KissMeData/352910/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	161154	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6330	-170	5	-2.62	68561390	10734	12.40	6500	6500	6330	8450	4550	6500	6387.31	0.20	0	336	6886	6692	6496	6302	6106	6790	6400	63	1950	500	4420	10	1	12637802	800	191.82	2.10	12	0.08	33.00	3017.00	11240	20230905	-43.68	6130	20240703	3.26	10660	-40.62	20240104	6130	3.26	20240703	11240	-43.68	20230905	6130	3.26	20240703	0.41	N	352910	500	63 억		25214	N	N	0	N	00	N
3	20240830	151209	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6400	-100	5	-1.54	63459220	9929	11.47	6500	6500	6340	8450	4550	6500	6391.30	0.20	0	916	6886	6692	6496	6302	6106	6790	6400	63	1950	500	4420	10	1	12637802	809	193.94	2.12	12	0.08	33.00	3017.00	11240	20230905	-43.06	6130	20240703	4.40	10660	-39.96	20240104	6130	4.40	20240703	11240	-43.06	20230905	6130	4.40	20240703	0.41	N	352910	500	63 억		25214	N	N	0	N	00	N
4	20240830	141206	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6430	-70	5	-1.08	54242980	8481	9.80	6500	6500	6340	8450	4550	6500	6395.82	0.20	0	332	6886	6692	6496	6302	6106	6790	6400	63	1950	500	4420	10	1	12637802	813	194.85	2.13	12	0.07	33.00	3017.00	11240	20230905	-42.79	6130	20240703	4.89	10660	-39.68	20240104	6130	4.89	20240703	11240	-42.79	20230905	6130	4.89	20240703	0.41	N	352910	500	63 억		25214	N	N	0	N	00	N
5	20240830	131200	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6390	-110	5	-1.69	22567760	3513	4.06	6500	6500	6360	8450	4550	6500	6424.07	0.20	0	194	6886	6692	6496	6302	6106	6790	6400	63	1950	500	4420	10	1	12637802	808	193.64	2.12	12	0.03	33.00	3017.00	11240	20230905	-43.15	6130	20240703	4.24	10660	-40.06	20240104	6130	4.24	20240703	11240	-43.15	20230905	6130	4.24	20240703	0.41	N	352910	500	63 억		25214	N	N	0	N	00	N
6	20240830	121205	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6400	-100	5	-1.54	20219580	3146	3.63	6500	6500	6360	8450	4550	6500	6427.08	0.20	0	194	6886	6692	6496	6302	6106	6790	6400	63	1950	500	4420	10	1	12637802	809	193.94	2.12	12	0.02	33.00	3017.00	11240	20230905	-43.06	6130	20240703	4.40	10660	-39.96	20240104	6130	4.40	20240703	11240	-43.06	20230905	6130	4.40	20240703	0.41	N	352910	500	63 억		25214	N	N	0	N	00	N
7	20240830	111217	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6430	-70	5	-1.08	14092830	2191	2.53	6500	6500	6360	8450	4550	6500	6432.15	0.20	0	194	6886	6692	6496	6302	6106	6790	6400	63	1950	500	4420	10	1	12637802	813	194.85	2.13	12	0.02	33.00	3017.00	11240	20230905	-42.79	6130	20240703	4.89	10660	-39.68	20240104	6130	4.89	20240703	11240	-42.79	20230905	6130	4.89	20240703	0.41	N	352910	500	63 억		25214	N	N	0	N	00	N
8	20240830	101211	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6440	-60	5	-0.92	11521630	1792	2.07	6500	6500	6360	8450	4550	6500	6429.48	0.20	0	264	6886	6692	6496	6302	6106	6790	6400	63	1950	500	4420	10	1	12637802	814	195.15	2.13	12	0.01	33.00	3017.00	11240	20230905	-42.70	6130	20240703	5.06	10660	-39.59	20240104	6130	5.06	20240703	11240	-42.70	20230905	6130	5.06	20240703	0.41	N	352910	500	63 억		25214	N	N	0	N	00	N
9	20240830	091215	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6470	-30	5	-0.46	3294810	507	0.59	6500	6500	6470	8450	4550	6500	6498.64	0.20	0	-71	6886	6692	6496	6302	6106	6790	6400	63	1950	500	4420	10	1	12637802	818	196.06	2.14	12	0.00	33.00	3017.00	11240	20230905	-42.44	6130	20240703	5.55	10660	-39.31	20240104	6130	5.55	20240703	11240	-42.44	20230905	6130	5.55	20240703	0.41	N	352910	500	63 억		25214	N	N	0	N	00	N
10	20240829	161214	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6500	240	2	3.83	560961220	86562	1588.00	6450	6690	6300	8130	4390	6260	6480.45	0.26	0	-7463	6426	6342	6266	6182	6106	6305	6145	63	1870	500	4250	10	1	12637802	821	196.97	2.15	12	0.68	33.00	3017.00	11240	20230905	-42.17	6130	20240703	6.04	10660	-39.02	20240104	6130	6.04	20240703	11240	-42.17	20230905	6130	6.04	20240703	0.42	N	352910	500	63 억		32684	N	N	0	N	00	N
11	20240829	151226	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6470	210	2	3.35	529877680	81750	1499.72	6450	6690	6300	8130	4390	6260	6481.68	0.26	0	-7504	6426	6342	6266	6182	6106	6305	6145	63	1870	500	4250	10	1	12637802	818	196.06	2.14	12	0.65	33.00	3017.00	11240	20230905	-42.44	6130	20240703	5.55	10660	-39.31	20240104	6130	5.55	20240703	11240	-42.44	20230905	6130	5.55	20240703	0.42	N	352910	500	63 억		32684	N	N	0	N	00	N
12	20240829	141226	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6420	160	2	2.56	442781550	68321	1253.37	6450	6690	6300	8130	4390	6260	6480.90	0.26	0	-7157	6426	6342	6266	6182	6106	6305	6145	63	1870	500	4250	10	1	12637802	811	194.55	2.13	12	0.54	33.00	3017.00	11240	20230905	-42.88	6130	20240703	4.73	10660	-39.77	20240104	6130	4.73	20240703	11240	-42.88	20230905	6130	4.73	20240703	0.42	N	352910	500	63 억		32684	N	N	0	N	00	N
13	20240829	131227	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6370	110	2	1.76	401768180	61930	1136.12	6450	6690	6300	8130	4390	6260	6487.46	0.26	0	-7085	6426	6342	6266	6182	6106	6305	6145	63	1870	500	4250	10	1	12637802	805	193.03	2.11	12	0.49	33.00	3017.00	11240	20230905	-43.33	6130	20240703	3.92	10660	-40.24	20240104	6130	3.92	20240703	11240	-43.33	20230905	6130	3.92	20240703	0.42	N	352910	500	63 억		32684	N	N	0	N	00	N
14	20240829	121225	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6430	170	2	2.72	374225870	57602	1056.72	6450	6690	6330	8130	4390	6260	6496.75	0.26	0	-6653	6426	6342	6266	6182	6106	6305	6145	63	1870	500	4250	10	1	12637802	813	194.85	2.13	12	0.46	33.00	3017.00	11240	20230905	-42.79	6130	20240703	4.89	10660	-39.68	20240104	6130	4.89	20240703	11240	-42.79	20230905	6130	4.89	20240703	0.42	N	352910	500	63 억		32684	N	N	0	N	00	N
15	20240829	111226	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6330	70	2	1.12	364764920	56119	1029.52	6450	6690	6330	8130	4390	6260	6499.85	0.26	0	-6437	6426	6342	6266	6182	6106	6305	6145	63	1870	500	4250	10	1	12637802	800	191.82	2.10	12	0.44	33.00	3017.00	11240	20230905	-43.68	6130	20240703	3.26	10660	-40.62	20240104	6130	3.26	20240703	11240	-43.68	20230905	6130	3.26	20240703	0.42	N	352910	500	63 억		32684	N	N	0	N	00	N
16	20240829	101217	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6450	190	2	3.04	334031720	51308	941.26	6450	6690	6370	8130	4390	6260	6510.32	0.26	0	-6931	6426	6342	6266	6182	6106	6305	6145	63	1870	500	4250	10	1	12637802	815	195.45	2.14	12	0.41	33.00	3017.00	11240	20230905	-42.62	6130	20240703	5.22	10660	-39.49	20240104	6130	5.22	20240703	11240	-42.62	20230905	6130	5.22	20240703	0.42	N	352910	500	63 억		32684	N	N	0	N	00	N
17	20240829	091226	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6550	290	2	4.63	123841900	19095	350.30	6450	6690	6370	8130	4390	6260	6485.57	0.26	0	-2223	6426	6342	6266	6182	6106	6305	6145	63	1870	500	4250	10	1	12637802	828	198.48	2.17	12	0.15	33.00	3017.00	11240	20230905	-41.73	6130	20240703	6.85	10660	-38.56	20240104	6130	6.85	20240703	11240	-41.73	20230905	6130	6.85	20240703	0.42	N	352910	500	63 억		32684	N	N	0	N	00	N
18	20240828	161145	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6260	-40	5	-0.63	22489300	3610	82.36	6350	6350	6190	8190	4410	6300	6229.21	0.26	0	11	6466	6382	6286	6202	6106	6425	6245	63	1890	500	4280	10	1	12637802	791	189.70	2.07	12	0.03	33.00	3017.00	11240	20230905	-44.31	6130	20240703	2.12	10660	-41.28	20240104	6130	2.12	20240703	11240	-44.31	20230905	6130	2.12	20240703	0.42	N	352910	500	63 억		32673	N	N	0	N	00	N
19	20240828	151152	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6200	-100	5	-1.59	21624530	3472	79.22	6350	6350	6190	8190	4410	6300	6228.26	0.26	0	38	6466	6382	6286	6202	6106	6425	6245	63	1890	500	4280	10	1	12637802	784	187.88	2.06	12	0.03	33.00	3017.00	11240	20230905	-44.84	6130	20240703	1.14	10660	-41.84	20240104	6130	1.14	20240703	11240	-44.84	20230905	6130	1.14	20240703	0.42	N	352910	500	63 억		32673	N	N	0	N	00	N
20	20240828	141154	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6240	-60	5	-0.95	7610230	1216	27.74	6350	6350	6220	8190	4410	6300	6258.41	0.26	0	-127	6466	6382	6286	6202	6106	6425	6245	63	1890	500	4280	10	1	12637802	789	189.09	2.07	12	0.01	33.00	3017.00	11240	20230905	-44.48	6130	20240703	1.79	10660	-41.46	20240104	6130	1.79	20240703	11240	-44.48	20230905	6130	1.79	20240703	0.42	N	352910	500	63 억		32673	N	N	0	N	00	N
21	20240828	131152	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6290	-10	5	-0.16	6099780	974	22.22	6350	6350	6220	8190	4410	6300	6262.61	0.26	0	-174	6466	6382	6286	6202	6106	6425	6245	63	1890	500	4280	10	1	12637802	795	190.61	2.08	12	0.01	33.00	3017.00	11240	20230905	-44.04	6130	20240703	2.61	10660	-40.99	20240104	6130	2.61	20240703	11240	-44.04	20230905	6130	2.61	20240703	0.42	N	352910	500	63 억		32673	N	N	0	N	00	N
22	20240828	121149	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6280	-20	5	-0.32	5459570	872	19.90	6350	6350	6220	8190	4410	6300	6260.97	0.26	0	-173	6466	6382	6286	6202	6106	6425	6245	63	1890	500	4280	10	1	12637802	794	190.30	2.08	12	0.01	33.00	3017.00	11240	20230905	-44.13	6130	20240703	2.45	10660	-41.09	20240104	6130	2.45	20240703	11240	-44.13	20230905	6130	2.45	20240703	0.42	N	352910	500	63 억		32673	N	N	0	N	00	N
23	20240828	111149	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6300	0	3	0.00	4182650	668	15.24	6350	6350	6220	8190	4410	6300	6261.45	0.26	0	-55	6466	6382	6286	6202	6106	6425	6245	63	1890	500	4280	10	1	12637802	796	190.91	2.09	12	0.01	33.00	3017.00	11240	20230905	-43.95	6130	20240703	2.77	10660	-40.90	20240104	6130	2.77	20240703	11240	-43.95	20230905	6130	2.77	20240703	0.42	N	352910	500	63 억		32673	N	N	0	N	00	N
24	20240828	101218	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6220	-80	5	-1.27	3169850	507	11.57	6350	6350	6220	8190	4410	6300	6252.17	0.26	0	-1	6466	6382	6286	6202	6106	6425	6245	63	1890	500	4280	10	1	12637802	786	188.48	2.06	12	0.00	33.00	3017.00	11240	20230905	-44.66	6130	20240703	1.47	10660	-41.65	20240104	6130	1.47	20240703	11240	-44.66	20230905	6130	1.47	20240703	0.42	N	352910	500	63 억		32673	N	N	0	N	00	N
25	20240828	091209	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6350	50	2	0.79	246650	39	0.89	6350	6350	6300	8190	4410	6300	6324.36	0.26	0	-1	6466	6382	6286	6202	6106	6425	6245	63	1890	500	4280	10	1	12637802	803	192.42	2.10	12	0.00	33.00	3017.00	11240	20230905	-43.51	6130	20240703	3.59	10660	-40.43	20240104	6130	3.59	20240703	11240	-43.51	20230905	6130	3.59	20240703	0.42	N	352910	500	63 억		32673	N	N	0	N	00	N
26	20240827	161142	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6300	0	3	0.00	27310380	4383	582.07	6200	6370	6190	8190	4410	6300	6230.98	0.26	0	-98	6426	6362	6316	6252	6206	6340	6230	63	1890	500	4280	10	1	12637802	796	190.91	2.09	12	0.03	33.00	3017.00	11240	20230905	-43.95	6130	20240703	2.77	10660	-40.90	20240104	6130	2.77	20240703	11240	-43.95	20230905	6130	2.77	20240703	0.41	N	352910	500	63 억		32770	N	N	0	N	00	N
27	20240827	151150	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6300	0	3	0.00	27083570	4347	577.29	6200	6370	6190	8190	4410	6300	6230.40	0.26	0	-95	6426	6362	6316	6252	6206	6340	6230	63	1890	500	4280	10	1	12637802	796	190.91	2.09	12	0.03	33.00	3017.00	11240	20230905	-43.95	6130	20240703	2.77	10660	-40.90	20240104	6130	2.77	20240703	11240	-43.95	20230905	6130	2.77	20240703	0.41	N	352910	500	63 억		32770	N	N	0	N	00	N
28	20240827	141155	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6240	-60	5	-0.95	25147070	4039	536.39	6200	6370	6190	8190	4410	6300	6226.06	0.26	0	-90	6426	6362	6316	6252	6206	6340	6230	63	1890	500	4280	10	1	12637802	789	189.09	2.07	12	0.03	33.00	3017.00	11240	20230905	-44.48	6130	20240703	1.79	10660	-41.46	20240104	6130	1.79	20240703	11240	-44.48	20230905	6130	1.79	20240703	0.41	N	352910	500	63 억		32770	N	N	0	N	00	N
29	20240827	131158	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6240	-60	5	-0.95	11288000	1805	239.71	6200	6370	6200	8190	4410	6300	6253.74	0.26	0	-114	6426	6362	6316	6252	6206	6340	6230	63	1890	500	4280	10	1	12637802	789	189.09	2.07	12	0.01	33.00	3017.00	11240	20230905	-44.48	6130	20240703	1.79	10660	-41.46	20240104	6130	1.79	20240703	11240	-44.48	20230905	6130	1.79	20240703	0.41	N	352910	500	63 억		32770	N	N	0	N	00	N
30	20240827	121159	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6230	-70	5	-1.11	10514790	1682	223.37	6200	6370	6200	8190	4410	6300	6251.36	0.26	0	-74	6426	6362	6316	6252	6206	6340	6230	63	1890	500	4280	10	1	12637802	787	188.79	2.06	12	0.01	33.00	3017.00	11240	20230905	-44.57	6130	20240703	1.63	10660	-41.56	20240104	6130	1.63	20240703	11240	-44.57	20230905	6130	1.63	20240703	0.41	N	352910	500	63 억		32770	N	N	0	N	00	N
31	20240827	111156	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6290	-10	5	-0.16	4249680	677	89.91	6200	6370	6200	8190	4410	6300	6277.22	0.26	0	-101	6426	6362	6316	6252	6206	6340	6230	63	1890	500	4280	10	1	12637802	795	190.61	2.08	12	0.01	33.00	3017.00	11240	20230905	-44.04	6130	20240703	2.61	10660	-40.99	20240104	6130	2.61	20240703	11240	-44.04	20230905	6130	2.61	20240703	0.41	N	352910	500	63 억		32770	N	N	0	N	00	N
32	20240827	101152	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6320	20	2	0.32	4028950	642	85.26	6200	6370	6200	8190	4410	6300	6275.62	0.26	0	-101	6426	6362	6316	6252	6206	6340	6230	63	1890	500	4280	10	1	12637802	799	191.52	2.09	12	0.01	33.00	3017.00	11240	20230905	-43.77	6130	20240703	3.10	10660	-40.71	20240104	6130	3.10	20240703	11240	-43.77	20230905	6130	3.10	20240703	0.41	N	352910	500	63 억		32770	N	N	0	N	00	N
33	20240827	091153	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6330	30	2	0.48	1327910	214	28.42	6200	6370	6200	8190	4410	6300	6205.19	0.26	0	-31	6426	6362	6316	6252	6206	6340	6230	63	1890	500	4280	10	1	12637802	800	191.82	2.10	12	0.00	33.00	3017.00	11240	20230905	-43.68	6130	20240703	3.26	10660	-40.62	20240104	6130	3.26	20240703	11240	-43.68	20230905	6130	3.26	20240703	0.41	N	352910	500	63 억		32770	N	N	0	N	00	N
34	20240826	161135	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6300	-40	5	-0.63	4754660	753	10.37	6340	6380	6270	8240	4440	6340	6314.29	0.26	0	-150	6573	6456	6353	6236	6133	6405	6185	63	1900	500	4310	10	1	12637802	796	190.91	2.09	12	0.01	33.00	3017.00	11240	20230905	-43.95	6130	20240703	2.77	10660	-40.90	20240104	6130	2.77	20240703	11240	-43.95	20230905	6130	2.77	20240703	0.41	N	352910	500	63 억		32899	N	N	0	N	00	N
35	20240826	151146	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6320	-20	5	-0.32	4129380	654	9.01	6340	6380	6270	8240	4440	6340	6314.04	0.26	0	-126	6573	6456	6353	6236	6133	6405	6185	63	1900	500	4310	10	1	12637802	799	191.52	2.09	12	0.01	33.00	3017.00	11240	20230905	-43.77	6130	20240703	3.10	10660	-40.71	20240104	6130	3.10	20240703	11240	-43.77	20230905	6130	3.10	20240703	0.41	N	352910	500	63 억		32899	N	N	0	N	00	N
36	20240826	141150	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6320	-20	5	-0.32	3832640	607	8.36	6340	6380	6270	8240	4440	6340	6314.07	0.26	0	-126	6573	6456	6353	6236	6133	6405	6185	63	1900	500	4310	10	1	12637802	799	191.52	2.09	12	0.00	33.00	3017.00	11240	20230905	-43.77	6130	20240703	3.10	10660	-40.71	20240104	6130	3.10	20240703	11240	-43.77	20230905	6130	3.10	20240703	0.41	N	352910	500	63 억		32899	N	N	0	N	00	N
37	20240826	131150	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6280	-60	5	-0.95	3600040	570	7.85	6340	6380	6270	8240	4440	6340	6315.86	0.26	0	-128	6573	6456	6353	6236	6133	6405	6185	63	1900	500	4310	10	1	12637802	794	190.30	2.08	12	0.00	33.00	3017.00	11240	20230905	-44.13	6130	20240703	2.45	10660	-41.09	20240104	6130	2.45	20240703	11240	-44.13	20230905	6130	2.45	20240703	0.41	N	352910	500	63 억		32899	N	N	0	N	00	N
38	20240826	121144	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6320	-20	5	-0.32	1805740	286	3.94	6340	6380	6270	8240	4440	6340	6313.78	0.26	0	-26	6573	6456	6353	6236	6133	6405	6185	63	1900	500	4310	10	1	12637802	799	191.52	2.09	12	0.00	33.00	3017.00	11240	20230905	-43.77	6130	20240703	3.10	10660	-40.71	20240104	6130	3.10	20240703	11240	-43.77	20230905	6130	3.10	20240703	0.41	N	352910	500	63 억		32899	N	N	0	N	00	N
39	20240826	111146	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6320	-20	5	-0.32	1451820	230	3.17	6340	6380	6270	8240	4440	6340	6312.26	0.26	0	-26	6573	6456	6353	6236	6133	6405	6185	63	1900	500	4310	10	1	12637802	799	191.52	2.09	12	0.00	33.00	3017.00	11240	20230905	-43.77	6130	20240703	3.10	10660	-40.71	20240104	6130	3.10	20240703	11240	-43.77	20230905	6130	3.10	20240703	0.41	N	352910	500	63 억		32899	N	N	0	N	00	N
40	20240826	101148	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6330	-10	5	-0.16	311210	49	0.68	6340	6380	6330	8240	4440	6340	6351.22	0.26	0	-17	6573	6456	6353	6236	6133	6405	6185	63	1900	500	4310	10	1	12637802	800	191.82	2.10	12	0.00	33.00	3017.00	11240	20230905	-43.68	6130	20240703	3.26	10660	-40.62	20240104	6130	3.26	20240703	11240	-43.68	20230905	6130	3.26	20240703	0.41	N	352910	500	63 억		32899	N	N	0	N	00	N
41	20240826	091143	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6340	0	3	0.00	6340	1	0.01	6340	6340	6340	8240	4440	6340	6340.00	0.26	0	0	6573	6456	6353	6236	6133	6405	6185	63	1900	500	4310	10	1	12637802	801	192.12	2.10	12	0.00	33.00	3017.00	11240	20230905	-43.59	6130	20240703	3.43	10660	-40.53	20240104	6130	3.43	20240703	11240	-43.59	20230905	6130	3.43	20240703	0.41	N	352910	500	63 억		32899	N	N	0	N	00	N
42	20240823	161135	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6340	-40	5	-0.63	45896980	7255	38.92	6380	6470	6250	8290	4470	6380	6326.25	0.26	0	-239	6533	6456	6333	6256	6133	6395	6195	63	1910	500	4330	10	1	12637802	801	192.12	2.10	12	0.06	33.00	3017.00	11240	20230905	-43.59	6130	20240703	3.43	10660	-40.53	20240104	6130	3.43	20240703	11240	-43.59	20230905	6130	3.43	20240703	0.41	N	352910	500	63 억		33136	N	N	0	N	00	N
43	20240823	151146	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6280	-100	5	-1.57	44714520	7067	37.91	6380	6470	6250	8290	4470	6380	6327.23	0.26	0	-255	6533	6456	6333	6256	6133	6395	6195	63	1910	500	4330	10	1	12637802	794	190.30	2.08	12	0.06	33.00	3017.00	11240	20230905	-44.13	6130	20240703	2.45	10660	-41.09	20240104	6130	2.45	20240703	11240	-44.13	20230905	6130	2.45	20240703	0.41	N	352910	500	63 억		33136	N	N	0	N	00	N
44	20240823	141146	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6370	-10	5	-0.16	43100460	6810	36.53	6380	6470	6250	8290	4470	6380	6329.00	0.26	0	-250	6533	6456	6333	6256	6133	6395	6195	63	1910	500	4330	10	1	12637802	805	193.03	2.11	12	0.05	33.00	3017.00	11240	20230905	-43.33	6130	20240703	3.92	10660	-40.24	20240104	6130	3.92	20240703	11240	-43.33	20230905	6130	3.92	20240703	0.41	N	352910	500	63 억		33136	N	N	0	N	00	N
45	20240823	131145	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6380	0	3	0.00	35387970	5583	29.95	6380	6470	6270	8290	4470	6380	6338.52	0.26	0	-300	6533	6456	6333	6256	6133	6395	6195	63	1910	500	4330	10	1	12637802	806	193.33	2.11	12	0.04	33.00	3017.00	11240	20230905	-43.24	6130	20240703	4.08	10660	-40.15	20240104	6130	4.08	20240703	11240	-43.24	20230905	6130	4.08	20240703	0.41	N	352910	500	63 억		33136	N	N	0	N	00	N
46	20240823	121142	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6310	-70	5	-1.10	32017200	5048	27.08	6380	6470	6280	8290	4470	6380	6342.55	0.26	0	-320	6533	6456	6333	6256	6133	6395	6195	63	1910	500	4330	10	1	12637802	797	191.21	2.09	12	0.04	33.00	3017.00	11240	20230905	-43.86	6130	20240703	2.94	10660	-40.81	20240104	6130	2.94	20240703	11240	-43.86	20230905	6130	2.94	20240703	0.41	N	352910	500	63 억		33136	N	N	0	N	00	N
47	20240823	111140	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6330	-50	5	-0.78	29103390	4585	24.60	6380	6470	6280	8290	4470	6380	6347.52	0.26	0	-320	6533	6456	6333	6256	6133	6395	6195	63	1910	500	4330	10	1	12637802	800	191.82	2.10	12	0.04	33.00	3017.00	11240	20230905	-43.68	6130	20240703	3.26	10660	-40.62	20240104	6130	3.26	20240703	11240	-43.68	20230905	6130	3.26	20240703	0.41	N	352910	500	63 억		33136	N	N	0	N	00	N
48	20240823	101145	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6280	-100	5	-1.57	18668600	2930	15.72	6380	6470	6280	8290	4470	6380	6371.54	0.26	0	-202	6533	6456	6333	6256	6133	6395	6195	63	1910	500	4330	10	1	12637802	794	190.30	2.08	12	0.02	33.00	3017.00	11240	20230905	-44.13	6130	20240703	2.45	10660	-41.09	20240104	6130	2.45	20240703	11240	-44.13	20230905	6130	2.45	20240703	0.41	N	352910	500	63 억		33136	N	N	0	N	00	N
49	20240823	091144	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6370	-10	5	-0.16	755460	119	0.64	6380	6380	6310	8290	4470	6380	6348.40	0.26	0	-73	6533	6456	6333	6256	6133	6395	6195	63	1910	500	4330	10	1	12637802	805	193.03	2.11	12	0.00	33.00	3017.00	11240	20230905	-43.33	6130	20240703	3.92	10660	-40.24	20240104	6130	3.92	20240703	11240	-43.33	20230905	6130	3.92	20240703	0.41	N	352910	500	63 억		33136	N	N	0	N	00	N
50	20240822	161138	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6380	-30	5	-0.47	117030000	18641	53.74	6400	6410	6210	8330	4490	6410	6278.10	0.27	0	-1054	6663	6536	6413	6286	6163	6600	6350	63	1920	500	4350	10	1	12637802	806	193.33	2.11	12	0.15	33.00	3017.00	11240	20230905	-43.24	6130	20240703	4.08	10660	-40.15	20240104	6130	4.08	20240703	11240	-43.24	20230905	6130	4.08	20240703	0.41	N	352910	500	63 억		34114	N	N	0	N	00	N
51	20240822	151147	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6240	-170	5	-2.65	98678360	15722	45.33	6400	6410	6210	8330	4490	6410	6276.45	0.27	0	133	6663	6536	6413	6286	6163	6600	6350	63	1920	500	4350	10	1	12637802	789	189.09	2.07	12	0.12	33.00	3017.00	11240	20230905	-44.48	6130	20240703	1.79	10660	-41.46	20240104	6130	1.79	20240703	11240	-44.48	20230905	6130	1.79	20240703	0.41	N	352910	500	63 억		34114	N	N	0	N	00	N
52	20240822	141147	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6270	-140	5	-2.18	77415040	12313	35.50	6400	6410	6250	8330	4490	6410	6287.26	0.27	0	894	6663	6536	6413	6286	6163	6600	6350	63	1920	500	4350	10	1	12637802	792	190.00	2.08	12	0.10	33.00	3017.00	11240	20230905	-44.22	6130	20240703	2.28	10660	-41.18	20240104	6130	2.28	20240703	11240	-44.22	20230905	6130	2.28	20240703	0.41	N	352910	500	63 억		34114	N	N	0	N	00	N
53	20240822	131145	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6260	-150	5	-2.34	75824080	12059	34.77	6400	6410	6250	8330	4490	6410	6287.76	0.27	0	905	6663	6536	6413	6286	6163	6600	6350	63	1920	500	4350	10	1	12637802	791	189.70	2.07	12	0.10	33.00	3017.00	11240	20230905	-44.31	6130	20240703	2.12	10660	-41.28	20240104	6130	2.12	20240703	11240	-44.31	20230905	6130	2.12	20240703	0.41	N	352910	500	63 억		34114	N	N	0	N	00	N
54	20240822	121151	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6300	-110	5	-1.72	74370630	11827	34.10	6400	6410	6250	8330	4490	6410	6288.21	0.27	0	892	6663	6536	6413	6286	6163	6600	6350	63	1920	500	4350	10	1	12637802	796	190.91	2.09	12	0.09	33.00	3017.00	11240	20230905	-43.95	6130	20240703	2.77	10660	-40.90	20240104	6130	2.77	20240703	11240	-43.95	20230905	6130	2.77	20240703	0.41	N	352910	500	63 억		34114	N	N	0	N	00	N
55	20240822	111140	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6340	-70	5	-1.09	68186800	10843	31.26	6400	6410	6250	8330	4490	6410	6288.55	0.27	0	918	6663	6536	6413	6286	6163	6600	6350	63	1920	500	4350	10	1	12637802	801	192.12	2.10	12	0.09	33.00	3017.00	11240	20230905	-43.59	6130	20240703	3.43	10660	-40.53	20240104	6130	3.43	20240703	11240	-43.59	20230905	6130	3.43	20240703	0.41	N	352910	500	63 억		34114	N	N	0	N	00	N
56	20240822	101139	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6400	-10	5	-0.16	41221640	6542	18.86	6400	6410	6250	8330	4490	6410	6301.08	0.27	0	223	6663	6536	6413	6286	6163	6600	6350	63	1920	500	4350	10	1	12637802	809	193.94	2.12	12	0.05	33.00	3017.00	11240	20230905	-43.06	6130	20240703	4.40	10660	-39.96	20240104	6130	4.40	20240703	11240	-43.06	20230905	6130	4.40	20240703	0.41	N	352910	500	63 억		34114	N	N	0	N	00	N
57	20240822	091141	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6350	-60	5	-0.94	8672810	1360	3.92	6400	6410	6290	8330	4490	6410	6377.07	0.27	0	-92	6663	6536	6413	6286	6163	6600	6350	63	1920	500	4350	10	1	12637802	803	192.42	2.10	12	0.01	33.00	3017.00	11240	20230905	-43.51	6130	20240703	3.59	10660	-40.43	20240104	6130	3.59	20240703	11240	-43.51	20230905	6130	3.59	20240703	0.41	N	352910	500	63 억		34114	N	N	0	N	00	N
58	20240821	161133	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6410	130	2	2.07	221395000	34685	305.81	6300	6540	6290	8160	4400	6280	6383.02	0.25	0	2153	6360	6320	6260	6220	6160	6340	6240	63	1880	500	4270	10	1	12637802	810	194.24	2.12	12	0.27	33.00	3017.00	11240	20230905	-42.97	6130	20240703	4.57	10660	-39.87	20240104	6130	4.57	20240703	11240	-42.97	20230905	6130	4.57	20240703	0.42	N	352910	500	63 억		32037	N	N	0	N	00	N
59	20240821	151149	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6290	10	2	0.16	203914860	31941	281.62	6300	6540	6290	8160	4400	6280	6384.11	0.25	0	2105	6360	6320	6260	6220	6160	6340	6240	63	1880	500	4270	10	1	12637802	795	190.61	2.08	12	0.25	33.00	3017.00	11240	20230905	-44.04	6130	20240703	2.61	10660	-40.99	20240104	6130	2.61	20240703	11240	-44.04	20230905	6130	2.61	20240703	0.42	N	352910	500	63 억		32037	N	N	0	N	00	N
60	20240821	141144	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6400	120	2	1.91	162807050	25425	224.17	6300	6540	6300	8160	4400	6280	6403.42	0.25	0	1992	6360	6320	6260	6220	6160	6340	6240	63	1880	500	4270	10	1	12637802	809	193.94	2.12	12	0.20	33.00	3017.00	11240	20230905	-43.06	6130	20240703	4.40	10660	-39.96	20240104	6130	4.40	20240703	11240	-43.06	20230905	6130	4.40	20240703	0.42	N	352910	500	63 억		32037	N	N	0	N	00	N
61	20240821	131153	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6390	110	2	1.75	160012060	24988	220.31	6300	6540	6300	8160	4400	6280	6403.56	0.25	0	2155	6360	6320	6260	6220	6160	6340	6240	63	1880	500	4270	10	1	12637802	808	193.64	2.12	12	0.20	33.00	3017.00	11240	20230905	-43.15	6130	20240703	4.24	10660	-40.06	20240104	6130	4.24	20240703	11240	-43.15	20230905	6130	4.24	20240703	0.42	N	352910	500	63 억		32037	N	N	0	N	00	N
62	20240821	121151	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6390	110	2	1.75	152678920	23837	210.17	6300	6540	6300	8160	4400	6280	6405.12	0.25	0	2199	6360	6320	6260	6220	6160	6340	6240	63	1880	500	4270	10	1	12637802	808	193.64	2.12	12	0.19	33.00	3017.00	11240	20230905	-43.15	6130	20240703	4.24	10660	-40.06	20240104	6130	4.24	20240703	11240	-43.15	20230905	6130	4.24	20240703	0.42	N	352910	500	63 억		32037	N	N	0	N	00	N
63	20240821	111146	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6350	70	2	1.11	148411460	23169	204.28	6300	6540	6300	8160	4400	6280	6405.60	0.25	0	1917	6360	6320	6260	6220	6160	6340	6240	63	1880	500	4270	10	1	12637802	803	192.42	2.10	12	0.18	33.00	3017.00	11240	20230905	-43.51	6130	20240703	3.59	10660	-40.43	20240104	6130	3.59	20240703	11240	-43.51	20230905	6130	3.59	20240703	0.42	N	352910	500	63 억		32037	N	N	0	N	00	N
64	20240821	101151	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6340	60	2	0.96	41584670	6572	57.94	6300	6370	6300	8160	4400	6280	6327.55	0.25	0	1246	6360	6320	6260	6220	6160	6340	6240	63	1880	500	4270	10	1	12637802	801	192.12	2.10	12	0.05	33.00	3017.00	11240	20230905	-43.59	6130	20240703	3.43	10660	-40.53	20240104	6130	3.43	20240703	11240	-43.59	20230905	6130	3.43	20240703	0.42	N	352910	500	63 억		32037	N	N	0	N	00	N
65	20240821	091142	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6320	40	2	0.64	8127690	1288	11.36	6300	6370	6300	8160	4400	6280	6310.32	0.25	0	-151	6360	6320	6260	6220	6160	6340	6240	63	1880	500	4270	10	1	12637802	799	191.52	2.09	12	0.01	33.00	3017.00	11240	20230905	-43.77	6130	20240703	3.10	10660	-40.71	20240104	6130	3.10	20240703	11240	-43.77	20230905	6130	3.10	20240703	0.42	N	352910	500	63 억		32037	N	N	0	N	00	N
66	20240820	161128	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6280	110	2	1.78	69996270	11229	52.79	6200	6300	6200	8020	4320	6170	6233.52	0.25	0	737	6330	6250	6190	6110	6050	6290	6150	63	1850	500	4190	10	1	12637802	794	190.30	2.08	12	0.09	33.00	3017.00	11240	20230905	-44.13	6130	20240703	2.45	10660	-41.09	20240104	6130	2.45	20240703	11240	-44.13	20230905	6130	2.45	20240703	0.42	N	352910	500	63 억		31300	N	N	0	N	00	N
67	20240820	151141	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6250	80	2	1.30	60836430	9770	45.93	6200	6300	6200	8020	4320	6170	6226.86	0.25	0	784	6330	6250	6190	6110	6050	6290	6150	63	1850	500	4190	10	1	12637802	790	189.39	2.07	12	0.08	33.00	3017.00	11240	20230905	-44.40	6130	20240703	1.96	10660	-41.37	20240104	6130	1.96	20240703	11240	-44.40	20230905	6130	1.96	20240703	0.42	N	352910	500	63 억		31300	N	N	0	N	00	N
68	20240820	141137	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6220	50	2	0.81	46963670	7545	35.47	6200	6300	6200	8020	4320	6170	6224.48	0.25	0	626	6330	6250	6190	6110	6050	6290	6150	63	1850	500	4190	10	1	12637802	786	188.48	2.06	12	0.06	33.00	3017.00	11240	20230905	-44.66	6130	20240703	1.47	10660	-41.65	20240104	6130	1.47	20240703	11240	-44.66	20230905	6130	1.47	20240703	0.42	N	352910	500	63 억		31300	N	N	0	N	00	N
69	20240820	131141	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6260	90	2	1.46	42343810	6803	31.98	6200	6300	6200	8020	4320	6170	6224.28	0.25	0	557	6330	6250	6190	6110	6050	6290	6150	63	1850	500	4190	10	1	12637802	791	189.70	2.07	12	0.05	33.00	3017.00	11240	20230905	-44.31	6130	20240703	2.12	10660	-41.28	20240104	6130	2.12	20240703	11240	-44.31	20230905	6130	2.12	20240703	0.42	N	352910	500	63 억		31300	N	N	0	N	00	N
70	20240820	121133	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6230	60	2	0.97	25805660	4140	19.46	6200	6300	6200	8020	4320	6170	6233.25	0.25	0	222	6330	6250	6190	6110	6050	6290	6150	63	1850	500	4190	10	1	12637802	787	188.79	2.06	12	0.03	33.00	3017.00	11240	20230905	-44.57	6130	20240703	1.63	10660	-41.56	20240104	6130	1.63	20240703	11240	-44.57	20230905	6130	1.63	20240703	0.42	N	352910	500	63 억		31300	N	N	0	N	00	N
71	20240820	111131	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6240	70	2	1.13	18403560	2952	13.88	6200	6300	6200	8020	4320	6170	6234.27	0.25	0	220	6330	6250	6190	6110	6050	6290	6150	63	1850	500	4190	10	1	12637802	789	189.09	2.07	12	0.02	33.00	3017.00	11240	20230905	-44.48	6130	20240703	1.79	10660	-41.46	20240104	6130	1.79	20240703	11240	-44.48	20230905	6130	1.79	20240703	0.42	N	352910	500	63 억		31300	N	N	0	N	00	N
72	20240820	101127	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6270	100	2	1.62	10066460	1614	7.59	6200	6300	6200	8020	4320	6170	6236.96	0.25	0	16	6330	6250	6190	6110	6050	6290	6150	63	1850	500	4190	10	1	12637802	792	190.00	2.08	12	0.01	33.00	3017.00	11240	20230905	-44.22	6130	20240703	2.28	10660	-41.18	20240104	6130	2.28	20240703	11240	-44.22	20230905	6130	2.28	20240703	0.42	N	352910	500	63 억		31300	N	N	0	N	00	N
73	20240820	091131	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6300	130	2	2.11	1583760	253	1.19	6200	6300	6200	8020	4320	6170	6259.92	0.25	0	-67	6330	6250	6190	6110	6050	6290	6150	63	1850	500	4190	10	1	12637802	796	190.91	2.09	12	0.00	33.00	3017.00	11240	20230905	-43.95	6130	20240703	2.77	10660	-40.90	20240104	6130	2.77	20240703	11240	-43.95	20230905	6130	2.77	20240703	0.42	N	352910	500	63 억		31300	N	N	0	N	00	N
74	20240819	161119	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	6170	-20	5	-0.32	131093320	21250	254.58	6160	6270	6130	8040	4340	6190	6169.10	0.27	0	-2396	6423	6306	6243	6126	6063	6275	6095	63	1850	500	4200	10	1	12637802	780	186.97	2.05	12	0.17	33.00	3017.00	11240	20230905	-45.11	6130	20240819	0.65	10660	-42.12	20240104	6130	0.65	20240819	11240	-45.11	20230905	6130	0.65	20240819	0.42	N	352910	500	63 억		33696	N	N	0	N	00	N
75	20240819	151130	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	6140	-50	5	-0.81	112571220	18240	218.52	6160	6270	6130	8040	4340	6190	6171.67	0.27	0	-1457	6423	6306	6243	6126	6063	6275	6095	63	1850	500	4200	10	1	12637802	776	186.06	2.04	12	0.14	33.00	3017.00	11240	20230905	-45.37	6130	20240819	0.16	10660	-42.40	20240104	6130	0.16	20240819	11240	-45.37	20230905	6130	0.16	20240819	0.42	N	352910	500	63 억		33696	N	N	0	N	00	N
76	20240819	141130	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	6170	-20	5	-0.32	105765880	17134	205.27	6160	6270	6130	8040	4340	6190	6172.87	0.27	0	-1042	6423	6306	6243	6126	6063	6275	6095	63	1850	500	4200	10	1	12637802	780	186.97	2.05	12	0.14	33.00	3017.00	11240	20230905	-45.11	6130	20240819	0.65	10660	-42.12	20240104	6130	0.65	20240819	11240	-45.11	20230905	6130	0.65	20240819	0.42	N	352910	500	63 억		33696	N	N	0	N	00	N
77	20240819	131126	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6180	-10	5	-0.16	44449010	7166	85.85	6160	6270	6160	8040	4340	6190	6202.76	0.27	0	-297	6423	6306	6243	6126	6063	6275	6095	63	1850	500	4200	10	1	12637802	781	187.27	2.05	12	0.06	33.00	3017.00	11240	20230905	-45.02	6130	20240703	0.82	10660	-42.03	20240104	6130	0.82	20240703	11240	-45.02	20230905	6130	0.82	20240703	0.42	N	352910	500	63 억		33696	N	N	0	N	00	N
78	20240819	121124	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6220	30	2	0.48	37556030	6052	72.51	6160	6270	6160	8040	4340	6190	6205.56	0.27	0	155	6423	6306	6243	6126	6063	6275	6095	63	1850	500	4200	10	1	12637802	786	188.48	2.06	12	0.05	33.00	3017.00	11240	20230905	-44.66	6130	20240703	1.47	10660	-41.65	20240104	6130	1.47	20240703	11240	-44.66	20230905	6130	1.47	20240703	0.42	N	352910	500	63 억		33696	N	N	0	N	00	N
79	20240819	111128	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6220	30	2	0.48	36216220	5836	69.92	6160	6270	6160	8040	4340	6190	6205.66	0.27	0	161	6423	6306	6243	6126	6063	6275	6095	63	1850	500	4200	10	1	12637802	786	188.48	2.06	12	0.05	33.00	3017.00	11240	20230905	-44.66	6130	20240703	1.47	10660	-41.65	20240104	6130	1.47	20240703	11240	-44.66	20230905	6130	1.47	20240703	0.42	N	352910	500	63 억		33696	N	N	0	N	00	N
80	20240819	101126	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6260	70	2	1.13	35985920	5799	69.47	6160	6270	6160	8040	4340	6190	6205.54	0.27	0	197	6423	6306	6243	6126	6063	6275	6095	63	1850	500	4200	10	1	12637802	791	189.70	2.07	12	0.05	33.00	3017.00	11240	20230905	-44.31	6130	20240703	2.12	10660	-41.28	20240104	6130	2.12	20240703	11240	-44.31	20230905	6130	2.12	20240703	0.42	N	352910	500	63 억		33696	N	N	0	N	00	N
81	20240819	091123	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6190	0	3	0.00	647070	105	1.26	6160	6220	6160	8040	4340	6190	6162.57	0.27	0	-17	6423	6306	6243	6126	6063	6275	6095	63	1850	500	4200	10	1	12637802	782	187.58	2.05	12	0.00	33.00	3017.00	11240	20230905	-44.93	6130	20240703	0.98	10660	-41.93	20240104	6130	0.98	20240703	11240	-44.93	20230905	6130	0.98	20240703	0.42	N	352910	500	63 억		33696	N	N	0	N	00	N
82	20240816	161115	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6190	-10	5	-0.16	49921720	8029	89.74	6360	6360	6180	8060	4340	6200	6217.68	0.27	0	-870	6606	6402	6286	6082	5966	6345	6025	63	1860	500	4210	10	1	12637802	782	187.58	2.05	12	0.06	33.00	3017.00	11240	20230905	-44.93	6130	20240703	0.98	10660	-41.93	20240104	6130	0.98	20240703	11240	-44.93	20230905	6130	0.98	20240703	0.42	N	352910	500	63 억		34566	N	N	0	N	00	N
83	20240816	151122	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6240	40	2	0.65	46285770	7442	83.18	6360	6360	6180	8060	4340	6200	6219.53	0.27	0	-864	6606	6402	6286	6082	5966	6345	6025	63	1860	500	4210	10	1	12637802	789	189.09	2.07	12	0.06	33.00	3017.00	11240	20230905	-44.48	6130	20240703	1.79	10660	-41.46	20240104	6130	1.79	20240703	11240	-44.48	20230905	6130	1.79	20240703	0.42	N	352910	500	63 억		34566	N	N	0	N	00	N
84	20240816	141125	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6250	50	2	0.81	44365640	7133	79.73	6360	6360	6180	8060	4340	6200	6219.77	0.27	0	-897	6606	6402	6286	6082	5966	6345	6025	63	1860	500	4210	10	1	12637802	790	189.39	2.07	12	0.06	33.00	3017.00	11240	20230905	-44.40	6130	20240703	1.96	10660	-41.37	20240104	6130	1.96	20240703	11240	-44.40	20230905	6130	1.96	20240703	0.42	N	352910	500	63 억		34566	N	N	0	N	00	N
85	20240816	131126	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6240	40	2	0.65	33760790	5435	60.75	6360	6360	6180	8060	4340	6200	6211.74	0.27	0	-884	6606	6402	6286	6082	5966	6345	6025	63	1860	500	4210	10	1	12637802	789	189.09	2.07	12	0.04	33.00	3017.00	11240	20230905	-44.48	6130	20240703	1.79	10660	-41.46	20240104	6130	1.79	20240703	11240	-44.48	20230905	6130	1.79	20240703	0.42	N	352910	500	63 억		34566	N	N	0	N	00	N
86	20240816	121120	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6200	0	3	0.00	29374970	4731	52.88	6360	6360	6180	8060	4340	6200	6209.04	0.27	0	-727	6606	6402	6286	6082	5966	6345	6025	63	1860	500	4210	10	1	12637802	784	187.88	2.06	12	0.04	33.00	3017.00	11240	20230905	-44.84	6130	20240703	1.14	10660	-41.84	20240104	6130	1.14	20240703	11240	-44.84	20230905	6130	1.14	20240703	0.42	N	352910	500	63 억		34566	N	N	0	N	00	N
87	20240816	111125	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6210	10	2	0.16	26519500	4269	47.71	6360	6360	6180	8060	4340	6200	6212.11	0.27	0	-348	6606	6402	6286	6082	5966	6345	6025	63	1860	500	4210	10	1	12637802	785	188.18	2.06	12	0.03	33.00	3017.00	11240	20230905	-44.75	6130	20240703	1.31	10660	-41.74	20240104	6130	1.31	20240703	11240	-44.75	20230905	6130	1.31	20240703	0.42	N	352910	500	63 억		34566	N	N	0	N	00	N
88	20240816	101119	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6250	50	2	0.81	13754600	2211	24.71	6360	6360	6180	8060	4340	6200	6220.99	0.27	0	-248	6606	6402	6286	6082	5966	6345	6025	63	1860	500	4210	10	1	12637802	790	189.39	2.07	12	0.02	33.00	3017.00	11240	20230905	-44.40	6130	20240703	1.96	10660	-41.37	20240104	6130	1.96	20240703	11240	-44.40	20230905	6130	1.96	20240703	0.42	N	352910	500	63 억		34566	N	N	0	N	00	N
89	20240816	091123	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6210	10	2	0.16	3229840	517	5.78	6360	6360	6210	8060	4340	6200	6247.27	0.27	0	56	6606	6402	6286	6082	5966	6345	6025	63	1860	500	4210	10	1	12637802	785	188.18	2.06	12	0.00	33.00	3017.00	11240	20230905	-44.75	6130	20240703	1.31	10660	-41.74	20240104	6130	1.31	20240703	11240	-44.75	20230905	6130	1.31	20240703	0.42	N	352910	500	63 억		34566	N	N	0	N	00	N
90	20240814	161122	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6200	0	3	0.00	55618690	8947	139.04	6380	6490	6170	8060	4340	6200	6216.46	0.28	0	-241	6353	6276	6223	6146	6093	6250	6120	63	1860	500	4210	10	1	12637802	784	187.88	2.06	12	0.07	33.00	3017.00	11240	20230905	-44.84	6130	20240703	1.14	10660	-41.84	20240104	6130	1.14	20240703	11240	-44.84	20230905	6130	1.14	20240703	0.41	N	352910	500	63 억		34807	N	N	0	N	00	N
91	20240814	151125	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6200	0	3	0.00	53381090	8586	133.43	6380	6490	6170	8060	4340	6200	6217.22	0.28	0	-105	6353	6276	6223	6146	6093	6250	6120	63	1860	500	4210	10	1	12637802	784	187.88	2.06	12	0.07	33.00	3017.00	11240	20230905	-44.84	6130	20240703	1.14	10660	-41.84	20240104	6130	1.14	20240703	11240	-44.84	20230905	6130	1.14	20240703	0.41	N	352910	500	63 억		34807	N	N	0	N	00	N
92	20240814	141131	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6220	20	2	0.32	39552600	6351	98.69	6380	6490	6180	8060	4340	6200	6227.78	0.28	0	-99	6353	6276	6223	6146	6093	6250	6120	63	1860	500	4210	10	1	12637802	786	188.48	2.06	12	0.05	33.00	3017.00	11240	20230905	-44.66	6130	20240703	1.47	10660	-41.65	20240104	6130	1.47	20240703	11240	-44.66	20230905	6130	1.47	20240703	0.41	N	352910	500	63 억		34807	N	N	0	N	00	N
93	20240814	131126	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6190	-10	5	-0.16	36844630	5914	91.90	6380	6490	6180	8060	4340	6200	6230.07	0.28	0	-99	6353	6276	6223	6146	6093	6250	6120	63	1860	500	4210	10	1	12637802	782	187.58	2.05	12	0.05	33.00	3017.00	11240	20230905	-44.93	6130	20240703	0.98	10660	-41.93	20240104	6130	0.98	20240703	11240	-44.93	20230905	6130	0.98	20240703	0.41	N	352910	500	63 억		34807	N	N	0	N	00	N
94	20240814	121119	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6230	30	2	0.48	32662360	5239	81.41	6380	6490	6180	8060	4340	6200	6234.46	0.28	0	182	6353	6276	6223	6146	6093	6250	6120	63	1860	500	4210	10	1	12637802	787	188.79	2.06	12	0.04	33.00	3017.00	11240	20230905	-44.57	6130	20240703	1.63	10660	-41.56	20240104	6130	1.63	20240703	11240	-44.57	20230905	6130	1.63	20240703	0.41	N	352910	500	63 억		34807	N	N	0	N	00	N
95	20240814	111116	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6200	0	3	0.00	21424700	3427	53.26	6380	6490	6180	8060	4340	6200	6251.74	0.28	0	198	6353	6276	6223	6146	6093	6250	6120	63	1860	500	4210	10	1	12637802	784	187.88	2.06	12	0.03	33.00	3017.00	11240	20230905	-44.84	6130	20240703	1.14	10660	-41.84	20240104	6130	1.14	20240703	11240	-44.84	20230905	6130	1.14	20240703	0.41	N	352910	500	63 억		34807	N	N	0	N	00	N
96	20240814	101111	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6270	70	2	1.13	7468650	1185	18.41	6380	6490	6220	8060	4340	6200	6302.66	0.28	0	42	6353	6276	6223	6146	6093	6250	6120	63	1860	500	4210	10	1	12637802	792	190.00	2.08	12	0.01	33.00	3017.00	11240	20230905	-44.22	6130	20240703	2.28	10660	-41.18	20240104	6130	2.28	20240703	11240	-44.22	20230905	6130	2.28	20240703	0.41	N	352910	500	63 억		34807	N	N	0	N	00	N
97	20240814	091147	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6300	100	2	1.61	4632610	731	11.36	6380	6490	6230	8060	4340	6200	6337.36	0.28	0	42	6353	6276	6223	6146	6093	6250	6120	63	1860	500	4210	10	1	12637802	796	190.91	2.09	12	0.01	33.00	3017.00	11240	20230905	-43.95	6130	20240703	2.77	10660	-40.90	20240104	6130	2.77	20240703	11240	-43.95	20230905	6130	2.77	20240703	0.41	N	352910	500	63 억		34807	N	N	0	N	00	N
98	20240813	161107	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6200	-30	5	-0.48	39857400	6433	33.60	6210	6300	6170	8090	4370	6230	6195.77	0.28	0	-802	6470	6350	6270	6150	6070	6310	6110	63	1860	500	4230	10	1	12637802	784	187.88	2.06	12	0.05	33.00	3017.00	11240	20230905	-44.84	6130	20240703	1.14	10660	-41.84	20240104	6130	1.14	20240703	11240	-44.84	20230905	6130	1.14	20240703	0.41	N	352910	500	63 억		35609	N	N	0	N	00	N
99	20240813	151114	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6200	-30	5	-0.48	34694340	5600	29.25	6210	6300	6170	8090	4370	6230	6195.42	0.28	0	-767	6470	6350	6270	6150	6070	6310	6110	63	1860	500	4230	10	1	12637802	784	187.88	2.06	12	0.04	33.00	3017.00	11240	20230905	-44.84	6130	20240703	1.14	10660	-41.84	20240104	6130	1.14	20240703	11240	-44.84	20230905	6130	1.14	20240703	0.41	N	352910	500	63 억		35609	N	N	0	N	00	N
100	20240813	141111	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6240	10	2	0.16	33293380	5374	28.07	6210	6300	6170	8090	4370	6230	6195.27	0.28	0	-660	6470	6350	6270	6150	6070	6310	6110	63	1860	500	4230	10	1	12637802	789	189.09	2.07	12	0.04	33.00	3017.00	11240	20230905	-44.48	6130	20240703	1.79	10660	-41.46	20240104	6130	1.79	20240703	11240	-44.48	20230905	6130	1.79	20240703	0.41	N	352910	500	63 억		35609	N	N	0	N	00	N
101	20240813	131111	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6240	10	2	0.16	32295180	5214	27.24	6210	6300	6170	8090	4370	6230	6193.94	0.28	0	-533	6470	6350	6270	6150	6070	6310	6110	63	1860	500	4230	10	1	12637802	789	189.09	2.07	12	0.04	33.00	3017.00	11240	20230905	-44.48	6130	20240703	1.79	10660	-41.46	20240104	6130	1.79	20240703	11240	-44.48	20230905	6130	1.79	20240703	0.41	N	352910	500	63 억		35609	N	N	0	N	00	N
102	20240813	121106	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6230	0	3	0.00	29357840	4743	24.78	6210	6300	6170	8090	4370	6230	6189.72	0.28	0	-482	6470	6350	6270	6150	6070	6310	6110	63	1860	500	4230	10	1	12637802	787	188.79	2.06	12	0.04	33.00	3017.00	11240	20230905	-44.57	6130	20240703	1.63	10660	-41.56	20240104	6130	1.63	20240703	11240	-44.57	20230905	6130	1.63	20240703	0.41	N	352910	500	63 억		35609	N	N	0	N	00	N
103	20240813	111105	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6230	0	3	0.00	16014500	2585	13.50	6210	6300	6170	8090	4370	6230	6195.16	0.28	0	-464	6470	6350	6270	6150	6070	6310	6110	63	1860	500	4230	10	1	12637802	787	188.79	2.06	12	0.02	33.00	3017.00	11240	20230905	-44.57	6130	20240703	1.63	10660	-41.56	20240104	6130	1.63	20240703	11240	-44.57	20230905	6130	1.63	20240703	0.41	N	352910	500	63 억		35609	N	N	0	N	00	N
104	20240813	101103	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6200	-30	5	-0.48	15696800	2534	13.24	6210	6300	6170	8090	4370	6230	6194.48	0.28	0	-414	6470	6350	6270	6150	6070	6310	6110	63	1860	500	4230	10	1	12637802	784	187.88	2.06	12	0.02	33.00	3017.00	11240	20230905	-44.84	6130	20240703	1.14	10660	-41.84	20240104	6130	1.14	20240703	11240	-44.84	20230905	6130	1.14	20240703	0.41	N	352910	500	63 억		35609	N	N	0	N	00	N
105	20240813	091110	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6300	70	2	1.12	223650	36	0.19	6210	6300	6210	8090	4370	6230	6212.50	0.28	0	-5	6470	6350	6270	6150	6070	6310	6110	63	1860	500	4230	10	1	12637802	796	190.91	2.09	12	0.00	33.00	3017.00	11240	20230905	-43.95	6130	20240703	2.77	10660	-40.90	20240104	6130	2.77	20240703	11240	-43.95	20230905	6130	2.77	20240703	0.41	N	352910	500	63 억		35609	N	N	0	N	00	N
106	20240812	161053	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6230	-20	5	-0.32	119337790	19142	80.08	6250	6390	6190	8120	4380	6250	6234.34	0.27	0	645	6390	6320	6260	6190	6130	6290	6160	63	1870	500	4250	10	1	12637802	787	188.79	2.06	12	0.15	33.00	3017.00	11240	20230905	-44.57	6130	20240703	1.63	10660	-41.56	20240104	6130	1.63	20240703	11240	-44.57	20230905	6130	1.63	20240703	0.41	N	352910	500	63 억		34620	N	N	0	N	00	N
107	20240812	151058	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6240	-10	5	-0.16	113322300	18176	76.03	6250	6390	6190	8120	4380	6250	6234.72	0.27	0	1102	6390	6320	6260	6190	6130	6290	6160	63	1870	500	4250	10	1	12637802	789	189.09	2.07	12	0.14	33.00	3017.00	11240	20230905	-44.48	6130	20240703	1.79	10660	-41.46	20240104	6130	1.79	20240703	11240	-44.48	20230905	6130	1.79	20240703	0.41	N	352910	500	63 억		34620	N	N	0	N	00	N
108	20240812	141058	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6230	-20	5	-0.32	67820550	10854	45.40	6250	6390	6190	8120	4380	6250	6248.44	0.27	0	414	6390	6320	6260	6190	6130	6290	6160	63	1870	500	4250	10	1	12637802	787	188.79	2.06	12	0.09	33.00	3017.00	11240	20230905	-44.57	6130	20240703	1.63	10660	-41.56	20240104	6130	1.63	20240703	11240	-44.57	20230905	6130	1.63	20240703	0.41	N	352910	500	63 억		34620	N	N	0	N	00	N
109	20240812	131053	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6260	10	2	0.16	59260980	9481	39.66	6250	6390	6190	8120	4380	6250	6250.50	0.27	0	537	6390	6320	6260	6190	6130	6290	6160	63	1870	500	4250	10	1	12637802	791	189.70	2.07	12	0.08	33.00	3017.00	11240	20230905	-44.31	6130	20240703	2.12	10660	-41.28	20240104	6130	2.12	20240703	11240	-44.31	20230905	6130	2.12	20240703	0.41	N	352910	500	63 억		34620	N	N	0	N	00	N
110	20240812	121054	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6250	0	3	0.00	37212050	5935	24.83	6250	6390	6230	8120	4380	6250	6269.93	0.27	0	580	6390	6320	6260	6190	6130	6290	6160	63	1870	500	4250	10	1	12637802	790	189.39	2.07	12	0.05	33.00	3017.00	11240	20230905	-44.40	6130	20240703	1.96	10660	-41.37	20240104	6130	1.96	20240703	11240	-44.40	20230905	6130	1.96	20240703	0.41	N	352910	500	63 억		34620	N	N	0	N	00	N
111	20240812	111058	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6270	20	2	0.32	26889100	4284	17.92	6250	6390	6230	8120	4380	6250	6276.63	0.27	0	633	6390	6320	6260	6190	6130	6290	6160	63	1870	500	4250	10	1	12637802	792	190.00	2.08	12	0.03	33.00	3017.00	11240	20230905	-44.22	6130	20240703	2.28	10660	-41.18	20240104	6130	2.28	20240703	11240	-44.22	20230905	6130	2.28	20240703	0.41	N	352910	500	63 억		34620	N	N	0	N	00	N
112	20240812	101044	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6250	0	3	0.00	13472210	2146	8.98	6250	6390	6250	8120	4380	6250	6277.82	0.27	0	308	6390	6320	6260	6190	6130	6290	6160	63	1870	500	4250	10	1	12637802	790	189.39	2.07	12	0.02	33.00	3017.00	11240	20230905	-44.40	6130	20240703	1.96	10660	-41.37	20240104	6130	1.96	20240703	11240	-44.40	20230905	6130	1.96	20240703	0.41	N	352910	500	63 억		34620	N	N	0	N	00	N
113	20240812	091045	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6320	70	2	1.12	2926530	465	1.95	6250	6390	6250	8120	4380	6250	6293.61	0.27	0	149	6390	6320	6260	6190	6130	6290	6160	63	1870	500	4250	10	1	12637802	799	191.52	2.09	12	0.00	33.00	3017.00	11240	20230905	-43.77	6130	20240703	3.10	10660	-40.71	20240104	6130	3.10	20240703	11240	-43.77	20230905	6130	3.10	20240703	0.41	N	352910	500	63 억		34620	N	N	0	N	00	N
114	20240809	161037	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6250	-20	5	-0.32	149319410	23900	67.72	6260	6330	6200	8150	4390	6270	6247.67	0.27	0	916	6563	6416	6343	6196	6123	6380	6160	63	1880	500	4260	10	1	12637802	790	189.39	2.07	12	0.19	33.00	3017.00	11240	20230905	-44.40	6130	20240703	1.96	10660	-41.37	20240104	6130	1.96	20240703	11240	-44.40	20230905	6130	1.96	20240703	0.41	N	352910	500	63 억		33704	N	N	0	N	00	N
115	20240809	151103	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6290	20	2	0.32	145049940	23217	65.78	6260	6330	6200	8150	4390	6270	6247.57	0.27	0	974	6563	6416	6343	6196	6123	6380	6160	63	1880	500	4260	10	1	12637802	795	190.61	2.08	12	0.18	33.00	3017.00	11240	20230905	-44.04	6130	20240703	2.61	10660	-40.99	20240104	6130	2.61	20240703	11240	-44.04	20230905	6130	2.61	20240703	0.41	N	352910	500	63 억		33704	N	N	0	N	00	N
116	20240809	141110	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6260	-10	5	-0.16	130529310	20890	59.19	6260	6330	6200	8150	4390	6270	6248.41	0.27	0	-126	6563	6416	6343	6196	6123	6380	6160	63	1880	500	4260	10	1	12637802	791	189.70	2.07	12	0.17	33.00	3017.00	11240	20230905	-44.31	6130	20240703	2.12	10660	-41.28	20240104	6130	2.12	20240703	11240	-44.31	20230905	6130	2.12	20240703	0.41	N	352910	500	63 억		33704	N	N	0	N	00	N
117	20240809	131059	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6290	20	2	0.32	119481690	19133	54.21	6260	6330	6200	8150	4390	6270	6244.80	0.27	0	-168	6563	6416	6343	6196	6123	6380	6160	63	1880	500	4260	10	1	12637802	795	190.61	2.08	12	0.15	33.00	3017.00	11240	20230905	-44.04	6130	20240703	2.61	10660	-40.99	20240104	6130	2.61	20240703	11240	-44.04	20230905	6130	2.61	20240703	0.41	N	352910	500	63 억		33704	N	N	0	N	00	N
118	20240809	121059	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6250	-20	5	-0.32	114076590	18269	51.76	6260	6330	6200	8150	4390	6270	6244.27	0.27	0	-64	6563	6416	6343	6196	6123	6380	6160	63	1880	500	4260	10	1	12637802	790	189.39	2.07	12	0.14	33.00	3017.00	11240	20230905	-44.40	6130	20240703	1.96	10660	-41.37	20240104	6130	1.96	20240703	11240	-44.40	20230905	6130	1.96	20240703	0.41	N	352910	500	63 억		33704	N	N	0	N	00	N
119	20240809	111052	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6230	-40	5	-0.64	96351380	15417	43.68	6260	6330	6210	8150	4390	6270	6249.68	0.27	0	621	6563	6416	6343	6196	6123	6380	6160	63	1880	500	4260	10	1	12637802	787	188.79	2.06	12	0.12	33.00	3017.00	11240	20230905	-44.57	6130	20240703	1.63	10660	-41.56	20240104	6130	1.63	20240703	11240	-44.57	20230905	6130	1.63	20240703	0.41	N	352910	500	63 억		33704	N	N	0	N	00	N
120	20240809	101058	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6310	40	2	0.64	59640440	9525	26.99	6260	6330	6230	8150	4390	6270	6261.46	0.27	0	1341	6563	6416	6343	6196	6123	6380	6160	63	1880	500	4260	10	1	12637802	797	191.21	2.09	12	0.08	33.00	3017.00	11240	20230905	-43.86	6130	20240703	2.94	10660	-40.81	20240104	6130	2.94	20240703	11240	-43.86	20230905	6130	2.94	20240703	0.41	N	352910	500	63 억		33704	N	N	0	N	00	N
121	20240809	091056	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6330	60	2	0.96	31580750	5043	14.29	6260	6330	6260	8150	4390	6270	6262.29	0.27	0	2361	6563	6416	6343	6196	6123	6380	6160	63	1880	500	4260	10	1	12637802	800	191.82	2.10	12	0.04	33.00	3017.00	11240	20230905	-43.68	6130	20240703	3.26	10660	-40.62	20240104	6130	3.26	20240703	11240	-43.68	20230905	6130	3.26	20240703	0.41	N	352910	500	63 억		33704	N	N	0	N	00	N
122	20240808	161034	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6270	-190	5	-2.94	223374400	35294	220.81	6470	6490	6270	8390	4530	6460	6328.96	0.25	0	1574	6626	6542	6446	6362	6266	6585	6405	63	1930	500	4390	10	1	12637802	792	190.00	2.08	12	0.28	33.00	3017.00	11240	20230905	-44.22	6130	20240703	2.28	10660	-41.18	20240104	6130	2.28	20240703	11240	-44.22	20230905	6130	2.28	20240703	0.42	N	352910	500	63 억		32130	N	N	0	N	00	N
123	20240808	151051	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6300	-160	5	-2.48	213641100	33744	211.11	6470	6490	6270	8390	4530	6460	6331.23	0.25	0	1768	6626	6542	6446	6362	6266	6585	6405	63	1930	500	4390	10	1	12637802	796	190.91	2.09	12	0.27	33.00	3017.00	11240	20230905	-43.95	6130	20240703	2.77	10660	-40.90	20240104	6130	2.77	20240703	11240	-43.95	20230905	6130	2.77	20240703	0.42	N	352910	500	63 억		32130	N	N	0	N	00	N
124	20240808	141051	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6280	-180	5	-2.79	205032370	32374	202.54	6470	6490	6270	8390	4530	6460	6333.24	0.25	0	1952	6626	6542	6446	6362	6266	6585	6405	63	1930	500	4390	10	1	12637802	794	190.30	2.08	12	0.26	33.00	3017.00	11240	20230905	-44.13	6130	20240703	2.45	10660	-41.09	20240104	6130	2.45	20240703	11240	-44.13	20230905	6130	2.45	20240703	0.42	N	352910	500	63 억		32130	N	N	0	N	00	N
125	20240808	131048	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6320	-140	5	-2.17	189368320	29884	186.96	6470	6490	6270	8390	4530	6460	6336.78	0.25	0	2063	6626	6542	6446	6362	6266	6585	6405	63	1930	500	4390	10	1	12637802	799	191.52	2.09	12	0.24	33.00	3017.00	11240	20230905	-43.77	6130	20240703	3.10	10660	-40.71	20240104	6130	3.10	20240703	11240	-43.77	20230905	6130	3.10	20240703	0.42	N	352910	500	63 억		32130	N	N	0	N	00	N
126	20240808	121053	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6310	-150	5	-2.32	135176840	21269	133.06	6470	6490	6290	8390	4530	6460	6355.58	0.25	0	1188	6626	6542	6446	6362	6266	6585	6405	63	1930	500	4390	10	1	12637802	797	191.21	2.09	12	0.17	33.00	3017.00	11240	20230905	-43.86	6130	20240703	2.94	10660	-40.81	20240104	6130	2.94	20240703	11240	-43.86	20230905	6130	2.94	20240703	0.42	N	352910	500	63 억		32130	N	N	0	N	00	N
127	20240808	111048	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6370	-90	5	-1.39	64974710	10175	63.66	6470	6490	6290	8390	4530	6460	6385.72	0.25	0	358	6626	6542	6446	6362	6266	6585	6405	63	1930	500	4390	10	1	12637802	805	193.03	2.11	12	0.08	33.00	3017.00	11240	20230905	-43.33	6130	20240703	3.92	10660	-40.24	20240104	6130	3.92	20240703	11240	-43.33	20230905	6130	3.92	20240703	0.42	N	352910	500	63 억		32130	N	N	0	N	00	N
128	20240808	101043	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6430	-30	5	-0.46	62817970	9837	61.54	6470	6490	6290	8390	4530	6460	6385.89	0.25	0	370	6626	6542	6446	6362	6266	6585	6405	63	1930	500	4390	10	1	12637802	813	194.85	2.13	12	0.08	33.00	3017.00	11240	20230905	-42.79	6130	20240703	4.89	10660	-39.68	20240104	6130	4.89	20240703	11240	-42.79	20230905	6130	4.89	20240703	0.42	N	352910	500	63 억		32130	N	N	0	N	00	N
129	20240808	091039	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6450	-10	5	-0.15	864410	134	0.84	6470	6470	6450	8390	4530	6460	6450.82	0.25	0	0	6626	6542	6446	6362	6266	6585	6405	63	1930	500	4390	10	1	12637802	815	195.45	2.14	12	0.00	33.00	3017.00	11240	20230905	-42.62	6130	20240703	5.22	10660	-39.49	20240104	6130	5.22	20240703	11240	-42.62	20230905	6130	5.22	20240703	0.42	N	352910	500	63 억		32130	N	N	0	N	00	N
130	20240807	161024	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6460	50	2	0.78	101580730	15784	78.29	6350	6530	6350	8330	4490	6410	6435.68	0.25	0	980	6763	6586	6363	6186	5963	6675	6275	63	1920	500	4350	10	1	12637802	816	195.76	2.14	12	0.12	33.00	3017.00	11240	20230905	-42.53	6130	20240703	5.38	10660	-39.40	20240104	6130	5.38	20240703	11240	-42.53	20230905	6130	5.38	20240703	0.42	N	352910	500	63 억		31150	N	N	0	N	00	N
131	20240807	151038	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6480	70	2	1.09	101121970	15713	77.93	6350	6530	6350	8330	4490	6410	6435.56	0.25	0	985	6763	6586	6363	6186	5963	6675	6275	63	1920	500	4350	10	1	12637802	819	196.36	2.15	12	0.12	33.00	3017.00	11240	20230905	-42.35	6130	20240703	5.71	10660	-39.21	20240104	6130	5.71	20240703	11240	-42.35	20230905	6130	5.71	20240703	0.42	N	352910	500	63 억		31150	N	N	0	N	00	N
132	20240807	141043	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6410	0	3	0.00	88640600	13777	68.33	6350	6530	6350	8330	4490	6410	6433.96	0.25	0	1026	6763	6586	6363	6186	5963	6675	6275	63	1920	500	4350	10	1	12637802	810	194.24	2.12	12	0.11	33.00	3017.00	11240	20230905	-42.97	6130	20240703	4.57	10660	-39.87	20240104	6130	4.57	20240703	11240	-42.97	20230905	6130	4.57	20240703	0.42	N	352910	500	63 억		31150	N	N	0	N	00	N
133	20240807	131036	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6440	30	2	0.47	74268360	11541	57.24	6350	6530	6350	8330	4490	6410	6435.18	0.25	0	516	6763	6586	6363	6186	5963	6675	6275	63	1920	500	4350	10	1	12637802	814	195.15	2.13	12	0.09	33.00	3017.00	11240	20230905	-42.70	6130	20240703	5.06	10660	-39.59	20240104	6130	5.06	20240703	11240	-42.70	20230905	6130	5.06	20240703	0.42	N	352910	500	63 억		31150	N	N	0	N	00	N
134	20240807	121039	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6400	-10	5	-0.16	33447120	5203	25.81	6350	6530	6350	8330	4490	6410	6428.43	0.25	0	54	6763	6586	6363	6186	5963	6675	6275	63	1920	500	4350	10	1	12637802	809	193.94	2.12	12	0.04	33.00	3017.00	11240	20230905	-43.06	6130	20240703	4.40	10660	-39.96	20240104	6130	4.40	20240703	11240	-43.06	20230905	6130	4.40	20240703	0.42	N	352910	500	63 억		31150	N	N	0	N	00	N
135	20240807	111038	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6470	60	2	0.94	29165850	4536	22.50	6350	6530	6350	8330	4490	6410	6429.86	0.25	0	44	6763	6586	6363	6186	5963	6675	6275	63	1920	500	4350	10	1	12637802	818	196.06	2.14	12	0.04	33.00	3017.00	11240	20230905	-42.44	6130	20240703	5.55	10660	-39.31	20240104	6130	5.55	20240703	11240	-42.44	20230905	6130	5.55	20240703	0.42	N	352910	500	63 억		31150	N	N	0	N	00	N
136	20240807	101030	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6440	30	2	0.47	8317650	1301	6.45	6350	6530	6350	8330	4490	6410	6393.27	0.25	0	273	6763	6586	6363	6186	5963	6675	6275	63	1920	500	4350	10	1	12637802	814	195.15	2.13	12	0.01	33.00	3017.00	11240	20230905	-42.70	6130	20240703	5.06	10660	-39.59	20240104	6130	5.06	20240703	11240	-42.70	20230905	6130	5.06	20240703	0.42	N	352910	500	63 억		31150	N	N	0	N	00	N
137	20240807	091104	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6410	0	3	0.00	1794380	282	1.40	6350	6530	6350	8330	4490	6410	6363.05	0.25	0	153	6763	6586	6363	6186	5963	6675	6275	63	1920	500	4350	10	1	12637802	810	194.24	2.12	12	0.00	33.00	3017.00	11240	20230905	-42.97	6130	20240703	4.57	10660	-39.87	20240104	6130	4.57	20240703	11240	-42.97	20230905	6130	4.57	20240703	0.42	N	352910	500	63 억		31150	N	N	0	N	00	N
138	20240806	161018	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6410	-20	5	-0.31	127321420	19882	71.37	6140	6540	6140	8350	4510	6430	6403.85	0.24	0	1402	7296	6862	6496	6062	5696	6680	5880	63	1920	500	4370	10	1	12637802	810	194.24	2.12	12	0.16	33.00	3017.00	11240	20230905	-42.97	6130	20240703	4.57	10660	-39.87	20240104	6130	4.57	20240703	11240	-42.97	20230905	6130	4.57	20240703	0.43	N	352910	500	63 억		29748	N	N	0	N	00	N
139	20240806	151034	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6430	0	3	0.00	122860710	19185	68.86	6140	6540	6140	8350	4510	6430	6404.00	0.24	0	1562	7296	6862	6496	6062	5696	6680	5880	63	1920	500	4370	10	1	12637802	813	194.85	2.13	12	0.15	33.00	3017.00	11240	20230905	-42.79	6130	20240703	4.89	10660	-39.68	20240104	6130	4.89	20240703	11240	-42.79	20230905	6130	4.89	20240703	0.43	N	352910	500	63 억		29748	N	N	0	N	00	N
140	20240806	141027	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6440	10	2	0.16	117259440	18306	65.71	6140	6540	6140	8350	4510	6430	6405.52	0.24	0	1621	7296	6862	6496	6062	5696	6680	5880	63	1920	500	4370	10	1	12637802	814	195.15	2.13	12	0.14	33.00	3017.00	11240	20230905	-42.70	6130	20240703	5.06	10660	-39.59	20240104	6130	5.06	20240703	11240	-42.70	20230905	6130	5.06	20240703	0.43	N	352910	500	63 억		29748	N	N	0	N	00	N
141	20240806	131033	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6410	-20	5	-0.31	97076260	15158	54.41	6140	6540	6140	8350	4510	6430	6404.29	0.24	0	1588	7296	6862	6496	6062	5696	6680	5880	63	1920	500	4370	10	1	12637802	810	194.24	2.12	12	0.12	33.00	3017.00	11240	20230905	-42.97	6130	20240703	4.57	10660	-39.87	20240104	6130	4.57	20240703	11240	-42.97	20230905	6130	4.57	20240703	0.43	N	352910	500	63 억		29748	N	N	0	N	00	N
142	20240806	121034	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6410	-20	5	-0.31	77368440	12082	43.37	6140	6540	6140	8350	4510	6430	6403.61	0.24	0	1339	7296	6862	6496	6062	5696	6680	5880	63	1920	500	4370	10	1	12637802	810	194.24	2.12	12	0.10	33.00	3017.00	11240	20230905	-42.97	6130	20240703	4.57	10660	-39.87	20240104	6130	4.57	20240703	11240	-42.97	20230905	6130	4.57	20240703	0.43	N	352910	500	63 억		29748	N	N	0	N	00	N
143	20240806	111020	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6440	10	2	0.16	76183930	11898	42.71	6140	6540	6140	8350	4510	6430	6403.09	0.24	0	1337	7296	6862	6496	6062	5696	6680	5880	63	1920	500	4370	10	1	12637802	814	195.15	2.13	12	0.09	33.00	3017.00	11240	20230905	-42.70	6130	20240703	5.06	10660	-39.59	20240104	6130	5.06	20240703	11240	-42.70	20230905	6130	5.06	20240703	0.43	N	352910	500	63 억		29748	N	N	0	N	00	N
144	20240806	101022	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6440	10	2	0.16	70164940	10959	39.34	6140	6540	6140	8350	4510	6430	6402.49	0.24	0	1454	7296	6862	6496	6062	5696	6680	5880	63	1920	500	4370	10	1	12637802	814	195.15	2.13	12	0.09	33.00	3017.00	11240	20230905	-42.70	6130	20240703	5.06	10660	-39.59	20240104	6130	5.06	20240703	11240	-42.70	20230905	6130	5.06	20240703	0.43	N	352910	500	63 억		29748	N	N	0	N	00	N
145	20240806	091029	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6430	0	3	0.00	26876750	4242	15.23	6140	6540	6140	8350	4510	6430	6335.87	0.24	0	348	7296	6862	6496	6062	5696	6680	5880	63	1920	500	4370	10	1	12637802	813	194.85	2.13	12	0.03	33.00	3017.00	11240	20230905	-42.79	6130	20240703	4.89	10660	-39.68	20240104	6130	4.89	20240703	11240	-42.79	20230905	6130	4.89	20240703	0.43	N	352910	500	63 억		29748	N	N	0	N	00	N
146	20240805	161005	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	6430	-500	5	-7.22	182109120	27842	280.27	6930	6930	6130	9000	4860	6930	6540.87	0.25	0	-1872	7176	7052	6926	6802	6676	6990	6740	63	2070	500	4710	10	1	12637802	813	194.85	2.13	12	0.22	33.00	3017.00	11240	20230905	-42.79	6130	20240805	4.89	10660	-39.68	20240104	6130	4.89	20240805	11240	-42.79	20230905	6130	4.89	20240805	0.43	N	352910	500	63 억		31884	N	N	0	N	00	N
147	20240805	151024	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6320	-610	5	-8.80	159537990	24264	244.25	6930	6930	6190	9000	4860	6930	6575.09	0.25	0	-2735	7176	7052	6926	6802	6676	6990	6740	63	2070	500	4710	10	1	12637802	799	191.52	2.09	12	0.19	33.00	3017.00	11240	20230905	-43.77	6130	20240703	3.10	10660	-40.71	20240104	6130	3.10	20240703	11240	-43.77	20230905	6130	3.10	20240703	0.43	N	352910	500	63 억		31884	N	N	0	N	00	N
148	20240805	141024	58	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6610	-320	5	-4.62	134032780	20226	203.60	6930	6930	6250	9000	4860	6930	6626.76	0.25	0	-2588	7176	7052	6926	6802	6676	6990	6740	63	2070	500	4710	10	1	12637802	835	200.30	2.19	12	0.16	33.00	3017.00	11240	20230905	-41.19	6130	20240703	7.83	10660	-37.99	20240104	6130	7.83	20240703	11240	-41.19	20230905	6130	7.83	20240703	0.43	N	352910	500	63 억		31884	N	N	0	N	00	N
149	20240805	131023	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6640	-290	5	-4.18	130484630	19689	198.20	6930	6930	6250	9000	4860	6930	6627.29	0.25	0	-2566	7176	7052	6926	6802	6676	6990	6740	63	2070	500	4710	10	1	12637802	839	201.21	2.20	12	0.16	33.00	3017.00	11240	20230905	-40.93	6130	20240703	8.32	10660	-37.71	20240104	6130	8.32	20240703	11240	-40.93	20230905	6130	8.32	20240703	0.43	N	352910	500	63 억		31884	N	N	0	N	00	N
150	20240805	121017	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6650	-280	5	-4.04	111750750	16796	169.08	6930	6930	6250	9000	4860	6930	6653.41	0.25	0	-2502	7176	7052	6926	6802	6676	6990	6740	63	2070	500	4710	10	1	12637802	840	201.52	2.20	12	0.13	33.00	3017.00	11240	20230905	-40.84	6130	20240703	8.48	10660	-37.62	20240104	6130	8.48	20240703	11240	-40.84	20230905	6130	8.48	20240703	0.43	N	352910	500	63 억		31884	N	N	0	N	00	N
151	20240805	111016	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6740	-190	5	-2.74	90802760	13650	137.41	6930	6930	6250	9000	4860	6930	6652.22	0.25	0	-349	7176	7052	6926	6802	6676	6990	6740	63	2070	500	4710	10	1	12637802	852	204.24	2.23	12	0.11	33.00	3017.00	11240	20230905	-40.04	6130	20240703	9.95	10660	-36.77	20240104	6130	9.95	20240703	11240	-40.04	20230905	6130	9.95	20240703	0.43	N	352910	500	63 억		31884	N	N	0	N	00	N
152	20240805	101013	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6660	-270	5	-3.90	30411410	4537	45.67	6930	6930	6610	9000	4860	6930	6702.98	0.25	0	-151	7176	7052	6926	6802	6676	6990	6740	63	2070	500	4710	10	1	12637802	842	201.82	2.21	12	0.04	33.00	3017.00	11240	20230905	-40.75	6130	20240703	8.65	10660	-37.52	20240104	6130	8.65	20240703	11240	-40.75	20230905	6130	8.65	20240703	0.43	N	352910	500	63 억		31884	N	N	0	N	00	N
153	20240805	091007	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6670	-260	5	-3.75	9065340	1338	13.47	6930	6930	6610	9000	4860	6930	6775.29	0.25	0	-115	7176	7052	6926	6802	6676	6990	6740	63	2070	500	4710	10	1	12637802	843	202.12	2.21	12	0.01	33.00	3017.00	11240	20230905	-40.66	6130	20240703	8.81	10660	-37.43	20240104	6130	8.81	20240703	11240	-40.66	20230905	6130	8.81	20240703	0.43	N	352910	500	63 억		31884	N	N	0	N	00	N
154	20240802	160959	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6930	-130	5	-1.84	68699650	9934	93.56	7050	7050	6800	9170	4950	7060	6915.59	0.26	0	-917	7240	7150	7060	6970	6880	7195	7015	63	2110	500	4800	10	1	12637802	876	210.00	2.30	12	0.08	33.00	3017.00	11240	20230905	-38.35	6130	20240703	13.05	10660	-34.99	20240104	6130	13.05	20240703	11240	-38.35	20230905	6130	13.05	20240703	0.44	N	352910	500	63 억		32795	N	N	0	N	00	N
155	20240802	150959	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6810	-250	5	-3.54	54039650	7804	73.50	7050	7050	6800	9170	4950	7060	6924.61	0.26	0	-506	7240	7150	7060	6970	6880	7195	7015	63	2110	500	4800	10	1	12637802	861	206.36	2.26	12	0.06	33.00	3017.00	11240	20230905	-39.41	6130	20240703	11.09	10660	-36.12	20240104	6130	11.09	20240703	11240	-39.41	20230905	6130	11.09	20240703	0.44	N	352910	500	63 억		32795	N	N	0	N	00	N
156	20240802	141002	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6930	-130	5	-1.84	51805460	7478	70.43	7050	7050	6800	9170	4950	7060	6927.72	0.26	0	-435	7240	7150	7060	6970	6880	7195	7015	63	2110	500	4800	10	1	12637802	876	210.00	2.30	12	0.06	33.00	3017.00	11240	20230905	-38.35	6130	20240703	13.05	10660	-34.99	20240104	6130	13.05	20240703	11240	-38.35	20230905	6130	13.05	20240703	0.44	N	352910	500	63 억		32795	N	N	0	N	00	N
157	20240802	131000	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6970	-90	5	-1.27	41609740	6000	56.51	7050	7050	6800	9170	4950	7060	6934.96	0.26	0	-113	7240	7150	7060	6970	6880	7195	7015	63	2110	500	4800	10	1	12637802	881	211.21	2.31	12	0.05	33.00	3017.00	11240	20230905	-37.99	6130	20240703	13.70	10660	-34.62	20240104	6130	13.70	20240703	11240	-37.99	20230905	6130	13.70	20240703	0.44	N	352910	500	63 억		32795	N	N	0	N	00	N
158	20240802	121000	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6930	-130	5	-1.84	30699200	4432	41.74	7050	7050	6800	9170	4950	7060	6926.71	0.26	0	-113	7240	7150	7060	6970	6880	7195	7015	63	2110	500	4800	10	1	12637802	876	210.00	2.30	12	0.04	33.00	3017.00	11240	20230905	-38.35	6130	20240703	13.05	10660	-34.99	20240104	6130	13.05	20240703	11240	-38.35	20230905	6130	13.05	20240703	0.44	N	352910	500	63 억		32795	N	N	0	N	00	N
159	20240802	110959	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6910	-150	5	-2.12	16887280	2429	22.88	7050	7050	6900	9170	4950	7060	6952.36	0.26	0	-106	7240	7150	7060	6970	6880	7195	7015	63	2110	500	4800	10	1	12637802	873	209.39	2.29	12	0.02	33.00	3017.00	11240	20230905	-38.52	6130	20240703	12.72	10660	-35.18	20240104	6130	12.72	20240703	11240	-38.52	20230905	6130	12.72	20240703	0.44	N	352910	500	63 억		32795	N	N	0	N	00	N
160	20240802	100956	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6910	-150	5	-2.12	6338330	912	8.59	7050	7050	6900	9170	4950	7060	6949.92	0.26	0	-98	7240	7150	7060	6970	6880	7195	7015	63	2110	500	4800	10	1	12637802	873	209.39	2.29	12	0.01	33.00	3017.00	11240	20230905	-38.52	6130	20240703	12.72	10660	-35.18	20240104	6130	12.72	20240703	11240	-38.52	20230905	6130	12.72	20240703	0.44	N	352910	500	63 억		32795	N	N	0	N	00	N
161	20240802	091002	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6990	-70	5	-0.99	559610	80	0.75	7050	7050	6980	9170	4950	7060	6995.12	0.26	0	-76	7240	7150	7060	6970	6880	7195	7015	63	2110	500	4800	10	1	12637802	883	211.82	2.32	12	0.00	33.00	3017.00	11240	20230905	-37.81	6130	20240703	14.03	10660	-34.43	20240104	6130	14.03	20240703	11240	-37.81	20230905	6130	14.03	20240703	0.44	N	352910	500	63 억		32795	N	N	0	N	00	N
162	20240801	160956	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7060	90	2	1.29	74920460	10614	118.14	6970	7150	6970	9060	4880	6970	7058.65	0.26	0	49	7123	7046	6923	6846	6723	7085	6885	63	2090	500	4730	10	1	12637802	892	213.94	2.34	12	0.08	33.00	3017.00	11240	20230905	-37.19	6130	20240703	15.17	10660	-33.77	20240104	6130	15.17	20240703	11240	-37.19	20230905	6130	15.17	20240703	0.44	N	352910	500	63 억		32744	N	N	0	N	00	N
163	20240801	151019	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7090	120	2	1.72	74482620	10552	117.45	6970	7150	6970	9060	4880	6970	7058.63	0.26	0	53	7123	7046	6923	6846	6723	7085	6885	63	2090	500	4730	10	1	12637802	896	214.85	2.35	12	0.08	33.00	3017.00	11240	20230905	-36.92	6130	20240703	15.66	10660	-33.49	20240104	6130	15.66	20240703	11240	-36.92	20230905	6130	15.66	20240703	0.44	N	352910	500	63 억		32744	N	N	0	N	00	N
164	20240801	141007	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7080	110	2	1.58	73768440	10451	116.33	6970	7150	6970	9060	4880	6970	7058.51	0.26	0	63	7123	7046	6923	6846	6723	7085	6885	63	2090	500	4730	10	1	12637802	895	214.55	2.35	12	0.08	33.00	3017.00	11240	20230905	-37.01	6130	20240703	15.50	10660	-33.58	20240104	6130	15.50	20240703	11240	-37.01	20230905	6130	15.50	20240703	0.44	N	352910	500	63 억		32744	N	N	0	N	00	N
165	20240801	130959	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7080	110	2	1.58	71615080	10147	112.95	6970	7150	6970	9060	4880	6970	7057.76	0.26	0	87	7123	7046	6923	6846	6723	7085	6885	63	2090	500	4730	10	1	12637802	895	214.55	2.35	12	0.08	33.00	3017.00	11240	20230905	-37.01	6130	20240703	15.50	10660	-33.58	20240104	6130	15.50	20240703	11240	-37.01	20230905	6130	15.50	20240703	0.44	N	352910	500	63 억		32744	N	N	0	N	00	N
166	20240801	121004	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6970	0	3	0.00	70524120	9992	111.22	6970	7150	6970	9060	4880	6970	7058.06	0.26	0	110	7123	7046	6923	6846	6723	7085	6885	63	2090	500	4730	10	1	12637802	881	211.21	2.31	12	0.08	33.00	3017.00	11240	20230905	-37.99	6130	20240703	13.70	10660	-34.62	20240104	6130	13.70	20240703	11240	-37.99	20230905	6130	13.70	20240703	0.44	N	352910	500	63 억		32744	N	N	0	N	00	N
167	20240801	111005	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7060	90	2	1.29	66146690	9368	104.27	6970	7150	6970	9060	4880	6970	7060.92	0.26	0	-62	7123	7046	6923	6846	6723	7085	6885	63	2090	500	4730	10	1	12637802	892	213.94	2.34	12	0.07	33.00	3017.00	11240	20230905	-37.19	6130	20240703	15.17	10660	-33.77	20240104	6130	15.17	20240703	11240	-37.19	20230905	6130	15.17	20240703	0.44	N	352910	500	63 억		32744	N	N	0	N	00	N
168	20240801	100958	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7110	140	2	2.01	61388940	8695	96.78	6970	7150	6970	9060	4880	6970	7060.26	0.26	0	-19	7123	7046	6923	6846	6723	7085	6885	63	2090	500	4730	10	1	12637802	899	215.45	2.36	12	0.07	33.00	3017.00	11240	20230905	-36.74	6130	20240703	15.99	10660	-33.30	20240104	6130	15.99	20240703	11240	-36.74	20230905	6130	15.99	20240703	0.44	N	352910	500	63 억		32744	N	N	0	N	00	N
169	20240801	090949	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6990	20	2	0.29	5258570	754	8.39	6970	6990	6970	9060	4880	6970	6974.23	0.26	0	96	7123	7046	6923	6846	6723	7085	6885	63	2090	500	4730	10	1	12637802	883	211.82	2.32	12	0.01	33.00	3017.00	11240	20230905	-37.81	6130	20240703	14.03	10660	-34.43	20240104	6130	14.03	20240703	11240	-37.81	20230905	6130	14.03	20240703	0.44	N	352910	500	63 억		32744	N	N	0	N	00	N