KissMeData/230360/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	161004	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	10650	360	2	3.50	433327790	41253	92.29	10290	10650	10290	13370	7210	10290	10505.04	10.37	0	3578	10776	10532	10376	10132	9976	10455	10055	33	3080	100	7400	10	1	31468029	3351	8.57	1.51	12	0.13	1242.00	7033.00	14990	20240417	-28.95	9050	20231205	17.68	14990	-28.95	20240417	9250	15.14	20240118	14990	-28.95	20240417	9050	17.68	20231205	0.78	N	230360	100	32 억		3262563	N	N	7	N	00	N
3	20240830	151016	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	10630	340	2	3.30	425494320	40517	90.65	10290	10650	10290	13370	7210	10290	10502.65	10.37	0	3325	10776	10532	10376	10132	9976	10455	10055	33	3080	100	7400	10	1	31468029	3345	8.56	1.51	12	0.13	1242.00	7033.00	14990	20240417	-29.09	9050	20231205	17.46	14990	-29.09	20240417	9250	14.92	20240118	14990	-29.09	20240417	9050	17.46	20231205	0.78	N	230360	100	32 억		3262563	N	N	4	N	00	N
4	20240830	141014	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	10530	240	2	2.33	310597100	29682	66.41	10290	10600	10290	13370	7210	10290	10465.31	10.37	0	2781	10776	10532	10376	10132	9976	10455	10055	33	3080	100	7400	10	1	31468029	3314	8.48	1.50	12	0.09	1242.00	7033.00	14990	20240417	-29.75	9050	20231205	16.35	14990	-29.75	20240417	9250	13.84	20240118	14990	-29.75	20240417	9050	16.35	20231205	0.78	N	230360	100	32 억		3262563	N	N	4	N	00	N
5	20240830	131008	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	10530	240	2	2.33	283710690	27123	60.68	10290	10600	10290	13370	7210	10290	10461.38	10.37	0	2638	10776	10532	10376	10132	9976	10455	10055	33	3080	100	7400	10	1	31468029	3314	8.48	1.50	12	0.09	1242.00	7033.00	14990	20240417	-29.75	9050	20231205	16.35	14990	-29.75	20240417	9250	13.84	20240118	14990	-29.75	20240417	9050	16.35	20231205	0.78	N	230360	100	32 억		3262563	N	N	4	N	00	N
6	20240830	121012	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	10440	150	2	1.46	258134030	24689	55.24	10290	10600	10290	13370	7210	10290	10456.74	10.37	0	2751	10776	10532	10376	10132	9976	10455	10055	33	3080	100	7400	10	1	31468029	3285	8.41	1.48	12	0.08	1242.00	7033.00	14990	20240417	-30.35	9050	20231205	15.36	14990	-30.35	20240417	9250	12.86	20240118	14990	-30.35	20240417	9050	15.36	20231205	0.78	N	230360	100	32 억		3262563	N	N	4	N	00	N
7	20240830	111023	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	10460	170	2	1.65	205190410	19640	43.94	10290	10600	10290	13370	7210	10290	10449.16	10.37	0	3778	10776	10532	10376	10132	9976	10455	10055	33	3080	100	7400	10	1	31468029	3292	8.42	1.49	12	0.06	1242.00	7033.00	14990	20240417	-30.22	9050	20231205	15.58	14990	-30.22	20240417	9250	13.08	20240118	14990	-30.22	20240417	9050	15.58	20231205	0.78	N	230360	100	32 억		3262563	N	N	4	N	00	N
8	20240830	101018	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	10460	170	2	1.65	165182530	15820	35.39	10290	10600	10290	13370	7210	10290	10443.26	10.37	0	3501	10776	10532	10376	10132	9976	10455	10055	33	3080	100	7400	10	1	31468029	3292	8.42	1.49	12	0.05	1242.00	7033.00	14990	20240417	-30.22	9050	20231205	15.58	14990	-30.22	20240417	9250	13.08	20240118	14990	-30.22	20240417	9050	15.58	20231205	0.78	N	230360	100	32 억		3262563	N	N	4	N	00	N
9	20240830	091022	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	10380	90	2	0.87	4917950	476	1.06	10290	10390	10290	13370	7210	10290	10360.85	10.37	0	5	10776	10532	10376	10132	9976	10455	10055	33	3080	100	7400	10	1	31468029	3266	8.36	1.48	12	0.00	1242.00	7033.00	14990	20240417	-30.75	9050	20231205	14.70	14990	-30.75	20240417	9250	12.22	20240118	14990	-30.75	20240417	9050	14.70	20231205	0.78	N	230360	100	32 억		3262563	N	N	4	N	00	N
10	20240829	161020	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	10290	-300	5	-2.83	458952280	44294	105.79	10590	10620	10220	13760	7420	10590	10361.62	10.42	0	-17578	10976	10782	10606	10412	10236	10880	10510	33	3170	100	7620	10	1	31468029	3238	8.29	1.46	12	0.14	1242.00	7033.00	14990	20240417	-31.35	9050	20231205	13.70	14990	-31.35	20240417	9250	11.24	20240118	14990	-31.35	20240417	9050	13.70	20231205	0.78	N	230360	100	32 억		3280076	N	N	4	N	00	N
11	20240829	151030	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	10250	-340	5	-3.21	409203720	39444	94.21	10590	10620	10240	13760	7420	10590	10374.30	10.42	0	-15498	10976	10782	10606	10412	10236	10880	10510	33	3170	100	7620	10	1	31468029	3225	8.25	1.46	12	0.13	1242.00	7033.00	14990	20240417	-31.62	9050	20231205	13.26	14990	-31.62	20240417	9250	10.81	20240118	14990	-31.62	20240417	9050	13.26	20231205	0.78	N	230360	100	32 억		3280076	N	N	0	N	00	N
12	20240829	141029	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	10330	-260	5	-2.46	317542240	30539	72.94	10590	10620	10300	13760	7420	10590	10397.93	10.42	0	-11299	10976	10782	10606	10412	10236	10880	10510	33	3170	100	7620	10	1	31468029	3251	8.32	1.47	12	0.10	1242.00	7033.00	14990	20240417	-31.09	9050	20231205	14.14	14990	-31.09	20240417	9250	11.68	20240118	14990	-31.09	20240417	9050	14.14	20231205	0.78	N	230360	100	32 억		3280076	N	N	0	N	00	N
13	20240829	131031	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	10370	-220	5	-2.08	268625980	25811	61.65	10590	10620	10300	13760	7420	10590	10407.42	10.42	0	-8913	10976	10782	10606	10412	10236	10880	10510	33	3170	100	7620	10	1	31468029	3263	8.35	1.47	12	0.08	1242.00	7033.00	14990	20240417	-30.82	9050	20231205	14.59	14990	-30.82	20240417	9250	12.11	20240118	14990	-30.82	20240417	9050	14.59	20231205	0.78	N	230360	100	32 억		3280076	N	N	0	N	00	N
14	20240829	121030	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	10380	-210	5	-1.98	243352990	23374	55.83	10590	10620	10300	13760	7420	10590	10411.27	10.42	0	-8283	10976	10782	10606	10412	10236	10880	10510	33	3170	100	7620	10	1	31468029	3266	8.36	1.48	12	0.07	1242.00	7033.00	14990	20240417	-30.75	9050	20231205	14.70	14990	-30.75	20240417	9250	12.22	20240118	14990	-30.75	20240417	9050	14.70	20231205	0.78	N	230360	100	32 억		3280076	N	N	0	N	00	N
15	20240829	111030	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	10350	-240	5	-2.27	157610960	15134	36.15	10590	10620	10300	13760	7420	10590	10414.36	10.42	0	-6277	10976	10782	10606	10412	10236	10880	10510	33	3170	100	7620	10	1	31468029	3257	8.33	1.47	12	0.05	1242.00	7033.00	14990	20240417	-30.95	9050	20231205	14.36	14990	-30.95	20240417	9250	11.89	20240118	14990	-30.95	20240417	9050	14.36	20231205	0.78	N	230360	100	32 억		3280076	N	N	0	N	00	N
16	20240829	101024	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	10410	-180	5	-1.70	103801080	9938	23.74	10590	10620	10350	13760	7420	10590	10444.87	10.42	0	-3769	10976	10782	10606	10412	10236	10880	10510	33	3170	100	7620	10	1	31468029	3276	8.38	1.48	12	0.03	1242.00	7033.00	14990	20240417	-30.55	9050	20231205	15.03	14990	-30.55	20240417	9250	12.54	20240118	14990	-30.55	20240417	9050	15.03	20231205	0.78	N	230360	100	32 억		3280076	N	N	0	N	00	N
17	20240829	091027	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	10510	-80	5	-0.76	11726360	1115	2.66	10590	10620	10480	13760	7420	10590	10516.91	10.42	0	-379	10976	10782	10606	10412	10236	10880	10510	33	3170	100	7620	10	1	31468029	3307	8.46	1.49	12	0.00	1242.00	7033.00	14990	20240417	-29.89	9050	20231205	16.13	14990	-29.89	20240417	9250	13.62	20240118	14990	-29.89	20240417	9050	16.13	20231205	0.78	N	230360	100	32 억		3280076	N	N	0	N	00	N
18	20240828	160955	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	10590	140	2	1.34	445594250	41868	67.92	10450	10800	10430	13580	7320	10450	10642.84	10.45	0	-8002	10876	10662	10536	10322	10196	10600	10260	33	3130	100	7520	10	1	31468029	3332	8.53	1.51	12	0.13	1242.00	7033.00	14990	20240417	-29.35	9050	20231205	17.02	14990	-29.35	20240417	9250	14.49	20240118	14990	-29.35	20240417	9050	17.02	20231205	0.74	N	230360	100	32 억		3288080	N	N	11	N	00	N
19	20240828	151002	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	10640	190	2	1.82	437831990	41137	66.73	10450	10800	10430	13580	7320	10450	10643.26	10.45	0	-7718	10876	10662	10536	10322	10196	10600	10260	33	3130	100	7520	10	1	31468029	3348	8.57	1.51	12	0.13	1242.00	7033.00	14990	20240417	-29.02	9050	20231205	17.57	14990	-29.02	20240417	9250	15.03	20240118	14990	-29.02	20240417	9050	17.57	20231205	0.74	N	230360	100	32 억		3288080	N	N	11	N	00	N
20	20240828	141005	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	10610	160	2	1.53	367386100	34508	55.98	10450	10800	10430	13580	7320	10450	10646.40	10.45	0	-5480	10876	10662	10536	10322	10196	10600	10260	33	3130	100	7520	10	1	31468029	3339	8.54	1.51	12	0.11	1242.00	7033.00	14990	20240417	-29.22	9050	20231205	17.24	14990	-29.22	20240417	9250	14.70	20240118	14990	-29.22	20240417	9050	17.24	20231205	0.74	N	230360	100	32 억		3288080	N	N	11	N	00	N
21	20240828	131001	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	10630	180	2	1.72	331327840	31122	50.49	10450	10800	10430	13580	7320	10450	10646.10	10.45	0	-3822	10876	10662	10536	10322	10196	10600	10260	33	3130	100	7520	10	1	31468029	3345	8.56	1.51	12	0.10	1242.00	7033.00	14990	20240417	-29.09	9050	20231205	17.46	14990	-29.09	20240417	9250	14.92	20240118	14990	-29.09	20240417	9050	17.46	20231205	0.74	N	230360	100	32 억		3288080	N	N	11	N	00	N
22	20240828	120959	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	10630	180	2	1.72	258005130	24223	39.29	10450	10800	10430	13580	7320	10450	10651.25	10.45	0	-1138	10876	10662	10536	10322	10196	10600	10260	33	3130	100	7520	10	1	31468029	3345	8.56	1.51	12	0.08	1242.00	7033.00	14990	20240417	-29.09	9050	20231205	17.46	14990	-29.09	20240417	9250	14.92	20240118	14990	-29.09	20240417	9050	17.46	20231205	0.74	N	230360	100	32 억		3288080	N	N	11	N	00	N
23	20240828	110959	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	10650	200	2	1.91	226229080	21240	34.46	10450	10800	10430	13580	7320	10450	10651.09	10.45	0	325	10876	10662	10536	10322	10196	10600	10260	33	3130	100	7520	10	1	31468029	3351	8.57	1.51	12	0.07	1242.00	7033.00	14990	20240417	-28.95	9050	20231205	17.68	14990	-28.95	20240417	9250	15.14	20240118	14990	-28.95	20240417	9050	17.68	20231205	0.74	N	230360	100	32 억		3288080	N	N	11	N	00	N
24	20240828	101027	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	10800	350	2	3.35	122065750	11480	18.62	10450	10800	10430	13580	7320	10450	10632.91	10.45	0	1198	10876	10662	10536	10322	10196	10600	10260	33	3130	100	7520	10	1	31468029	3399	8.70	1.54	12	0.04	1242.00	7033.00	14990	20240417	-27.95	9050	20231205	19.34	14990	-27.95	20240417	9250	16.76	20240118	14990	-27.95	20240417	9050	19.34	20231205	0.74	N	230360	100	32 억		3288080	N	N	11	N	00	N
25	20240828	091016	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	10450	0	3	0.00	741950	71	0.12	10450	10450	10450	13580	7320	10450	10450.00	10.45	0	-3	10876	10662	10536	10322	10196	10600	10260	33	3130	100	7520	10	1	31468029	3288	8.41	1.49	12	0.00	1242.00	7033.00	14990	20240417	-30.29	9050	20231205	15.47	14990	-30.29	20240417	9250	12.97	20240118	14990	-30.29	20240417	9050	15.47	20231205	0.74	N	230360	100	32 억		3288080	N	N	11	N	00	N
26	20240827	160955	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	10450	-300	5	-2.79	645948840	61535	152.17	10750	10750	10410	13970	7530	10750	10497.28	10.50	0	-16418	11096	10922	10716	10542	10336	11010	10630	33	3220	100	7740	10	1	31468029	3288	8.41	1.49	12	0.20	1242.00	7033.00	14990	20240417	-30.29	9050	20231205	15.47	14990	-30.29	20240417	9250	12.97	20240118	14990	-30.29	20240417	9050	15.47	20231205	0.76	N	230360	100	32 억		3305093	N	N	11	N	00	N
27	20240827	151000	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	10520	-230	5	-2.14	600760090	57224	141.51	10750	10750	10410	13970	7530	10750	10498.39	10.50	0	-16032	11096	10922	10716	10542	10336	11010	10630	33	3220	100	7740	10	1	31468029	3310	8.47	1.50	12	0.18	1242.00	7033.00	14990	20240417	-29.82	9050	20231205	16.24	14990	-29.82	20240417	9250	13.73	20240118	14990	-29.82	20240417	9050	16.24	20231205	0.76	N	230360	100	32 억		3305093	N	N	14	N	00	N
28	20240827	141005	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	10470	-280	5	-2.60	466200270	44442	109.90	10750	10750	10410	13970	7530	10750	10490.08	10.50	0	-13813	11096	10922	10716	10542	10336	11010	10630	33	3220	100	7740	10	1	31468029	3295	8.43	1.49	12	0.14	1242.00	7033.00	14990	20240417	-30.15	9050	20231205	15.69	14990	-30.15	20240417	9250	13.19	20240118	14990	-30.15	20240417	9050	15.69	20231205	0.76	N	230360	100	32 억		3305093	N	N	14	N	00	N
29	20240827	131006	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	10480	-270	5	-2.51	443841370	42305	104.61	10750	10750	10410	13970	7530	10750	10491.46	10.50	0	-12603	11096	10922	10716	10542	10336	11010	10630	33	3220	100	7740	10	1	31468029	3298	8.44	1.49	12	0.13	1242.00	7033.00	14990	20240417	-30.09	9050	20231205	15.80	14990	-30.09	20240417	9250	13.30	20240118	14990	-30.09	20240417	9050	15.80	20231205	0.76	N	230360	100	32 억		3305093	N	N	14	N	00	N
30	20240827	121007	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	10480	-270	5	-2.51	379880650	36182	89.47	10750	10750	10450	13970	7530	10750	10499.16	10.50	0	-10781	11096	10922	10716	10542	10336	11010	10630	33	3220	100	7740	10	1	31468029	3298	8.44	1.49	12	0.11	1242.00	7033.00	14990	20240417	-30.09	9050	20231205	15.80	14990	-30.09	20240417	9250	13.30	20240118	14990	-30.09	20240417	9050	15.80	20231205	0.76	N	230360	100	32 억		3305093	N	N	14	N	00	N
31	20240827	111004	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	10490	-260	5	-2.42	331167320	31532	77.97	10750	10750	10450	13970	7530	10750	10502.58	10.50	0	-9645	11096	10922	10716	10542	10336	11010	10630	33	3220	100	7740	10	1	31468029	3301	8.45	1.49	12	0.10	1242.00	7033.00	14990	20240417	-30.02	9050	20231205	15.91	14990	-30.02	20240417	9250	13.41	20240118	14990	-30.02	20240417	9050	15.91	20231205	0.76	N	230360	100	32 억		3305093	N	N	14	N	00	N
32	20240827	101001	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	10500	-250	5	-2.33	281728220	26821	66.32	10750	10750	10450	13970	7530	10750	10504.02	10.50	0	-6533	11096	10922	10716	10542	10336	11010	10630	33	3220	100	7740	10	1	31468029	3304	8.45	1.49	12	0.09	1242.00	7033.00	14990	20240417	-29.95	9050	20231205	16.02	14990	-29.95	20240417	9250	13.51	20240118	14990	-29.95	20240417	9050	16.02	20231205	0.76	N	230360	100	32 억		3305093	N	N	14	N	00	N
33	20240827	091002	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	10550	-200	5	-1.86	10821570	1019	2.52	10750	10750	10550	13970	7530	10750	10619.79	10.50	0	-826	11096	10922	10716	10542	10336	11010	10630	33	3220	100	7740	10	1	31468029	3320	8.49	1.50	12	0.00	1242.00	7033.00	14990	20240417	-29.62	9050	20231205	16.57	14990	-29.62	20240417	9250	14.05	20240118	14990	-29.62	20240417	9050	16.57	20231205	0.76	N	230360	100	32 억		3305093	N	N	14	N	00	N
34	20240826	160946	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	10750	-40	5	-0.37	433407660	40436	105.47	10710	10890	10510	14020	7560	10790	10718.35	10.54	0	-13077	11036	10912	10776	10652	10516	10975	10715	33	3230	100	7760	10	1	31468029	3383	8.66	1.53	12	0.13	1242.00	7033.00	14990	20240417	-28.29	9050	20231205	18.78	14990	-28.29	20240417	9250	16.22	20240118	14990	-28.29	20240417	9050	18.78	20231205	0.74	N	230360	100	32 억		3316560	N	N	14	N	00	N
35	20240826	150956	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	10640	-150	5	-1.39	414526650	38676	100.88	10710	10890	10510	14020	7560	10790	10717.93	10.54	0	-12122	11036	10912	10776	10652	10516	10975	10715	33	3230	100	7760	10	1	31468029	3348	8.57	1.51	12	0.12	1242.00	7033.00	14990	20240417	-29.02	9050	20231205	17.57	14990	-29.02	20240417	9250	15.03	20240118	14990	-29.02	20240417	9050	17.57	20231205	0.74	N	230360	100	32 억		3316560	N	N	8	N	00	N
36	20240826	141000	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	10540	-250	5	-2.32	376876270	35114	91.59	10710	10890	10510	14020	7560	10790	10732.93	10.54	0	-11668	11036	10912	10776	10652	10516	10975	10715	33	3230	100	7760	10	1	31468029	3317	8.49	1.50	12	0.11	1242.00	7033.00	14990	20240417	-29.69	9050	20231205	16.46	14990	-29.69	20240417	9250	13.95	20240118	14990	-29.69	20240417	9050	16.46	20231205	0.74	N	230360	100	32 억		3316560	N	N	8	N	00	N
37	20240826	130959	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	10640	-150	5	-1.39	305971290	28410	74.10	10710	10890	10590	14020	7560	10790	10769.84	10.54	0	-7454	11036	10912	10776	10652	10516	10975	10715	33	3230	100	7760	10	1	31468029	3348	8.57	1.51	12	0.09	1242.00	7033.00	14990	20240417	-29.02	9050	20231205	17.57	14990	-29.02	20240417	9250	15.03	20240118	14990	-29.02	20240417	9050	17.57	20231205	0.74	N	230360	100	32 억		3316560	N	N	8	N	00	N
38	20240826	120954	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	10620	-170	5	-1.58	277254040	25702	67.04	10710	10890	10600	14020	7560	10790	10787.26	10.54	0	-6930	11036	10912	10776	10652	10516	10975	10715	33	3230	100	7760	10	1	31468029	3342	8.55	1.51	12	0.08	1242.00	7033.00	14990	20240417	-29.15	9050	20231205	17.35	14990	-29.15	20240417	9250	14.81	20240118	14990	-29.15	20240417	9050	17.35	20231205	0.74	N	230360	100	32 억		3316560	N	N	8	N	00	N
39	20240826	110957	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	10740	-50	5	-0.46	238647010	22086	57.61	10710	10890	10710	14020	7560	10790	10805.35	10.54	0	-4828	11036	10912	10776	10652	10516	10975	10715	33	3230	100	7760	10	1	31468029	3380	8.65	1.53	12	0.07	1242.00	7033.00	14990	20240417	-28.35	9050	20231205	18.67	14990	-28.35	20240417	9250	16.11	20240118	14990	-28.35	20240417	9050	18.67	20231205	0.74	N	230360	100	32 억		3316560	N	N	8	N	00	N
40	20240826	100959	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	10880	90	2	0.83	118059000	10929	28.51	10710	10890	10710	14020	7560	10790	10802.36	10.54	0	116	11036	10912	10776	10652	10516	10975	10715	33	3230	100	7760	10	1	31468029	3424	8.76	1.55	12	0.03	1242.00	7033.00	14990	20240417	-27.42	9050	20231205	20.22	14990	-27.42	20240417	9250	17.62	20240118	14990	-27.42	20240417	9050	20.22	20231205	0.74	N	230360	100	32 억		3316560	N	N	8	N	00	N
41	20240826	090953	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	10760	-30	5	-0.28	28424290	2646	6.90	10710	10870	10710	14020	7560	10790	10742.36	10.54	0	-246	11036	10912	10776	10652	10516	10975	10715	33	3230	100	7760	10	1	31468029	3386	8.66	1.53	12	0.01	1242.00	7033.00	14990	20240417	-28.22	9050	20231205	18.90	14990	-28.22	20240417	9250	16.32	20240118	14990	-28.22	20240417	9050	18.90	20231205	0.74	N	230360	100	32 억		3316560	N	N	8	N	00	N
42	20240823	160948	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	10790	60	2	0.56	412256410	38238	120.85	10730	10900	10640	13940	7520	10730	10781.31	10.57	0	-10892	11143	10936	10793	10586	10443	10865	10515	33	3210	100	7720	10	1	31468029	3395	8.69	1.53	12	0.12	1242.00	7033.00	14990	20240417	-28.02	9050	20231205	19.23	14990	-28.02	20240417	9250	16.65	20240118	14990	-28.02	20240417	9050	19.23	20231205	0.74	N	230360	100	32 억		3326891	N	N	8	N	00	N
43	20240823	150957	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	10830	100	2	0.93	398142690	36933	116.73	10730	10900	10640	13940	7520	10730	10780.13	10.57	0	-10319	11143	10936	10793	10586	10443	10865	10515	33	3210	100	7720	10	1	31468029	3408	8.72	1.54	12	0.12	1242.00	7033.00	14990	20240417	-27.75	9050	20231205	19.67	14990	-27.75	20240417	9250	17.08	20240118	14990	-27.75	20240417	9050	19.67	20231205	0.74	N	230360	100	32 억		3326891	N	N	35	N	00	N
44	20240823	140956	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	10770	40	2	0.37	290553270	27002	85.34	10730	10890	10640	13940	7520	10730	10760.44	10.57	0	-4472	11143	10936	10793	10586	10443	10865	10515	33	3210	100	7720	10	1	31468029	3389	8.67	1.53	12	0.09	1242.00	7033.00	14990	20240417	-28.15	9050	20231205	19.01	14990	-28.15	20240417	9250	16.43	20240118	14990	-28.15	20240417	9050	19.01	20231205	0.74	N	230360	100	32 억		3326891	N	N	35	N	00	N
45	20240823	130956	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	10750	20	2	0.19	119592930	11170	35.30	10730	10830	10640	13940	7520	10730	10706.62	10.57	0	-1145	11143	10936	10793	10586	10443	10865	10515	33	3210	100	7720	10	1	31468029	3383	8.66	1.53	12	0.04	1242.00	7033.00	14990	20240417	-28.29	9050	20231205	18.78	14990	-28.29	20240417	9250	16.22	20240118	14990	-28.29	20240417	9050	18.78	20231205	0.74	N	230360	100	32 억		3326891	N	N	35	N	00	N
46	20240823	120954	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	10670	-60	5	-0.56	95748900	8950	28.29	10730	10830	10640	13940	7520	10730	10698.20	10.57	0	-1709	11143	10936	10793	10586	10443	10865	10515	33	3210	100	7720	10	1	31468029	3358	8.59	1.52	12	0.03	1242.00	7033.00	14990	20240417	-28.82	9050	20231205	17.90	14990	-28.82	20240417	9250	15.35	20240118	14990	-28.82	20240417	9050	17.90	20231205	0.74	N	230360	100	32 억		3326891	N	N	35	N	00	N
47	20240823	110951	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	10660	-70	5	-0.65	59252320	5530	17.48	10730	10830	10640	13940	7520	10730	10714.71	10.57	0	-2044	11143	10936	10793	10586	10443	10865	10515	33	3210	100	7720	10	1	31468029	3354	8.58	1.52	12	0.02	1242.00	7033.00	14990	20240417	-28.89	9050	20231205	17.79	14990	-28.89	20240417	9250	15.24	20240118	14990	-28.89	20240417	9050	17.79	20231205	0.74	N	230360	100	32 억		3326891	N	N	35	N	00	N
48	20240823	100955	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	10730	0	3	0.00	36990400	3450	10.90	10730	10830	10640	13940	7520	10730	10721.86	10.57	0	-516	11143	10936	10793	10586	10443	10865	10515	33	3210	100	7720	10	1	31468029	3377	8.64	1.53	12	0.01	1242.00	7033.00	14990	20240417	-28.42	9050	20231205	18.56	14990	-28.42	20240417	9250	16.00	20240118	14990	-28.42	20240417	9050	18.56	20231205	0.74	N	230360	100	32 억		3326891	N	N	35	N	00	N
49	20240823	090955	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	10740	10	2	0.09	21315030	1994	6.30	10730	10760	10640	13940	7520	10730	10689.58	10.57	0	-364	11143	10936	10793	10586	10443	10865	10515	33	3210	100	7720	10	1	31468029	3380	8.65	1.53	12	0.01	1242.00	7033.00	14990	20240417	-28.35	9050	20231205	18.67	14990	-28.35	20240417	9250	16.11	20240118	14990	-28.35	20240417	9050	18.67	20231205	0.74	N	230360	100	32 억		3326891	N	N	35	N	00	N
50	20240822	160949	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	10730	-70	5	-0.65	340662680	31640	71.42	11000	11000	10650	14040	7560	10800	10766.84	10.59	0	-6404	11366	11082	10916	10632	10466	11000	10550	33	3240	100	7770	10	1	31468029	3377	8.64	1.53	12	0.10	1242.00	7033.00	14990	20240417	-28.42	9050	20231205	18.56	14990	-28.42	20240417	9250	16.00	20240118	14990	-28.42	20240417	9050	18.56	20231205	0.77	N	230360	100	32 억		3333454	N	N	35	N	00	N
51	20240822	150956	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	10680	-120	5	-1.11	316279150	29364	66.28	11000	11000	10650	14040	7560	10800	10770.98	10.59	0	-5755	11366	11082	10916	10632	10466	11000	10550	33	3240	100	7770	10	1	31468029	3361	8.60	1.52	12	0.09	1242.00	7033.00	14990	20240417	-28.75	9050	20231205	18.01	14990	-28.75	20240417	9250	15.46	20240118	14990	-28.75	20240417	9050	18.01	20231205	0.77	N	230360	100	32 억		3333454	N	N	76	N	00	N
52	20240822	140957	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	10700	-100	5	-0.93	307727020	28563	64.47	11000	11000	10650	14040	7560	10800	10773.62	10.59	0	-5526	11366	11082	10916	10632	10466	11000	10550	33	3240	100	7770	10	1	31468029	3367	8.62	1.52	12	0.09	1242.00	7033.00	14990	20240417	-28.62	9050	20231205	18.23	14990	-28.62	20240417	9250	15.68	20240118	14990	-28.62	20240417	9050	18.23	20231205	0.77	N	230360	100	32 억		3333454	N	N	76	N	00	N
53	20240822	130957	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	10670	-130	5	-1.20	302822420	28104	63.43	11000	11000	10650	14040	7560	10800	10775.06	10.59	0	-5329	11366	11082	10916	10632	10466	11000	10550	33	3240	100	7770	10	1	31468029	3358	8.59	1.52	12	0.09	1242.00	7033.00	14990	20240417	-28.82	9050	20231205	17.90	14990	-28.82	20240417	9250	15.35	20240118	14990	-28.82	20240417	9050	17.90	20231205	0.77	N	230360	100	32 억		3333454	N	N	76	N	00	N
54	20240822	121001	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	10720	-80	5	-0.74	284574010	26394	59.57	11000	11000	10650	14040	7560	10800	10781.77	10.59	0	-4454	11366	11082	10916	10632	10466	11000	10550	33	3240	100	7770	10	1	31468029	3373	8.63	1.52	12	0.08	1242.00	7033.00	14990	20240417	-28.49	9050	20231205	18.45	14990	-28.49	20240417	9250	15.89	20240118	14990	-28.49	20240417	9050	18.45	20231205	0.77	N	230360	100	32 억		3333454	N	N	76	N	00	N
55	20240822	110951	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	10760	-40	5	-0.37	175280070	16174	36.51	11000	11000	10750	14040	7560	10800	10837.15	10.59	0	-2589	11366	11082	10916	10632	10466	11000	10550	33	3240	100	7770	10	1	31468029	3386	8.66	1.53	12	0.05	1242.00	7033.00	14990	20240417	-28.22	9050	20231205	18.90	14990	-28.22	20240417	9250	16.32	20240118	14990	-28.22	20240417	9050	18.90	20231205	0.77	N	230360	100	32 억		3333454	N	N	76	N	00	N
56	20240822	100951	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	10780	-20	5	-0.19	153826720	14180	32.01	11000	11000	10770	14040	7560	10800	10848.15	10.59	0	-2099	11366	11082	10916	10632	10466	11000	10550	33	3240	100	7770	10	1	31468029	3392	8.68	1.53	12	0.05	1242.00	7033.00	14990	20240417	-28.09	9050	20231205	19.12	14990	-28.09	20240417	9250	16.54	20240118	14990	-28.09	20240417	9050	19.12	20231205	0.77	N	230360	100	32 억		3333454	N	N	76	N	00	N
57	20240822	090951	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	10860	60	2	0.56	15606840	1432	3.23	11000	11000	10860	14040	7560	10800	10898.63	10.59	0	-130	11366	11082	10916	10632	10466	11000	10550	33	3240	100	7770	10	1	31468029	3417	8.74	1.54	12	0.00	1242.00	7033.00	14990	20240417	-27.55	9050	20231205	20.00	14990	-27.55	20240417	9250	17.41	20240118	14990	-27.55	20240417	9050	20.00	20231205	0.77	N	230360	100	32 억		3333454	N	N	76	N	00	N
58	20240821	160946	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	10800	-300	5	-2.70	480149480	44206	87.55	11100	11200	10750	14430	7770	11100	10861.64	10.60	0	-2611	11433	11266	10983	10816	10533	11350	10900	33	3330	100	7990	10	1	31468029	3399	8.70	1.54	12	0.14	1242.00	7033.00	14990	20240417	-27.95	9050	20231205	19.34	14990	-27.95	20240417	9250	16.76	20240118	14990	-27.95	20240417	9050	19.34	20231205	0.77	N	230360	100	32 억		3335615	N	N	76	N	00	N
59	20240821	150959	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	10820	-280	5	-2.52	423406380	38957	77.15	11100	11200	10750	14430	7770	11100	10868.56	10.60	0	-3417	11433	11266	10983	10816	10533	11350	10900	33	3330	100	7990	10	1	31468029	3405	8.71	1.54	12	0.12	1242.00	7033.00	14990	20240417	-27.82	9050	20231205	19.56	14990	-27.82	20240417	9250	16.97	20240118	14990	-27.82	20240417	9050	19.56	20231205	0.77	N	230360	100	32 억		3335615	N	N	30	N	00	N
60	20240821	140956	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	10820	-280	5	-2.52	358476150	32974	65.30	11100	11200	10750	14430	7770	11100	10871.48	10.60	0	-2388	11433	11266	10983	10816	10533	11350	10900	33	3330	100	7990	10	1	31468029	3405	8.71	1.54	12	0.10	1242.00	7033.00	14990	20240417	-27.82	9050	20231205	19.56	14990	-27.82	20240417	9250	16.97	20240118	14990	-27.82	20240417	9050	19.56	20231205	0.77	N	230360	100	32 억		3335615	N	N	30	N	00	N
61	20240821	131002	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	10890	-210	5	-1.89	312601970	28742	56.92	11100	11200	10750	14430	7770	11100	10876.14	10.60	0	-1672	11433	11266	10983	10816	10533	11350	10900	33	3330	100	7990	10	1	31468029	3427	8.77	1.55	12	0.09	1242.00	7033.00	14990	20240417	-27.35	9050	20231205	20.33	14990	-27.35	20240417	9250	17.73	20240118	14990	-27.35	20240417	9050	20.33	20231205	0.77	N	230360	100	32 억		3335615	N	N	30	N	00	N
62	20240821	121001	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	10890	-210	5	-1.89	299356480	27526	54.51	11100	11200	10750	14430	7770	11100	10875.41	10.60	0	-1227	11433	11266	10983	10816	10533	11350	10900	33	3330	100	7990	10	1	31468029	3427	8.77	1.55	12	0.09	1242.00	7033.00	14990	20240417	-27.35	9050	20231205	20.33	14990	-27.35	20240417	9250	17.73	20240118	14990	-27.35	20240417	9050	20.33	20231205	0.77	N	230360	100	32 억		3335615	N	N	30	N	00	N
63	20240821	110956	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	10890	-210	5	-1.89	280750640	25818	51.13	11100	11200	10750	14430	7770	11100	10874.22	10.60	0	-458	11433	11266	10983	10816	10533	11350	10900	33	3330	100	7990	10	1	31468029	3427	8.77	1.55	12	0.08	1242.00	7033.00	14990	20240417	-27.35	9050	20231205	20.33	14990	-27.35	20240417	9250	17.73	20240118	14990	-27.35	20240417	9050	20.33	20231205	0.77	N	230360	100	32 억		3335615	N	N	30	N	00	N
64	20240821	101000	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	10810	-290	5	-2.61	91707840	8359	16.55	11100	11200	10800	14430	7770	11100	10971.15	10.60	0	-1916	11433	11266	10983	10816	10533	11350	10900	33	3330	100	7990	10	1	31468029	3402	8.70	1.54	12	0.03	1242.00	7033.00	14990	20240417	-27.89	9050	20231205	19.45	14990	-27.89	20240417	9250	16.86	20240118	14990	-27.89	20240417	9050	19.45	20231205	0.77	N	230360	100	32 억		3335615	N	N	30	N	00	N
65	20240821	090952	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	11090	-10	5	-0.09	27396070	2476	4.90	11100	11200	10910	14430	7770	11100	11064.65	10.60	0	-637	11433	11266	10983	10816	10533	11350	10900	33	3330	100	7990	10	1	31468029	3490	8.93	1.58	12	0.01	1242.00	7033.00	14990	20240417	-26.02	9050	20231205	22.54	14990	-26.02	20240417	9250	19.89	20240118	14990	-26.02	20240417	9050	22.54	20231205	0.77	N	230360	100	32 억		3335615	N	N	30	N	00	N
66	20240820	160940	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	11100	400	2	3.74	551820220	50290	87.67	10700	11150	10700	13910	7490	10700	10972.64	10.55	0	15597	11166	10932	10816	10582	10466	10875	10525	33	3210	100	7700	10	1	31468029	3493	8.94	1.58	12	0.16	1242.00	7033.00	14990	20240417	-25.95	9050	20231205	22.65	14990	-25.95	20240417	9250	20.00	20240118	14990	-25.95	20240417	9050	22.65	20231205	0.75	N	230360	100	32 억		3319926	N	N	30	N	00	N
67	20240820	150951	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	11060	360	2	3.36	537463660	48996	85.42	10700	11150	10700	13910	7490	10700	10969.54	10.55	0	14898	11166	10932	10816	10582	10466	10875	10525	33	3210	100	7700	10	1	31468029	3480	8.90	1.57	12	0.16	1242.00	7033.00	14990	20240417	-26.22	9050	20231205	22.21	14990	-26.22	20240417	9250	19.57	20240118	14990	-26.22	20240417	9050	22.21	20231205	0.75	N	230360	100	32 억		3319926	N	N	37	N	00	N
68	20240820	140949	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	10990	290	2	2.71	416152050	37999	66.25	10700	11100	10700	13910	7490	10700	10951.66	10.55	0	12595	11166	10932	10816	10582	10466	10875	10525	33	3210	100	7700	10	1	31468029	3458	8.85	1.56	12	0.12	1242.00	7033.00	14990	20240417	-26.68	9050	20231205	21.44	14990	-26.68	20240417	9250	18.81	20240118	14990	-26.68	20240417	9050	21.44	20231205	0.75	N	230360	100	32 억		3319926	N	N	37	N	00	N
69	20240820	130951	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	11010	310	2	2.90	394745110	36053	62.85	10700	11100	10700	13910	7490	10700	10949.02	10.55	0	12883	11166	10932	10816	10582	10466	10875	10525	33	3210	100	7700	10	1	31468029	3465	8.86	1.57	12	0.11	1242.00	7033.00	14990	20240417	-26.55	9050	20231205	21.66	14990	-26.55	20240417	9250	19.03	20240118	14990	-26.55	20240417	9050	21.66	20231205	0.75	N	230360	100	32 억		3319926	N	N	37	N	00	N
70	20240820	120945	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	11030	330	2	3.08	354768270	32427	56.53	10700	11100	10700	13910	7490	10700	10940.52	10.55	0	12267	11166	10932	10816	10582	10466	10875	10525	33	3210	100	7700	10	1	31468029	3471	8.88	1.57	12	0.10	1242.00	7033.00	14990	20240417	-26.42	9050	20231205	21.88	14990	-26.42	20240417	9250	19.24	20240118	14990	-26.42	20240417	9050	21.88	20231205	0.75	N	230360	100	32 억		3319926	N	N	37	N	00	N
71	20240820	110944	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	11040	340	2	3.18	296117470	27125	47.29	10700	11040	10700	13910	7490	10700	10916.77	10.55	0	11142	11166	10932	10816	10582	10466	10875	10525	33	3210	100	7700	10	1	31468029	3474	8.89	1.57	12	0.09	1242.00	7033.00	14990	20240417	-26.35	9050	20231205	21.99	14990	-26.35	20240417	9250	19.35	20240118	14990	-26.35	20240417	9050	21.99	20231205	0.75	N	230360	100	32 억		3319926	N	N	37	N	00	N
72	20240820	100941	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	10920	220	2	2.06	238354420	21871	38.13	10700	11000	10700	13910	7490	10700	10898.19	10.55	0	8241	11166	10932	10816	10582	10466	10875	10525	33	3210	100	7700	10	1	31468029	3436	8.79	1.55	12	0.07	1242.00	7033.00	14990	20240417	-27.15	9050	20231205	20.66	14990	-27.15	20240417	9250	18.05	20240118	14990	-27.15	20240417	9050	20.66	20231205	0.75	N	230360	100	32 억		3319926	N	N	37	N	00	N
73	20240820	090944	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	10870	170	2	1.59	4146320	384	0.67	10700	10890	10700	13910	7490	10700	10797.71	10.55	0	225	11166	10932	10816	10582	10466	10875	10525	33	3210	100	7700	10	1	31468029	3421	8.75	1.55	12	0.00	1242.00	7033.00	14990	20240417	-27.48	9050	20231205	20.11	14990	-27.48	20240417	9250	17.51	20240118	14990	-27.48	20240417	9050	20.11	20231205	0.75	N	230360	100	32 억		3319926	N	N	37	N	00	N
74	20240819	160932	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	10700	-310	5	-2.82	625026750	57295	82.27	10910	11050	10700	14310	7710	11010	10909.33	10.60	0	-17986	11376	11192	10916	10732	10456	11285	10825	33	3300	100	7920	10	1	31468029	3367	8.62	1.52	12	0.18	1242.00	7033.00	14990	20240417	-28.62	9050	20231205	18.23	14990	-28.62	20240417	9250	15.68	20240118	14990	-28.62	20240417	9050	18.23	20231205	0.78	N	230360	100	32 억		3337103	N	N	37	N	00	N
75	20240819	150942	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	10770	-240	5	-2.18	594067300	54412	78.13	10910	11050	10770	14310	7710	11010	10917.95	10.60	0	-18198	11376	11192	10916	10732	10456	11285	10825	33	3300	100	7920	10	1	31468029	3389	8.67	1.53	12	0.17	1242.00	7033.00	14990	20240417	-28.15	9050	20231205	19.01	14990	-28.15	20240417	9250	16.43	20240118	14990	-28.15	20240417	9050	19.01	20231205	0.78	N	230360	100	32 억		3337103	N	N	44	N	00	N
76	20240819	140942	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	10860	-150	5	-1.36	527511560	48271	69.31	10910	11050	10810	14310	7710	11010	10928.13	10.60	0	-15806	11376	11192	10916	10732	10456	11285	10825	33	3300	100	7920	10	1	31468029	3417	8.74	1.54	12	0.15	1242.00	7033.00	14990	20240417	-27.55	9050	20231205	20.00	14990	-27.55	20240417	9250	17.41	20240118	14990	-27.55	20240417	9050	20.00	20231205	0.78	N	230360	100	32 억		3337103	N	N	44	N	00	N
77	20240819	130938	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	10980	-30	5	-0.27	448457650	41037	58.92	10910	11050	10810	14310	7710	11010	10928.13	10.60	0	-14257	11376	11192	10916	10732	10456	11285	10825	33	3300	100	7920	10	1	31468029	3455	8.84	1.56	12	0.13	1242.00	7033.00	14990	20240417	-26.75	9050	20231205	21.33	14990	-26.75	20240417	9250	18.70	20240118	14990	-26.75	20240417	9050	21.33	20231205	0.78	N	230360	100	32 억		3337103	N	N	44	N	00	N
78	20240819	120938	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	10910	-100	5	-0.91	391761900	35872	51.51	10910	11050	10810	14310	7710	11010	10921.11	10.60	0	-12264	11376	11192	10916	10732	10456	11285	10825	33	3300	100	7920	10	1	31468029	3433	8.78	1.55	12	0.11	1242.00	7033.00	14990	20240417	-27.22	9050	20231205	20.55	14990	-27.22	20240417	9250	17.95	20240118	14990	-27.22	20240417	9050	20.55	20231205	0.78	N	230360	100	32 억		3337103	N	N	44	N	00	N
79	20240819	110939	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	11000	-10	5	-0.09	276230200	25277	36.29	10910	11050	10810	14310	7710	11010	10928.12	10.60	0	-13779	11376	11192	10916	10732	10456	11285	10825	33	3300	100	7920	10	1	31468029	3461	8.86	1.56	12	0.08	1242.00	7033.00	14990	20240417	-26.62	9050	20231205	21.55	14990	-26.62	20240417	9250	18.92	20240118	14990	-26.62	20240417	9050	21.55	20231205	0.78	N	230360	100	32 억		3337103	N	N	44	N	00	N
80	20240819	100940	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	10950	-60	5	-0.54	136907640	12500	17.95	10910	11050	10860	14310	7710	11010	10952.61	10.60	0	-5022	11376	11192	10916	10732	10456	11285	10825	33	3300	100	7920	10	1	31468029	3446	8.82	1.56	12	0.04	1242.00	7033.00	14990	20240417	-26.95	9050	20231205	20.99	14990	-26.95	20240417	9250	18.38	20240118	14990	-26.95	20240417	9050	20.99	20231205	0.78	N	230360	100	32 억		3337103	N	N	44	N	00	N
81	20240819	090938	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	10900	-110	5	-1.00	31431530	2885	4.14	10910	10980	10860	14310	7710	11010	10894.81	10.60	0	-1712	11376	11192	10916	10732	10456	11285	10825	33	3300	100	7920	10	1	31468029	3430	8.78	1.55	12	0.01	1242.00	7033.00	14990	20240417	-27.28	9050	20231205	20.44	14990	-27.28	20240417	9250	17.84	20240118	14990	-27.28	20240417	9050	20.44	20231205	0.78	N	230360	100	32 억		3337103	N	N	44	N	00	N
82	20240816	160931	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	11010	360	2	3.38	757992660	69474	127.94	10860	11100	10640	13840	7460	10650	10910.43	10.61	0	-1494	10916	10782	10636	10502	10356	10710	10430	33	3190	100	7660	10	1	31468029	3465	8.86	1.57	12	0.22	1242.00	7033.00	14990	20240417	-26.55	9050	20231205	21.66	14990	-26.55	20240417	9250	19.03	20240118	14990	-26.55	20240417	9050	21.66	20231205	0.76	N	230360	100	32 억		3339238	N	N	44	N	00	N
83	20240816	150935	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	10980	330	2	3.10	734251650	67315	123.96	10860	11100	10640	13840	7460	10650	10907.70	10.61	0	-1691	10916	10782	10636	10502	10356	10710	10430	33	3190	100	7660	10	1	31468029	3455	8.84	1.56	12	0.21	1242.00	7033.00	14990	20240417	-26.75	9050	20231205	21.33	14990	-26.75	20240417	9250	18.70	20240118	14990	-26.75	20240417	9050	21.33	20231205	0.76	N	230360	100	32 억		3339238	N	N	10	N	00	N
84	20240816	140938	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	10980	330	2	3.10	602007040	55273	101.79	10860	11100	10640	13840	7460	10650	10891.52	10.61	0	1970	10916	10782	10636	10502	10356	10710	10430	33	3190	100	7660	10	1	31468029	3455	8.84	1.56	12	0.18	1242.00	7033.00	14990	20240417	-26.75	9050	20231205	21.33	14990	-26.75	20240417	9250	18.70	20240118	14990	-26.75	20240417	9050	21.33	20231205	0.76	N	230360	100	32 억		3339238	N	N	10	N	00	N
85	20240816	130940	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	11020	370	2	3.47	502696170	46231	85.14	10860	11100	10640	13840	7460	10650	10873.57	10.61	0	3214	10916	10782	10636	10502	10356	10710	10430	33	3190	100	7660	10	1	31468029	3468	8.87	1.57	12	0.15	1242.00	7033.00	14990	20240417	-26.48	9050	20231205	21.77	14990	-26.48	20240417	9250	19.14	20240118	14990	-26.48	20240417	9050	21.77	20231205	0.76	N	230360	100	32 억		3339238	N	N	10	N	00	N
86	20240816	120934	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	10870	220	2	2.07	283574920	26307	48.45	10860	10900	10640	13840	7460	10650	10779.45	10.61	0	4572	10916	10782	10636	10502	10356	10710	10430	33	3190	100	7660	10	1	31468029	3421	8.75	1.55	12	0.08	1242.00	7033.00	14990	20240417	-27.48	9050	20231205	20.11	14990	-27.48	20240417	9250	17.51	20240118	14990	-27.48	20240417	9050	20.11	20231205	0.76	N	230360	100	32 억		3339238	N	N	10	N	00	N
87	20240816	110938	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	10790	140	2	1.31	207713560	19307	35.55	10860	10860	10640	13840	7460	10650	10758.46	10.61	0	4138	10916	10782	10636	10502	10356	10710	10430	33	3190	100	7660	10	1	31468029	3395	8.69	1.53	12	0.06	1242.00	7033.00	14990	20240417	-28.02	9050	20231205	19.23	14990	-28.02	20240417	9250	16.65	20240118	14990	-28.02	20240417	9050	19.23	20231205	0.76	N	230360	100	32 억		3339238	N	N	10	N	00	N
88	20240816	100935	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	10790	140	2	1.31	160877030	14970	27.57	10860	10860	10640	13840	7460	10650	10746.63	10.61	0	2099	10916	10782	10636	10502	10356	10710	10430	33	3190	100	7660	10	1	31468029	3395	8.69	1.53	12	0.05	1242.00	7033.00	14990	20240417	-28.02	9050	20231205	19.23	14990	-28.02	20240417	9250	16.65	20240118	14990	-28.02	20240417	9050	19.23	20231205	0.76	N	230360	100	32 억		3339238	N	N	10	N	00	N
89	20240816	090937	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	10810	160	2	1.50	18680190	1734	3.19	10860	10860	10750	13840	7460	10650	10772.89	10.61	0	-57	10916	10782	10636	10502	10356	10710	10430	33	3190	100	7660	10	1	31468029	3402	8.70	1.54	12	0.01	1242.00	7033.00	14990	20240417	-27.89	9050	20231205	19.45	14990	-27.89	20240417	9250	16.86	20240118	14990	-27.89	20240417	9050	19.45	20231205	0.76	N	230360	100	32 억		3339238	N	N	10	N	00	N
90	20240814	160936	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	10650	90	2	0.85	575544850	54302	163.91	10770	10770	10490	13720	7400	10560	10598.87	10.57	0	14230	10826	10692	10616	10482	10406	10655	10445	33	3160	100	7600	10	1	31468029	3351	8.57	1.51	12	0.17	1242.00	7033.00	14990	20240417	-28.95	9050	20231205	17.68	14990	-28.95	20240417	9250	15.14	20240118	14990	-28.95	20240417	9050	17.68	20231205	0.83	N	230360	100	32 억		3324997	N	N	10	N	00	N
91	20240814	150937	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	10670	110	2	1.04	566352430	53439	161.30	10770	10770	10490	13720	7400	10560	10598.11	10.57	0	13673	10826	10692	10616	10482	10406	10655	10445	33	3160	100	7600	10	1	31468029	3358	8.59	1.52	12	0.17	1242.00	7033.00	14990	20240417	-28.82	9050	20231205	17.90	14990	-28.82	20240417	9250	15.35	20240118	14990	-28.82	20240417	9050	17.90	20231205	0.83	N	230360	100	32 억		3324997	N	N	13	N	00	N
92	20240814	140942	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	10620	60	2	0.57	474040160	44775	135.15	10770	10770	10490	13720	7400	10560	10587.16	10.57	0	10757	10826	10692	10616	10482	10406	10655	10445	33	3160	100	7600	10	1	31468029	3342	8.55	1.51	12	0.14	1242.00	7033.00	14990	20240417	-29.15	9050	20231205	17.35	14990	-29.15	20240417	9250	14.81	20240118	14990	-29.15	20240417	9050	17.35	20231205	0.83	N	230360	100	32 억		3324997	N	N	13	N	00	N
93	20240814	130939	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	10610	50	2	0.47	408932380	38642	116.64	10770	10770	10490	13720	7400	10560	10582.59	10.57	0	11415	10826	10692	10616	10482	10406	10655	10445	33	3160	100	7600	10	1	31468029	3339	8.54	1.51	12	0.12	1242.00	7033.00	14990	20240417	-29.22	9050	20231205	17.24	14990	-29.22	20240417	9250	14.70	20240118	14990	-29.22	20240417	9050	17.24	20231205	0.83	N	230360	100	32 억		3324997	N	N	13	N	00	N
94	20240814	120934	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	10620	60	2	0.57	380601110	35973	108.58	10770	10770	10490	13720	7400	10560	10580.19	10.57	0	10562	10826	10692	10616	10482	10406	10655	10445	33	3160	100	7600	10	1	31468029	3342	8.55	1.51	12	0.11	1242.00	7033.00	14990	20240417	-29.15	9050	20231205	17.35	14990	-29.15	20240417	9250	14.81	20240118	14990	-29.15	20240417	9050	17.35	20231205	0.83	N	230360	100	32 억		3324997	N	N	13	N	00	N
95	20240814	110931	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	10590	30	2	0.28	344130890	32539	98.22	10770	10770	10490	13720	7400	10560	10575.95	10.57	0	8866	10826	10692	10616	10482	10406	10655	10445	33	3160	100	7600	10	1	31468029	3332	8.53	1.51	12	0.10	1242.00	7033.00	14990	20240417	-29.35	9050	20231205	17.02	14990	-29.35	20240417	9250	14.49	20240118	14990	-29.35	20240417	9050	17.02	20231205	0.83	N	230360	100	32 억		3324997	N	N	13	N	00	N
96	20240814	100928	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	10570	10	2	0.09	149155680	14035	42.36	10770	10770	10560	13720	7400	10560	10627.41	10.57	0	2794	10826	10692	10616	10482	10406	10655	10445	33	3160	100	7600	10	1	31468029	3326	8.51	1.50	12	0.04	1242.00	7033.00	14990	20240417	-29.49	9050	20231205	16.80	14990	-29.49	20240417	9250	14.27	20240118	14990	-29.49	20240417	9050	16.80	20231205	0.83	N	230360	100	32 억		3324997	N	N	13	N	00	N
97	20240814	091002	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	10690	130	2	1.23	14059720	1316	3.97	10770	10770	10610	13720	7400	10560	10683.68	10.57	0	345	10826	10692	10616	10482	10406	10655	10445	33	3160	100	7600	10	1	31468029	3364	8.61	1.52	12	0.00	1242.00	7033.00	14990	20240417	-28.69	9050	20231205	18.12	14990	-28.69	20240417	9250	15.57	20240118	14990	-28.69	20240417	9050	18.12	20231205	0.83	N	230360	100	32 억		3324997	N	N	13	N	00	N
98	20240813	160921	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	10560	-140	5	-1.31	349643400	32904	58.33	10700	10750	10540	13910	7490	10700	10626.17	10.60	0	-9143	10933	10816	10673	10556	10413	10875	10615	33	3210	100	7700	10	1	31468029	3323	8.50	1.50	12	0.10	1242.00	7033.00	14990	20240417	-29.55	9050	20231205	16.69	14990	-29.55	20240417	9250	14.16	20240118	14990	-29.55	20240417	9050	16.69	20231205	0.89	N	230360	100	32 억		3334436	N	N	13	N	00	N
99	20240813	150928	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	10550	-150	5	-1.40	345019680	32466	57.55	10700	10750	10540	13910	7490	10700	10627.11	10.60	0	-8870	10933	10816	10673	10556	10413	10875	10615	33	3210	100	7700	10	1	31468029	3320	8.49	1.50	12	0.10	1242.00	7033.00	14990	20240417	-29.62	9050	20231205	16.57	14990	-29.62	20240417	9250	14.05	20240118	14990	-29.62	20240417	9050	16.57	20231205	0.89	N	230360	100	32 억		3334436	N	N	7	N	00	N
100	20240813	140928	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	10600	-100	5	-0.93	279407300	26257	46.54	10700	10750	10550	13910	7490	10700	10641.25	10.60	0	-8208	10933	10816	10673	10556	10413	10875	10615	33	3210	100	7700	10	1	31468029	3336	8.53	1.51	12	0.08	1242.00	7033.00	14990	20240417	-29.29	9050	20231205	17.13	14990	-29.29	20240417	9250	14.59	20240118	14990	-29.29	20240417	9050	17.13	20231205	0.89	N	230360	100	32 억		3334436	N	N	7	N	00	N
101	20240813	130928	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	10630	-70	5	-0.65	262844170	24695	43.78	10700	10750	10550	13910	7490	10700	10643.62	10.60	0	-7799	10933	10816	10673	10556	10413	10875	10615	33	3210	100	7700	10	1	31468029	3345	8.56	1.51	12	0.08	1242.00	7033.00	14990	20240417	-29.09	9050	20231205	17.46	14990	-29.09	20240417	9250	14.92	20240118	14990	-29.09	20240417	9050	17.46	20231205	0.89	N	230360	100	32 억		3334436	N	N	7	N	00	N
102	20240813	120922	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	10590	-110	5	-1.03	258168990	24255	43.00	10700	10750	10550	13910	7490	10700	10643.95	10.60	0	-7668	10933	10816	10673	10556	10413	10875	10615	33	3210	100	7700	10	1	31468029	3332	8.53	1.51	12	0.08	1242.00	7033.00	14990	20240417	-29.35	9050	20231205	17.02	14990	-29.35	20240417	9250	14.49	20240118	14990	-29.35	20240417	9050	17.02	20231205	0.89	N	230360	100	32 억		3334436	N	N	7	N	00	N
103	20240813	110920	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	10600	-100	5	-0.93	229693300	21564	38.23	10700	10750	10590	13910	7490	10700	10651.70	10.60	0	-5617	10933	10816	10673	10556	10413	10875	10615	33	3210	100	7700	10	1	31468029	3336	8.53	1.51	12	0.07	1242.00	7033.00	14990	20240417	-29.29	9050	20231205	17.13	14990	-29.29	20240417	9250	14.59	20240118	14990	-29.29	20240417	9050	17.13	20231205	0.89	N	230360	100	32 억		3334436	N	N	7	N	00	N
104	20240813	100921	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	10620	-80	5	-0.75	171498200	16085	28.51	10700	10750	10600	13910	7490	10700	10662.00	10.60	0	-2770	10933	10816	10673	10556	10413	10875	10615	33	3210	100	7700	10	1	31468029	3342	8.55	1.51	12	0.05	1242.00	7033.00	14990	20240417	-29.15	9050	20231205	17.35	14990	-29.15	20240417	9250	14.81	20240118	14990	-29.15	20240417	9050	17.35	20231205	0.89	N	230360	100	32 억		3334436	N	N	7	N	00	N
105	20240813	090927	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	10600	-100	5	-0.93	18814510	1760	3.12	10700	10740	10600	13910	7490	10700	10690.06	10.60	0	-448	10933	10816	10673	10556	10413	10875	10615	33	3210	100	7700	10	1	31468029	3336	8.53	1.51	12	0.01	1242.00	7033.00	14990	20240417	-29.29	9050	20231205	17.13	14990	-29.29	20240417	9250	14.59	20240118	14990	-29.29	20240417	9050	17.13	20231205	0.89	N	230360	100	32 억		3334436	N	N	7	N	00	N
106	20240812	160913	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	10700	150	2	1.42	602273950	56406	55.45	10550	10790	10530	13710	7390	10550	10677.38	10.61	0	-2968	11250	10900	10670	10320	10090	10785	10205	33	3160	100	7590	10	1	31468029	3367	8.62	1.52	12	0.18	1242.00	7033.00	14990	20240417	-28.62	9050	20231205	18.23	14990	-28.62	20240417	9250	15.68	20240118	14990	-28.62	20240417	9050	18.23	20231205	0.89	N	230360	100	32 억		3337602	N	N	7	N	00	N
107	20240812	150916	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	10740	190	2	1.80	563253330	52763	51.87	10550	10790	10530	13710	7390	10550	10675.16	10.61	0	-3831	11250	10900	10670	10320	10090	10785	10205	33	3160	100	7590	10	1	31468029	3380	8.65	1.53	12	0.17	1242.00	7033.00	14990	20240417	-28.35	9050	20231205	18.67	14990	-28.35	20240417	9250	16.11	20240118	14990	-28.35	20240417	9050	18.67	20231205	0.89	N	230360	100	32 억		3337602	N	N	36	N	00	N
108	20240812	140916	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	10790	240	2	2.27	454802760	42672	41.95	10550	10790	10530	13710	7390	10550	10658.11	10.61	0	336	11250	10900	10670	10320	10090	10785	10205	33	3160	100	7590	10	1	31468029	3395	8.69	1.53	12	0.14	1242.00	7033.00	14990	20240417	-28.02	9050	20231205	19.23	14990	-28.02	20240417	9250	16.65	20240118	14990	-28.02	20240417	9050	19.23	20231205	0.89	N	230360	100	32 억		3337602	N	N	36	N	00	N
109	20240812	130912	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	10740	190	2	1.80	370685770	34860	34.27	10550	10790	10530	13710	7390	10550	10633.56	10.61	0	1337	11250	10900	10670	10320	10090	10785	10205	33	3160	100	7590	10	1	31468029	3380	8.65	1.53	12	0.11	1242.00	7033.00	14990	20240417	-28.35	9050	20231205	18.67	14990	-28.35	20240417	9250	16.11	20240118	14990	-28.35	20240417	9050	18.67	20231205	0.89	N	230360	100	32 억		3337602	N	N	36	N	00	N
110	20240812	120913	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	10650	100	2	0.95	287378670	27088	26.63	10550	10790	10530	13710	7390	10550	10609.08	10.61	0	905	11250	10900	10670	10320	10090	10785	10205	33	3160	100	7590	10	1	31468029	3351	8.57	1.51	12	0.09	1242.00	7033.00	14990	20240417	-28.95	9050	20231205	17.68	14990	-28.95	20240417	9250	15.14	20240118	14990	-28.95	20240417	9050	17.68	20231205	0.89	N	230360	100	32 억		3337602	N	N	36	N	00	N
111	20240812	110914	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	10600	50	2	0.47	264423880	24930	24.51	10550	10790	10530	13710	7390	10550	10606.65	10.61	0	169	11250	10900	10670	10320	10090	10785	10205	33	3160	100	7590	10	1	31468029	3336	8.53	1.51	12	0.08	1242.00	7033.00	14990	20240417	-29.29	9050	20231205	17.13	14990	-29.29	20240417	9250	14.59	20240118	14990	-29.29	20240417	9050	17.13	20231205	0.89	N	230360	100	32 억		3337602	N	N	36	N	00	N
112	20240812	100906	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	10620	70	2	0.66	163796690	15428	15.17	10550	10790	10530	13710	7390	10550	10616.85	10.61	0	256	11250	10900	10670	10320	10090	10785	10205	33	3160	100	7590	10	1	31468029	3342	8.55	1.51	12	0.05	1242.00	7033.00	14990	20240417	-29.15	9050	20231205	17.35	14990	-29.15	20240417	9250	14.81	20240118	14990	-29.15	20240417	9050	17.35	20231205	0.89	N	230360	100	32 억		3337602	N	N	36	N	00	N
113	20240812	090904	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	10600	50	2	0.47	9249140	872	0.86	10550	10790	10550	13710	7390	10550	10606.81	10.61	0	397	11250	10900	10670	10320	10090	10785	10205	33	3160	100	7590	10	1	31468029	3336	8.53	1.51	12	0.00	1242.00	7033.00	14990	20240417	-29.29	9050	20231205	17.13	14990	-29.29	20240417	9250	14.59	20240118	14990	-29.29	20240417	9050	17.13	20231205	0.89	N	230360	100	32 억		3337602	N	N	36	N	00	N
114	20240809	160901	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	10550	-50	5	-0.47	1088013530	101560	61.10	10610	11020	10440	13780	7420	10600	10713.29	10.62	0	-5604	11353	10976	10523	10146	9693	11165	10335	33	3180	100	7630	10	1	31468029	3320	8.49	1.50	12	0.32	1242.00	7033.00	14990	20240417	-29.62	9050	20231205	16.57	14990	-29.62	20240417	9250	14.05	20240118	14990	-29.62	20240417	9050	16.57	20231205	0.87	N	230360	100	32 억		3343006	N	N	36	N	00	N
115	20240809	150921	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	10580	-20	5	-0.19	1039852000	97012	58.37	10610	11020	10440	13780	7420	10600	10718.80	10.62	0	-3516	11353	10976	10523	10146	9693	11165	10335	33	3180	100	7630	10	1	31468029	3329	8.52	1.50	12	0.31	1242.00	7033.00	14990	20240417	-29.42	9050	20231205	16.91	14990	-29.42	20240417	9250	14.38	20240118	14990	-29.42	20240417	9050	16.91	20231205	0.87	N	230360	100	32 억		3343006	N	N	18	N	00	N
116	20240809	140925	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	10610	10	2	0.09	976836960	91082	54.80	10610	11020	10440	13780	7420	10600	10724.81	10.62	0	-1414	11353	10976	10523	10146	9693	11165	10335	33	3180	100	7630	10	1	31468029	3339	8.54	1.51	12	0.29	1242.00	7033.00	14990	20240417	-29.22	9050	20231205	17.24	14990	-29.22	20240417	9250	14.70	20240118	14990	-29.22	20240417	9050	17.24	20231205	0.87	N	230360	100	32 억		3343006	N	N	18	N	00	N
117	20240809	130918	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	10660	60	2	0.57	953894810	88924	53.50	10610	11020	10440	13780	7420	10600	10727.08	10.62	0	-1018	11353	10976	10523	10146	9693	11165	10335	33	3180	100	7630	10	1	31468029	3354	8.58	1.52	12	0.28	1242.00	7033.00	14990	20240417	-28.89	9050	20231205	17.79	14990	-28.89	20240417	9250	15.24	20240118	14990	-28.89	20240417	9050	17.79	20231205	0.87	N	230360	100	32 억		3343006	N	N	18	N	00	N
118	20240809	120917	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	10670	70	2	0.66	916592930	85427	51.40	10610	11020	10440	13780	7420	10600	10729.55	10.62	0	-1118	11353	10976	10523	10146	9693	11165	10335	33	3180	100	7630	10	1	31468029	3358	8.59	1.52	12	0.27	1242.00	7033.00	14990	20240417	-28.82	9050	20231205	17.90	14990	-28.82	20240417	9250	15.35	20240118	14990	-28.82	20240417	9050	17.90	20231205	0.87	N	230360	100	32 억		3343006	N	N	18	N	00	N
119	20240809	110910	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	10810	210	2	1.98	842258700	78503	47.23	10610	11020	10440	13780	7420	10600	10729.00	10.62	0	-460	11353	10976	10523	10146	9693	11165	10335	33	3180	100	7630	10	1	31468029	3402	8.70	1.54	12	0.25	1242.00	7033.00	14990	20240417	-27.89	9050	20231205	19.45	14990	-27.89	20240417	9250	16.86	20240118	14990	-27.89	20240417	9050	19.45	20231205	0.87	N	230360	100	32 억		3343006	N	N	18	N	00	N
120	20240809	100918	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	10850	250	2	2.36	545209990	50881	30.61	10610	11020	10440	13780	7420	10600	10715.39	10.62	0	-4805	11353	10976	10523	10146	9693	11165	10335	33	3180	100	7630	10	1	31468029	3414	8.74	1.54	12	0.16	1242.00	7033.00	14990	20240417	-27.62	9050	20231205	19.89	14990	-27.62	20240417	9250	17.30	20240118	14990	-27.62	20240417	9050	19.89	20231205	0.87	N	230360	100	32 억		3343006	N	N	18	N	00	N
121	20240809	090913	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	10670	70	2	0.66	11845300	1115	0.67	10610	10670	10610	13780	7420	10600	10623.59	10.62	0	322	11353	10976	10523	10146	9693	11165	10335	33	3180	100	7630	10	1	31468029	3358	8.59	1.52	12	0.00	1242.00	7033.00	14990	20240417	-28.82	9050	20231205	17.90	14990	-28.82	20240417	9250	15.35	20240118	14990	-28.82	20240417	9050	17.90	20231205	0.87	N	230360	100	32 억		3343006	N	N	18	N	00	N
122	20240808	160856	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	10600	360	2	3.52	1762709510	166209	128.17	10300	10900	10070	13310	7170	10240	10605.38	10.71	0	-27276	10706	10472	10256	10022	9806	10365	9915	33	3070	100	7370	10	1	31468029	3336	8.53	1.51	12	0.53	1242.00	7033.00	14990	20240417	-29.29	9050	20231205	17.13	14990	-29.29	20240417	9250	14.59	20240118	14990	-29.29	20240417	9050	17.13	20231205	0.91	N	230360	100	32 억		3370068	N	N	18	N	00	N
123	20240808	150909	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	10630	390	2	3.81	1721983030	162370	125.21	10300	10900	10070	13310	7170	10240	10605.30	10.71	0	-26487	10706	10472	10256	10022	9806	10365	9915	33	3070	100	7370	10	1	31468029	3345	8.56	1.51	12	0.52	1242.00	7033.00	14990	20240417	-29.09	9050	20231205	17.46	14990	-29.09	20240417	9250	14.92	20240118	14990	-29.09	20240417	9050	17.46	20231205	0.91	N	230360	100	32 억		3370068	N	N	36	N	00	N
124	20240808	140911	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	10740	500	2	4.88	1579741630	149087	114.97	10300	10900	10070	13310	7170	10240	10596.11	10.71	0	-16563	10706	10472	10256	10022	9806	10365	9915	33	3070	100	7370	10	1	31468029	3380	8.65	1.53	12	0.47	1242.00	7033.00	14990	20240417	-28.35	9050	20231205	18.67	14990	-28.35	20240417	9250	16.11	20240118	14990	-28.35	20240417	9050	18.67	20231205	0.91	N	230360	100	32 억		3370068	N	N	36	N	00	N
125	20240808	130908	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	10700	460	2	4.49	1480333830	139825	107.83	10300	10900	10070	13310	7170	10240	10587.05	10.71	0	-11053	10706	10472	10256	10022	9806	10365	9915	33	3070	100	7370	10	1	31468029	3367	8.62	1.52	12	0.44	1242.00	7033.00	14990	20240417	-28.62	9050	20231205	18.23	14990	-28.62	20240417	9250	15.68	20240118	14990	-28.62	20240417	9050	18.23	20231205	0.91	N	230360	100	32 억		3370068	N	N	36	N	00	N
126	20240808	120913	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	10840	600	2	5.86	1212121130	114829	88.55	10300	10900	10070	13310	7170	10240	10555.88	10.71	0	-5257	10706	10472	10256	10022	9806	10365	9915	33	3070	100	7370	10	1	31468029	3411	8.73	1.54	12	0.36	1242.00	7033.00	14990	20240417	-27.69	9050	20231205	19.78	14990	-27.69	20240417	9250	17.19	20240118	14990	-27.69	20240417	9050	19.78	20231205	0.91	N	230360	100	32 억		3370068	N	N	36	N	00	N
127	20240808	110907	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	10790	550	2	5.37	957167480	91268	70.38	10300	10850	10070	13310	7170	10240	10487.44	10.71	0	-1109	10706	10472	10256	10022	9806	10365	9915	33	3070	100	7370	10	1	31468029	3395	8.69	1.53	12	0.29	1242.00	7033.00	14990	20240417	-28.02	9050	20231205	19.23	14990	-28.02	20240417	9250	16.65	20240118	14990	-28.02	20240417	9050	19.23	20231205	0.91	N	230360	100	32 억		3370068	N	N	36	N	00	N
128	20240808	100905	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	10160	-80	5	-0.78	147057390	14520	11.20	10300	10300	10070	13310	7170	10240	10127.92	10.71	0	-4937	10706	10472	10256	10022	9806	10365	9915	33	3070	100	7370	10	1	31468029	3197	8.18	1.44	12	0.05	1242.00	7033.00	14990	20240417	-32.22	9050	20231205	12.27	14990	-32.22	20240417	9250	9.84	20240118	14990	-32.22	20240417	9050	12.27	20231205	0.91	N	230360	100	32 억		3370068	N	N	36	N	00	N
129	20240808	090900	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	10230	-10	5	-0.10	6987690	684	0.53	10300	10300	10180	13310	7170	10240	10215.92	10.71	0	-39	10706	10472	10256	10022	9806	10365	9915	33	3070	100	7370	10	1	31468029	3219	8.24	1.45	12	0.00	1242.00	7033.00	14990	20240417	-31.75	9050	20231205	13.04	14990	-31.75	20240417	9250	10.59	20240118	14990	-31.75	20240417	9050	13.04	20231205	0.91	N	230360	100	32 억		3370068	N	N	36	N	00	N
130	20240807	160846	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	10240	-110	5	-1.06	1327646260	129563	94.54	10340	10490	10040	13450	7250	10350	10247.03	10.70	0	1040	10890	10620	10170	9900	9450	10755	10035	33	3100	100	7450	10	1	31468029	3222	8.24	1.46	12	0.41	1242.00	7033.00	14990	20240417	-31.69	9050	20231205	13.15	14990	-31.69	20240417	9250	10.70	20240118	14990	-31.69	20240417	9050	13.15	20231205	0.92	N	230360	100	32 억		3367802	N	N	36	N	00	N
131	20240807	150857	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	10260	-90	5	-0.87	1288793290	125771	91.77	10340	10490	10040	13450	7250	10350	10247.06	10.70	0	1761	10890	10620	10170	9900	9450	10755	10035	33	3100	100	7450	10	1	31468029	3229	8.26	1.46	12	0.40	1242.00	7033.00	14990	20240417	-31.55	9050	20231205	13.37	14990	-31.55	20240417	9250	10.92	20240118	14990	-31.55	20240417	9050	13.37	20231205	0.92	N	230360	100	32 억		3367802	N	N	4	N	00	N
132	20240807	140905	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	10350	0	3	0.00	1058575870	103439	75.48	10340	10490	10040	13450	7250	10350	10233.70	10.70	0	5367	10890	10620	10170	9900	9450	10755	10035	33	3100	100	7450	10	1	31468029	3257	8.33	1.47	12	0.33	1242.00	7033.00	14990	20240417	-30.95	9050	20231205	14.36	14990	-30.95	20240417	9250	11.89	20240118	14990	-30.95	20240417	9050	14.36	20231205	0.92	N	230360	100	32 억		3367802	N	N	4	N	00	N
133	20240807	130858	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	10280	-70	5	-0.68	854325440	83667	61.05	10340	10490	10040	13450	7250	10350	10210.85	10.70	0	7321	10890	10620	10170	9900	9450	10755	10035	33	3100	100	7450	10	1	31468029	3235	8.28	1.46	12	0.27	1242.00	7033.00	14990	20240417	-31.42	9050	20231205	13.59	14990	-31.42	20240417	9250	11.14	20240118	14990	-31.42	20240417	9050	13.59	20231205	0.92	N	230360	100	32 억		3367802	N	N	4	N	00	N
134	20240807	120901	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	10210	-140	5	-1.35	755316070	74023	54.01	10340	10490	10040	13450	7250	10350	10203.60	10.70	0	8653	10890	10620	10170	9900	9450	10755	10035	33	3100	100	7450	10	1	31468029	3213	8.22	1.45	12	0.24	1242.00	7033.00	14990	20240417	-31.89	9050	20231205	12.82	14990	-31.89	20240417	9250	10.38	20240118	14990	-31.89	20240417	9050	12.82	20231205	0.92	N	230360	100	32 억		3367802	N	N	4	N	00	N
135	20240807	110859	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	10170	-180	5	-1.74	581512660	57032	41.62	10340	10490	10040	13450	7250	10350	10195.98	10.70	0	6674	10890	10620	10170	9900	9450	10755	10035	33	3100	100	7450	10	1	31468029	3200	8.19	1.45	12	0.18	1242.00	7033.00	14990	20240417	-32.15	9050	20231205	12.38	14990	-32.15	20240417	9250	9.95	20240118	14990	-32.15	20240417	9050	12.38	20231205	0.92	N	230360	100	32 억		3367802	N	N	4	N	00	N
136	20240807	100853	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	10240	-110	5	-1.06	152996200	14837	10.83	10340	10490	10110	13450	7250	10350	10311.54	10.70	0	670	10890	10620	10170	9900	9450	10755	10035	33	3100	100	7450	10	1	31468029	3222	8.24	1.46	12	0.05	1242.00	7033.00	14990	20240417	-31.69	9050	20231205	13.15	14990	-31.69	20240417	9250	10.70	20240118	14990	-31.69	20240417	9050	13.15	20231205	0.92	N	230360	100	32 억		3367802	N	N	4	N	00	N
137	20240807	090920	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	10200	-150	5	-1.45	40517260	3931	2.87	10340	10350	10110	13450	7250	10350	10305.98	10.70	0	-1901	10890	10620	10170	9900	9450	10755	10035	33	3100	100	7450	10	1	31468029	3210	8.21	1.45	12	0.01	1242.00	7033.00	14990	20240417	-31.95	9050	20231205	12.71	14990	-31.95	20240417	9250	10.27	20240118	14990	-31.95	20240417	9050	12.71	20231205	0.92	N	230360	100	32 억		3367802	N	N	4	N	00	N
138	20240806	160843	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	10350	630	2	6.48	1394277510	136186	68.16	9720	10440	9720	12630	6810	9720	10238.07	10.44	0	9896	11160	10440	9980	9260	8800	10210	9030	33	2910	100	6990	10	1	32068029	3319	8.33	1.47	12	0.42	1242.00	7033.00	14990	20240417	-30.95	9050	20231205	14.36	14990	-30.95	20240417	9250	11.89	20240118	14990	-30.95	20240417	9050	14.36	20231205	0.92	N	230360	100	32 억		3348342	N	N	4	N	00	N
139	20240806	150855	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	10320	600	2	6.17	1354757350	132357	66.24	9720	10440	9720	12630	6810	9720	10235.75	10.44	0	11918	11160	10440	9980	9260	8800	10210	9030	33	2910	100	6990	10	1	32068029	3309	8.31	1.47	12	0.41	1242.00	7033.00	14990	20240417	-31.15	9050	20231205	14.03	14990	-31.15	20240417	9250	11.57	20240118	14990	-31.15	20240417	9050	14.03	20231205	0.92	N	230360	100	32 억		3348342	N	N	23	N	00	N
140	20240806	140851	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	10230	510	2	5.25	1204584130	117748	58.93	9720	10440	9720	12630	6810	9720	10230.32	10.44	0	9890	11160	10440	9980	9260	8800	10210	9030	33	2910	100	6990	10	1	32068029	3281	8.24	1.45	12	0.37	1242.00	7033.00	14990	20240417	-31.75	9050	20231205	13.04	14990	-31.75	20240417	9250	10.59	20240118	14990	-31.75	20240417	9050	13.04	20231205	0.92	N	230360	100	32 억		3348342	N	N	23	N	00	N
141	20240806	130854	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	10340	620	2	6.38	1036153370	101475	50.79	9720	10440	9720	12630	6810	9720	10211.07	10.44	0	13734	11160	10440	9980	9260	8800	10210	9030	33	2910	100	6990	10	1	32068029	3316	8.33	1.47	12	0.32	1242.00	7033.00	14990	20240417	-31.02	9050	20231205	14.25	14990	-31.02	20240417	9250	11.78	20240118	14990	-31.02	20240417	9050	14.25	20231205	0.92	N	230360	100	32 억		3348342	N	N	23	N	00	N
142	20240806	120856	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	10250	530	2	5.45	891444920	87438	43.76	9720	10440	9720	12630	6810	9720	10195.33	10.44	0	12551	11160	10440	9980	9260	8800	10210	9030	33	2910	100	6990	10	1	32068029	3287	8.25	1.46	12	0.27	1242.00	7033.00	14990	20240417	-31.62	9050	20231205	13.26	14990	-31.62	20240417	9250	10.81	20240118	14990	-31.62	20240417	9050	13.26	20231205	0.92	N	230360	100	32 억		3348342	N	N	23	N	00	N
143	20240806	110843	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	10260	540	2	5.56	740817420	72727	36.40	9720	10440	9720	12630	6810	9720	10186.47	10.44	0	12029	11160	10440	9980	9260	8800	10210	9030	33	2910	100	6990	10	1	32068029	3290	8.26	1.46	12	0.23	1242.00	7033.00	14990	20240417	-31.55	9050	20231205	13.37	14990	-31.55	20240417	9250	10.92	20240118	14990	-31.55	20240417	9050	13.37	20231205	0.92	N	230360	100	32 억		3348342	N	N	23	N	00	N
144	20240806	100843	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	10370	650	2	6.69	429598630	42438	21.24	9720	10440	9720	12630	6810	9720	10123.26	10.44	0	4379	11160	10440	9980	9260	8800	10210	9030	33	2910	100	6990	10	1	32068029	3325	8.35	1.47	12	0.13	1242.00	7033.00	14990	20240417	-30.82	9050	20231205	14.59	14990	-30.82	20240417	9250	12.11	20240118	14990	-30.82	20240417	9050	14.59	20231205	0.92	N	230360	100	32 억		3348342	N	N	23	N	00	N
145	20240806	090851	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	9910	190	2	1.95	74851040	7586	3.80	9720	10200	9720	12630	6810	9720	9867.58	10.44	0	945	11160	10440	9980	9260	8800	10210	9030	33	2910	100	6990	10	1	32068029	3178	7.98	1.41	12	0.02	1242.00	7033.00	14990	20240417	-33.89	9050	20231205	9.50	14990	-33.89	20240417	9250	7.14	20240118	14990	-33.89	20240417	9050	9.50	20231205	0.92	N	230360	100	32 억		3348342	N	N	23	N	00	N
146	20240805	160833	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	9720	-980	5	-9.16	2005765740	198937	224.11	10440	10700	9520	13910	7490	10700	10082.67	10.29	0	24797	11266	10982	10816	10532	10366	10900	10450	33	3210	100	7700	10	1	32068029	3117	7.83	1.38	12	0.62	1242.00	7033.00	14990	20240417	-35.16	9050	20231205	7.40	14990	-35.16	20240417	9250	5.08	20240118	14990	-35.16	20240417	9050	7.40	20231205	0.94	N	230360	100	32 억		3298949	N	N	23	N	00	N
147	20240805	150848	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	9760	-940	5	-8.79	1868462420	184897	208.30	10440	10700	9520	13910	7490	10700	10105.42	10.29	0	21779	11266	10982	10816	10532	10366	10900	10450	33	3210	100	7700	10	1	32068029	3130	7.86	1.39	12	0.58	1242.00	7033.00	14990	20240417	-34.89	9050	20231205	7.85	14990	-34.89	20240417	9250	5.51	20240118	14990	-34.89	20240417	9050	7.85	20231205	0.94	N	230360	100	32 억		3298949	N	N	14	N	00	N
148	20240805	140849	58	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	10040	-660	5	-6.17	1210278110	117767	132.67	10440	10700	10030	13910	7490	10700	10276.89	10.29	0	13655	11266	10982	10816	10532	10366	10900	10450	33	3210	100	7700	10	1	32068029	3220	8.08	1.43	12	0.37	1242.00	7033.00	14990	20240417	-33.02	9050	20231205	10.94	14990	-33.02	20240417	9250	8.54	20240118	14990	-33.02	20240417	9050	10.94	20231205	0.94	N	230360	100	32 억		3298949	N	N	14	N	00	N
149	20240805	130846	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	10070	-630	5	-5.89	1007644320	97629	109.98	10440	10700	10060	13910	7490	10700	10321.16	10.29	0	5661	11266	10982	10816	10532	10366	10900	10450	33	3210	100	7700	10	1	32068029	3229	8.11	1.43	12	0.30	1242.00	7033.00	14990	20240417	-32.82	9050	20231205	11.27	14990	-32.82	20240417	9250	8.86	20240118	14990	-32.82	20240417	9050	11.27	20231205	0.94	N	230360	100	32 억		3298949	N	N	14	N	00	N
150	20240805	120842	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	10190	-510	5	-4.77	713711730	68584	77.26	10440	10700	10190	13910	7490	10700	10406.39	10.29	0	-4110	11266	10982	10816	10532	10366	10900	10450	33	3210	100	7700	10	1	32068029	3268	8.20	1.45	12	0.21	1242.00	7033.00	14990	20240417	-32.02	9050	20231205	12.60	14990	-32.02	20240417	9250	10.16	20240118	14990	-32.02	20240417	9050	12.60	20231205	0.94	N	230360	100	32 억		3298949	N	N	14	N	00	N
151	20240805	110841	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	10370	-330	5	-3.08	488659440	46785	52.71	10440	10700	10330	13910	7490	10700	10444.79	10.29	0	-4660	11266	10982	10816	10532	10366	10900	10450	33	3210	100	7700	10	1	32068029	3325	8.35	1.47	12	0.15	1242.00	7033.00	14990	20240417	-30.82	9050	20231205	14.59	14990	-30.82	20240417	9250	12.11	20240118	14990	-30.82	20240417	9050	14.59	20231205	0.94	N	230360	100	32 억		3298949	N	N	14	N	00	N
152	20240805	100839	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	10500	-200	5	-1.87	332499890	31813	35.84	10440	10700	10330	13910	7490	10700	10451.70	10.29	0	-187	11266	10982	10816	10532	10366	10900	10450	33	3210	100	7700	10	1	32068029	3367	8.45	1.49	12	0.10	1242.00	7033.00	14990	20240417	-29.95	9050	20231205	16.02	14990	-29.95	20240417	9250	13.51	20240118	14990	-29.95	20240417	9050	16.02	20231205	0.94	N	230360	100	32 억		3298949	N	N	14	N	00	N
153	20240805	090834	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	10350	-350	5	-3.27	147542160	14182	15.98	10440	10700	10330	13910	7490	10700	10403.48	10.29	0	1095	11266	10982	10816	10532	10366	10900	10450	33	3210	100	7700	10	1	32068029	3319	8.33	1.47	12	0.04	1242.00	7033.00	14990	20240417	-30.95	9050	20231205	14.36	14990	-30.95	20240417	9250	11.89	20240118	14990	-30.95	20240417	9050	14.36	20231205	0.94	N	230360	100	32 억		3298949	N	N	14	N	00	N
154	20240802	160827	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	10700	-410	5	-3.69	953631240	88721	92.22	10910	11100	10650	14440	7780	11110	10748.65	10.27	0	-12607	11783	11446	11123	10786	10463	11615	10955	33	3330	100	7990	10	1	32068029	3431	8.62	1.52	12	0.28	1242.00	7033.00	14990	20240417	-28.62	9050	20231205	18.23	14990	-28.62	20240417	9250	15.68	20240118	14990	-28.62	20240417	9050	18.23	20231205	0.93	N	230360	100	32 억		3292471	N	N	14	N	00	N
155	20240802	150827	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	10660	-450	5	-4.05	899710530	83671	86.97	10910	11100	10650	14440	7780	11110	10752.96	10.27	0	-13840	11783	11446	11123	10786	10463	11615	10955	33	3330	100	7990	10	1	32068029	3418	8.58	1.52	12	0.26	1242.00	7033.00	14990	20240417	-28.89	9050	20231205	17.79	14990	-28.89	20240417	9250	15.24	20240118	14990	-28.89	20240417	9050	17.79	20231205	0.93	N	230360	100	32 억		3292471	N	N	83	N	00	N
156	20240802	140831	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	10700	-410	5	-3.69	685753080	63652	66.16	10910	11100	10680	14440	7780	11110	10773.47	10.27	0	-17922	11783	11446	11123	10786	10463	11615	10955	33	3330	100	7990	10	1	32068029	3431	8.62	1.52	12	0.20	1242.00	7033.00	14990	20240417	-28.62	9050	20231205	18.23	14990	-28.62	20240417	9250	15.68	20240118	14990	-28.62	20240417	9050	18.23	20231205	0.93	N	230360	100	32 억		3292471	N	N	83	N	00	N
157	20240802	130827	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	10750	-360	5	-3.24	598797310	55545	57.74	10910	11100	10680	14440	7780	11110	10780.40	10.27	0	-16981	11783	11446	11123	10786	10463	11615	10955	33	3330	100	7990	10	1	32068029	3447	8.66	1.53	12	0.17	1242.00	7033.00	14990	20240417	-28.29	9050	20231205	18.78	14990	-28.29	20240417	9250	16.22	20240118	14990	-28.29	20240417	9050	18.78	20231205	0.93	N	230360	100	32 억		3292471	N	N	83	N	00	N
158	20240802	120828	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	10770	-340	5	-3.06	534714380	49590	51.55	10910	11100	10680	14440	7780	11110	10782.71	10.27	0	-17267	11783	11446	11123	10786	10463	11615	10955	33	3330	100	7990	10	1	32068029	3454	8.67	1.53	12	0.15	1242.00	7033.00	14990	20240417	-28.15	9050	20231205	19.01	14990	-28.15	20240417	9250	16.43	20240118	14990	-28.15	20240417	9050	19.01	20231205	0.93	N	230360	100	32 억		3292471	N	N	83	N	00	N
159	20240802	110827	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	10770	-340	5	-3.06	347687570	32147	33.42	10910	11100	10730	14440	7780	11110	10815.55	10.27	0	-9342	11783	11446	11123	10786	10463	11615	10955	33	3330	100	7990	10	1	32068029	3454	8.67	1.53	12	0.10	1242.00	7033.00	14990	20240417	-28.15	9050	20231205	19.01	14990	-28.15	20240417	9250	16.43	20240118	14990	-28.15	20240417	9050	19.01	20231205	0.93	N	230360	100	32 억		3292471	N	N	83	N	00	N
160	20240802	100822	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	10780	-330	5	-2.97	244689140	22596	23.49	10910	11100	10730	14440	7780	11110	10828.87	10.27	0	-6053	11783	11446	11123	10786	10463	11615	10955	33	3330	100	7990	10	1	32068029	3457	8.68	1.53	12	0.07	1242.00	7033.00	14990	20240417	-28.09	9050	20231205	19.12	14990	-28.09	20240417	9250	16.54	20240118	14990	-28.09	20240417	9050	19.12	20231205	0.93	N	230360	100	32 억		3292471	N	N	83	N	00	N
161	20240802	090830	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	11000	-110	5	-0.99	42051930	3847	4.00	10910	11100	10900	14440	7780	11110	10931.10	10.27	0	1066	11783	11446	11123	10786	10463	11615	10955	33	3330	100	7990	10	1	32068029	3527	8.86	1.56	12	0.01	1242.00	7033.00	14990	20240417	-26.62	9050	20231205	21.55	14990	-26.62	20240417	9250	18.92	20240118	14990	-26.62	20240417	9050	21.55	20231205	0.93	N	230360	100	32 억		3292471	N	N	83	N	00	N
162	20240801	160823	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	11110	240	2	2.21	1082623830	96151	48.48	10870	11460	10800	14130	7610	10870	11259.69	10.21	0	19357	11130	11000	10840	10710	10550	10920	10630	33	3260	100	7820	10	1	32068029	3563	8.95	1.58	12	0.30	1242.00	7033.00	14990	20240417	-25.88	9050	20231205	22.76	14990	-25.88	20240417	9250	20.11	20240118	14990	-25.88	20240417	9050	22.76	20231205	0.92	N	230360	100	32 억		3272937	N	N	83	N	00	N
163	20240801	150844	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	11140	270	2	2.48	1067047630	94749	47.78	10870	11460	10800	14130	7610	10870	11261.84	10.21	0	18472	11130	11000	10840	10710	10550	10920	10630	33	3260	100	7820	10	1	32068029	3572	8.97	1.58	12	0.30	1242.00	7033.00	14990	20240417	-25.68	9050	20231205	23.09	14990	-25.68	20240417	9250	20.43	20240118	14990	-25.68	20240417	9050	23.09	20231205	0.92	N	230360	100	32 억		3272937	N	N	29	N	00	N
164	20240801	140836	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	11110	240	2	2.21	997570960	88502	44.63	10870	11460	10800	14130	7610	10870	11271.73	10.21	0	16748	11130	11000	10840	10710	10550	10920	10630	33	3260	100	7820	10	1	32068029	3563	8.95	1.58	12	0.28	1242.00	7033.00	14990	20240417	-25.88	9050	20231205	22.76	14990	-25.88	20240417	9250	20.11	20240118	14990	-25.88	20240417	9050	22.76	20231205	0.92	N	230360	100	32 억		3272937	N	N	29	N	00	N
165	20240801	130827	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	11250	380	2	3.50	884211240	78353	39.51	10870	11460	10800	14130	7610	10870	11284.97	10.21	0	13686	11130	11000	10840	10710	10550	10920	10630	33	3260	100	7820	10	1	32068029	3608	9.06	1.60	12	0.24	1242.00	7033.00	14990	20240417	-24.95	9050	20231205	24.31	14990	-24.95	20240417	9250	21.62	20240118	14990	-24.95	20240417	9050	24.31	20231205	0.92	N	230360	100	32 억		3272937	N	N	29	N	00	N
166	20240801	120831	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	11280	410	2	3.77	839609880	74383	37.51	10870	11460	10800	14130	7610	10870	11287.66	10.21	0	13348	11130	11000	10840	10710	10550	10920	10630	33	3260	100	7820	10	1	32068029	3617	9.08	1.60	12	0.23	1242.00	7033.00	14990	20240417	-24.75	9050	20231205	24.64	14990	-24.75	20240417	9250	21.95	20240118	14990	-24.75	20240417	9050	24.64	20231205	0.92	N	230360	100	32 억		3272937	N	N	29	N	00	N
167	20240801	110831	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	11220	350	2	3.22	746690000	66144	33.35	10870	11460	10800	14130	7610	10870	11288.85	10.21	0	12840	11130	11000	10840	10710	10550	10920	10630	33	3260	100	7820	10	1	32068029	3598	9.03	1.60	12	0.21	1242.00	7033.00	14990	20240417	-25.15	9050	20231205	23.98	14990	-25.15	20240417	9250	21.30	20240118	14990	-25.15	20240417	9050	23.98	20231205	0.92	N	230360	100	32 억		3272937	N	N	29	N	00	N
168	20240801	100827	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	11350	480	2	4.42	593148710	52487	26.47	10870	11460	10800	14130	7610	10870	11300.87	10.21	0	9186	11130	11000	10840	10710	10550	10920	10630	33	3260	100	7820	10	1	32068029	3640	9.14	1.61	12	0.16	1242.00	7033.00	14990	20240417	-24.28	9050	20231205	25.41	14990	-24.28	20240417	9250	22.70	20240118	14990	-24.28	20240417	9050	25.41	20231205	0.92	N	230360	100	32 억		3272937	N	N	29	N	00	N
169	20240801	090818	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	11080	210	2	1.93	36527300	3326	1.68	10870	11080	10800	14130	7610	10870	10982.35	10.21	0	699	11130	11000	10840	10710	10550	10920	10630	33	3260	100	7820	10	1	32068029	3553	8.92	1.58	12	0.01	1242.00	7033.00	14990	20240417	-26.08	9050	20231205	22.43	14990	-26.08	20240417	9250	19.78	20240118	14990	-26.08	20240417	9050	22.43	20231205	0.92	N	230360	100	32 억		3272937	N	N	29	N	00	N