230919	20100	20.15	20240805	4.32	N	054930	5000	150 억		35930	N	N	0	N	00	N
38	20240826	120535	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	24150	-450	5	-1.83	192668850	7956	72.48	24600	24600	24050	31950	17250	24600	24216.80	1.20	0	-103	25633	25116	24633	24116	23633	24875	23875	150	7350	5000	15250	50	1	3000000	725	3.61	0.57	12	0.27	6698.00	42319.00	51600	20230919	-53.20	20100	20240805	20.15	33650	-28.23	20240607	20100	20.15	20240805	51600	-53.20	20230919	20100	20.15	20240805	4.32	N	054930	5000	150 억		35930	N	N	0	N	00	N
39	20240826	110536	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	24100	-500	5	-2.03	167941800	6930	63.13	24600	24600	24100	31950	17250	24600	24234.03	1.20	0	-648	25633	25116	24633	24116	23633	24875	23875	150	7350	5000	15250	50	1	3000000	723	3.60	0.57	12	0.23	6698.00	42319.00	51600	20230919	-53.29	20100	20240805	19.90	33650	-28.38	20240607	20100	19.90	20240805	51600	-53.29	20230919	20100	19.90	20240805	4.32	N	054930	5000	150 억		35930	N	N	0	N	00	N
40	20240826	100538	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	24300	-300	5	-1.22	85375900	3513	32.00	24600	24600	24100	31950	17250	24600	24302.85	1.20	0	-1786	25633	25116	24633	24116	23633	24875	23875	150	7350	5000	15250	50	1	3000000	729	3.63	0.57	12	0.12	6698.00	42319.00	51600	20230919	-52.91	20100	20240805	20.90	33650	-27.79	20240607	20100	20.90	20240805	51600	-52.91	20230919	20100	20.90	20240805	4.32	N	054930	5000	150 억		35930	N	N	0	N	00	N
41	20240826	090535	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	24450	-150	5	-0.61	4129950	168	1.53	24600	24600	24450	31950	17250	24600	24583.04	1.20	0	-47	25633	25116	24633	24116	23633	24875	23875	150	7350	5000	15250	50	1	3000000	734	3.65	0.58	12	0.01	6698.00	42319.00	51600	20230919	-52.62	20100	20240805	21.64	33650	-27.34	20240607	20100	21.64	20240805	51600	-52.62	20230919	20100	21.64	20240805	4.32	N	054930	5000	150 억		35930	N	N	0	N	00	N
42	20240823	160532	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	24600	-100	5	-0.40	268243000	10957	59.03	25150	25150	24150	32100	17300	24700	24480.22	1.32	0	-3598	25733	25216	24933	24416	24133	25075	24275	150	7400	5000	15310	50	1	3000000	738	3.67	0.58	12	0.37	6698.00	42319.00	51600	20230919	-52.33	20100	20240805	22.39	33650	-26.89	20240607	20100	22.39	20240805	51600	-52.33	20230919	20100	22.39	20240805	4.38	N	054930	5000	150 억		39525	N	N	0	N	00	N
43	20240823	150536	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	24450	-250	5	-1.01	259730150	10610	57.16	25150	25150	24150	32100	17300	24700	24478.50	1.32	0	-3610	25733	25216	24933	24416	24133	25075	24275	150	7400	5000	15310	50	1	3000000	734	3.65	0.58	12	0.35	6698.00	42319.00	51600	20230919	-52.62	20100	20240805	21.64	33650	-27.34	20240607	20100	21.64	20240805	51600	-52.62	20230919	20100	21.64	20240805	4.38	N	054930	5000	150 억		39525	N	N	0	N	00	N
44	20240823	140536	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	24550	-150	5	-0.61	242803000	9918	53.43	25150	25150	24150	32100	17300	24700	24479.71	1.32	0	-3640	25733	25216	24933	24416	24133	25075	24275	150	7400	5000	15310	50	1	3000000	737	3.67	0.58	12	0.33	6698.00	42319.00	51600	20230919	-52.42	20100	20240805	22.14	33650	-27.04	20240607	20100	22.14	20240805	51600	-52.42	20230919	20100	22.14	20240805	4.38	N	054930	5000	150 억		39525	N	N	0	N	00	N
45	20240823	130536	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	24550	-150	5	-0.61	220330350	9005	48.52	25150	25150	24150	32100	17300	24700	24466.00	1.32	0	-3581	25733	25216	24933	24416	24133	25075	24275	150	7400	5000	15310	50	1	3000000	737	3.67	0.58	12	0.30	6698.00	42319.00	51600	20230919	-52.42	20100	20240805	22.14	33650	-27.04	20240607	20100	22.14	20240805	51600	-52.42	20230919	20100	22.14	20240805	4.38	N	054930	5000	150 억		39525	N	N	0	N	00	N
46	20240823	120533	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	24300	-400	5	-1.62	202984200	8295	44.69	25150	25150	24150	32100	17300	24700	24469.00	1.32	0	-3640	25733	25216	24933	24416	24133	25075	24275	150	7400	5000	15310	50	1	3000000	729	3.63	0.57	12	0.28	6698.00	42319.00	51600	20230919	-52.91	20100	20240805	20.90	33650	-27.79	20240607	20100	20.90	20240805	51600	-52.91	20230919	20100	20.90	20240805	4.38	N	054930	5000	150 억		39525	N	N	0	N	00	N
47	20240823	110535	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	24250	-450	5	-1.82	185477450	7575	40.81	25150	25150	24150	32100	17300	24700	24483.76	1.32	0	-3480	25733	25216	24933	24416	24133	25075	24275	150	7400	5000	15310	50	1	3000000	728	3.62	0.57	12	0.25	6698.00	42319.00	51600	20230919	-53.00	20100	20240805	20.65	33650	-27.93	20240607	20100	20.65	20240805	51600	-53.00	20230919	20100	20.65	20240805	4.38	N	054930	5000	150 억		39525	N	N	0	N	00	N
48	20240823	100534	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	24750	50	2	0.20	55902550	2264	12.20	25150	25150	24500	32100	17300	24700	24691.72	1.32	0	-1275	25733	25216	24933	24416	24133	25075	24275	150	7400	5000	15310	50	1	3000000	743	3.70	0.58	12	0.08	6698.00	42319.00	51600	20230919	-52.03	20100	20240805	23.13	33650	-26.45	20240607	20100	23.13	20240805	51600	-52.03	20230919	20100	23.13	20240805	4.38	N	054930	5000	150 억		39525	N	N	0	N	00	N
49	20240823	090535	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	24600	-100	5	-0.40	8390800	341	1.84	25150	25150	24500	32100	17300	24700	24586.48	1.32	0	-100	25733	25216	24933	24416	24133	25075	24275	150	7400	5000	15310	50	1	3000000	738	3.67	0.58	12	0.01	6698.00	42319.00	51600	20230919	-52.33	20100	20240805	22.39	33650	-26.89	20240607	20100	22.39	20240805	51600	-52.33	20230919	20100	22.39	20240805	4.38	N	054930	5000	150 억		39525	N	N	0	N	00	N
50	20240822	160532	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	24700	-650	5	-2.56	460356850	18529	112.65	25350	25450	24650	32950	17750	25350	24845.21	1.51	0	-5647	25950	25650	25350	25050	24750	25500	24900	150	7600	5000	15710	50	1	3000000	741	3.69	0.58	12	0.62	6698.00	42319.00	51600	20230919	-52.13	20100	20240805	22.89	33650	-26.60	20240607	20100	22.89	20240805	51600	-52.13	20230919	20100	22.89	20240805	4.35	N	054930	5000	150 억		45156	N	N	0	N	00	N
51	20240822	150536	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	24700	-650	5	-2.56	400200850	16093	97.84	25350	25450	24700	32950	17750	25350	24868.01	1.51	0	-6150	25950	25650	25350	25050	24750	25500	24900	150	7600	5000	15710	50	1	3000000	741	3.69	0.58	12	0.54	6698.00	42319.00	51600	20230919	-52.13	20100	20240805	22.89	33650	-26.60	20240607	20100	22.89	20240805	51600	-52.13	20230919	20100	22.89	20240805	4.35	N	054930	5000	150 억		45156	N	N	0	N	00	N
52	20240822	140537	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	25000	-350	5	-1.38	320262950	12868	78.23	25350	25450	24700	32950	17750	25350	24888.32	1.51	0	-5213	25950	25650	25350	25050	24750	25500	24900	150	7600	5000	15710	50	1	3000000	750	3.73	0.59	12	0.43	6698.00	42319.00	51600	20230919	-51.55	20100	20240805	24.38	33650	-25.71	20240607	20100	24.38	20240805	51600	-51.55	20230919	20100	24.38	20240805	4.35	N	054930	5000	150 억		45156	N	N	0	N	00	N
53	20240822	130537	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	24800	-550	5	-2.17	312946050	12574	76.44	25350	25450	24700	32950	17750	25350	24888.34	1.51	0	-5332	25950	25650	25350	25050	24750	25500	24900	150	7600	5000	15710	50	1	3000000	744	3.70	0.59	12	0.42	6698.00	42319.00	51600	20230919	-51.94	20100	20240805	23.38	33650	-26.30	20240607	20100	23.38	20240805	51600	-51.94	20230919	20100	23.38	20240805	4.35	N	054930	5000	150 억		45156	N	N	0	N	00	N
54	20240822	120540	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	24750	-600	5	-2.37	219120050	8781	53.38	25350	25450	24700	32950	17750	25350	24953.88	1.51	0	-4040	25950	25650	25350	25050	24750	25500	24900	150	7600	5000	15710	50	1	3000000	743	3.70	0.58	12	0.29	6698.00	42319.00	51600	20230919	-52.03	20100	20240805	23.13	33650	-26.45	20240607	20100	23.13	20240805	51600	-52.03	20230919	20100	23.13	20240805	4.35	N	054930	5000	150 억		45156	N	N	0	N	00	N
55	20240822	110533	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	24900	-450	5	-1.78	131790200	5257	31.96	25350	25450	24800	32950	17750	25350	25069.47	1.51	0	-2325	25950	25650	25350	25050	24750	25500	24900	150	7600	5000	15710	50	1	3000000	747	3.72	0.59	12	0.18	6698.00	42319.00	51600	20230919	-51.74	20100	20240805	23.88	33650	-26.00	20240607	20100	23.88	20240805	51600	-51.74	20230919	20100	23.88	20240805	4.35	N	054930	5000	150 억		45156	N	N	0	N	00	N
56	20240822	100533	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	25100	-250	5	-0.99	94783750	3772	22.93	25350	25450	24800	32950	17750	25350	25128.25	1.51	0	-2246	25950	25650	25350	25050	24750	25500	24900	150	7600	5000	15710	50	1	3000000	753	3.75	0.59	12	0.13	6698.00	42319.00	51600	20230919	-51.36	20100	20240805	24.88	33650	-25.41	20240607	20100	24.88	20240805	51600	-51.36	20230919	20100	24.88	20240805	4.35	N	054930	5000	150 억		45156	N	N	0	N	00	N
57	20240822	090535	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	25350	0	3	0.00	4892550	193	1.17	25350	25350	25350	32950	17750	25350	25350.00	1.51	0	-114	25950	25650	25350	25050	24750	25500	24900	150	7600	5000	15710	50	1	3000000	761	3.78	0.60	12	0.01	6698.00	42319.00	51600	20230919	-50.87	20100	20240805	26.12	33650	-24.67	20240607	20100	26.12	20240805	51600	-50.87	20230919	20100	26.12	20240805	4.35	N	054930	5000	150 억		45156	N	N	0	N	00	N
58	20240821	160531	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	25350	150	2	0.60	415626500	16447	51.05	25400	25650	25050	32750	17650	25200	25270.65	1.49	0	467	26200	25700	25300	24800	24400	25950	25050	150	7550	5000	15620	50	1	3000000	761	3.78	0.60	12	0.55	6698.00	42319.00	51600	20230919	-50.87	20100	20240805	26.12	33650	-24.67	20240607	20100	26.12	20240805	51600	-50.87	20230919	20100	26.12	20240805	4.23	N	054930	5000	150 억		44589	N	N	0	N	00	N
59	20240821	150537	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	25300	100	2	0.40	406433650	16084	49.93	25400	25650	25050	32750	17650	25200	25269.44	1.49	0	385	26200	25700	25300	24800	24400	25950	25050	150	7550	5000	15620	50	1	3000000	759	3.78	0.60	12	0.54	6698.00	42319.00	51600	20230919	-50.97	20100	20240805	25.87	33650	-24.81	20240607	20100	25.87	20240805	51600	-50.97	20230919	20100	25.87	20240805	4.23	N	054930	5000	150 억		44589	N	N	0	N	00	N
60	20240821	140533	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	25150	-50	5	-0.20	387467250	15332	47.59	25400	25650	25050	32750	17650	25200	25271.80	1.49	0	467	26200	25700	25300	24800	24400	25950	25050	150	7550	5000	15620	50	1	3000000	755	3.75	0.59	12	0.51	6698.00	42319.00	51600	20230919	-51.26	20100	20240805	25.12	33650	-25.26	20240607	20100	25.12	20240805	51600	-51.26	20230919	20100	25.12	20240805	4.23	N	054930	5000	150 억		44589	N	N	0	N	00	N
61	20240821	130537	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	25250	50	2	0.20	274410250	10827	33.61	25400	25650	25050	32750	17650	25200	25344.99	1.49	0	-2097	26200	25700	25300	24800	24400	25950	25050	150	7550	5000	15620	50	1	3000000	758	3.77	0.60	12	0.36	6698.00	42319.00	51600	20230919	-51.07	20100	20240805	25.62	33650	-24.96	20240607	20100	25.62	20240805	51600	-51.07	20230919	20100	25.62	20240805	4.23	N	054930	5000	150 억		44589	N	N	0	N	00	N
62	20240821	120538	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	25200	0	3	0.00	251632500	9924	30.80	25400	25650	25050	32750	17650	25200	25355.96	1.49	0	-1785	26200	25700	25300	24800	24400	25950	25050	150	7550	5000	15620	50	1	3000000	756	3.76	0.60	12	0.33	6698.00	42319.00	51600	20230919	-51.16	20100	20240805	25.37	33650	-25.11	20240607	20100	25.37	20240805	51600	-51.16	20230919	20100	25.37	20240805	4.23	N	054930	5000	150 억		44589	N	N	0	N	00	N
63	20240821	110532	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	25200	0	3	0.00	226419850	8921	27.69	25400	25650	25050	32750	17650	25200	25380.55	1.49	0	-1374	26200	25700	25300	24800	24400	25950	25050	150	7550	5000	15620	50	1	3000000	756	3.76	0.60	12	0.30	6698.00	42319.00	51600	20230919	-51.16	20100	20240805	25.37	33650	-25.11	20240607	20100	25.37	20240805	51600	-51.16	20230919	20100	25.37	20240805	4.23	N	054930	5000	150 억		44589	N	N	0	N	00	N
64	20240821	100537	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	25350	150	2	0.60	177396000	6985	21.68	25400	25650	25050	32750	17650	25200	25396.71	1.49	0	-1520	26200	25700	25300	24800	24400	25950	25050	150	7550	5000	15620	50	1	3000000	761	3.78	0.60	12	0.23	6698.00	42319.00	51600	20230919	-50.87	20100	20240805	26.12	33650	-24.67	20240607	20100	26.12	20240805	51600	-50.87	20230919	20100	26.12	20240805	4.23	N	054930	5000	150 억		44589	N	N	0	N	00	N
65	20240821	090533	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	25050	-150	5	-0.60	49615750	1970	6.11	25400	25400	25050	32750	17650	25200	25185.66	1.49	0	-1494	26200	25700	25300	24800	24400	25950	25050	150	7550	5000	15620	50	1	3000000	752	3.74	0.59	12	0.07	6698.00	42319.00	51600	20230919	-51.45	20100	20240805	24.63	33650	-25.56	20240607	20100	24.63	20240805	51600	-51.45	20230919	20100	24.63	20240805	4.23	N	054930	5000	150 억		44589	N	N	0	N	00	N
66	20240820	160527	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	25200	150	2	0.60	807346300	31946	144.30	25050	25800	24900	32550	17550	25050	25272.99	0.98	0	15289	26316	25682	25266	24632	24216	25475	24425	150	7500	5000	15530	50	1	3000000	756	3.76	0.60	12	1.06	6698.00	42319.00	51600	20230919	-51.16	20100	20240805	25.37	33650	-25.11	20240607	20100	25.37	20240805	51600	-51.16	20230919	20100	25.37	20240805	4.12	N	054930	5000	150 억		29418	N	N	0	N	00	N
67	20240820	150533	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	25350	300	2	1.20	774941900	30663	138.50	25050	25800	24900	32550	17550	25050	25273.62	0.98	0	14554	26316	25682	25266	24632	24216	25475	24425	150	7500	5000	15530	50	1	3000000	761	3.78	0.60	12	1.02	6698.00	42319.00	51600	20230919	-50.87	20100	20240805	26.12	33650	-24.67	20240607	20100	26.12	20240805	51600	-50.87	20230919	20100	26.12	20240805	4.12	N	054930	5000	150 억		29418	N	N	0	N	00	N
68	20240820	140533	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	25200	150	2	0.60	685320650	27113	122.47	25050	25800	24900	32550	17550	25050	25277.32	0.98	0	11708	26316	25682	25266	24632	24216	25475	24425	150	7500	5000	15530	50	1	3000000	756	3.76	0.60	12	0.90	6698.00	42319.00	51600	20230919	-51.16	20100	20240805	25.37	33650	-25.11	20240607	20100	25.37	20240805	51600	-51.16	20230919	20100	25.37	20240805	4.12	N	054930	5000	150 억		29418	N	N	0	N	00	N
69	20240820	130533	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	25150	100	2	0.40	594160100	23492	106.11	25050	25800	24900	32550	17550	25050	25293.08	0.98	0	9009	26316	25682	25266	24632	24216	25475	24425	150	7500	5000	15530	50	1	3000000	755	3.75	0.59	12	0.78	6698.00	42319.00	51600	20230919	-51.26	20100	20240805	25.12	33650	-25.26	20240607	20100	25.12	20240805	51600	-51.26	20230919	20100	25.12	20240805	4.12	N	054930	5000	150 억		29418	N	N	0	N	00	N
70	20240820	120534	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	25150	100	2	0.40	437478200	17233	77.84	25050	25800	25000	32550	17550	25050	25388.09	0.98	0	9149	26316	25682	25266	24632	24216	25475	24425	150	7500	5000	15530	50	1	3000000	755	3.75	0.59	12	0.57	6698.00	42319.00	51600	20230919	-51.26	20100	20240805	25.12	33650	-25.26	20240607	20100	25.12	20240805	51600	-51.26	20230919	20100	25.12	20240805	4.12	N	054930	5000	150 억		29418	N	N	0	N	00	N
71	20240820	110530	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	25300	250	2	1.00	366784350	14421	65.14	25050	25800	25050	32550	17550	25050	25436.81	0.98	0	7894	26316	25682	25266	24632	24216	25475	24425	150	7500	5000	15530	50	1	3000000	759	3.78	0.60	12	0.48	6698.00	42319.00	51600	20230919	-50.97	20100	20240805	25.87	33650	-24.81	20240607	20100	25.87	20240805	51600	-50.97	20230919	20100	25.87	20240805	4.12	N	054930	5000	150 억		29418	N	N	0	N	00	N
72	20240820	100529	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	25350	300	2	1.20	351551900	13819	62.42	25050	25800	25050	32550	17550	25050	25442.68	0.98	0	7583	26316	25682	25266	24632	24216	25475	24425	150	7500	5000	15530	50	1	3000000	761	3.78	0.60	12	0.46	6698.00	42319.00	51600	20230919	-50.87	20100	20240805	26.12	33650	-24.67	20240607	20100	26.12	20240805	51600	-50.87	20230919	20100	26.12	20240805	4.12	N	054930	5000	150 억		29418	N	N	0	N	00	N
73	20240820	090531	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	25100	50	2	0.20	18118250	723	3.27	25050	25200	25050	32550	17550	25050	25061.45	0.98	0	288	26316	25682	25266	24632	24216	25475	24425	150	7500	5000	15530	50	1	3000000	753	3.75	0.59	12	0.02	6698.00	42319.00	51600	20230919	-51.36	20100	20240805	24.88	33650	-25.41	20240607	20100	24.88	20240805	51600	-51.36	20230919	20100	24.88	20240805	4.12	N	054930	5000	150 억		29418	N	N	0	N	00	N
74	20240819	160523	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	25050	-600	5	-2.34	557464100	22068	97.75	25550	25900	24850	33300	18000	25650	25262.64	0.98	0	98	26550	26100	25850	25400	25150	25975	25275	150	7650	5000	15900	50	1	3000000	752	3.74	0.59	12	0.74	6698.00	42319.00	51600	20230919	-51.45	20100	20240805	24.63	33650	-25.56	20240607	20100	24.63	20240805	51600	-51.45	20230919	20100	24.63	20240805	4.22	N	054930	5000	150 억		29321	N	N	0	N	00	N
75	20240819	150527	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	24900	-750	5	-2.92	526932950	20843	92.32	25550	25900	24900	33300	18000	25650	25281.05	0.98	0	171	26550	26100	25850	25400	25150	25975	25275	150	7650	5000	15900	50	1	3000000	747	3.72	0.59	12	0.69	6698.00	42319.00	51600	20230919	-51.74	20100	20240805	23.88	33650	-26.00	20240607	20100	23.88	20240805	51600	-51.74	20230919	20100	23.88	20240805	4.22	N	054930	5000	150 억		29321	N	N	0	N	00	N
76	20240819	140529	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	25150	-500	5	-1.95	427056800	16846	74.62	25550	25900	25050	33300	18000	25650	25350.64	0.98	0	339	26550	26100	25850	25400	25150	25975	25275	150	7650	5000	15900	50	1	3000000	755	3.75	0.59	12	0.56	6698.00	42319.00	51600	20230919	-51.26	20100	20240805	25.12	33650	-25.26	20240607	20100	25.12	20240805	51600	-51.26	20230919	20100	25.12	20240805	4.22	N	054930	5000	150 억		29321	N	N	0	N	00	N
77	20240819	130527	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	25150	-500	5	-1.95	386001050	15215	67.39	25550	25900	25050	33300	18000	25650	25369.77	0.98	0	186	26550	26100	25850	25400	25150	25975	25275	150	7650	5000	15900	50	1	3000000	755	3.75	0.59	12	0.51	6698.00	42319.00	51600	20230919	-51.26	20100	20240805	25.12	33650	-25.26	20240607	20100	25.12	20240805	51600	-51.26	20230919	20100	25.12	20240805	4.22	N	054930	5000	150 억		29321	N	N	0	N	00	N
78	20240819	120526	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	25200	-450	5	-1.75	356844600	14058	62.27	25550	25900	25050	33300	18000	25650	25383.74	0.98	0	87	26550	26100	25850	25400	25150	25975	25275	150	7650	5000	15900	50	1	3000000	756	3.76	0.60	12	0.47	6698.00	42319.00	51600	20230919	-51.16	20100	20240805	25.37	33650	-25.11	20240607	20100	25.37	20240805	51600	-51.16	20230919	20100	25.37	20240805	4.22	N	054930	5000	150 억		29321	N	N	0	N	00	N
79	20240819	110528	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	25350	-300	5	-1.17	214951950	8425	37.32	25550	25900	25350	33300	18000	25650	25513.58	0.98	0	-120	26550	26100	25850	25400	25150	25975	25275	150	7650	5000	15900	50	1	3000000	761	3.78	0.60	12	0.28	6698.00	42319.00	51600	20230919	-50.87	20100	20240805	26.12	33650	-24.67	20240607	20100	26.12	20240805	51600	-50.87	20230919	20100	26.12	20240805	4.22	N	054930	5000	150 억		29321	N	N	0	N	00	N
80	20240819	100528	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	25550	-100	5	-0.39	150380100	5880	26.05	25550	25900	25400	33300	18000	25650	25574.85	0.98	0	583	26550	26100	25850	25400	25150	25975	25275	150	7650	5000	15900	50	1	3000000	767	3.81	0.60	12	0.20	6698.00	42319.00	51600	20230919	-50.48	20100	20240805	27.11	33650	-24.07	20240607	20100	27.11	20240805	51600	-50.48	20230919	20100	27.11	20240805	4.22	N	054930	5000	150 억		29321	N	N	0	N	00	N
81	20240819	090528	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	25500	-150	5	-0.58	42075200	1646	7.29	25550	25900	25500	33300	18000	25650	25562.09	0.98	0	-473	26550	26100	25850	25400	25150	25975	25275	150	7650	5000	15900	50	1	3000000	765	3.81	0.60	12	0.05	6698.00	42319.00	51600	20230919	-50.58	20100	20240805	26.87	33650	-24.22	20240607	20100	26.87	20240805	51600	-50.58	20230919	20100	26.87	20240805	4.22	N	054930	5000	150 억		29321	N	N	0	N	00	N
82	20240816	160522	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	25650	-350	5	-1.35	576207150	22343	248.15	26300	26300	25600	33800	18200	26000	25789.26	1.25	0	-8124	26466	26232	25966	25732	25466	26350	25850	150	7800	5000	16120	50	1	3000000	770	3.83	0.61	12	0.74	6698.00	42319.00	51600	20230919	-50.29	20100	20240805	27.61	33650	-23.77	20240607	20100	27.61	20240805	51600	-50.29	20230919	20100	27.61	20240805	4.05	N	054930	5000	150 억		37446	N	N	0	N	00	N
83	20240816	150525	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	25700	-300	5	-1.15	523295950	20288	225.32	26300	26300	25600	33800	18200	26000	25793.37	1.25	0	-7780	26466	26232	25966	25732	25466	26350	25850	150	7800	5000	16120	50	1	3000000	771	3.84	0.61	12	0.68	6698.00	42319.00	51600	20230919	-50.19	20100	20240805	27.86	33650	-23.63	20240607	20100	27.86	20240805	51600	-50.19	20230919	20100	27.86	20240805	4.05	N	054930	5000	150 억		37446	N	N	0	N	00	N
84	20240816	140527	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	25750	-250	5	-0.96	479002050	18566	206.20	26300	26300	25600	33800	18200	26000	25799.96	1.25	0	-7085	26466	26232	25966	25732	25466	26350	25850	150	7800	5000	16120	50	1	3000000	773	3.84	0.61	12	0.62	6698.00	42319.00	51600	20230919	-50.10	20100	20240805	28.11	33650	-23.48	20240607	20100	28.11	20240805	51600	-50.10	20230919	20100	28.11	20240805	4.05	N	054930	5000	150 억		37446	N	N	0	N	00	N
85	20240816	130528	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	25700	-300	5	-1.15	327710600	12670	140.72	26300	26300	25650	33800	18200	26000	25865.08	1.25	0	-6387	26466	26232	25966	25732	25466	26350	25850	150	7800	5000	16120	50	1	3000000	771	3.84	0.61	12	0.42	6698.00	42319.00	51600	20230919	-50.19	20100	20240805	27.86	33650	-23.63	20240607	20100	27.86	20240805	51600	-50.19	20230919	20100	27.86	20240805	4.05	N	054930	5000	150 억		37446	N	N	0	N	00	N
86	20240816	120526	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	25850	-150	5	-0.58	301316450	11646	129.34	26300	26300	25650	33800	18200	26000	25872.96	1.25	0	-5404	26466	26232	25966	25732	25466	26350	25850	150	7800	5000	16120	50	1	3000000	776	3.86	0.61	12	0.39	6698.00	42319.00	51600	20230919	-49.90	20100	20240805	28.61	33650	-23.18	20240607	20100	28.61	20240805	51600	-49.90	20230919	20100	28.61	20240805	4.05	N	054930	5000	150 억		37446	N	N	0	N	00	N
87	20240816	110528	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	26000	0	3	0.00	261052000	10093	112.09	26300	26300	25650	33800	18200	26000	25864.66	1.25	0	-5033	26466	26232	25966	25732	25466	26350	25850	150	7800	5000	16120	50	1	3000000	780	3.88	0.61	12	0.34	6698.00	42319.00	51600	20230919	-49.61	20100	20240805	29.35	33650	-22.73	20240607	20100	29.35	20240805	51600	-49.61	20230919	20100	29.35	20240805	4.05	N	054930	5000	150 억		37446	N	N	0	N	00	N
88	20240816	100524	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	25750	-250	5	-0.96	187240050	7226	80.25	26300	26300	25700	33800	18200	26000	25911.99	1.25	0	-3555	26466	26232	25966	25732	25466	26350	25850	150	7800	5000	16120	50	1	3000000	773	3.84	0.61	12	0.24	6698.00	42319.00	51600	20230919	-50.10	20100	20240805	28.11	33650	-23.48	20240607	20100	28.11	20240805	51600	-50.10	20230919	20100	28.11	20240805	4.05	N	054930	5000	150 억		37446	N	N	0	N	00	N
89	20240816	090526	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	26050	50	2	0.19	17791800	678	7.53	26300	26300	26050	33800	18200	26000	26241.59	1.25	0	83	26466	26232	25966	25732	25466	26350	25850	150	7800	5000	16120	50	1	3000000	782	3.89	0.62	12	0.02	6698.00	42319.00	51600	20230919	-49.52	20100	20240805	29.60	33650	-22.59	20240607	20100	29.60	20240805	51600	-49.52	20230919	20100	29.60	20240805	4.05	N	054930	5000	150 억		37446	N	N	0	N	00	N
90	20240814	160526	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	26000	450	2	1.76	231849900	8954	47.97	25750	26200	25700	33200	17900	25550	25893.44	1.17	0	2328	26550	26050	25750	25250	24950	25900	25100	150	7650	5000	15840	50	1	3000000	780	3.88	0.61	12	0.30	6698.00	42319.00	51600	20230919	-49.61	20100	20240805	29.35	33650	-22.73	20240607	20100	29.35	20240805	51600	-49.61	20230919	20100	29.35	20240805	3.87	N	054930	5000	150 억		35105	N	N	0	N	00	N
91	20240814	150525	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	25950	400	2	1.57	203529100	7862	42.12	25750	26200	25700	33200	17900	25550	25887.70	1.17	0	1629	26550	26050	25750	25250	24950	25900	25100	150	7650	5000	15840	50	1	3000000	779	3.87	0.61	12	0.26	6698.00	42319.00	51600	20230919	-49.71	20100	20240805	29.10	33650	-22.88	20240607	20100	29.10	20240805	51600	-49.71	20230919	20100	29.10	20240805	3.87	N	054930	5000	150 억		35105	N	N	0	N	00	N
92	20240814	140531	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	25800	250	2	0.98	151324250	5844	31.31	25750	26200	25700	33200	17900	25550	25893.95	1.17	0	107	26550	26050	25750	25250	24950	25900	25100	150	7650	5000	15840	50	1	3000000	774	3.85	0.61	12	0.19	6698.00	42319.00	51600	20230919	-50.00	20100	20240805	28.36	33650	-23.33	20240607	20100	28.36	20240805	51600	-50.00	20230919	20100	28.36	20240805	3.87	N	054930	5000	150 억		35105	N	N	0	N	00	N
93	20240814	130528	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	25850	300	2	1.17	122905950	4740	25.39	25750	26200	25750	33200	17900	25550	25929.53	1.17	0	33	26550	26050	25750	25250	24950	25900	25100	150	7650	5000	15840	50	1	3000000	776	3.86	0.61	12	0.16	6698.00	42319.00	51600	20230919	-49.90	20100	20240805	28.61	33650	-23.18	20240607	20100	28.61	20240805	51600	-49.90	20230919	20100	28.61	20240805	3.87	N	054930	5000	150 억		35105	N	N	0	N	00	N
94	20240814	120525	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	25900	350	2	1.37	110882300	4275	22.90	25750	26200	25750	33200	17900	25550	25937.38	1.17	0	125	26550	26050	25750	25250	24950	25900	25100	150	7650	5000	15840	50	1	3000000	777	3.87	0.61	12	0.14	6698.00	42319.00	51600	20230919	-49.81	20100	20240805	28.86	33650	-23.03	20240607	20100	28.86	20240805	51600	-49.81	20230919	20100	28.86	20240805	3.87	N	054930	5000	150 억		35105	N	N	0	N	00	N
95	20240814	110522	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	25900	350	2	1.37	94853300	3656	19.59	25750	26200	25750	33200	17900	25550	25944.56	1.17	0	206	26550	26050	25750	25250	24950	25900	25100	150	7650	5000	15840	50	1	3000000	777	3.87	0.61	12	0.12	6698.00	42319.00	51600	20230919	-49.81	20100	20240805	28.86	33650	-23.03	20240607	20100	28.86	20240805	51600	-49.81	20230919	20100	28.86	20240805	3.87	N	054930	5000	150 억		35105	N	N	0	N	00	N
96	20240814	100522	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	26000	450	2	1.76	71526400	2756	14.76	25750	26200	25750	33200	17900	25550	25952.98	1.17	0	-241	26550	26050	25750	25250	24950	25900	25100	150	7650	5000	15840	50	1	3000000	780	3.88	0.61	12	0.09	6698.00	42319.00	51600	20230919	-49.61	20100	20240805	29.35	33650	-22.73	20240607	20100	29.35	20240805	51600	-49.61	20230919	20100	29.35	20240805	3.87	N	054930	5000	150 억		35105	N	N	0	N	00	N
97	20240814	090554	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	25850	300	2	1.17	14745600	570	3.05	25750	25950	25750	33200	17900	25550	25869.47	1.17	0	82	26550	26050	25750	25250	24950	25900	25100	150	7650	5000	15840	50	1	3000000	776	3.86	0.61	12	0.02	6698.00	42319.00	51600	20230919	-49.90	20100	20240805	28.61	33650	-23.18	20240607	20100	28.61	20240805	51600	-49.90	20230919	20100	28.61	20240805	3.87	N	054930	5000	150 억		35105	N	N	0	N	00	N
98	20240813	160517	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	25550	-500	5	-1.92	478692350	18666	78.39	26150	26250	25450	33850	18250	26050	25649.09	1.32	0	-4484	26516	26282	25816	25582	25116	26400	25700	150	7800	5000	16150	50	1	3000000	767	3.81	0.60	12	0.62	6698.00	42319.00	51600	20230919	-50.48	20100	20240805	27.11	33650	-24.07	20240607	20100	27.11	20240805	51600	-50.48	20230919	20100	27.11	20240805	3.94	N	054930	5000	150 억		39590	N	N	0	N	00	N
99	20240813	150520	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	25550	-500	5	-1.92	423773250	16518	69.37	26150	26250	25450	33850	18250	26050	25655.24	1.32	0	-4487	26516	26282	25816	25582	25116	26400	25700	150	7800	5000	16150	50	1	3000000	767	3.81	0.60	12	0.55	6698.00	42319.00	51600	20230919	-50.48	20100	20240805	27.11	33650	-24.07	20240607	20100	27.11	20240805	51600	-50.48	20230919	20100	27.11	20240805	3.94	N	054930	5000	150 억		39590	N	N	0	N	00	N
100	20240813	140521	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	25600	-450	5	-1.73	361008450	14063	59.06	26150	26250	25450	33850	18250	26050	25670.80	1.32	0	-3007	26516	26282	25816	25582	25116	26400	25700	150	7800	5000	16150	50	1	3000000	768	3.82	0.60	12	0.47	6698.00	42319.00	51600	20230919	-50.39	20100	20240805	27.36	33650	-23.92	20240607	20100	27.36	20240805	51600	-50.39	20230919	20100	27.36	20240805	3.94	N	054930	5000	150 억		39590	N	N	0	N	00	N
101	20240813	130522	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	25550	-500	5	-1.92	342543650	13341	56.03	26150	26250	25450	33850	18250	26050	25676.01	1.32	0	-3389	26516	26282	25816	25582	25116	26400	25700	150	7800	5000	16150	50	1	3000000	767	3.81	0.60	12	0.44	6698.00	42319.00	51600	20230919	-50.48	20100	20240805	27.11	33650	-24.07	20240607	20100	27.11	20240805	51600	-50.48	20230919	20100	27.11	20240805	3.94	N	054930	5000	150 억		39590	N	N	0	N	00	N
102	20240813	120518	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	25450	-600	5	-2.30	318638600	12409	52.11	26150	26250	25450	33850	18250	26050	25678.02	1.32	0	-3765	26516	26282	25816	25582	25116	26400	25700	150	7800	5000	16150	50	1	3000000	764	3.80	0.60	12	0.41	6698.00	42319.00	51600	20230919	-50.68	20100	20240805	26.62	33650	-24.37	20240607	20100	26.62	20240805	51600	-50.68	20230919	20100	26.62	20240805	3.94	N	054930	5000	150 억		39590	N	N	0	N	00	N
103	20240813	110517	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	25550	-500	5	-1.92	232513050	9038	37.96	26150	26250	25550	33850	18250	26050	25726.16	1.32	0	-3643	26516	26282	25816	25582	25116	26400	25700	150	7800	5000	16150	50	1	3000000	767	3.81	0.60	12	0.30	6698.00	42319.00	51600	20230919	-50.48	20100	20240805	27.11	33650	-24.07	20240607	20100	27.11	20240805	51600	-50.48	20230919	20100	27.11	20240805	3.94	N	054930	5000	150 억		39590	N	N	0	N	00	N
104	20240813	100517	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	25650	-400	5	-1.54	163161450	6328	26.58	26150	26250	25550	33850	18250	26050	25784.05	1.32	0	-3382	26516	26282	25816	25582	25116	26400	25700	150	7800	5000	16150	50	1	3000000	770	3.83	0.61	12	0.21	6698.00	42319.00	51600	20230919	-50.29	20100	20240805	27.61	33650	-23.77	20240607	20100	27.61	20240805	51600	-50.29	20230919	20100	27.61	20240805	3.94	N	054930	5000	150 억		39590	N	N	0	N	00	N
105	20240813	090520	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	26250	200	2	0.77	2240250	86	0.36	26150	26250	26000	33850	18250	26050	26049.42	1.32	0	9	26516	26282	25816	25582	25116	26400	25700	150	7800	5000	16150	50	1	3000000	788	3.92	0.62	12	0.00	6698.00	42319.00	51600	20230919	-49.13	20100	20240805	30.60	33650	-21.99	20240607	20100	30.60	20240805	51600	-49.13	20230919	20100	30.60	20240805	3.94	N	054930	5000	150 억		39590	N	N	0	N	00	N
106	20240812	160515	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	26050	600	2	2.36	606301150	23519	92.65	25350	26050	25350	33050	17850	25450	25778.94	1.29	0	902	26183	25816	25433	25066	24683	26000	25250	150	7600	5000	15770	50	1	3000000	782	3.89	0.62	12	0.78	6698.00	42319.00	51600	20230919	-49.52	20100	20240805	29.60	33650	-22.59	20240607	20100	29.60	20240805	51600	-49.52	20230919	20100	29.60	20240805	3.88	N	054930	5000	150 억		38688	N	N	0	N	00	N
107	20240812	150517	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	26000	550	2	2.16	564901800	21927	86.38	25350	26050	25350	33050	17850	25450	25762.84	1.29	0	522	26183	25816	25433	25066	24683	26000	25250	150	7600	5000	15770	50	1	3000000	780	3.88	0.61	12	0.73	6698.00	42319.00	51600	20230919	-49.61	20100	20240805	29.35	33650	-22.73	20240607	20100	29.35	20240805	51600	-49.61	20230919	20100	29.35	20240805	3.88	N	054930	5000	150 억		38688	N	N	0	N	00	N
108	20240812	140515	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	25750	300	2	1.18	498225100	19355	76.25	25350	26050	25350	33050	17850	25450	25741.42	1.29	0	-911	26183	25816	25433	25066	24683	26000	25250	150	7600	5000	15770	50	1	3000000	773	3.84	0.61	12	0.65	6698.00	42319.00	51600	20230919	-50.10	20100	20240805	28.11	33650	-23.48	20240607	20100	28.11	20240805	51600	-50.10	20230919	20100	28.11	20240805	3.88	N	054930	5000	150 억		38688	N	N	0	N	00	N
109	20240812	130512	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	25950	500	2	1.96	422484750	16427	64.71	25350	26050	25350	33050	17850	25450	25718.92	1.29	0	-735	26183	25816	25433	25066	24683	26000	25250	150	7600	5000	15770	50	1	3000000	779	3.87	0.61	12	0.55	6698.00	42319.00	51600	20230919	-49.71	20100	20240805	29.10	33650	-22.88	20240607	20100	29.10	20240805	51600	-49.71	20230919	20100	29.10	20240805	3.88	N	054930	5000	150 억		38688	N	N	0	N	00	N
110	20240812	120513	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	25850	400	2	1.57	401341250	15610	61.49	25350	26050	25350	33050	17850	25450	25710.52	1.29	0	-691	26183	25816	25433	25066	24683	26000	25250	150	7600	5000	15770	50	1	3000000	776	3.86	0.61	12	0.52	6698.00	42319.00	51600	20230919	-49.90	20100	20240805	28.61	33650	-23.18	20240607	20100	28.61	20240805	51600	-49.90	20230919	20100	28.61	20240805	3.88	N	054930	5000	150 억		38688	N	N	0	N	00	N
111	20240812	110513	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	25750	300	2	1.18	380537350	14803	58.31	25350	26050	25350	33050	17850	25450	25706.77	1.29	0	-1147	26183	25816	25433	25066	24683	26000	25250	150	7600	5000	15770	50	1	3000000	773	3.84	0.61	12	0.49	6698.00	42319.00	51600	20230919	-50.10	20100	20240805	28.11	33650	-23.48	20240607	20100	28.11	20240805	51600	-50.10	20230919	20100	28.11	20240805	3.88	N	054930	5000	150 억		38688	N	N	0	N	00	N
112	20240812	100509	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	25850	400	2	1.57	290079200	11304	44.53	25350	26050	25350	33050	17850	25450	25661.64	1.29	0	-712	26183	25816	25433	25066	24683	26000	25250	150	7600	5000	15770	50	1	3000000	776	3.86	0.61	12	0.38	6698.00	42319.00	51600	20230919	-49.90	20100	20240805	28.61	33650	-23.18	20240607	20100	28.61	20240805	51600	-49.90	20230919	20100	28.61	20240805	3.88	N	054930	5000	150 억		38688	N	N	0	N	00	N
113	20240812	090508	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	26000	550	2	2.16	21442000	839	3.31	25350	26050	25350	33050	17850	25450	25556.62	1.29	0	306	26183	25816	25433	25066	24683	26000	25250	150	7600	5000	15770	50	1	3000000	780	3.88	0.61	12	0.03	6698.00	42319.00	51600	20230919	-49.61	20100	20240805	29.35	33650	-22.73	20240607	20100	29.35	20240805	51600	-49.61	20230919	20100	29.35	20240805	3.88	N	054930	5000	150 억		38688	N	N	0	N	00	N
114	20240809	160508	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	25450	950	2	3.88	645426450	25283	105.55	25150	25800	25050	31850	17150	24500	25528.08	1.06	0	6764	25733	25116	24733	24116	23733	24925	23925	150	7350	5000	15190	50	1	3000000	764	3.80	0.60	12	0.84	6698.00	42319.00	51600	20230919	-50.68	20100	20240805	26.62	33650	-24.37	20240607	20100	26.62	20240805	51600	-50.68	20230919	20100	26.62	20240805	3.85	N	054930	5000	150 억		31852	N	N	0	N	00	N
115	20240809	150519	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	25550	1050	2	4.29	624835900	24474	102.18	25150	25800	25050	31850	17150	24500	25530.60	1.06	0	6538	25733	25116	24733	24116	23733	24925	23925	150	7350	5000	15190	50	1	3000000	767	3.81	0.60	12	0.82	6698.00	42319.00	51600	20230919	-50.48	20100	20240805	27.11	33650	-24.07	20240607	20100	27.11	20240805	51600	-50.48	20230919	20100	27.11	20240805	3.85	N	054930	5000	150 억		31852	N	N	0	N	00	N
116	20240809	140517	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	25500	1000	2	4.08	568529550	22268	92.97	25150	25800	25050	31850	17150	24500	25531.24	1.06	0	6161	25733	25116	24733	24116	23733	24925	23925	150	7350	5000	15190	50	1	3000000	765	3.81	0.60	12	0.74	6698.00	42319.00	51600	20230919	-50.58	20100	20240805	26.87	33650	-24.22	20240607	20100	26.87	20240805	51600	-50.58	20230919	20100	26.87	20240805	3.85	N	054930	5000	150 억		31852	N	N	0	N	00	N
117	20240809	130518	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	25700	1200	2	4.90	535912400	20993	87.64	25150	25800	25050	31850	17150	24500	25528.15	1.06	0	6577	25733	25116	24733	24116	23733	24925	23925	150	7350	5000	15190	50	1	3000000	771	3.84	0.61	12	0.70	6698.00	42319.00	51600	20230919	-50.19	20100	20240805	27.86	33650	-23.63	20240607	20100	27.86	20240805	51600	-50.19	20230919	20100	27.86	20240805	3.85	N	054930	5000	150 억		31852	N	N	0	N	00	N
118	20240809	120517	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	25750	1250	2	5.10	509611900	19970	83.37	25150	25800	25050	31850	17150	24500	25518.87	1.06	0	6664	25733	25116	24733	24116	23733	24925	23925	150	7350	5000	15190	50	1	3000000	773	3.84	0.61	12	0.67	6698.00	42319.00	51600	20230919	-50.10	20100	20240805	28.11	33650	-23.48	20240607	20100	28.11	20240805	51600	-50.10	20230919	20100	28.11	20240805	3.85	N	054930	5000	150 억		31852	N	N	0	N	00	N
119	20240809	110510	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	25650	1150	2	4.69	411049400	16114	67.27	25150	25800	25050	31850	17150	24500	25508.84	1.06	0	4376	25733	25116	24733	24116	23733	24925	23925	150	7350	5000	15190	50	1	3000000	770	3.83	0.61	12	0.54	6698.00	42319.00	51600	20230919	-50.29	20100	20240805	27.61	33650	-23.77	20240607	20100	27.61	20240805	51600	-50.29	20230919	20100	27.61	20240805	3.85	N	054930	5000	150 억		31852	N	N	0	N	00	N
120	20240809	100519	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	25600	1100	2	4.49	306336350	12027	50.21	25150	25750	25050	31850	17150	24500	25470.72	1.06	0	4534	25733	25116	24733	24116	23733	24925	23925	150	7350	5000	15190	50	1	3000000	768	3.82	0.60	12	0.40	6698.00	42319.00	51600	20230919	-50.39	20100	20240805	27.36	33650	-23.92	20240607	20100	27.36	20240805	51600	-50.39	20230919	20100	27.36	20240805	3.85	N	054930	5000	150 억		31852	N	N	0	N	00	N
121	20240809	090511	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	25050	550	2	2.24	82786200	3290	13.74	25150	25300	25050	31850	17150	24500	25162.98	1.06	0	1713	25733	25116	24733	24116	23733	24925	23925	150	7350	5000	15190	50	1	3000000	752	3.74	0.59	12	0.11	6698.00	42319.00	51600	20230919	-51.45	20100	20240805	24.63	33650	-25.56	20240607	20100	24.63	20240805	51600	-51.45	20230919	20100	24.63	20240805	3.85	N	054930	5000	150 억		31852	N	N	0	N	00	N
122	20240808	160505	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	24500	-650	5	-2.58	589015950	23794	87.14	24950	25350	24350	32650	17650	25150	24755.05	1.18	0	-3429	26616	25882	25116	24382	23616	26250	24750	150	7500	5000	15590	50	1	3000000	735	3.66	0.58	12	0.79	6698.00	42319.00	51600	20230919	-52.52	20100	20240805	21.89	33650	-27.19	20240607	20100	21.89	20240805	51600	-52.52	20230919	20100	21.89	20240805	4.21	N	054930	5000	150 억		35281	N	N	0	N	00	N
123	20240808	150510	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	24600	-550	5	-2.19	530167800	21393	78.34	24950	25350	24350	32650	17650	25150	24782.30	1.18	0	-3321	26616	25882	25116	24382	23616	26250	24750	150	7500	5000	15590	50	1	3000000	738	3.67	0.58	12	0.71	6698.00	42319.00	51600	20230919	-52.33	20100	20240805	22.39	33650	-26.89	20240607	20100	22.39	20240805	51600	-52.33	20230919	20100	22.39	20240805	4.21	N	054930	5000	150 억		35281	N	N	0	N	00	N
124	20240808	140512	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	24750	-400	5	-1.59	494084700	19929	72.98	24950	25350	24350	32650	17650	25150	24792.25	1.18	0	-2586	26616	25882	25116	24382	23616	26250	24750	150	7500	5000	15590	50	1	3000000	743	3.70	0.58	12	0.66	6698.00	42319.00	51600	20230919	-52.03	20100	20240805	23.13	33650	-26.45	20240607	20100	23.13	20240805	51600	-52.03	20230919	20100	23.13	20240805	4.21	N	054930	5000	150 억		35281	N	N	0	N	00	N
125	20240808	130513	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	24850	-300	5	-1.19	454019700	18308	67.05	24950	25350	24350	32650	17650	25150	24798.98	1.18	0	-1545	26616	25882	25116	24382	23616	26250	24750	150	7500	5000	15590	50	1	3000000	746	3.71	0.59	12	0.61	6698.00	42319.00	51600	20230919	-51.84	20100	20240805	23.63	33650	-26.15	20240607	20100	23.63	20240805	51600	-51.84	20230919	20100	23.63	20240805	4.21	N	054930	5000	150 억		35281	N	N	0	N	00	N
126	20240808	120517	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	24750	-400	5	-1.59	405981300	16375	59.97	24950	25350	24350	32650	17650	25150	24792.75	1.18	0	-1246	26616	25882	25116	24382	23616	26250	24750	150	7500	5000	15590	50	1	3000000	743	3.70	0.58	12	0.55	6698.00	42319.00	51600	20230919	-52.03	20100	20240805	23.13	33650	-26.45	20240607	20100	23.13	20240805	51600	-52.03	20230919	20100	23.13	20240805	4.21	N	054930	5000	150 억		35281	N	N	0	N	00	N
127	20240808	110513	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	24550	-600	5	-2.39	383407550	15457	56.60	24950	25350	24350	32650	17650	25150	24804.78	1.18	0	-1155	26616	25882	25116	24382	23616	26250	24750	150	7500	5000	15590	50	1	3000000	737	3.67	0.58	12	0.52	6698.00	42319.00	51600	20230919	-52.42	20100	20240805	22.14	33650	-27.04	20240607	20100	22.14	20240805	51600	-52.42	20230919	20100	22.14	20240805	4.21	N	054930	5000	150 억		35281	N	N	0	N	00	N
128	20240808	100509	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	24650	-500	5	-1.99	278048100	11196	41.00	24950	25350	24350	32650	17650	25150	24834.59	1.18	0	-1257	26616	25882	25116	24382	23616	26250	24750	150	7500	5000	15590	50	1	3000000	740	3.68	0.58	12	0.37	6698.00	42319.00	51600	20230919	-52.23	20100	20240805	22.64	33650	-26.75	20240607	20100	22.64	20240805	51600	-52.23	20230919	20100	22.64	20240805	4.21	N	054930	5000	150 억		35281	N	N	0	N	00	N
129	20240808	090507	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	25100	-50	5	-0.20	10275750	411	1.51	24950	25100	24950	32650	17650	25150	25001.82	1.18	0	190	26616	25882	25116	24382	23616	26250	24750	150	7500	5000	15590	50	1	3000000	753	3.75	0.59	12	0.01	6698.00	42319.00	51600	20230919	-51.36	20100	20240805	24.88	33650	-25.41	20240607	20100	24.88	20240805	51600	-51.36	20230919	20100	24.88	20240805	4.21	N	054930	5000	150 억		35281	N	N	0	N	00	N
130	20240807	160500	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	25150	800	2	3.29	683349550	27043	58.36	24350	25850	24350	31650	17050	24350	25269.00	1.13	0	896	26183	25266	24233	23316	22283	25725	23775	150	7300	5000	15090	50	1	3000000	755	3.75	0.59	12	0.90	6698.00	42319.00	51600	20230919	-51.26	20100	20240805	25.12	33650	-25.26	20240607	20100	25.12	20240805	51600	-51.26	20230919	20100	25.12	20240805	4.53	N	054930	5000	150 억		33878	N	N	0	N	00	N
131	20240807	150507	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	25150	800	2	3.29	657899700	26032	56.18	24350	25850	24350	31650	17050	24350	25272.73	1.13	0	814	26183	25266	24233	23316	22283	25725	23775	150	7300	5000	15090	50	1	3000000	755	3.75	0.59	12	0.87	6698.00	42319.00	51600	20230919	-51.26	20100	20240805	25.12	33650	-25.26	20240607	20100	25.12	20240805	51600	-51.26	20230919	20100	25.12	20240805	4.53	N	054930	5000	150 억		33878	N	N	0	N	00	N
132	20240807	140511	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	25550	1200	2	4.93	527169550	20871	45.04	24350	25850	24350	31650	17050	24350	25258.47	1.13	0	2010	26183	25266	24233	23316	22283	25725	23775	150	7300	5000	15090	50	1	3000000	767	3.81	0.60	12	0.70	6698.00	42319.00	51600	20230919	-50.48	20100	20240805	27.11	33650	-24.07	20240607	20100	27.11	20240805	51600	-50.48	20230919	20100	27.11	20240805	4.53	N	054930	5000	150 억		33878	N	N	0	N	00	N
133	20240807	130507	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	25600	1250	2	5.13	481730800	19088	41.19	24350	25850	24350	31650	17050	24350	25237.36	1.13	0	1385	26183	25266	24233	23316	22283	25725	23775	150	7300	5000	15090	50	1	3000000	768	3.82	0.60	12	0.64	6698.00	42319.00	51600	20230919	-50.39	20100	20240805	27.36	33650	-23.92	20240607	20100	27.36	20240805	51600	-50.39	20230919	20100	27.36	20240805	4.53	N	054930	5000	150 억		33878	N	N	0	N	00	N
134	20240807	120509	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	25500	1150	2	4.72	433160100	17183	37.08	24350	25850	24350	31650	17050	24350	25208.64	1.13	0	833	26183	25266	24233	23316	22283	25725	23775	150	7300	5000	15090	50	1	3000000	765	3.81	0.60	12	0.57	6698.00	42319.00	51600	20230919	-50.58	20100	20240805	26.87	33650	-24.22	20240607	20100	26.87	20240805	51600	-50.58	20230919	20100	26.87	20240805	4.53	N	054930	5000	150 억		33878	N	N	0	N	00	N
135	20240807	110508	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	25450	1100	2	4.52	405417200	16094	34.73	24350	25850	24350	31650	17050	24350	25190.58	1.13	0	356	26183	25266	24233	23316	22283	25725	23775	150	7300	5000	15090	50	1	3000000	764	3.80	0.60	12	0.54	6698.00	42319.00	51600	20230919	-50.68	20100	20240805	26.62	33650	-24.37	20240607	20100	26.62	20240805	51600	-50.68	20230919	20100	26.62	20240805	4.53	N	054930	5000	150 억		33878	N	N	0	N	00	N
136	20240807	100503	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	25300	950	2	3.90	327660150	13029	28.12	24350	25850	24350	31650	17050	24350	25148.53	1.13	0	-1237	26183	25266	24233	23316	22283	25725	23775	150	7300	5000	15090	50	1	3000000	759	3.78	0.60	12	0.43	6698.00	42319.00	51600	20230919	-50.97	20100	20240805	25.87	33650	-24.81	20240607	20100	25.87	20240805	51600	-50.97	20230919	20100	25.87	20240805	4.53	N	054930	5000	150 억		33878	N	N	0	N	00	N
137	20240807	090503	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	24700	350	2	1.44	48751400	1995	4.31	24350	24800	24350	31650	17050	24350	24436.79	1.13	0	405	26183	25266	24233	23316	22283	25725	23775	150	7300	5000	15090	50	1	3000000	741	3.69	0.58	12	0.07	6698.00	42319.00	51600	20230919	-52.13	20100	20240805	22.89	33650	-26.60	20240607	20100	22.89	20240805	51600	-52.13	20230919	20100	22.89	20240805	4.53	N	054930	5000	150 억		33878	N	N	0	N	00	N
138	20240806	160458	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	24350	800	2	3.40	1094138500	44937	45.98	23550	25150	23200	30600	16500	23550	24348.27	0.91	0	6231	31383	27466	23783	19866	16183	25625	18025	150	7050	5000	14600	50	1	3000000	731	3.64	0.58	12	1.50	6698.00	42319.00	51600	20230919	-52.81	20100	20240805	21.14	33650	-27.64	20240607	20100	21.14	20240805	51600	-52.81	20230919	20100	21.14	20240805	4.83	N	054930	5000	150 억		27201	N	N	0	N	00	N
139	20240806	150507	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	24500	950	2	4.03	1023454450	42037	43.01	23550	25150	23200	30600	16500	23550	24346.51	0.91	0	5658	31383	27466	23783	19866	16183	25625	18025	150	7050	5000	14600	50	1	3000000	735	3.66	0.58	12	1.40	6698.00	42319.00	51600	20230919	-52.52	20100	20240805	21.89	33650	-27.19	20240607	20100	21.89	20240805	51600	-52.52	20230919	20100	21.89	20240805	4.83	N	054930	5000	150 억		27201	N	N	0	N	00	N
140	20240806	140504	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	24350	800	2	3.40	947965650	38959	39.86	23550	25150	23200	30600	16500	23550	24332.39	0.91	0	5191	31383	27466	23783	19866	16183	25625	18025	150	7050	5000	14600	50	1	3000000	731	3.64	0.58	12	1.30	6698.00	42319.00	51600	20230919	-52.81	20100	20240805	21.14	33650	-27.64	20240607	20100	21.14	20240805	51600	-52.81	20230919	20100	21.14	20240805	4.83	N	054930	5000	150 억		27201	N	N	0	N	00	N
141	20240806	130502	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	24650	1100	2	4.67	787080600	32364	33.12	23550	25150	23200	30600	16500	23550	24319.63	0.91	0	1426	31383	27466	23783	19866	16183	25625	18025	150	7050	5000	14600	50	1	3000000	740	3.68	0.58	12	1.08	6698.00	42319.00	51600	20230919	-52.23	20100	20240805	22.64	33650	-26.75	20240607	20100	22.64	20240805	51600	-52.23	20230919	20100	22.64	20240805	4.83	N	054930	5000	150 억		27201	N	N	0	N	00	N
142	20240806	120506	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	24550	1000	2	4.25	750173850	30864	31.58	23550	25150	23200	30600	16500	23550	24305.79	0.91	0	786	31383	27466	23783	19866	16183	25625	18025	150	7050	5000	14600	50	1	3000000	737	3.67	0.58	12	1.03	6698.00	42319.00	51600	20230919	-52.42	20100	20240805	22.14	33650	-27.04	20240607	20100	22.14	20240805	51600	-52.42	20230919	20100	22.14	20240805	4.83	N	054930	5000	150 억		27201	N	N	0	N	00	N
143	20240806	110501	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	24500	950	2	4.03	689092250	28369	29.03	23550	25150	23200	30600	16500	23550	24290.33	0.91	0	-119	31383	27466	23783	19866	16183	25625	18025	150	7050	5000	14600	50	1	3000000	735	3.66	0.58	12	0.95	6698.00	42319.00	51600	20230919	-52.52	20100	20240805	21.89	33650	-27.19	20240607	20100	21.89	20240805	51600	-52.52	20230919	20100	21.89	20240805	4.83	N	054930	5000	150 억		27201	N	N	0	N	00	N
144	20240806	100459	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	25050	1500	2	6.37	427289050	17638	18.05	23550	25050	23200	30600	16500	23550	24225.48	0.91	0	968	31383	27466	23783	19866	16183	25625	18025	150	7050	5000	14600	50	1	3000000	752	3.74	0.59	12	0.59	6698.00	42319.00	51600	20230919	-51.45	20100	20240805	24.63	33650	-25.56	20240607	20100	24.63	20240805	51600	-51.45	20230919	20100	24.63	20240805	4.83	N	054930	5000	150 억		27201	N	N	0	N	00	N
145	20240806	090501	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	24350	800	2	3.40	58581850	2457	2.51	23550	25050	23550	30600	16500	23550	23842.84	0.91	0	-79	31383	27466	23783	19866	16183	25625	18025	150	7050	5000	14600	50	1	3000000	731	3.64	0.58	12	0.08	6698.00	42319.00	51600	20230919	-52.81	20100	20240805	21.14	33650	-27.64	20240607	20100	21.14	20240805	51600	-52.81	20230919	20100	21.14	20240805	4.83	N	054930	5000	150 억		27201	N	N	0	N	00	N
146	20240805	160453	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	23550	-4350	5	-15.59	2459604300	97096	140.82	27350	27700	20100	36250	19550	27900	25333.79	0.38	0	16579	30233	29066	28283	27116	26333	28675	26725	150	8350	5000	17290	50	1	3000000	707	3.52	0.56	12	3.24	6698.00	42319.00	51600	20230919	-54.36	20100	20240805	17.16	33650	-30.01	20240607	20100	17.16	20240805	51600	-54.36	20230919	20100	17.16	20240805	4.96	N	054930	5000	150 억		11545	N	N	0	N	00	N
147	20240805	150500	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	23550	-4350	5	-15.59	2336198200	91812	133.16	27350	27700	20100	36250	19550	27900	25445.46	0.38	0	14935	30233	29066	28283	27116	26333	28675	26725	150	8350	5000	17290	50	1	3000000	707	3.52	0.56	12	3.06	6698.00	42319.00	51600	20230919	-54.36	20100	20240805	17.16	33650	-30.01	20240607	20100	17.16	20240805	51600	-54.36	20230919	20100	17.16	20240805	4.96	N	054930	5000	150 억		11545	N	N	0	N	00	N
148	20240805	140502	58	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	24650	-3250	5	-11.65	1752094850	67016	97.20	27350	27700	24650	36250	19550	27900	26144.43	0.38	0	5943	30233	29066	28283	27116	26333	28675	26725	150	8350	5000	17290	50	1	3000000	740	3.68	0.58	12	2.23	6698.00	42319.00	51600	20230919	-52.23	24650	20240805	0.00	33650	-26.75	20240607	24650	0.00	20240805	51600	-52.23	20230919	24650	0.00	20240805	4.96	N	054930	5000	150 억		11545	N	N	0	N	00	N
149	20240805	130459	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	25550	-2350	5	-8.42	1402222250	53108	77.03	27350	27700	25500	36250	19550	27900	26403.22	0.38	0	300	30233	29066	28283	27116	26333	28675	26725	150	8350	5000	17290	50	1	3000000	767	3.81	0.60	12	1.77	6698.00	42319.00	51600	20230919	-50.48	25500	20240805	0.20	33650	-24.07	20240607	25500	0.20	20240805	51600	-50.48	20230919	25500	0.20	20240805	4.96	N	054930	5000	150 억		11545	N	N	0	N	00	N
150	20240805	120457	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	26100	-1800	5	-6.45	1197258100	45134	65.46	27350	27700	25850	36250	19550	27900	26526.74	0.38	0	1930	30233	29066	28283	27116	26333	28675	26725	150	8350	5000	17290	50	1	3000000	783	3.90	0.62	12	1.50	6698.00	42319.00	51600	20230919	-49.42	25600	20240416	1.95	33650	-22.44	20240607	25600	1.95	20240416	51600	-49.42	20230919	25600	1.95	20240416	4.96	N	054930	5000	150 억		11545	N	N	0	N	00	N
151	20240805	110500	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	26350	-1550	5	-5.56	772380650	28826	41.81	27350	27700	26050	36250	19550	27900	26794.58	0.38	0	-2854	30233	29066	28283	27116	26333	28675	26725	150	8350	5000	17290	50	1	3000000	791	3.93	0.62	12	0.96	6698.00	42319.00	51600	20230919	-48.93	25600	20240416	2.93	33650	-21.69	20240607	25600	2.93	20240416	51600	-48.93	20230919	25600	2.93	20240416	4.96	N	054930	5000	150 억		11545	N	N	0	N	00	N
152	20240805	100456	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	26800	-1100	5	-3.94	542882200	20112	29.17	27350	27700	26600	36250	19550	27900	26992.95	0.38	0	-2503	30233	29066	28283	27116	26333	28675	26725	150	8350	5000	17290	50	1	3000000	804	4.00	0.63	12	0.67	6698.00	42319.00	51600	20230919	-48.06	25600	20240416	4.69	33650	-20.36	20240607	25600	4.69	20240416	51600	-48.06	20230919	25600	4.69	20240416	4.96	N	054930	5000	150 억		11545	N	N	0	N	00	N
153	20240805	090454	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	27000	-900	5	-3.23	162701950	5980	8.67	27350	27700	27000	36250	19550	27900	27207.68	0.38	0	-9	30233	29066	28283	27116	26333	28675	26725	150	8350	5000	17290	50	1	3000000	810	4.03	0.64	12	0.20	6698.00	42319.00	51600	20230919	-47.67	25600	20240416	5.47	33650	-19.76	20240607	25600	5.47	20240416	51600	-47.67	20230919	25600	5.47	20240416	4.96	N	054930	5000	150 억		11545	N	N	0	N	00	N
154	20240802	160449	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	27900	-1750	5	-5.90	1940171850	68373	78.67	29200	29450	27500	38500	20800	29650	28376.21	0.40	0	-266	31316	30482	29966	29132	28616	30225	28875	150	8850	5000	18380	50	1	3000000	837	4.17	0.66	12	2.28	6698.00	42319.00	51600	20230919	-45.93	25600	20240416	8.98	33650	-17.09	20240607	25600	8.98	20240416	51600	-45.93	20230919	25600	8.98	20240416	4.72	N	054930	5000	150 억		11928	N	N	0	N	00	N
155	20240802	150448	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	27650	-2000	5	-6.75	1856120850	65353	75.19	29200	29450	27500	38500	20800	29650	28401.27	0.40	0	804	31316	30482	29966	29132	28616	30225	28875	150	8850	5000	18380	50	1	3000000	830	4.13	0.65	12	2.18	6698.00	42319.00	51600	20230919	-46.41	25600	20240416	8.01	33650	-17.83	20240607	25600	8.01	20240416	51600	-46.41	20230919	25600	8.01	20240416	4.72	N	054930	5000	150 억		11928	N	N	0	N	00	N
156	20240802	140452	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	28100	-1550	5	-5.23	1387494900	48484	55.78	29200	29450	28100	38500	20800	29650	28617.37	0.40	0	-1085	31316	30482	29966	29132	28616	30225	28875	150	8850	5000	18380	50	1	3000000	843	4.20	0.66	12	1.62	6698.00	42319.00	51600	20230919	-45.54	25600	20240416	9.77	33650	-16.49	20240607	25600	9.77	20240416	51600	-45.54	20230919	25600	9.77	20240416	4.72	N	054930	5000	150 억		11928	N	N	0	N	00	N
157	20240802	130451	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	28200	-1450	5	-4.89	1237268500	43151	49.65	29200	29450	28100	38500	20800	29650	28672.77	0.40	0	215	31316	30482	29966	29132	28616	30225	28875	150	8850	5000	18380	50	1	3000000	846	4.21	0.67	12	1.44	6698.00	42319.00	51600	20230919	-45.35	25600	20240416	10.16	33650	-16.20	20240607	25600	10.16	20240416	51600	-45.35	20230919	25600	10.16	20240416	4.72	N	054930	5000	150 억		11928	N	N	0	N	00	N
158	20240802	120451	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	28350	-1300	5	-4.38	1115494650	38834	44.68	29200	29450	28100	38500	20800	29650	28724.45	0.40	0	-663	31316	30482	29966	29132	28616	30225	28875	150	8850	5000	18380	50	1	3000000	851	4.23	0.67	12	1.29	6698.00	42319.00	51600	20230919	-45.06	25600	20240416	10.74	33650	-15.75	20240607	25600	10.74	20240416	51600	-45.06	20230919	25600	10.74	20240416	4.72	N	054930	5000	150 억		11928	N	N	0	N	00	N
159	20240802	110451	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	28650	-1000	5	-3.37	835440100	28976	33.34	29200	29450	28450	38500	20800	29650	28831.86	0.40	0	1418	31316	30482	29966	29132	28616	30225	28875	150	8850	5000	18380	50	1	3000000	860	4.28	0.68	12	0.97	6698.00	42319.00	51600	20230919	-44.48	25600	20240416	11.91	33650	-14.86	20240607	25600	11.91	20240416	51600	-44.48	20230919	25600	11.91	20240416	4.72	N	054930	5000	150 억		11928	N	N	0	N	00	N
160	20240802	100448	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	28600	-1050	5	-3.54	746229300	25860	29.75	29200	29450	28450	38500	20800	29650	28856.20	0.40	0	1672	31316	30482	29966	29132	28616	30225	28875	150	8850	5000	18380	50	1	3000000	858	4.27	0.68	12	0.86	6698.00	42319.00	51600	20230919	-44.57	25600	20240416	11.72	33650	-15.01	20240607	25600	11.72	20240416	51600	-44.57	20230919	25600	11.72	20240416	4.72	N	054930	5000	150 억		11928	N	N	0	N	00	N
161	20240802	090453	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	29450	-200	5	-0.67	121861650	4175	4.80	29200	29450	29050	38500	20800	29650	29187.31	0.40	0	-442	31316	30482	29966	29132	28616	30225	28875	150	8850	5000	18380	50	1	3000000	884	4.40	0.70	12	0.14	6698.00	42319.00	51600	20230919	-42.93	25600	20240416	15.04	33650	-12.48	20240607	25600	15.04	20240416	51600	-42.93	20230919	25600	15.04	20240416	4.72	N	054930	5000	150 억		11928	N	N	0	N	00	N
162	20240801	160447	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	29650	-1250	5	-4.05	2521831850	84219	44.21	30100	30800	29450	40150	21650	30900	29936.30	0.32	0	2396	32666	31782	30466	29582	28266	32225	30025	150	9250	5000	19150	50	1	3000000	890	4.43	0.70	12	2.81	6698.00	42319.00	51600	20230919	-42.54	25600	20240416	15.82	33650	-11.89	20240607	25600	15.82	20240416	51600	-42.54	20230919	25600	15.82	20240416	4.91	N	054930	5000	150 억		9518	N	N	0	N	00	N
163	20240801	150500	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	29700	-1200	5	-3.88	2389822900	79777	41.88	30100	30800	29450	40150	21650	30900	29946.92	0.32	0	4130	32666	31782	30466	29582	28266	32225	30025	150	9250	5000	19150	50	1	3000000	891	4.43	0.70	12	2.66	6698.00	42319.00	51600	20230919	-42.44	25600	20240416	16.02	33650	-11.74	20240607	25600	16.02	20240416	51600	-42.44	20230919	25600	16.02	20240416	4.91	N	054930	5000	150 억		9518	N	N	0	N	00	N
164	20240801	140456	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	30000	-900	5	-2.91	2021512800	67367	35.36	30100	30800	29600	40150	21650	30900	29996.95	0.32	0	5015	32666	31782	30466	29582	28266	32225	30025	150	9250	5000	19150	50	1	3000000	900	4.48	0.71	12	2.25	6698.00	42319.00	51600	20230919	-41.86	25600	20240416	17.19	33650	-10.85	20240607	25600	17.19	20240416	51600	-41.86	20230919	25600	17.19	20240416	4.91	N	054930	5000	150 억		9518	N	N	0	N	00	N
165	20240801	130449	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	29950	-950	5	-3.07	1877854000	62602	32.86	30100	30800	29600	40150	21650	30900	29985.25	0.32	0	5734	32666	31782	30466	29582	28266	32225	30025	150	9250	5000	19150	50	1	3000000	899	4.47	0.71	12	2.09	6698.00	42319.00	51600	20230919	-41.96	25600	20240416	16.99	33650	-11.00	20240607	25600	16.99	20240416	51600	-41.96	20230919	25600	16.99	20240416	4.91	N	054930	5000	150 억		9518	N	N	0	N	00	N
166	20240801	120453	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	29950	-950	5	-3.07	1806337850	60212	31.61	30100	30800	29600	40150	21650	30900	29987.75	0.32	0	5700	32666	31782	30466	29582	28266	32225	30025	150	9250	5000	19150	50	1	3000000	899	4.47	0.71	12	2.01	6698.00	42319.00	51600	20230919	-41.96	25600	20240416	16.99	33650	-11.00	20240607	25600	16.99	20240416	51600	-41.96	20230919	25600	16.99	20240416	4.91	N	054930	5000	150 억		9518	N	N	0	N	00	N
167	20240801	110453	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	29850	-1050	5	-3.40	1749515750	58306	30.61	30100	30800	29600	40150	21650	30900	29993.57	0.32	0	5753	32666	31782	30466	29582	28266	32225	30025	150	9250	5000	19150	50	1	3000000	896	4.46	0.71	12	1.94	6698.00	42319.00	51600	20230919	-42.15	25600	20240416	16.60	33650	-11.29	20240607	25600	16.60	20240416	51600	-42.15	20230919	25600	16.60	20240416	4.91	N	054930	5000	150 억		9518	N	N	0	N	00	N
168	20240801	100450	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	30000	-900	5	-2.91	1187991300	39594	20.78	30100	30800	29700	40150	21650	30900	29986.23	0.32	0	7171	32666	31782	30466	29582	28266	32225	30025	150	9250	5000	19150	50	1	3000000	900	4.48	0.71	12	1.32	6698.00	42319.00	51600	20230919	-41.86	25600	20240416	17.19	33650	-10.85	20240607	25600	17.19	20240416	51600	-41.86	20230919	25600	17.19	20240416	4.91	N	054930	5000	150 억		9518	N	N	0	N	00	N
169	20240801	090442	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	29850	-1050	5	-3.40	466412200	15525	8.15	30100	30800	29700	40150	21650	30900	29997.06	0.32	0	4592	32666	31782	30466	29582	28266	32225	30025	150	9250	5000	19150	50	1	3000000	896	4.46	0.71	12	0.52	6698.00	42319.00	51600	20230919	-42.15	25600	20240416	16.60	33650	-11.29	20240607	25600	16.60	20240416	51600	-42.15	20230919	25600	16.60	20240416	4.91	N	054930	5000	150 억		9518	N	N	0	N	00	N