KissMeData/237820/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	161010	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5520	160	2	2.99	1124785450	202782	506.90	5360	5660	5330	6960	3760	5360	5546.91	3.49	0	-36331	5540	5450	5400	5310	5260	5430	5290	64	1600	500	3320	10	1	12827140	708	24.53	0.87	12	1.58	225.00	6338.00	10660	20240306	-48.22	4000	20231030	38.00	10660	-48.22	20240306	5130	7.60	20240805	10660	-48.22	20240306	4000	38.00	20231030	3.17	N	237820	500	64 억		447646	N	N	0	N	00	N
3	20240830	151022	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5560	200	2	3.73	1080464740	194769	486.87	5360	5660	5330	6960	3760	5360	5547.42	3.49	0	-38420	5540	5450	5400	5310	5260	5430	5290	64	1600	500	3320	10	1	12827140	713	24.71	0.88	12	1.52	225.00	6338.00	10660	20240306	-47.84	4000	20231030	39.00	10660	-47.84	20240306	5130	8.38	20240805	10660	-47.84	20240306	4000	39.00	20231030	3.17	N	237820	500	64 억		447646	N	N	0	N	00	N
4	20240830	141021	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5520	160	2	2.99	971692080	175131	437.78	5360	5660	5330	6960	3760	5360	5548.37	3.49	0	-36963	5540	5450	5400	5310	5260	5430	5290	64	1600	500	3320	10	1	12827140	708	24.53	0.87	12	1.37	225.00	6338.00	10660	20240306	-48.22	4000	20231030	38.00	10660	-48.22	20240306	5130	7.60	20240805	10660	-48.22	20240306	4000	38.00	20231030	3.17	N	237820	500	64 억		447646	N	N	0	N	00	N
5	20240830	131014	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5530	170	2	3.17	888370900	160012	399.99	5360	5660	5330	6960	3760	5360	5551.90	3.49	0	-38206	5540	5450	5400	5310	5260	5430	5290	64	1600	500	3320	10	1	12827140	709	24.58	0.87	12	1.25	225.00	6338.00	10660	20240306	-48.12	4000	20231030	38.25	10660	-48.12	20240306	5130	7.80	20240805	10660	-48.12	20240306	4000	38.25	20231030	3.17	N	237820	500	64 억		447646	N	N	0	N	00	N
6	20240830	121018	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5560	200	2	3.73	742069160	133659	334.11	5360	5660	5330	6960	3760	5360	5551.96	3.49	0	-36751	5540	5450	5400	5310	5260	5430	5290	64	1600	500	3320	10	1	12827140	713	24.71	0.88	12	1.04	225.00	6338.00	10660	20240306	-47.84	4000	20231030	39.00	10660	-47.84	20240306	5130	8.38	20240805	10660	-47.84	20240306	4000	39.00	20231030	3.17	N	237820	500	64 억		447646	N	N	0	N	00	N
7	20240830	111029	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5500	140	2	2.61	483774830	87329	218.30	5360	5630	5330	6960	3760	5360	5539.68	3.49	0	-33620	5540	5450	5400	5310	5260	5430	5290	64	1600	500	3320	10	1	12827140	705	24.44	0.87	12	0.68	225.00	6338.00	10660	20240306	-48.41	4000	20231030	37.50	10660	-48.41	20240306	5130	7.21	20240805	10660	-48.41	20240306	4000	37.50	20231030	3.17	N	237820	500	64 억		447646	N	N	0	N	00	N
8	20240830	101024	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5440	80	2	1.49	48760480	9029	22.57	5360	5460	5330	6960	3760	5360	5400.43	3.49	0	813	5540	5450	5400	5310	5260	5430	5290	64	1600	500	3320	10	1	12827140	698	24.18	0.86	12	0.07	225.00	6338.00	10660	20240306	-48.97	4000	20231030	36.00	10660	-48.97	20240306	5130	6.04	20240805	10660	-48.97	20240306	4000	36.00	20231030	3.17	N	237820	500	64 억		447646	N	N	0	N	00	N
9	20240830	091028	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5370	10	2	0.19	9609270	1795	4.49	5360	5460	5330	6960	3760	5360	5353.35	3.49	0	559	5540	5450	5400	5310	5260	5430	5290	64	1600	500	3320	10	1	12827140	689	23.87	0.85	12	0.01	225.00	6338.00	10660	20240306	-49.62	4000	20231030	34.25	10660	-49.62	20240306	5130	4.68	20240805	10660	-49.62	20240306	4000	34.25	20231030	3.17	N	237820	500	64 억		447646	N	N	0	N	00	N
10	20240829	161026	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5360	-70	5	-1.29	213049440	39655	103.29	5360	5490	5350	7050	3810	5430	5372.60	3.53	0	-4510	5576	5502	5436	5362	5296	5470	5330	64	1620	500	3360	10	1	12827140	688	23.82	0.85	12	0.31	225.00	6338.00	10660	20240306	-49.72	4000	20231030	34.00	10660	-49.72	20240306	5130	4.48	20240805	10660	-49.72	20240306	4000	34.00	20231030	3.17	N	237820	500	64 억		452246	N	N	0	N	00	N
11	20240829	151036	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5390	-40	5	-0.74	188845230	35146	91.55	5360	5490	5350	7050	3810	5430	5373.16	3.53	0	-4323	5576	5502	5436	5362	5296	5470	5330	64	1620	500	3360	10	1	12827140	691	23.96	0.85	12	0.27	225.00	6338.00	10660	20240306	-49.44	4000	20231030	34.75	10660	-49.44	20240306	5130	5.07	20240805	10660	-49.44	20240306	4000	34.75	20231030	3.17	N	237820	500	64 억		452246	N	N	0	N	00	N
12	20240829	141035	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5410	-20	5	-0.37	149289390	27801	72.41	5360	5490	5350	7050	3810	5430	5369.93	3.53	0	-6379	5576	5502	5436	5362	5296	5470	5330	64	1620	500	3360	10	1	12827140	694	24.04	0.85	12	0.22	225.00	6338.00	10660	20240306	-49.25	4000	20231030	35.25	10660	-49.25	20240306	5130	5.46	20240805	10660	-49.25	20240306	4000	35.25	20231030	3.17	N	237820	500	64 억		452246	N	N	0	N	00	N
13	20240829	131037	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5360	-70	5	-1.29	129428190	24121	62.83	5360	5490	5350	7050	3810	5430	5365.79	3.53	0	-6009	5576	5502	5436	5362	5296	5470	5330	64	1620	500	3360	10	1	12827140	688	23.82	0.85	12	0.19	225.00	6338.00	10660	20240306	-49.72	4000	20231030	34.00	10660	-49.72	20240306	5130	4.48	20240805	10660	-49.72	20240306	4000	34.00	20231030	3.17	N	237820	500	64 억		452246	N	N	0	N	00	N
14	20240829	121037	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5380	-50	5	-0.92	96412620	17982	46.84	5360	5490	5350	7050	3810	5430	5361.62	3.53	0	-4353	5576	5502	5436	5362	5296	5470	5330	64	1620	500	3360	10	1	12827140	690	23.91	0.85	12	0.14	225.00	6338.00	10660	20240306	-49.53	4000	20231030	34.50	10660	-49.53	20240306	5130	4.87	20240805	10660	-49.53	20240306	4000	34.50	20231030	3.17	N	237820	500	64 억		452246	N	N	0	N	00	N
15	20240829	111036	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5380	-50	5	-0.92	61684010	11501	29.96	5360	5490	5350	7050	3810	5430	5363.36	3.53	0	-3309	5576	5502	5436	5362	5296	5470	5330	64	1620	500	3360	10	1	12827140	690	23.91	0.85	12	0.09	225.00	6338.00	10660	20240306	-49.53	4000	20231030	34.50	10660	-49.53	20240306	5130	4.87	20240805	10660	-49.53	20240306	4000	34.50	20231030	3.17	N	237820	500	64 억		452246	N	N	0	N	00	N
16	20240829	101030	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5400	-30	5	-0.55	52470490	9783	25.48	5360	5490	5350	7050	3810	5430	5363.44	3.53	0	-2684	5576	5502	5436	5362	5296	5470	5330	64	1620	500	3360	10	1	12827140	693	24.00	0.85	12	0.08	225.00	6338.00	10660	20240306	-49.34	4000	20231030	35.00	10660	-49.34	20240306	5130	5.26	20240805	10660	-49.34	20240306	4000	35.00	20231030	3.17	N	237820	500	64 억		452246	N	N	0	N	00	N
17	20240829	091034	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5400	-30	5	-0.55	7340030	1363	3.55	5360	5490	5360	7050	3810	5430	5385.20	3.53	0	-149	5576	5502	5436	5362	5296	5470	5330	64	1620	500	3360	10	1	12827140	693	24.00	0.85	12	0.01	225.00	6338.00	10660	20240306	-49.34	4000	20231030	35.00	10660	-49.34	20240306	5130	5.26	20240805	10660	-49.34	20240306	4000	35.00	20231030	3.17	N	237820	500	64 억		452246	N	N	0	N	00	N
18	20240828	161000	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5430	-30	5	-0.55	205405540	37831	95.98	5460	5510	5370	7090	3830	5460	5429.56	3.54	0	-1640	5553	5506	5413	5366	5273	5530	5390	64	1630	500	3380	10	1	12827140	697	24.13	0.86	12	0.29	225.00	6338.00	10660	20240306	-49.06	4000	20231030	35.75	10660	-49.06	20240306	5130	5.85	20240805	10660	-49.06	20240306	4000	35.75	20231030	3.26	N	237820	500	64 억		453886	N	N	0	N	00	N
19	20240828	151008	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5420	-40	5	-0.73	191349610	35239	89.41	5460	5510	5370	7090	3830	5460	5430.05	3.54	0	-3394	5553	5506	5413	5366	5273	5530	5390	64	1630	500	3380	10	1	12827140	695	24.09	0.86	12	0.27	225.00	6338.00	10660	20240306	-49.16	4000	20231030	35.50	10660	-49.16	20240306	5130	5.65	20240805	10660	-49.16	20240306	4000	35.50	20231030	3.26	N	237820	500	64 억		453886	N	N	0	N	00	N
20	20240828	141011	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5450	-10	5	-0.18	137577410	25276	64.13	5460	5510	5400	7090	3830	5460	5443.00	3.54	0	-3610	5553	5506	5413	5366	5273	5530	5390	64	1630	500	3380	10	1	12827140	699	24.22	0.86	12	0.20	225.00	6338.00	10660	20240306	-48.87	4000	20231030	36.25	10660	-48.87	20240306	5130	6.24	20240805	10660	-48.87	20240306	4000	36.25	20231030	3.26	N	237820	500	64 억		453886	N	N	0	N	00	N
21	20240828	131007	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5460	0	3	0.00	129627770	23815	60.42	5460	5510	5400	7090	3830	5460	5443.11	3.54	0	-3229	5553	5506	5413	5366	5273	5530	5390	64	1630	500	3380	10	1	12827140	700	24.27	0.86	12	0.19	225.00	6338.00	10660	20240306	-48.78	4000	20231030	36.50	10660	-48.78	20240306	5130	6.43	20240805	10660	-48.78	20240306	4000	36.50	20231030	3.26	N	237820	500	64 억		453886	N	N	0	N	00	N
22	20240828	121005	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5410	-50	5	-0.92	114457320	21017	53.32	5460	5510	5400	7090	3830	5460	5445.94	3.54	0	-3049	5553	5506	5413	5366	5273	5530	5390	64	1630	500	3380	10	1	12827140	694	24.04	0.85	12	0.16	225.00	6338.00	10660	20240306	-49.25	4000	20231030	35.25	10660	-49.25	20240306	5130	5.46	20240805	10660	-49.25	20240306	4000	35.25	20231030	3.26	N	237820	500	64 억		453886	N	N	0	N	00	N
23	20240828	111005	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5420	-40	5	-0.73	94469700	17339	43.99	5460	5510	5400	7090	3830	5460	5448.39	3.54	0	-1396	5553	5506	5413	5366	5273	5530	5390	64	1630	500	3380	10	1	12827140	695	24.09	0.86	12	0.14	225.00	6338.00	10660	20240306	-49.16	4000	20231030	35.50	10660	-49.16	20240306	5130	5.65	20240805	10660	-49.16	20240306	4000	35.50	20231030	3.26	N	237820	500	64 억		453886	N	N	0	N	00	N
24	20240828	101033	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5490	30	2	0.55	51441530	9461	24.00	5460	5500	5400	7090	3830	5460	5437.22	3.54	0	33	5553	5506	5413	5366	5273	5530	5390	64	1630	500	3380	10	1	12827140	704	24.40	0.87	12	0.07	225.00	6338.00	10660	20240306	-48.50	4000	20231030	37.25	10660	-48.50	20240306	5130	7.02	20240805	10660	-48.50	20240306	4000	37.25	20231030	3.26	N	237820	500	64 억		453886	N	N	0	N	00	N
25	20240828	091023	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5460	0	3	0.00	4475610	819	2.08	5460	5500	5460	7090	3830	5460	5464.73	3.54	0	-304	5553	5506	5413	5366	5273	5530	5390	64	1630	500	3380	10	1	12827140	700	24.27	0.86	12	0.01	225.00	6338.00	10660	20240306	-48.78	4000	20231030	36.50	10660	-48.78	20240306	5130	6.43	20240805	10660	-48.78	20240306	4000	36.50	20231030	3.26	N	237820	500	64 억		453886	N	N	0	N	00	N
26	20240827	161001	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5460	-10	5	-0.18	212833920	39392	61.19	5410	5460	5320	7110	3830	5470	5402.84	3.58	0	-5375	5583	5526	5413	5356	5243	5555	5385	64	1640	500	3390	10	1	12827140	700	24.27	0.86	12	0.31	225.00	6338.00	10660	20240306	-48.78	4000	20231030	36.50	10660	-48.78	20240306	5130	6.43	20240805	10660	-48.78	20240306	4000	36.50	20231030	3.30	N	237820	500	64 억		459261	N	N	0	N	00	N
27	20240827	151006	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5460	-10	5	-0.18	196472970	36394	56.53	5410	5460	5320	7110	3830	5470	5398.50	3.58	0	-5729	5583	5526	5413	5356	5243	5555	5385	64	1640	500	3390	10	1	12827140	700	24.27	0.86	12	0.28	225.00	6338.00	10660	20240306	-48.78	4000	20231030	36.50	10660	-48.78	20240306	5130	6.43	20240805	10660	-48.78	20240306	4000	36.50	20231030	3.30	N	237820	500	64 억		459261	N	N	0	N	00	N
28	20240827	141011	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5440	-30	5	-0.55	149033850	27676	42.99	5410	5460	5320	7110	3830	5470	5384.95	3.58	0	-9033	5583	5526	5413	5356	5243	5555	5385	64	1640	500	3390	10	1	12827140	698	24.18	0.86	12	0.22	225.00	6338.00	10660	20240306	-48.97	4000	20231030	36.00	10660	-48.97	20240306	5130	6.04	20240805	10660	-48.97	20240306	4000	36.00	20231030	3.30	N	237820	500	64 억		459261	N	N	0	N	00	N
29	20240827	131013	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5420	-50	5	-0.91	141451440	26278	40.82	5410	5460	5320	7110	3830	5470	5382.88	3.58	0	-9176	5583	5526	5413	5356	5243	5555	5385	64	1640	500	3390	10	1	12827140	695	24.09	0.86	12	0.20	225.00	6338.00	10660	20240306	-49.16	4000	20231030	35.50	10660	-49.16	20240306	5130	5.65	20240805	10660	-49.16	20240306	4000	35.50	20231030	3.30	N	237820	500	64 억		459261	N	N	0	N	00	N
30	20240827	121013	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5400	-70	5	-1.28	112664800	20938	32.53	5410	5460	5320	7110	3830	5470	5380.88	3.58	0	-8294	5583	5526	5413	5356	5243	5555	5385	64	1640	500	3390	10	1	12827140	693	24.00	0.85	12	0.16	225.00	6338.00	10660	20240306	-49.34	4000	20231030	35.00	10660	-49.34	20240306	5130	5.26	20240805	10660	-49.34	20240306	4000	35.00	20231030	3.30	N	237820	500	64 억		459261	N	N	0	N	00	N
31	20240827	111010	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5430	-40	5	-0.73	101522330	18879	29.33	5410	5460	5320	7110	3830	5470	5377.53	3.58	0	-7187	5583	5526	5413	5356	5243	5555	5385	64	1640	500	3390	10	1	12827140	697	24.13	0.86	12	0.15	225.00	6338.00	10660	20240306	-49.06	4000	20231030	35.75	10660	-49.06	20240306	5130	5.85	20240805	10660	-49.06	20240306	4000	35.75	20231030	3.30	N	237820	500	64 억		459261	N	N	0	N	00	N
32	20240827	101008	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5390	-80	5	-1.46	74126150	13819	21.47	5410	5430	5320	7110	3830	5470	5364.07	3.58	0	-5448	5583	5526	5413	5356	5243	5555	5385	64	1640	500	3390	10	1	12827140	691	23.96	0.85	12	0.11	225.00	6338.00	10660	20240306	-49.44	4000	20231030	34.75	10660	-49.44	20240306	5130	5.07	20240805	10660	-49.44	20240306	4000	34.75	20231030	3.30	N	237820	500	64 억		459261	N	N	0	N	00	N
33	20240827	091008	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5380	-90	5	-1.65	21505120	3986	6.19	5410	5430	5380	7110	3830	5470	5395.16	3.58	0	-2088	5583	5526	5413	5356	5243	5555	5385	64	1640	500	3390	10	1	12827140	690	23.91	0.85	12	0.03	225.00	6338.00	10660	20240306	-49.53	4000	20231030	34.50	10660	-49.53	20240306	5130	4.87	20240805	10660	-49.53	20240306	4000	34.50	20231030	3.30	N	237820	500	64 억		459261	N	N	0	N	00	N
34	20240826	160953	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5470	30	2	0.55	345148520	64153	78.74	5390	5470	5300	7070	3810	5440	5378.99	3.59	0	-758	5580	5510	5430	5360	5280	5545	5395	64	1630	500	3370	10	1	12827140	702	24.31	0.86	12	0.50	225.00	6338.00	10660	20240306	-48.69	4000	20231030	36.75	10660	-48.69	20240306	5130	6.63	20240805	10660	-48.69	20240306	4000	36.75	20231030	3.30	N	237820	500	64 억		460015	N	N	0	N	00	N
35	20240826	151002	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5380	-60	5	-1.10	258205950	48178	59.13	5390	5440	5300	7070	3810	5440	5359.42	3.59	0	-9596	5580	5510	5430	5360	5280	5545	5395	64	1630	500	3370	10	1	12827140	690	23.91	0.85	12	0.38	225.00	6338.00	10660	20240306	-49.53	4000	20231030	34.50	10660	-49.53	20240306	5130	4.87	20240805	10660	-49.53	20240306	4000	34.50	20231030	3.30	N	237820	500	64 억		460015	N	N	0	N	00	N
36	20240826	141006	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5320	-120	5	-2.21	229472080	42796	52.53	5390	5440	5300	7070	3810	5440	5362.00	3.59	0	-12565	5580	5510	5430	5360	5280	5545	5395	64	1630	500	3370	10	1	12827140	682	23.64	0.84	12	0.33	225.00	6338.00	10660	20240306	-50.09	4000	20231030	33.00	10660	-50.09	20240306	5130	3.70	20240805	10660	-50.09	20240306	4000	33.00	20231030	3.30	N	237820	500	64 억		460015	N	N	0	N	00	N
37	20240826	131005	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5310	-130	5	-2.39	202252120	37681	46.25	5390	5440	5300	7070	3810	5440	5367.48	3.59	0	-12541	5580	5510	5430	5360	5280	5545	5395	64	1630	500	3370	10	1	12827140	681	23.60	0.84	12	0.29	225.00	6338.00	10660	20240306	-50.19	4000	20231030	32.75	10660	-50.19	20240306	5130	3.51	20240805	10660	-50.19	20240306	4000	32.75	20231030	3.30	N	237820	500	64 억		460015	N	N	0	N	00	N
38	20240826	121000	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5360	-80	5	-1.47	142093800	26396	32.40	5390	5440	5350	7070	3810	5440	5383.16	3.59	0	-9621	5580	5510	5430	5360	5280	5545	5395	64	1630	500	3370	10	1	12827140	688	23.82	0.85	12	0.21	225.00	6338.00	10660	20240306	-49.72	4000	20231030	34.00	10660	-49.72	20240306	5130	4.48	20240805	10660	-49.72	20240306	4000	34.00	20231030	3.30	N	237820	500	64 억		460015	N	N	0	N	00	N
39	20240826	111003	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5400	-40	5	-0.74	115350280	21405	26.27	5390	5440	5350	7070	3810	5440	5388.94	3.59	0	-7201	5580	5510	5430	5360	5280	5545	5395	64	1630	500	3370	10	1	12827140	693	24.00	0.85	12	0.17	225.00	6338.00	10660	20240306	-49.34	4000	20231030	35.00	10660	-49.34	20240306	5130	5.26	20240805	10660	-49.34	20240306	4000	35.00	20231030	3.30	N	237820	500	64 억		460015	N	N	0	N	00	N
40	20240826	101005	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5420	-20	5	-0.37	79759750	14801	18.17	5390	5440	5350	7070	3810	5440	5388.81	3.59	0	-4764	5580	5510	5430	5360	5280	5545	5395	64	1630	500	3370	10	1	12827140	695	24.09	0.86	12	0.12	225.00	6338.00	10660	20240306	-49.16	4000	20231030	35.50	10660	-49.16	20240306	5130	5.65	20240805	10660	-49.16	20240306	4000	35.50	20231030	3.30	N	237820	500	64 억		460015	N	N	0	N	00	N
41	20240826	090959	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5420	-20	5	-0.37	24011800	4452	5.46	5390	5440	5390	7070	3810	5440	5393.49	3.59	0	197	5580	5510	5430	5360	5280	5545	5395	64	1630	500	3370	10	1	12827140	695	24.09	0.86	12	0.03	225.00	6338.00	10660	20240306	-49.16	4000	20231030	35.50	10660	-49.16	20240306	5130	5.65	20240805	10660	-49.16	20240306	4000	35.50	20231030	3.30	N	237820	500	64 억		460015	N	N	0	N	00	N
42	20240823	160954	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5440	-70	5	-1.27	427351730	79084	91.84	5400	5500	5350	7160	3860	5510	5403.44	3.50	0	11575	5716	5612	5506	5402	5296	5560	5350	64	1650	500	3410	10	1	12827140	698	24.18	0.86	12	0.62	225.00	6338.00	10660	20240306	-48.97	4000	20231030	36.00	10660	-48.97	20240306	5130	6.04	20240805	10660	-48.97	20240306	4000	36.00	20231030	3.46	N	237820	500	64 억		448441	N	N	0	N	00	N
43	20240823	151003	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5400	-110	5	-2.00	398208150	73724	85.62	5400	5500	5350	7160	3860	5510	5401.34	3.50	0	9209	5716	5612	5506	5402	5296	5560	5350	64	1650	500	3410	10	1	12827140	693	24.00	0.85	12	0.57	225.00	6338.00	10660	20240306	-49.34	4000	20231030	35.00	10660	-49.34	20240306	5130	5.26	20240805	10660	-49.34	20240306	4000	35.00	20231030	3.46	N	237820	500	64 억		448441	N	N	0	N	00	N
44	20240823	141002	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5440	-70	5	-1.27	273507700	50620	58.79	5400	5500	5350	7160	3860	5510	5403.15	3.50	0	933	5716	5612	5506	5402	5296	5560	5350	64	1650	500	3410	10	1	12827140	698	24.18	0.86	12	0.39	225.00	6338.00	10660	20240306	-48.97	4000	20231030	36.00	10660	-48.97	20240306	5130	6.04	20240805	10660	-48.97	20240306	4000	36.00	20231030	3.46	N	237820	500	64 억		448441	N	N	0	N	00	N
45	20240823	131002	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5430	-80	5	-1.45	239867970	44433	51.60	5400	5500	5350	7160	3860	5510	5398.42	3.50	0	1019	5716	5612	5506	5402	5296	5560	5350	64	1650	500	3410	10	1	12827140	697	24.13	0.86	12	0.35	225.00	6338.00	10660	20240306	-49.06	4000	20231030	35.75	10660	-49.06	20240306	5130	5.85	20240805	10660	-49.06	20240306	4000	35.75	20231030	3.46	N	237820	500	64 억		448441	N	N	0	N	00	N
46	20240823	121000	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5410	-100	5	-1.81	229795390	42574	49.44	5400	5500	5350	7160	3860	5510	5397.55	3.50	0	717	5716	5612	5506	5402	5296	5560	5350	64	1650	500	3410	10	1	12827140	694	24.04	0.85	12	0.33	225.00	6338.00	10660	20240306	-49.25	4000	20231030	35.25	10660	-49.25	20240306	5130	5.46	20240805	10660	-49.25	20240306	4000	35.25	20231030	3.46	N	237820	500	64 억		448441	N	N	0	N	00	N
47	20240823	110957	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5420	-90	5	-1.63	210477020	38984	45.27	5400	5500	5350	7160	3860	5510	5399.06	3.50	0	998	5716	5612	5506	5402	5296	5560	5350	64	1650	500	3410	10	1	12827140	695	24.09	0.86	12	0.30	225.00	6338.00	10660	20240306	-49.16	4000	20231030	35.50	10660	-49.16	20240306	5130	5.65	20240805	10660	-49.16	20240306	4000	35.50	20231030	3.46	N	237820	500	64 억		448441	N	N	0	N	00	N
48	20240823	101002	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5440	-70	5	-1.27	74319340	13719	15.93	5400	5500	5400	7160	3860	5510	5417.26	3.50	0	1124	5716	5612	5506	5402	5296	5560	5350	64	1650	500	3410	10	1	12827140	698	24.18	0.86	12	0.11	225.00	6338.00	10660	20240306	-48.97	4000	20231030	36.00	10660	-48.97	20240306	5130	6.04	20240805	10660	-48.97	20240306	4000	36.00	20231030	3.46	N	237820	500	64 억		448441	N	N	0	N	00	N
49	20240823	091001	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5440	-70	5	-1.27	49493180	9138	10.61	5400	5500	5400	7160	3860	5510	5416.19	3.50	0	547	5716	5612	5506	5402	5296	5560	5350	64	1650	500	3410	10	1	12827140	698	24.18	0.86	12	0.07	225.00	6338.00	10660	20240306	-48.97	4000	20231030	36.00	10660	-48.97	20240306	5130	6.04	20240805	10660	-48.97	20240306	4000	36.00	20231030	3.46	N	237820	500	64 억		448441	N	N	0	N	00	N
50	20240822	160955	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5510	-20	5	-0.36	467552630	85427	66.71	5530	5610	5400	7180	3880	5530	5473.12	3.44	0	6222	5856	5692	5566	5402	5276	5630	5340	64	1650	500	3420	10	1	12827140	707	24.49	0.87	12	0.67	225.00	6338.00	10660	20240306	-48.31	4000	20231030	37.75	10660	-48.31	20240306	5130	7.41	20240805	10660	-48.31	20240306	4000	37.75	20231030	3.49	N	237820	500	64 억		441418	N	N	0	N	00	N
51	20240822	151002	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5450	-80	5	-1.45	431284020	78801	61.54	5530	5610	5400	7180	3880	5530	5473.08	3.44	0	3251	5856	5692	5566	5402	5276	5630	5340	64	1650	500	3420	10	1	12827140	699	24.22	0.86	12	0.61	225.00	6338.00	10660	20240306	-48.87	4000	20231030	36.25	10660	-48.87	20240306	5130	6.24	20240805	10660	-48.87	20240306	4000	36.25	20231030	3.49	N	237820	500	64 억		441418	N	N	0	N	00	N
52	20240822	141003	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5450	-80	5	-1.45	335268410	61147	47.75	5530	5610	5400	7180	3880	5530	5482.99	3.44	0	-3226	5856	5692	5566	5402	5276	5630	5340	64	1650	500	3420	10	1	12827140	699	24.22	0.86	12	0.48	225.00	6338.00	10660	20240306	-48.87	4000	20231030	36.25	10660	-48.87	20240306	5130	6.24	20240805	10660	-48.87	20240306	4000	36.25	20231030	3.49	N	237820	500	64 억		441418	N	N	0	N	00	N
53	20240822	131003	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5460	-70	5	-1.27	295670120	53875	42.07	5530	5610	5400	7180	3880	5530	5488.08	3.44	0	-3052	5856	5692	5566	5402	5276	5630	5340	64	1650	500	3420	10	1	12827140	700	24.27	0.86	12	0.42	225.00	6338.00	10660	20240306	-48.78	4000	20231030	36.50	10660	-48.78	20240306	5130	6.43	20240805	10660	-48.78	20240306	4000	36.50	20231030	3.49	N	237820	500	64 억		441418	N	N	0	N	00	N
54	20240822	121007	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5440	-90	5	-1.63	240047860	43622	34.07	5530	5610	5430	7180	3880	5530	5502.91	3.44	0	-3997	5856	5692	5566	5402	5276	5630	5340	64	1650	500	3420	10	1	12827140	698	24.18	0.86	12	0.34	225.00	6338.00	10660	20240306	-48.97	4000	20231030	36.00	10660	-48.97	20240306	5130	6.04	20240805	10660	-48.97	20240306	4000	36.00	20231030	3.49	N	237820	500	64 억		441418	N	N	0	N	00	N
55	20240822	110957	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5460	-70	5	-1.27	190096110	34444	26.90	5530	5610	5460	7180	3880	5530	5518.99	3.44	0	-1494	5856	5692	5566	5402	5276	5630	5340	64	1650	500	3420	10	1	12827140	700	24.27	0.86	12	0.27	225.00	6338.00	10660	20240306	-48.78	4000	20231030	36.50	10660	-48.78	20240306	5130	6.43	20240805	10660	-48.78	20240306	4000	36.50	20231030	3.49	N	237820	500	64 억		441418	N	N	0	N	00	N
56	20240822	100958	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5500	-30	5	-0.54	143253730	25888	20.22	5530	5610	5470	7180	3880	5530	5533.60	3.44	0	391	5856	5692	5566	5402	5276	5630	5340	64	1650	500	3420	10	1	12827140	705	24.44	0.87	12	0.20	225.00	6338.00	10660	20240306	-48.41	4000	20231030	37.50	10660	-48.41	20240306	5130	7.21	20240805	10660	-48.41	20240306	4000	37.50	20231030	3.49	N	237820	500	64 억		441418	N	N	0	N	00	N
57	20240822	090957	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5560	30	2	0.54	26366460	4755	3.71	5530	5590	5530	7180	3880	5530	5545.00	3.44	0	1080	5856	5692	5566	5402	5276	5630	5340	64	1650	500	3420	10	1	12827140	713	24.71	0.88	12	0.04	225.00	6338.00	10660	20240306	-47.84	4000	20231030	39.00	10660	-47.84	20240306	5130	8.38	20240805	10660	-47.84	20240306	4000	39.00	20231030	3.49	N	237820	500	64 억		441418	N	N	0	N	00	N
58	20240821	160952	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5530	-200	5	-3.49	708002980	127802	240.13	5700	5730	5440	7440	4020	5730	5539.88	3.59	0	-19383	5843	5786	5713	5656	5583	5815	5685	64	1710	500	3550	10	1	12827140	709	24.58	0.87	12	1.00	225.00	6338.00	10660	20240306	-48.12	4000	20231030	38.25	10660	-48.12	20240306	5130	7.80	20240805	10660	-48.12	20240306	4000	38.25	20231030	3.42	N	237820	500	64 억		460724	N	N	0	N	00	N
59	20240821	151005	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5520	-210	5	-3.66	674082900	121669	228.61	5700	5730	5440	7440	4020	5730	5540.30	3.59	0	-20251	5843	5786	5713	5656	5583	5815	5685	64	1710	500	3550	10	1	12827140	708	24.53	0.87	12	0.95	225.00	6338.00	10660	20240306	-48.22	4000	20231030	38.00	10660	-48.22	20240306	5130	7.60	20240805	10660	-48.22	20240306	4000	38.00	20231030	3.42	N	237820	500	64 억		460724	N	N	0	N	00	N
60	20240821	141003	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5540	-190	5	-3.32	636719230	114896	215.88	5700	5730	5440	7440	4020	5730	5541.70	3.59	0	-23798	5843	5786	5713	5656	5583	5815	5685	64	1710	500	3550	10	1	12827140	711	24.62	0.87	12	0.90	225.00	6338.00	10660	20240306	-48.03	4000	20231030	38.50	10660	-48.03	20240306	5130	7.99	20240805	10660	-48.03	20240306	4000	38.50	20231030	3.42	N	237820	500	64 억		460724	N	N	0	N	00	N
61	20240821	131008	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5510	-220	5	-3.84	543756740	98029	184.19	5700	5730	5440	7440	4020	5730	5546.90	3.59	0	-25233	5843	5786	5713	5656	5583	5815	5685	64	1710	500	3550	10	1	12827140	707	24.49	0.87	12	0.76	225.00	6338.00	10660	20240306	-48.31	4000	20231030	37.75	10660	-48.31	20240306	5130	7.41	20240805	10660	-48.31	20240306	4000	37.75	20231030	3.42	N	237820	500	64 억		460724	N	N	0	N	00	N
62	20240821	121008	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5510	-220	5	-3.84	469359600	84519	158.80	5700	5730	5440	7440	4020	5730	5553.30	3.59	0	-21191	5843	5786	5713	5656	5583	5815	5685	64	1710	500	3550	10	1	12827140	707	24.49	0.87	12	0.66	225.00	6338.00	10660	20240306	-48.31	4000	20231030	37.75	10660	-48.31	20240306	5130	7.41	20240805	10660	-48.31	20240306	4000	37.75	20231030	3.42	N	237820	500	64 억		460724	N	N	0	N	00	N
63	20240821	111002	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5500	-230	5	-4.01	362709110	65053	122.23	5700	5730	5450	7440	4020	5730	5575.59	3.59	0	-23439	5843	5786	5713	5656	5583	5815	5685	64	1710	500	3550	10	1	12827140	705	24.44	0.87	12	0.51	225.00	6338.00	10660	20240306	-48.41	4000	20231030	37.50	10660	-48.41	20240306	5130	7.21	20240805	10660	-48.41	20240306	4000	37.50	20231030	3.42	N	237820	500	64 억		460724	N	N	0	N	00	N
64	20240821	101006	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5580	-150	5	-2.62	146728570	26012	48.87	5700	5730	5570	7440	4020	5730	5640.80	3.59	0	-3302	5843	5786	5713	5656	5583	5815	5685	64	1710	500	3550	10	1	12827140	716	24.80	0.88	12	0.20	225.00	6338.00	10660	20240306	-47.65	4000	20231030	39.50	10660	-47.65	20240306	5130	8.77	20240805	10660	-47.65	20240306	4000	39.50	20231030	3.42	N	237820	500	64 억		460724	N	N	0	N	00	N
65	20240821	090958	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5720	-10	5	-0.17	15314600	2695	5.06	5700	5730	5670	7440	4020	5730	5682.60	3.59	0	-596	5843	5786	5713	5656	5583	5815	5685	64	1710	500	3550	10	1	12827140	734	25.42	0.90	12	0.02	225.00	6338.00	10660	20240306	-46.34	4000	20231030	43.00	10660	-46.34	20240306	5130	11.50	20240805	10660	-46.34	20240306	4000	43.00	20231030	3.42	N	237820	500	64 억		460724	N	N	0	N	00	N
66	20240820	160946	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5730	80	2	1.42	293866620	51377	100.42	5640	5770	5640	7340	3960	5650	5719.80	3.44	0	19920	5830	5740	5680	5590	5530	5710	5560	64	1690	500	3500	10	1	12827140	735	25.47	0.90	12	0.40	225.00	6338.00	10660	20240306	-46.25	4000	20231030	43.25	10660	-46.25	20240306	5130	11.70	20240805	10660	-46.25	20240306	4000	43.25	20231030	3.53	N	237820	500	64 억		440884	N	N	0	N	00	N
67	20240820	150957	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5730	80	2	1.42	266137970	46533	90.96	5640	5770	5640	7340	3960	5650	5719.34	3.44	0	20444	5830	5740	5680	5590	5530	5710	5560	64	1690	500	3500	10	1	12827140	735	25.47	0.90	12	0.36	225.00	6338.00	10660	20240306	-46.25	4000	20231030	43.25	10660	-46.25	20240306	5130	11.70	20240805	10660	-46.25	20240306	4000	43.25	20231030	3.53	N	237820	500	64 억		440884	N	N	0	N	00	N
68	20240820	140955	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5700	50	2	0.88	223449220	39059	76.35	5640	5770	5640	7340	3960	5650	5720.81	3.44	0	16178	5830	5740	5680	5590	5530	5710	5560	64	1690	500	3500	10	1	12827140	731	25.33	0.90	12	0.30	225.00	6338.00	10660	20240306	-46.53	4000	20231030	42.50	10660	-46.53	20240306	5130	11.11	20240805	10660	-46.53	20240306	4000	42.50	20231030	3.53	N	237820	500	64 억		440884	N	N	0	N	00	N
69	20240820	130957	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5690	40	2	0.71	195256240	34113	66.68	5640	5770	5640	7340	3960	5650	5723.81	3.44	0	13507	5830	5740	5680	5590	5530	5710	5560	64	1690	500	3500	10	1	12827140	730	25.29	0.90	12	0.27	225.00	6338.00	10660	20240306	-46.62	4000	20231030	42.25	10660	-46.62	20240306	5130	10.92	20240805	10660	-46.62	20240306	4000	42.25	20231030	3.53	N	237820	500	64 억		440884	N	N	0	N	00	N
70	20240820	120951	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5710	60	2	1.06	171839070	30008	58.66	5640	5770	5640	7340	3960	5650	5726.44	3.44	0	12364	5830	5740	5680	5590	5530	5710	5560	64	1690	500	3500	10	1	12827140	732	25.38	0.90	12	0.23	225.00	6338.00	10660	20240306	-46.44	4000	20231030	42.75	10660	-46.44	20240306	5130	11.31	20240805	10660	-46.44	20240306	4000	42.75	20231030	3.53	N	237820	500	64 억		440884	N	N	0	N	00	N
71	20240820	110950	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5720	70	2	1.24	132933770	23199	45.35	5640	5770	5640	7340	3960	5650	5730.15	3.44	0	9440	5830	5740	5680	5590	5530	5710	5560	64	1690	500	3500	10	1	12827140	734	25.42	0.90	12	0.18	225.00	6338.00	10660	20240306	-46.34	4000	20231030	43.00	10660	-46.34	20240306	5130	11.50	20240805	10660	-46.34	20240306	4000	43.00	20231030	3.53	N	237820	500	64 억		440884	N	N	0	N	00	N
72	20240820	100947	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5760	110	2	1.95	113944050	19878	38.85	5640	5770	5640	7340	3960	5650	5732.17	3.44	0	9037	5830	5740	5680	5590	5530	5710	5560	64	1690	500	3500	10	1	12827140	739	25.60	0.91	12	0.15	225.00	6338.00	10660	20240306	-45.97	4000	20231030	44.00	10660	-45.97	20240306	5130	12.28	20240805	10660	-45.97	20240306	4000	44.00	20231030	3.53	N	237820	500	64 억		440884	N	N	0	N	00	N
73	20240820	090950	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5720	70	2	1.24	1690420	298	0.58	5640	5720	5640	7340	3960	5650	5672.55	3.44	0	78	5830	5740	5680	5590	5530	5710	5560	64	1690	500	3500	10	1	12827140	734	25.42	0.90	12	0.00	225.00	6338.00	10660	20240306	-46.34	4000	20231030	43.00	10660	-46.34	20240306	5130	11.50	20240805	10660	-46.34	20240306	4000	43.00	20231030	3.53	N	237820	500	64 억		440884	N	N	0	N	00	N
74	20240819	160938	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5650	-60	5	-1.05	284409050	50138	60.18	5750	5770	5620	7420	4000	5710	5672.78	3.49	0	-6314	6043	5876	5783	5616	5523	5830	5570	64	1710	500	3540	10	1	12827140	725	25.11	0.89	12	0.39	225.00	6338.00	10660	20240306	-47.00	4000	20231030	41.25	10660	-47.00	20240306	5130	10.14	20240805	10660	-47.00	20240306	4000	41.25	20231030	3.48	N	237820	500	64 억		447193	N	N	0	N	00	N
75	20240819	150948	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5670	-40	5	-0.70	272206250	47977	57.59	5750	5770	5620	7420	4000	5710	5673.68	3.49	0	-6502	6043	5876	5783	5616	5523	5830	5570	64	1710	500	3540	10	1	12827140	727	25.20	0.89	12	0.37	225.00	6338.00	10660	20240306	-46.81	4000	20231030	41.75	10660	-46.81	20240306	5130	10.53	20240805	10660	-46.81	20240306	4000	41.75	20231030	3.48	N	237820	500	64 억		447193	N	N	0	N	00	N
76	20240819	140949	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5640	-70	5	-1.23	201400650	35422	42.52	5750	5770	5640	7420	4000	5710	5685.75	3.49	0	-6672	6043	5876	5783	5616	5523	5830	5570	64	1710	500	3540	10	1	12827140	723	25.07	0.89	12	0.28	225.00	6338.00	10660	20240306	-47.09	4000	20231030	41.00	10660	-47.09	20240306	5130	9.94	20240805	10660	-47.09	20240306	4000	41.00	20231030	3.48	N	237820	500	64 억		447193	N	N	0	N	00	N
77	20240819	130944	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5680	-30	5	-0.53	143811980	25255	30.32	5750	5770	5660	7420	4000	5710	5694.40	3.49	0	-3168	6043	5876	5783	5616	5523	5830	5570	64	1710	500	3540	10	1	12827140	729	25.24	0.90	12	0.20	225.00	6338.00	10660	20240306	-46.72	4000	20231030	42.00	10660	-46.72	20240306	5130	10.72	20240805	10660	-46.72	20240306	4000	42.00	20231030	3.48	N	237820	500	64 억		447193	N	N	0	N	00	N
78	20240819	120944	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5670	-40	5	-0.70	116855960	20516	24.63	5750	5770	5660	7420	4000	5710	5695.85	3.49	0	-582	6043	5876	5783	5616	5523	5830	5570	64	1710	500	3540	10	1	12827140	727	25.20	0.89	12	0.16	225.00	6338.00	10660	20240306	-46.81	4000	20231030	41.75	10660	-46.81	20240306	5130	10.53	20240805	10660	-46.81	20240306	4000	41.75	20231030	3.48	N	237820	500	64 억		447193	N	N	0	N	00	N
79	20240819	110945	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5700	-10	5	-0.18	95781190	16810	20.18	5750	5770	5660	7420	4000	5710	5697.87	3.49	0	-426	6043	5876	5783	5616	5523	5830	5570	64	1710	500	3540	10	1	12827140	731	25.33	0.90	12	0.13	225.00	6338.00	10660	20240306	-46.53	4000	20231030	42.50	10660	-46.53	20240306	5130	11.11	20240805	10660	-46.53	20240306	4000	42.50	20231030	3.48	N	237820	500	64 억		447193	N	N	0	N	00	N
80	20240819	100946	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5670	-40	5	-0.70	73734890	12929	15.52	5750	5770	5660	7420	4000	5710	5703.06	3.49	0	-799	6043	5876	5783	5616	5523	5830	5570	64	1710	500	3540	10	1	12827140	727	25.20	0.89	12	0.10	225.00	6338.00	10660	20240306	-46.81	4000	20231030	41.75	10660	-46.81	20240306	5130	10.53	20240805	10660	-46.81	20240306	4000	41.75	20231030	3.48	N	237820	500	64 억		447193	N	N	0	N	00	N
81	20240819	090944	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5720	10	2	0.18	34815760	6094	7.32	5750	5770	5680	7420	4000	5710	5713.12	3.49	0	-1040	6043	5876	5783	5616	5523	5830	5570	64	1710	500	3540	10	1	12827140	734	25.42	0.90	12	0.05	225.00	6338.00	10660	20240306	-46.34	4000	20231030	43.00	10660	-46.34	20240306	5130	11.50	20240805	10660	-46.34	20240306	4000	43.00	20231030	3.48	N	237820	500	64 억		447193	N	N	0	N	00	N
82	20240816	160937	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5710	-110	5	-1.89	475418980	82143	71.29	5900	5950	5690	7560	4080	5820	5787.83	3.51	0	-2727	6226	6022	5876	5672	5526	6125	5775	64	1740	500	3600	10	1	12827140	732	25.38	0.90	12	0.64	225.00	6338.00	10660	20240306	-46.44	4000	20231030	42.75	10660	-46.44	20240306	5130	11.31	20240805	10660	-46.44	20240306	4000	42.75	20231030	3.44	N	237820	500	64 억		449920	N	N	0	N	00	N
83	20240816	150941	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5730	-90	5	-1.55	448045070	77355	67.14	5900	5950	5690	7560	4080	5820	5792.06	3.51	0	-3477	6226	6022	5876	5672	5526	6125	5775	64	1740	500	3600	10	1	12827140	735	25.47	0.90	12	0.60	225.00	6338.00	10660	20240306	-46.25	4000	20231030	43.25	10660	-46.25	20240306	5130	11.70	20240805	10660	-46.25	20240306	4000	43.25	20231030	3.44	N	237820	500	64 억		449920	N	N	0	N	00	N
84	20240816	140944	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5740	-80	5	-1.37	403542430	69579	60.39	5900	5950	5690	7560	4080	5820	5799.77	3.51	0	-4369	6226	6022	5876	5672	5526	6125	5775	64	1740	500	3600	10	1	12827140	736	25.51	0.91	12	0.54	225.00	6338.00	10660	20240306	-46.15	4000	20231030	43.50	10660	-46.15	20240306	5130	11.89	20240805	10660	-46.15	20240306	4000	43.50	20231030	3.44	N	237820	500	64 억		449920	N	N	0	N	00	N
85	20240816	130946	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5720	-100	5	-1.72	383676070	66127	57.39	5900	5950	5690	7560	4080	5820	5802.11	3.51	0	-2362	6226	6022	5876	5672	5526	6125	5775	64	1740	500	3600	10	1	12827140	734	25.42	0.90	12	0.52	225.00	6338.00	10660	20240306	-46.34	4000	20231030	43.00	10660	-46.34	20240306	5130	11.50	20240805	10660	-46.34	20240306	4000	43.00	20231030	3.44	N	237820	500	64 억		449920	N	N	0	N	00	N
86	20240816	120940	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5740	-80	5	-1.37	367724160	63334	54.97	5900	5950	5700	7560	4080	5820	5806.11	3.51	0	-174	6226	6022	5876	5672	5526	6125	5775	64	1740	500	3600	10	1	12827140	736	25.51	0.91	12	0.49	225.00	6338.00	10660	20240306	-46.15	4000	20231030	43.50	10660	-46.15	20240306	5130	11.89	20240805	10660	-46.15	20240306	4000	43.50	20231030	3.44	N	237820	500	64 억		449920	N	N	0	N	00	N
87	20240816	110944	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5730	-90	5	-1.55	276542890	47382	41.12	5900	5950	5720	7560	4080	5820	5836.45	3.51	0	-3529	6226	6022	5876	5672	5526	6125	5775	64	1740	500	3600	10	1	12827140	735	25.47	0.90	12	0.37	225.00	6338.00	10660	20240306	-46.25	4000	20231030	43.25	10660	-46.25	20240306	5130	11.70	20240805	10660	-46.25	20240306	4000	43.25	20231030	3.44	N	237820	500	64 억		449920	N	N	0	N	00	N
88	20240816	100941	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5830	10	2	0.17	183193480	31220	27.10	5900	5950	5790	7560	4080	5820	5867.82	3.51	0	1090	6226	6022	5876	5672	5526	6125	5775	64	1740	500	3600	10	1	12827140	748	25.91	0.92	12	0.24	225.00	6338.00	10660	20240306	-45.31	4000	20231030	45.75	10660	-45.31	20240306	5130	13.65	20240805	10660	-45.31	20240306	4000	45.75	20231030	3.44	N	237820	500	64 억		449920	N	N	0	N	00	N
89	20240816	090943	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5840	20	2	0.34	115787790	19647	17.05	5900	5950	5830	7560	4080	5820	5893.41	3.51	0	3821	6226	6022	5876	5672	5526	6125	5775	64	1740	500	3600	10	1	12827140	749	25.96	0.92	12	0.15	225.00	6338.00	10660	20240306	-45.22	4000	20231030	46.00	10660	-45.22	20240306	5130	13.84	20240805	10660	-45.22	20240306	4000	46.00	20231030	3.44	N	237820	500	64 억		449920	N	N	0	N	00	N
90	20240814	160942	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5820	120	2	2.11	654634390	111871	93.62	5730	6080	5730	7410	3990	5700	5851.75	3.44	0	8202	6306	6002	5816	5512	5326	5910	5420	64	1710	500	3530	10	1	12827140	747	25.87	0.92	12	0.87	225.00	6338.00	10660	20240306	-45.40	4000	20231030	45.50	10660	-45.40	20240306	5130	13.45	20240805	10660	-45.40	20240306	4000	45.50	20231030	3.45	N	237820	500	64 억		441684	N	N	0	N	00	N
91	20240814	150943	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5820	120	2	2.11	619140590	105771	88.51	5730	6080	5730	7410	3990	5700	5853.59	3.44	0	6041	6306	6002	5816	5512	5326	5910	5420	64	1710	500	3530	10	1	12827140	747	25.87	0.92	12	0.82	225.00	6338.00	10660	20240306	-45.40	4000	20231030	45.50	10660	-45.40	20240306	5130	13.45	20240805	10660	-45.40	20240306	4000	45.50	20231030	3.45	N	237820	500	64 억		441684	N	N	0	N	00	N
92	20240814	140948	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5780	80	2	1.40	534276620	91158	76.28	5730	6080	5730	7410	3990	5700	5861.00	3.44	0	-2385	6306	6002	5816	5512	5326	5910	5420	64	1710	500	3530	10	1	12827140	741	25.69	0.91	12	0.71	225.00	6338.00	10660	20240306	-45.78	4000	20231030	44.50	10660	-45.78	20240306	5130	12.67	20240805	10660	-45.78	20240306	4000	44.50	20231030	3.45	N	237820	500	64 억		441684	N	N	0	N	00	N
93	20240814	130946	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5790	90	2	1.58	503460530	85852	71.84	5730	6080	5730	7410	3990	5700	5864.28	3.44	0	-2932	6306	6002	5816	5512	5326	5910	5420	64	1710	500	3530	10	1	12827140	743	25.73	0.91	12	0.67	225.00	6338.00	10660	20240306	-45.68	4000	20231030	44.75	10660	-45.68	20240306	5130	12.87	20240805	10660	-45.68	20240306	4000	44.75	20231030	3.45	N	237820	500	64 억		441684	N	N	0	N	00	N
94	20240814	120940	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5840	140	2	2.46	439772840	74865	62.65	5730	6080	5730	7410	3990	5700	5874.21	3.44	0	-6534	6306	6002	5816	5512	5326	5910	5420	64	1710	500	3530	10	1	12827140	749	25.96	0.92	12	0.58	225.00	6338.00	10660	20240306	-45.22	4000	20231030	46.00	10660	-45.22	20240306	5130	13.84	20240805	10660	-45.22	20240306	4000	46.00	20231030	3.45	N	237820	500	64 억		441684	N	N	0	N	00	N
95	20240814	110936	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5840	140	2	2.46	349106980	59231	49.57	5730	6080	5730	7410	3990	5700	5893.99	3.44	0	-9097	6306	6002	5816	5512	5326	5910	5420	64	1710	500	3530	10	1	12827140	749	25.96	0.92	12	0.46	225.00	6338.00	10660	20240306	-45.22	4000	20231030	46.00	10660	-45.22	20240306	5130	13.84	20240805	10660	-45.22	20240306	4000	46.00	20231030	3.45	N	237820	500	64 억		441684	N	N	0	N	00	N
96	20240814	100934	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5830	130	2	2.28	330583940	56046	46.90	5730	6080	5730	7410	3990	5700	5898.44	3.44	0	-9165	6306	6002	5816	5512	5326	5910	5420	64	1710	500	3530	10	1	12827140	748	25.91	0.92	12	0.44	225.00	6338.00	10660	20240306	-45.31	4000	20231030	45.75	10660	-45.31	20240306	5130	13.65	20240805	10660	-45.31	20240306	4000	45.75	20231030	3.45	N	237820	500	64 억		441684	N	N	0	N	00	N
97	20240814	091008	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5880	180	2	3.16	156787490	26474	22.15	5730	6080	5730	7410	3990	5700	5922.32	3.44	0	-8836	6306	6002	5816	5512	5326	5910	5420	64	1710	500	3530	10	1	12827140	754	26.13	0.93	12	0.21	225.00	6338.00	10660	20240306	-44.84	4000	20231030	47.00	10660	-44.84	20240306	5130	14.62	20240805	10660	-44.84	20240306	4000	47.00	20231030	3.45	N	237820	500	64 억		441684	N	N	0	N	00	N
98	20240813	160926	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5700	-260	5	-4.36	669869400	116662	127.22	5950	6120	5630	7740	4180	5960	5741.83	3.64	0	-24957	6113	6036	5963	5886	5813	6075	5925	64	1780	500	3690	10	1	12827140	731	25.33	0.90	12	0.91	225.00	6338.00	10660	20240306	-46.53	4000	20231030	42.50	10660	-46.53	20240306	5130	11.11	20240805	10660	-46.53	20240306	4000	42.50	20231030	3.57	N	237820	500	64 억		466644	N	N	0	N	00	N
99	20240813	150934	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5680	-280	5	-4.70	654775160	114013	124.33	5950	6120	5630	7740	4180	5960	5742.83	3.64	0	-24496	6113	6036	5963	5886	5813	6075	5925	64	1780	500	3690	10	1	12827140	729	25.24	0.90	12	0.89	225.00	6338.00	10660	20240306	-46.72	4000	20231030	42.00	10660	-46.72	20240306	5130	10.72	20240805	10660	-46.72	20240306	4000	42.00	20231030	3.57	N	237820	500	64 억		466644	N	N	0	N	00	N
100	20240813	140933	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5670	-290	5	-4.87	609706680	106057	115.65	5950	6120	5630	7740	4180	5960	5748.70	3.64	0	-25297	6113	6036	5963	5886	5813	6075	5925	64	1780	500	3690	10	1	12827140	727	25.20	0.89	12	0.83	225.00	6338.00	10660	20240306	-46.81	4000	20231030	41.75	10660	-46.81	20240306	5130	10.53	20240805	10660	-46.81	20240306	4000	41.75	20231030	3.57	N	237820	500	64 억		466644	N	N	0	N	00	N
101	20240813	130934	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5660	-300	5	-5.03	574816980	99908	108.95	5950	6120	5630	7740	4180	5960	5753.30	3.64	0	-23785	6113	6036	5963	5886	5813	6075	5925	64	1780	500	3690	10	1	12827140	726	25.16	0.89	12	0.78	225.00	6338.00	10660	20240306	-46.90	4000	20231030	41.50	10660	-46.90	20240306	5130	10.33	20240805	10660	-46.90	20240306	4000	41.50	20231030	3.57	N	237820	500	64 억		466644	N	N	0	N	00	N
102	20240813	120928	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5710	-250	5	-4.19	472674290	81908	89.32	5950	6120	5630	7740	4180	5960	5770.61	3.64	0	-21246	6113	6036	5963	5886	5813	6075	5925	64	1780	500	3690	10	1	12827140	732	25.38	0.90	12	0.64	225.00	6338.00	10660	20240306	-46.44	4000	20231030	42.75	10660	-46.44	20240306	5130	11.31	20240805	10660	-46.44	20240306	4000	42.75	20231030	3.57	N	237820	500	64 억		466644	N	N	0	N	00	N
103	20240813	110926	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5710	-250	5	-4.19	412417490	71326	77.78	5950	6120	5630	7740	4180	5960	5781.95	3.64	0	-19232	6113	6036	5963	5886	5813	6075	5925	64	1780	500	3690	10	1	12827140	732	25.38	0.90	12	0.56	225.00	6338.00	10660	20240306	-46.44	4000	20231030	42.75	10660	-46.44	20240306	5130	11.31	20240805	10660	-46.44	20240306	4000	42.75	20231030	3.57	N	237820	500	64 억		466644	N	N	0	N	00	N
104	20240813	100927	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5720	-240	5	-4.03	321331070	55379	60.39	5950	6120	5630	7740	4180	5960	5802.17	3.64	0	-17548	6113	6036	5963	5886	5813	6075	5925	64	1780	500	3690	10	1	12827140	734	25.42	0.90	12	0.43	225.00	6338.00	10660	20240306	-46.34	4000	20231030	43.00	10660	-46.34	20240306	5130	11.50	20240805	10660	-46.34	20240306	4000	43.00	20231030	3.57	N	237820	500	64 억		466644	N	N	0	N	00	N
105	20240813	090932	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5850	-110	5	-1.85	71401050	12004	13.09	5950	6120	5840	7740	4180	5960	5948.02	3.64	0	-3911	6113	6036	5963	5886	5813	6075	5925	64	1780	500	3690	10	1	12827140	750	26.00	0.92	12	0.09	225.00	6338.00	10660	20240306	-45.12	4000	20231030	46.25	10660	-45.12	20240306	5130	14.04	20240805	10660	-45.12	20240306	4000	46.25	20231030	3.57	N	237820	500	64 억		466644	N	N	0	N	00	N
106	20240812	160919	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5960	110	2	1.88	529640870	89067	46.14	5900	6040	5890	7600	4100	5850	5946.67	3.64	0	-17	6236	6042	5946	5752	5656	5995	5705	64	1750	500	3620	10	1	12827140	764	26.49	0.94	12	0.69	225.00	6338.00	10660	20240306	-44.09	4000	20231030	49.00	10660	-44.09	20240306	5130	16.18	20240805	10660	-44.09	20240306	4000	49.00	20231030	3.54	N	237820	500	64 억		466629	N	N	0	N	00	N
107	20240812	150922	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5910	60	2	1.03	466714430	78490	40.66	5900	6040	5890	7600	4100	5850	5946.33	3.64	0	4107	6236	6042	5946	5752	5656	5995	5705	64	1750	500	3620	10	1	12827140	758	26.27	0.93	12	0.61	225.00	6338.00	10660	20240306	-44.56	4000	20231030	47.75	10660	-44.56	20240306	5130	15.20	20240805	10660	-44.56	20240306	4000	47.75	20231030	3.54	N	237820	500	64 억		466629	N	N	0	N	00	N
108	20240812	140922	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5950	100	2	1.71	386130540	64886	33.61	5900	6040	5890	7600	4100	5850	5951.12	3.64	0	2046	6236	6042	5946	5752	5656	5995	5705	64	1750	500	3620	10	1	12827140	763	26.44	0.94	12	0.51	225.00	6338.00	10660	20240306	-44.18	4000	20231030	48.75	10660	-44.18	20240306	5130	15.98	20240805	10660	-44.18	20240306	4000	48.75	20231030	3.54	N	237820	500	64 억		466629	N	N	0	N	00	N
109	20240812	130917	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5930	80	2	1.37	298519290	50152	25.98	5900	6040	5890	7600	4100	5850	5952.57	3.64	0	4160	6236	6042	5946	5752	5656	5995	5705	64	1750	500	3620	10	1	12827140	761	26.36	0.94	12	0.39	225.00	6338.00	10660	20240306	-44.37	4000	20231030	48.25	10660	-44.37	20240306	5130	15.59	20240805	10660	-44.37	20240306	4000	48.25	20231030	3.54	N	237820	500	64 억		466629	N	N	0	N	00	N
110	20240812	120918	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5930	80	2	1.37	246898630	41449	21.47	5900	6040	5890	7600	4100	5850	5957.03	3.64	0	3509	6236	6042	5946	5752	5656	5995	5705	64	1750	500	3620	10	1	12827140	761	26.36	0.94	12	0.32	225.00	6338.00	10660	20240306	-44.37	4000	20231030	48.25	10660	-44.37	20240306	5130	15.59	20240805	10660	-44.37	20240306	4000	48.25	20231030	3.54	N	237820	500	64 억		466629	N	N	0	N	00	N
111	20240812	110920	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5980	130	2	2.22	220093330	36938	19.14	5900	6040	5890	7600	4100	5850	5958.85	3.64	0	5834	6236	6042	5946	5752	5656	5995	5705	64	1750	500	3620	10	1	12827140	767	26.58	0.94	12	0.29	225.00	6338.00	10660	20240306	-43.90	4000	20231030	49.50	10660	-43.90	20240306	5130	16.57	20240805	10660	-43.90	20240306	4000	49.50	20231030	3.54	N	237820	500	64 억		466629	N	N	0	N	00	N
112	20240812	100911	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5970	120	2	2.05	187247200	31442	16.29	5900	6040	5890	7600	4100	5850	5955.78	3.64	0	5971	6236	6042	5946	5752	5656	5995	5705	64	1750	500	3620	10	1	12827140	766	26.53	0.94	12	0.25	225.00	6338.00	10660	20240306	-44.00	4000	20231030	49.25	10660	-44.00	20240306	5130	16.37	20240805	10660	-44.00	20240306	4000	49.25	20231030	3.54	N	237820	500	64 억		466629	N	N	0	N	00	N
113	20240812	090910	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5940	90	2	1.54	59427010	10057	5.21	5900	5950	5890	7600	4100	5850	5909.82	3.64	0	671	6236	6042	5946	5752	5656	5995	5705	64	1750	500	3620	10	1	12827140	762	26.40	0.94	12	0.08	225.00	6338.00	10660	20240306	-44.28	4000	20231030	48.50	10660	-44.28	20240306	5130	15.79	20240805	10660	-44.28	20240306	4000	48.50	20231030	3.54	N	237820	500	64 억		466629	N	N	0	N	00	N
114	20240809	160907	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5850	50	2	0.86	1138856710	190394	142.78	5980	6140	5850	7540	4060	5800	5981.70	3.42	0	27154	6093	5946	5843	5696	5593	5895	5645	64	1740	500	3590	10	1	12827140	750	26.00	0.92	12	1.48	225.00	6338.00	10660	20240306	-45.12	4000	20231030	46.25	10660	-45.12	20240306	5130	14.04	20240805	10660	-45.12	20240306	4000	46.25	20231030	3.56	N	237820	500	64 억		439154	N	N	0	N	00	N
115	20240809	150926	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5930	130	2	2.24	1042767060	174056	130.53	5980	6140	5870	7540	4060	5800	5990.99	3.42	0	23290	6093	5946	5843	5696	5593	5895	5645	64	1740	500	3590	10	1	12827140	761	26.36	0.94	12	1.36	225.00	6338.00	10660	20240306	-44.37	4000	20231030	48.25	10660	-44.37	20240306	5130	15.59	20240805	10660	-44.37	20240306	4000	48.25	20231030	3.56	N	237820	500	64 억		439154	N	N	0	N	00	N
116	20240809	140931	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5940	140	2	2.41	916490760	152776	114.57	5980	6140	5890	7540	4060	5800	5998.92	3.42	0	21299	6093	5946	5843	5696	5593	5895	5645	64	1740	500	3590	10	1	12827140	762	26.40	0.94	12	1.19	225.00	6338.00	10660	20240306	-44.28	4000	20231030	48.50	10660	-44.28	20240306	5130	15.79	20240805	10660	-44.28	20240306	4000	48.50	20231030	3.56	N	237820	500	64 억		439154	N	N	0	N	00	N
117	20240809	130924	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5950	150	2	2.59	844571000	140605	105.44	5980	6140	5890	7540	4060	5800	6006.69	3.42	0	23248	6093	5946	5843	5696	5593	5895	5645	64	1740	500	3590	10	1	12827140	763	26.44	0.94	12	1.10	225.00	6338.00	10660	20240306	-44.18	4000	20231030	48.75	10660	-44.18	20240306	5130	15.98	20240805	10660	-44.18	20240306	4000	48.75	20231030	3.56	N	237820	500	64 억		439154	N	N	0	N	00	N
118	20240809	120922	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5950	150	2	2.59	733270210	121814	91.35	5980	6140	5900	7540	4060	5800	6019.59	3.42	0	19061	6093	5946	5843	5696	5593	5895	5645	64	1740	500	3590	10	1	12827140	763	26.44	0.94	12	0.95	225.00	6338.00	10660	20240306	-44.18	4000	20231030	48.75	10660	-44.18	20240306	5130	15.98	20240805	10660	-44.18	20240306	4000	48.75	20231030	3.56	N	237820	500	64 억		439154	N	N	0	N	00	N
119	20240809	110915	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5960	160	2	2.76	692812570	115016	86.25	5980	6140	5900	7540	4060	5800	6023.62	3.42	0	20878	6093	5946	5843	5696	5593	5895	5645	64	1740	500	3590	10	1	12827140	764	26.49	0.94	12	0.90	225.00	6338.00	10660	20240306	-44.09	4000	20231030	49.00	10660	-44.09	20240306	5130	16.18	20240805	10660	-44.09	20240306	4000	49.00	20231030	3.56	N	237820	500	64 억		439154	N	N	0	N	00	N
120	20240809	100924	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5980	180	2	3.10	548427710	90689	68.01	5980	6140	5970	7540	4060	5800	6047.35	3.42	0	8681	6093	5946	5843	5696	5593	5895	5645	64	1740	500	3590	10	1	12827140	767	26.58	0.94	12	0.71	225.00	6338.00	10660	20240306	-43.90	4000	20231030	49.50	10660	-43.90	20240306	5130	16.57	20240805	10660	-43.90	20240306	4000	49.50	20231030	3.56	N	237820	500	64 억		439154	N	N	0	N	00	N
121	20240809	090919	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6090	290	2	5.00	228338800	37953	28.46	5980	6090	5970	7540	4060	5800	6016.36	3.42	0	686	6093	5946	5843	5696	5593	5895	5645	64	1740	500	3590	10	1	12827140	781	27.07	0.96	12	0.30	225.00	6338.00	10660	20240306	-42.87	4000	20231030	52.25	10660	-42.87	20240306	5130	18.71	20240805	10660	-42.87	20240306	4000	52.25	20231030	3.56	N	237820	500	64 억		439154	N	N	0	N	00	N
122	20240808	160901	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5800	-130	5	-2.19	768627430	130962	42.65	5940	5990	5740	7700	4160	5930	5868.95	3.36	0	5970	6390	6160	5910	5680	5430	6275	5795	64	1770	500	3670	10	1	12827140	744	25.78	0.92	12	1.02	225.00	6338.00	10660	20240306	-45.59	4000	20231030	45.00	10660	-45.59	20240306	5130	13.06	20240805	10660	-45.59	20240306	4000	45.00	20231030	4.00	N	237820	500	64 억		431466	N	N	0	N	00	N
123	20240808	150914	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5840	-90	5	-1.52	713499110	121483	39.56	5940	5990	5740	7700	4160	5930	5873.09	3.36	0	4585	6390	6160	5910	5680	5430	6275	5795	64	1770	500	3670	10	1	12827140	749	25.96	0.92	12	0.95	225.00	6338.00	10660	20240306	-45.22	4000	20231030	46.00	10660	-45.22	20240306	5130	13.84	20240805	10660	-45.22	20240306	4000	46.00	20231030	4.00	N	237820	500	64 억		431466	N	N	0	N	00	N
124	20240808	140916	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5920	-10	5	-0.17	594604060	101269	32.98	5940	5990	5740	7700	4160	5930	5871.35	3.36	0	14161	6390	6160	5910	5680	5430	6275	5795	64	1770	500	3670	10	1	12827140	759	26.31	0.93	12	0.79	225.00	6338.00	10660	20240306	-44.47	4000	20231030	48.00	10660	-44.47	20240306	5130	15.40	20240805	10660	-44.47	20240306	4000	48.00	20231030	4.00	N	237820	500	64 억		431466	N	N	0	N	00	N
125	20240808	130914	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5890	-40	5	-0.67	498127450	84864	27.64	5940	5990	5740	7700	4160	5930	5869.49	3.36	0	16937	6390	6160	5910	5680	5430	6275	5795	64	1770	500	3670	10	1	12827140	756	26.18	0.93	12	0.66	225.00	6338.00	10660	20240306	-44.75	4000	20231030	47.25	10660	-44.75	20240306	5130	14.81	20240805	10660	-44.75	20240306	4000	47.25	20231030	4.00	N	237820	500	64 억		431466	N	N	0	N	00	N
126	20240808	120919	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5890	-40	5	-0.67	433675100	74020	24.11	5940	5970	5740	7700	4160	5930	5858.58	3.36	0	16079	6390	6160	5910	5680	5430	6275	5795	64	1770	500	3670	10	1	12827140	756	26.18	0.93	12	0.58	225.00	6338.00	10660	20240306	-44.75	4000	20231030	47.25	10660	-44.75	20240306	5130	14.81	20240805	10660	-44.75	20240306	4000	47.25	20231030	4.00	N	237820	500	64 억		431466	N	N	0	N	00	N
127	20240808	110913	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5890	-40	5	-0.67	347523090	59421	19.35	5940	5970	5740	7700	4160	5930	5848.05	3.36	0	14710	6390	6160	5910	5680	5430	6275	5795	64	1770	500	3670	10	1	12827140	756	26.18	0.93	12	0.46	225.00	6338.00	10660	20240306	-44.75	4000	20231030	47.25	10660	-44.75	20240306	5130	14.81	20240805	10660	-44.75	20240306	4000	47.25	20231030	4.00	N	237820	500	64 억		431466	N	N	0	N	00	N
128	20240808	100910	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5840	-90	5	-1.52	291468290	49858	16.24	5940	5970	5740	7700	4160	5930	5845.43	3.36	0	12280	6390	6160	5910	5680	5430	6275	5795	64	1770	500	3670	10	1	12827140	749	25.96	0.92	12	0.39	225.00	6338.00	10660	20240306	-45.22	4000	20231030	46.00	10660	-45.22	20240306	5130	13.84	20240805	10660	-45.22	20240306	4000	46.00	20231030	4.00	N	237820	500	64 억		431466	N	N	0	N	00	N
129	20240808	090905	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5900	-30	5	-0.51	89571130	15212	4.95	5940	5950	5820	7700	4160	5930	5887.30	3.36	0	1244	6390	6160	5910	5680	5430	6275	5795	64	1770	500	3670	10	1	12827140	757	26.22	0.93	12	0.12	225.00	6338.00	10660	20240306	-44.65	4000	20231030	47.50	10660	-44.65	20240306	5130	15.01	20240805	10660	-44.65	20240306	4000	47.50	20231030	4.00	N	237820	500	64 억		431466	N	N	0	N	00	N
130	20240807	160851	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5930	300	2	5.33	1801568970	302651	76.03	5700	6140	5660	7310	3950	5630	5952.69	2.91	0	57298	6076	5852	5536	5312	4996	5965	5425	64	1680	500	3490	10	1	12827140	761	26.36	0.94	12	2.36	225.00	6338.00	10660	20240306	-44.37	4000	20231030	48.25	10660	-44.37	20240306	5130	15.59	20240805	10660	-44.37	20240306	4000	48.25	20231030	3.73	N	237820	500	64 억		372740	N	N	0	N	00	N
131	20240807	150903	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5990	360	2	6.39	1711860780	287551	72.24	5700	6140	5660	7310	3950	5630	5953.24	2.91	0	50742	6076	5852	5536	5312	4996	5965	5425	64	1680	500	3490	10	1	12827140	768	26.62	0.95	12	2.24	225.00	6338.00	10660	20240306	-43.81	4000	20231030	49.75	10660	-43.81	20240306	5130	16.76	20240805	10660	-43.81	20240306	4000	49.75	20231030	3.73	N	237820	500	64 억		372740	N	N	0	N	00	N
132	20240807	140910	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5990	360	2	6.39	1463194690	245965	61.79	5700	6140	5660	7310	3950	5630	5948.79	2.91	0	39788	6076	5852	5536	5312	4996	5965	5425	64	1680	500	3490	10	1	12827140	768	26.62	0.95	12	1.92	225.00	6338.00	10660	20240306	-43.81	4000	20231030	49.75	10660	-43.81	20240306	5130	16.76	20240805	10660	-43.81	20240306	4000	49.75	20231030	3.73	N	237820	500	64 억		372740	N	N	0	N	00	N
133	20240807	130903	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6000	370	2	6.57	1008103370	170535	42.84	5700	6020	5660	7310	3950	5630	5911.42	2.91	0	53351	6076	5852	5536	5312	4996	5965	5425	64	1680	500	3490	10	1	12827140	770	26.67	0.95	12	1.33	225.00	6338.00	10660	20240306	-43.71	4000	20231030	50.00	10660	-43.71	20240306	5130	16.96	20240805	10660	-43.71	20240306	4000	50.00	20231030	3.73	N	237820	500	64 억		372740	N	N	0	N	00	N
134	20240807	120906	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5960	330	2	5.86	928960150	157293	39.52	5700	6020	5660	7310	3950	5630	5905.92	2.91	0	50461	6076	5852	5536	5312	4996	5965	5425	64	1680	500	3490	10	1	12827140	764	26.49	0.94	12	1.23	225.00	6338.00	10660	20240306	-44.09	4000	20231030	49.00	10660	-44.09	20240306	5130	16.18	20240805	10660	-44.09	20240306	4000	49.00	20231030	3.73	N	237820	500	64 억		372740	N	N	0	N	00	N
135	20240807	110904	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6020	390	2	6.93	760782110	129219	32.46	5700	6020	5660	7310	3950	5630	5887.54	2.91	0	34088	6076	5852	5536	5312	4996	5965	5425	64	1680	500	3490	10	1	12827140	772	26.76	0.95	12	1.01	225.00	6338.00	10660	20240306	-43.53	4000	20231030	50.50	10660	-43.53	20240306	5130	17.35	20240805	10660	-43.53	20240306	4000	50.50	20231030	3.73	N	237820	500	64 억		372740	N	N	0	N	00	N
136	20240807	100858	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5860	230	2	4.09	523793850	89479	22.48	5700	5980	5660	7310	3950	5630	5853.82	2.91	0	21350	6076	5852	5536	5312	4996	5965	5425	64	1680	500	3490	10	1	12827140	752	26.04	0.92	12	0.70	225.00	6338.00	10660	20240306	-45.03	4000	20231030	46.50	10660	-45.03	20240306	5130	14.23	20240805	10660	-45.03	20240306	4000	46.50	20231030	3.73	N	237820	500	64 억		372740	N	N	0	N	00	N
137	20240807	090926	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5770	140	2	2.49	141335460	24525	6.16	5700	5840	5660	7310	3950	5630	5762.92	2.91	0	3785	6076	5852	5536	5312	4996	5965	5425	64	1680	500	3490	10	1	12827140	740	25.64	0.91	12	0.19	225.00	6338.00	10660	20240306	-45.87	4000	20231030	44.25	10660	-45.87	20240306	5130	12.48	20240805	10660	-45.87	20240306	4000	44.25	20231030	3.73	N	237820	500	64 억		372740	N	N	0	N	00	N
138	20240806	160848	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5630	300	2	5.63	2206044850	394700	74.07	5220	5760	5220	6920	3740	5330	5590.81	1.91	0	130101	6770	6050	5590	4870	4410	5820	4640	64	1590	500	3300	10	1	12827140	722	25.02	0.89	12	3.08	225.00	6338.00	10660	20240306	-47.19	4000	20231030	40.75	10660	-47.19	20240306	5130	9.75	20240805	10660	-47.19	20240306	4000	40.75	20231030	3.85	N	237820	500	64 억		245441	N	N	0	N	00	N
139	20240806	150900	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5670	340	2	6.38	2098384210	375633	70.49	5220	5760	5220	6920	3740	5330	5588.04	1.91	0	123037	6770	6050	5590	4870	4410	5820	4640	64	1590	500	3300	10	1	12827140	727	25.20	0.89	12	2.93	225.00	6338.00	10660	20240306	-46.81	4000	20231030	41.75	10660	-46.81	20240306	5130	10.53	20240805	10660	-46.81	20240306	4000	41.75	20231030	3.85	N	237820	500	64 억		245441	N	N	0	N	00	N
140	20240806	140856	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5620	290	2	5.44	1898448230	340269	63.86	5220	5760	5220	6920	3740	5330	5581.17	1.91	0	98617	6770	6050	5590	4870	4410	5820	4640	64	1590	500	3300	10	1	12827140	721	24.98	0.89	12	2.65	225.00	6338.00	10660	20240306	-47.28	4000	20231030	40.50	10660	-47.28	20240306	5130	9.55	20240805	10660	-47.28	20240306	4000	40.50	20231030	3.85	N	237820	500	64 억		245441	N	N	0	N	00	N
141	20240806	130859	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5670	340	2	6.38	1777544080	318831	59.83	5220	5760	5220	6920	3740	5330	5577.20	1.91	0	97506	6770	6050	5590	4870	4410	5820	4640	64	1590	500	3300	10	1	12827140	727	25.20	0.89	12	2.49	225.00	6338.00	10660	20240306	-46.81	4000	20231030	41.75	10660	-46.81	20240306	5130	10.53	20240805	10660	-46.81	20240306	4000	41.75	20231030	3.85	N	237820	500	64 억		245441	N	N	0	N	00	N
142	20240806	120901	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5610	280	2	5.25	1560072810	280373	52.62	5220	5760	5220	6920	3740	5330	5566.46	1.91	0	97340	6770	6050	5590	4870	4410	5820	4640	64	1590	500	3300	10	1	12827140	720	24.93	0.89	12	2.19	225.00	6338.00	10660	20240306	-47.37	4000	20231030	40.25	10660	-47.37	20240306	5130	9.36	20240805	10660	-47.37	20240306	4000	40.25	20231030	3.85	N	237820	500	64 억		245441	N	N	0	N	00	N
143	20240806	110849	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5590	260	2	4.88	1382842450	248400	46.62	5220	5760	5220	6920	3740	5330	5569.49	1.91	0	80432	6770	6050	5590	4870	4410	5820	4640	64	1590	500	3300	10	1	12827140	717	24.84	0.88	12	1.94	225.00	6338.00	10660	20240306	-47.56	4000	20231030	39.75	10660	-47.56	20240306	5130	8.97	20240805	10660	-47.56	20240306	4000	39.75	20231030	3.85	N	237820	500	64 억		245441	N	N	0	N	00	N
144	20240806	100849	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5720	390	2	7.32	1053866780	189864	35.63	5220	5750	5220	6920	3740	5330	5553.69	1.91	0	69790	6770	6050	5590	4870	4410	5820	4640	64	1590	500	3300	10	1	12827140	734	25.42	0.90	12	1.48	225.00	6338.00	10660	20240306	-46.34	4000	20231030	43.00	10660	-46.34	20240306	5130	11.50	20240805	10660	-46.34	20240306	4000	43.00	20231030	3.85	N	237820	500	64 억		245441	N	N	0	N	00	N
145	20240806	090856	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5380	50	2	0.94	338346820	63069	11.84	5220	5570	5220	6920	3740	5330	5366.19	1.91	0	8915	6770	6050	5590	4870	4410	5820	4640	64	1590	500	3300	10	1	12827140	690	23.91	0.85	12	0.49	225.00	6338.00	10660	20240306	-49.53	4000	20231030	34.50	10660	-49.53	20240306	5130	4.87	20240805	10660	-49.53	20240306	4000	34.50	20231030	3.85	N	237820	500	64 억		245441	N	N	0	N	00	N
146	20240805	160838	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5330	-1100	5	-17.11	2928705140	510428	71.80	6180	6310	5130	8350	4510	6430	5738.79	1.28	0	81411	7323	6876	6643	6196	5963	6760	6080	64	1920	500	3980	10	1	12827140	684	23.69	0.84	12	3.98	225.00	6338.00	10660	20240306	-50.00	4000	20231030	33.25	10660	-50.00	20240306	5130	3.90	20240805	10660	-50.00	20240306	4000	33.25	20231030	3.60	N	237820	500	64 억		164321	N	N	0	N	00	N
147	20240805	150853	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5330	-1100	5	-17.11	2647552660	457915	64.41	6180	6310	5130	8350	4510	6430	5781.57	1.28	0	59716	7323	6876	6643	6196	5963	6760	6080	64	1920	500	3980	10	1	12827140	684	23.69	0.84	12	3.57	225.00	6338.00	10660	20240306	-50.00	4000	20231030	33.25	10660	-50.00	20240306	5130	3.90	20240805	10660	-50.00	20240306	4000	33.25	20231030	3.60	N	237820	500	64 억		164321	N	N	0	N	00	N
148	20240805	140854	58	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5690	-740	5	-11.51	2040788430	345344	48.58	6180	6310	5660	8350	4510	6430	5909.24	1.28	0	36119	7323	6876	6643	6196	5963	6760	6080	64	1920	500	3980	10	1	12827140	730	25.29	0.90	12	2.69	225.00	6338.00	10660	20240306	-46.62	4000	20231030	42.25	10660	-46.62	20240306	5140	10.70	20240201	10660	-46.62	20240306	4000	42.25	20231030	3.60	N	237820	500	64 억		164321	N	N	0	N	00	N
149	20240805	130852	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5730	-700	5	-10.89	1847128430	311513	43.82	6180	6310	5660	8350	4510	6430	5929.33	1.28	0	30866	7323	6876	6643	6196	5963	6760	6080	64	1920	500	3980	10	1	12827140	735	25.47	0.90	12	2.43	225.00	6338.00	10660	20240306	-46.25	4000	20231030	43.25	10660	-46.25	20240306	5140	11.48	20240201	10660	-46.25	20240306	4000	43.25	20231030	3.60	N	237820	500	64 억		164321	N	N	0	N	00	N
150	20240805	120848	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5790	-640	5	-9.95	1594112880	267285	37.60	6180	6310	5770	8350	4510	6430	5963.87	1.28	0	12130	7323	6876	6643	6196	5963	6760	6080	64	1920	500	3980	10	1	12827140	743	25.73	0.91	12	2.08	225.00	6338.00	10660	20240306	-45.68	4000	20231030	44.75	10660	-45.68	20240306	5140	12.65	20240201	10660	-45.68	20240306	4000	44.75	20231030	3.60	N	237820	500	64 억		164321	N	N	0	N	00	N
151	20240805	110846	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5830	-600	5	-9.33	1376933830	230071	32.36	6180	6310	5810	8350	4510	6430	5984.57	1.28	0	14299	7323	6876	6643	6196	5963	6760	6080	64	1920	500	3980	10	1	12827140	748	25.91	0.92	12	1.79	225.00	6338.00	10660	20240306	-45.31	4000	20231030	45.75	10660	-45.31	20240306	5140	13.42	20240201	10660	-45.31	20240306	4000	45.75	20231030	3.60	N	237820	500	64 억		164321	N	N	0	N	00	N
152	20240805	100845	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5930	-500	5	-7.78	1093650280	181793	25.57	6180	6310	5850	8350	4510	6430	6015.61	1.28	0	10983	7323	6876	6643	6196	5963	6760	6080	64	1920	500	3980	10	1	12827140	761	26.36	0.94	12	1.42	225.00	6338.00	10660	20240306	-44.37	4000	20231030	48.25	10660	-44.37	20240306	5140	15.37	20240201	10660	-44.37	20240306	4000	48.25	20231030	3.60	N	237820	500	64 억		164321	N	N	0	N	00	N
153	20240805	090839	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5990	-440	5	-6.84	462679260	75833	10.67	6180	6310	5960	8350	4510	6430	6100.73	1.28	0	10518	7323	6876	6643	6196	5963	6760	6080	64	1920	500	3980	10	1	12827140	768	26.62	0.95	12	0.59	225.00	6338.00	10660	20240306	-43.81	4000	20231030	49.75	10660	-43.81	20240306	5140	16.54	20240201	10660	-43.81	20240306	4000	49.75	20231030	3.60	N	237820	500	64 억		164321	N	N	0	N	00	N
154	20240802	160832	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6430	-470	5	-6.81	4619689690	684431	17.54	6970	7090	6410	8970	4830	6900	6749.38	1.22	0	7599	7793	7346	7103	6656	6413	7570	6880	64	2070	500	4270	10	1	12827140	825	28.58	1.01	12	5.34	225.00	6338.00	10660	20240306	-39.68	4000	20231030	60.75	10660	-39.68	20240306	5140	25.10	20240201	10660	-39.68	20240306	4000	60.75	20231030	3.85	N	237820	500	64 억		156617	N	N	0	N	00	N
155	20240802	150832	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6450	-450	5	-6.52	4410453850	651904	16.71	6970	7090	6410	8970	4830	6900	6764.17	1.22	0	967	7793	7346	7103	6656	6413	7570	6880	64	2070	500	4270	10	1	12827140	827	28.67	1.02	12	5.08	225.00	6338.00	10660	20240306	-39.49	4000	20231030	61.25	10660	-39.49	20240306	5140	25.49	20240201	10660	-39.49	20240306	4000	61.25	20231030	3.85	N	237820	500	64 억		156617	N	N	0	N	00	N
156	20240802	140836	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6500	-400	5	-5.80	4108073180	605123	15.51	6970	7090	6410	8970	4830	6900	6787.64	1.22	0	2193	7793	7346	7103	6656	6413	7570	6880	64	2070	500	4270	10	1	12827140	834	28.89	1.03	12	4.72	225.00	6338.00	10660	20240306	-39.02	4000	20231030	62.50	10660	-39.02	20240306	5140	26.46	20240201	10660	-39.02	20240306	4000	62.50	20231030	3.85	N	237820	500	64 억		156617	N	N	0	N	00	N
157	20240802	130832	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6560	-340	5	-4.93	3998405510	588358	15.08	6970	7090	6410	8970	4830	6900	6794.73	1.22	0	2780	7793	7346	7103	6656	6413	7570	6880	64	2070	500	4270	10	1	12827140	841	29.16	1.04	12	4.59	225.00	6338.00	10660	20240306	-38.46	4000	20231030	64.00	10660	-38.46	20240306	5140	27.63	20240201	10660	-38.46	20240306	4000	64.00	20231030	3.85	N	237820	500	64 억		156617	N	N	0	N	00	N
158	20240802	120833	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6580	-320	5	-4.64	3893678270	572368	14.67	6970	7090	6410	8970	4830	6900	6801.66	1.22	0	-2721	7793	7346	7103	6656	6413	7570	6880	64	2070	500	4270	10	1	12827140	844	29.24	1.04	12	4.46	225.00	6338.00	10660	20240306	-38.27	4000	20231030	64.50	10660	-38.27	20240306	5140	28.02	20240201	10660	-38.27	20240306	4000	64.50	20231030	3.85	N	237820	500	64 억		156617	N	N	0	N	00	N
159	20240802	110832	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6520	-380	5	-5.51	3621839770	530845	13.61	6970	7090	6410	8970	4830	6900	6821.85	1.22	0	-24827	7793	7346	7103	6656	6413	7570	6880	64	2070	500	4270	10	1	12827140	836	28.98	1.03	12	4.14	225.00	6338.00	10660	20240306	-38.84	4000	20231030	63.00	10660	-38.84	20240306	5140	26.85	20240201	10660	-38.84	20240306	4000	63.00	20231030	3.85	N	237820	500	64 억		156617	N	N	0	N	00	N
160	20240802	100827	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6550	-350	5	-5.07	3204640630	466690	11.96	6970	7090	6460	8970	4830	6900	6866.28	1.22	0	-35019	7793	7346	7103	6656	6413	7570	6880	64	2070	500	4270	10	1	12827140	840	29.11	1.03	12	3.64	225.00	6338.00	10660	20240306	-38.56	4000	20231030	63.75	10660	-38.56	20240306	5140	27.43	20240201	10660	-38.56	20240306	4000	63.75	20231030	3.85	N	237820	500	64 억		156617	N	N	0	N	00	N
161	20240802	090835	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6910	10	2	0.14	1988680220	283929	7.28	6970	7090	6870	8970	4830	6900	7006.53	1.22	0	-24170	7793	7346	7103	6656	6413	7570	6880	64	2070	500	4270	10	1	12827140	886	30.71	1.09	12	2.21	225.00	6338.00	10660	20240306	-35.18	4000	20231030	72.75	10660	-35.18	20240306	5140	34.44	20240201	10660	-35.18	20240306	4000	72.75	20231030	3.85	N	237820	500	64 억		156617	N	N	0	N	00	N
162	20240801	160828	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6900	10	2	0.15	27913189410	3843319	505.08	6870	7550	6860	8950	4830	6890	7263.37	1.05	0	21336	7456	7172	7006	6722	6556	7090	6640	64	2060	500	4270	10	1	12827140	885	30.67	1.09	12	29.96	225.00	6338.00	10660	20240306	-35.27	4000	20231030	72.50	10660	-35.27	20240306	5140	34.24	20240201	10660	-35.27	20240306	4000	72.50	20231030	3.74	N	237820	500	64 억		135275	N	N	0	N	00	N
163	20240801	150850	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6920	30	2	0.44	27489153420	3781877	497.01	6870	7550	6860	8950	4830	6890	7268.66	1.05	0	12558	7456	7172	7006	6722	6556	7090	6640	64	2060	500	4270	10	1	12827140	888	30.76	1.09	12	29.48	225.00	6338.00	10660	20240306	-35.08	4000	20231030	73.00	10660	-35.08	20240306	5140	34.63	20240201	10660	-35.08	20240306	4000	73.00	20231030	3.74	N	237820	500	64 억		135275	N	N	0	N	00	N
164	20240801	140841	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7010	120	2	1.74	26339757060	3615778	475.18	6870	7550	6860	8950	4830	6890	7284.67	1.05	0	-6456	7456	7172	7006	6722	6556	7090	6640	64	2060	500	4270	10	1	12827140	899	31.16	1.11	12	28.19	225.00	6338.00	10660	20240306	-34.24	4000	20231030	75.25	10660	-34.24	20240306	5140	36.38	20240201	10660	-34.24	20240306	4000	75.25	20231030	3.74	N	237820	500	64 억		135275	N	N	0	N	00	N
165	20240801	130832	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7130	240	2	3.48	25401833560	3482572	457.67	6870	7550	6860	8950	4830	6890	7293.99	1.05	0	-26291	7456	7172	7006	6722	6556	7090	6640	64	2060	500	4270	10	1	12827140	915	31.69	1.12	12	27.15	225.00	6338.00	10660	20240306	-33.11	4000	20231030	78.25	10660	-33.11	20240306	5140	38.72	20240201	10660	-33.11	20240306	4000	78.25	20231030	3.74	N	237820	500	64 억		135275	N	N	0	N	00	N
166	20240801	120836	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7420	530	2	7.69	21487256880	2941567	386.58	6870	7550	6860	8950	4830	6890	7304.70	1.05	0	391	7456	7172	7006	6722	6556	7090	6640	64	2060	500	4270	10	1	12827140	952	32.98	1.17	12	22.93	225.00	6338.00	10660	20240306	-30.39	4000	20231030	85.50	10660	-30.39	20240306	5140	44.36	20240201	10660	-30.39	20240306	4000	85.50	20231030	3.74	N	237820	500	64 억		135275	N	N	0	N	00	N
167	20240801	110837	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7040	150	2	2.18	3406614220	485518	63.81	6870	7130	6860	8950	4830	6890	7016.46	1.05	0	15562	7456	7172	7006	6722	6556	7090	6640	64	2060	500	4270	10	1	12827140	903	31.29	1.11	12	3.79	225.00	6338.00	10660	20240306	-33.96	4000	20231030	76.00	10660	-33.96	20240306	5140	36.96	20240201	10660	-33.96	20240306	4000	76.00	20231030	3.74	N	237820	500	64 억		135275	N	N	0	N	00	N
168	20240801	100832	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7020	130	2	1.89	1987469340	284575	37.40	6870	7080	6860	8950	4830	6890	6984.00	1.05	0	21230	7456	7172	7006	6722	6556	7090	6640	64	2060	500	4270	10	1	12827140	900	31.20	1.11	12	2.22	225.00	6338.00	10660	20240306	-34.15	4000	20231030	75.50	10660	-34.15	20240306	5140	36.58	20240201	10660	-34.15	20240306	4000	75.50	20231030	3.74	N	237820	500	64 억		135275	N	N	0	N	00	N
169	20240801	090824	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6910	20	2	0.29	527299390	76421	10.04	6870	6960	6860	8950	4830	6890	6899.93	1.05	0	-16583	7456	7172	7006	6722	6556	7090	6640	64	2060	500	4270	10	1	12827140	886	30.71	1.09	12	0.60	225.00	6338.00	10660	20240306	-35.18	4000	20231030	72.75	10660	-35.18	20240306	5140	34.44	20240201	10660	-35.18	20240306	4000	72.75	20231030	3.74	N	237820	500	64 억		135275	N	N	0	N	00	N