KissMeData/451760/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	161303	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9340	-20	5	-0.21	600416350	64336	148.17	9360	9700	9010	12160	6560	9360	9332.50	0.00	0	18512	9920	9640	9500	9220	9080	9570	9150	75	2800	500	6550	10	1	14940476	1395	-1.50	1.24	12	0.43	-6216.00	7517.00	25350	20240111	-63.16	8500	20240805	9.88	25350	-63.16	20240111	8500	9.88	20240805	25350	-63.16	20240111	8500	9.88	20240805	0.95	N	451760	500	74 억		0	N	N	8	N	00	N
3	20240830	151319	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9290	-70	5	-0.75	592716510	63511	146.27	9360	9700	9010	12160	6560	9360	9332.50	0.00	0	18774	9920	9640	9500	9220	9080	9570	9150	75	2800	500	6550	10	1	14940476	1388	-1.49	1.24	12	0.43	-6216.00	7517.00	25350	20240111	-63.35	8500	20240805	9.29	25350	-63.35	20240111	8500	9.29	20240805	25350	-63.35	20240111	8500	9.29	20240805	0.95	N	451760	500	74 억		0	N	N	20	N	00	N
4	20240830	141318	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9200	-160	5	-1.71	535500130	57322	132.02	9360	9700	9010	12160	6560	9360	9341.97	0.00	0	14483	9920	9640	9500	9220	9080	9570	9150	75	2800	500	6550	10	1	14940476	1375	-1.48	1.22	12	0.38	-6216.00	7517.00	25350	20240111	-63.71	8500	20240805	8.24	25350	-63.71	20240111	8500	8.24	20240805	25350	-63.71	20240111	8500	8.24	20240805	0.95	N	451760	500	74 억		0	N	N	20	N	00	N
5	20240830	131309	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9210	-150	5	-1.60	472374240	50456	116.20	9360	9700	9010	12160	6560	9360	9362.10	0.00	0	13611	9920	9640	9500	9220	9080	9570	9150	75	2800	500	6550	10	1	14940476	1376	-1.48	1.23	12	0.34	-6216.00	7517.00	25350	20240111	-63.67	8500	20240805	8.35	25350	-63.67	20240111	8500	8.35	20240805	25350	-63.67	20240111	8500	8.35	20240805	0.95	N	451760	500	74 억		0	N	N	20	N	00	N
6	20240830	121316	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9250	-110	5	-1.18	445121000	47501	109.40	9360	9700	9010	12160	6560	9360	9370.77	0.00	0	12164	9920	9640	9500	9220	9080	9570	9150	75	2800	500	6550	10	1	14940476	1382	-1.49	1.23	12	0.32	-6216.00	7517.00	25350	20240111	-63.51	8500	20240805	8.82	25350	-63.51	20240111	8500	8.82	20240805	25350	-63.51	20240111	8500	8.82	20240805	0.95	N	451760	500	74 억		0	N	N	20	N	00	N
7	20240830	111328	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9360	0	3	0.00	233131090	24577	56.60	9360	9700	9360	12160	6560	9360	9485.74	0.00	0	8125	9920	9640	9500	9220	9080	9570	9150	75	2800	500	6550	10	1	14940476	1398	-1.51	1.25	12	0.16	-6216.00	7517.00	25350	20240111	-63.08	8500	20240805	10.12	25350	-63.08	20240111	8500	10.12	20240805	25350	-63.08	20240111	8500	10.12	20240805	0.95	N	451760	500	74 억		0	N	N	20	N	00	N
8	20240830	101322	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9460	100	2	1.07	152141810	15968	36.78	9360	9700	9360	12160	6560	9360	9527.92	0.00	0	6057	9920	9640	9500	9220	9080	9570	9150	75	2800	500	6550	10	1	14940476	1413	-1.52	1.26	12	0.11	-6216.00	7517.00	25350	20240111	-62.68	8500	20240805	11.29	25350	-62.68	20240111	8500	11.29	20240805	25350	-62.68	20240111	8500	11.29	20240805	0.95	N	451760	500	74 억		0	N	N	20	N	00	N
9	20240830	091327	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9520	160	2	1.71	58127190	6120	14.09	9360	9600	9360	12160	6560	9360	9497.91	0.00	0	1760	9920	9640	9500	9220	9080	9570	9150	75	2800	500	6550	10	1	14940476	1422	-1.53	1.27	12	0.04	-6216.00	7517.00	25350	20240111	-62.45	8500	20240805	12.00	25350	-62.45	20240111	8500	12.00	20240805	25350	-62.45	20240111	8500	12.00	20240805	0.95	N	451760	500	74 억		0	N	N	20	N	00	N
10	20240829	161326	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9360	-540	5	-5.45	411741580	43302	153.10	9750	9780	9360	12870	6930	9900	9508.89	0.06	0	-21564	10186	10042	9886	9742	9586	9965	9665	75	2970	500	6930	10	1	14940476	1398	-1.51	1.25	12	0.29	-6216.00	7517.00	25350	20240111	-63.08	8500	20240805	10.12	25350	-63.08	20240111	8500	10.12	20240805	25350	-63.08	20240111	8500	10.12	20240805	0.96	N	451760	500	74 억		8353	N	N	20	N	00	N
11	20240829	151339	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9440	-460	5	-4.65	339657160	35609	125.90	9750	9780	9400	12870	6930	9900	9538.52	0.06	0	-16068	10186	10042	9886	9742	9586	9965	9665	75	2970	500	6930	10	1	14940476	1410	-1.52	1.26	12	0.24	-6216.00	7517.00	25350	20240111	-62.76	8500	20240805	11.06	25350	-62.76	20240111	8500	11.06	20240805	25350	-62.76	20240111	8500	11.06	20240805	0.96	N	451760	500	74 억		8353	N	N	3	N	00	N
12	20240829	141339	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9500	-400	5	-4.04	303438310	31777	112.35	9750	9780	9400	12870	6930	9900	9548.99	0.06	0	-13876	10186	10042	9886	9742	9586	9965	9665	75	2970	500	6930	10	1	14940476	1419	-1.53	1.26	12	0.21	-6216.00	7517.00	25350	20240111	-62.52	8500	20240805	11.76	25350	-62.52	20240111	8500	11.76	20240805	25350	-62.52	20240111	8500	11.76	20240805	0.96	N	451760	500	74 억		8353	N	N	3	N	00	N
13	20240829	131340	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9420	-480	5	-4.85	284212820	29741	105.15	9750	9780	9400	12870	6930	9900	9556.26	0.06	0	-13363	10186	10042	9886	9742	9586	9965	9665	75	2970	500	6930	10	1	14940476	1407	-1.52	1.25	12	0.20	-6216.00	7517.00	25350	20240111	-62.84	8500	20240805	10.82	25350	-62.84	20240111	8500	10.82	20240805	25350	-62.84	20240111	8500	10.82	20240805	0.96	N	451760	500	74 억		8353	N	N	3	N	00	N
14	20240829	121338	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9470	-430	5	-4.34	246173790	25713	90.91	9750	9780	9400	12870	6930	9900	9573.90	0.06	0	-10686	10186	10042	9886	9742	9586	9965	9665	75	2970	500	6930	10	1	14940476	1415	-1.52	1.26	12	0.17	-6216.00	7517.00	25350	20240111	-62.64	8500	20240805	11.41	25350	-62.64	20240111	8500	11.41	20240805	25350	-62.64	20240111	8500	11.41	20240805	0.96	N	451760	500	74 억		8353	N	N	3	N	00	N
15	20240829	111338	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9500	-400	5	-4.04	214524360	22378	79.12	9750	9780	9400	12870	6930	9900	9586.40	0.06	0	-9371	10186	10042	9886	9742	9586	9965	9665	75	2970	500	6930	10	1	14940476	1419	-1.53	1.26	12	0.15	-6216.00	7517.00	25350	20240111	-62.52	8500	20240805	11.76	25350	-62.52	20240111	8500	11.76	20240805	25350	-62.52	20240111	8500	11.76	20240805	0.96	N	451760	500	74 억		8353	N	N	3	N	00	N
16	20240829	101328	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9610	-290	5	-2.93	102735940	10648	37.65	9750	9780	9570	12870	6930	9900	9648.38	0.06	0	-3326	10186	10042	9886	9742	9586	9965	9665	75	2970	500	6930	10	1	14940476	1436	-1.55	1.28	12	0.07	-6216.00	7517.00	25350	20240111	-62.09	8500	20240805	13.06	25350	-62.09	20240111	8500	13.06	20240805	25350	-62.09	20240111	8500	13.06	20240805	0.96	N	451760	500	74 억		8353	N	N	3	N	00	N
17	20240829	091338	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9650	-250	5	-2.53	49911320	5152	18.22	9750	9780	9650	12870	6930	9900	9687.76	0.06	0	-1101	10186	10042	9886	9742	9586	9965	9665	75	2970	500	6930	10	1	14940476	1442	-1.55	1.28	12	0.03	-6216.00	7517.00	25350	20240111	-61.93	8500	20240805	13.53	25350	-61.93	20240111	8500	13.53	20240805	25350	-61.93	20240111	8500	13.53	20240805	0.96	N	451760	500	74 억		8353	N	N	3	N	00	N
18	20240828	161252	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9900	-130	5	-1.30	277930850	28232	90.24	9930	10030	9730	13030	7030	10030	9844.23	0.07	0	-6501	10403	10216	9963	9776	9523	10310	9870	75	3000	500	7020	10	1	14940476	1479	-1.59	1.32	12	0.19	-6216.00	7517.00	25350	20240111	-60.95	8500	20240805	16.47	25350	-60.95	20240111	8500	16.47	20240805	25350	-60.95	20240111	8500	16.47	20240805	0.99	N	451760	500	74 억		10884	N	N	3	N	00	N
19	20240828	151302	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9750	-280	5	-2.79	270721310	27499	87.90	9930	10030	9730	13030	7030	10030	9844.77	0.07	0	-6233	10403	10216	9963	9776	9523	10310	9870	75	3000	500	7020	10	1	14940476	1457	-1.57	1.30	12	0.18	-6216.00	7517.00	25350	20240111	-61.54	8500	20240805	14.71	25350	-61.54	20240111	8500	14.71	20240805	25350	-61.54	20240111	8500	14.71	20240805	0.99	N	451760	500	74 억		10884	N	N	0	N	00	N
20	20240828	141303	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9760	-270	5	-2.69	238083850	24152	77.20	9930	10030	9730	13030	7030	10030	9857.73	0.07	0	-5790	10403	10216	9963	9776	9523	10310	9870	75	3000	500	7020	10	1	14940476	1458	-1.57	1.30	12	0.16	-6216.00	7517.00	25350	20240111	-61.50	8500	20240805	14.82	25350	-61.50	20240111	8500	14.82	20240805	25350	-61.50	20240111	8500	14.82	20240805	0.99	N	451760	500	74 억		10884	N	N	0	N	00	N
21	20240828	131303	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9810	-220	5	-2.19	182191830	18429	58.91	9930	10030	9800	13030	7030	10030	9886.15	0.07	0	-6550	10403	10216	9963	9776	9523	10310	9870	75	3000	500	7020	10	1	14940476	1466	-1.58	1.31	12	0.12	-6216.00	7517.00	25350	20240111	-61.30	8500	20240805	15.41	25350	-61.30	20240111	8500	15.41	20240805	25350	-61.30	20240111	8500	15.41	20240805	0.99	N	451760	500	74 억		10884	N	N	0	N	00	N
22	20240828	121258	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9800	-230	5	-2.29	160476230	16217	51.84	9930	10030	9800	13030	7030	10030	9895.56	0.07	0	-6144	10403	10216	9963	9776	9523	10310	9870	75	3000	500	7020	10	1	14940476	1464	-1.58	1.30	12	0.11	-6216.00	7517.00	25350	20240111	-61.34	8500	20240805	15.29	25350	-61.34	20240111	8500	15.29	20240805	25350	-61.34	20240111	8500	15.29	20240805	0.99	N	451760	500	74 억		10884	N	N	0	N	00	N
23	20240828	111258	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9930	-100	5	-1.00	85111070	8560	27.36	9930	10030	9860	13030	7030	10030	9942.88	0.07	0	-1875	10403	10216	9963	9776	9523	10310	9870	75	3000	500	7020	10	1	14940476	1484	-1.60	1.32	12	0.06	-6216.00	7517.00	25350	20240111	-60.83	8500	20240805	16.82	25350	-60.83	20240111	8500	16.82	20240805	25350	-60.83	20240111	8500	16.82	20240805	0.99	N	451760	500	74 억		10884	N	N	0	N	00	N
24	20240828	101326	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9930	-100	5	-1.00	39747540	4000	12.79	9930	10030	9860	13030	7030	10030	9936.89	0.07	0	-54	10403	10216	9963	9776	9523	10310	9870	75	3000	500	7020	10	1	14940476	1484	-1.60	1.32	12	0.03	-6216.00	7517.00	25350	20240111	-60.83	8500	20240805	16.82	25350	-60.83	20240111	8500	16.82	20240805	25350	-60.83	20240111	8500	16.82	20240805	0.99	N	451760	500	74 억		10884	N	N	0	N	00	N
25	20240828	091322	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9990	-40	5	-0.40	8395460	845	2.70	9930	10030	9900	13030	7030	10030	9935.46	0.07	0	223	10403	10216	9963	9776	9523	10310	9870	75	3000	500	7020	10	1	14940476	1493	-1.61	1.33	12	0.01	-6216.00	7517.00	25350	20240111	-60.59	8500	20240805	17.53	25350	-60.59	20240111	8500	17.53	20240805	25350	-60.59	20240111	8500	17.53	20240805	0.99	N	451760	500	74 억		10884	N	N	0	N	00	N
26	20240827	161249	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10030	40	2	0.40	310879650	31274	91.84	9820	10150	9710	12980	7000	9990	9940.51	0.10	0	-3941	10350	10170	9890	9710	9430	10260	9800	75	2990	500	6990	10	1	14940476	1499	-1.61	1.33	12	0.21	-6216.00	7517.00	25350	20240111	-60.43	8500	20240805	18.00	25350	-60.43	20240111	8500	18.00	20240805	25350	-60.43	20240111	8500	18.00	20240805	1.01	N	451760	500	74 억		14818	N	N	1	N	00	N
27	20240827	151259	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10000	10	2	0.10	308774830	31064	91.23	9820	10150	9710	12980	7000	9990	9939.96	0.10	0	-3922	10350	10170	9890	9710	9430	10260	9800	75	2990	500	6990	10	1	14940476	1494	-1.61	1.33	12	0.21	-6216.00	7517.00	25350	20240111	-60.55	8500	20240805	17.65	25350	-60.55	20240111	8500	17.65	20240805	25350	-60.55	20240111	8500	17.65	20240805	1.01	N	451760	500	74 억		14818	N	N	1	N	00	N
28	20240827	141304	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9940	-50	5	-0.50	184960150	18743	55.04	9820	10150	9710	12980	7000	9990	9868.23	0.10	0	1406	10350	10170	9890	9710	9430	10260	9800	75	2990	500	6990	10	1	14940476	1485	-1.60	1.32	12	0.13	-6216.00	7517.00	25350	20240111	-60.79	8500	20240805	16.94	25350	-60.79	20240111	8500	16.94	20240805	25350	-60.79	20240111	8500	16.94	20240805	1.01	N	451760	500	74 억		14818	N	N	1	N	00	N
29	20240827	131308	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9870	-120	5	-1.20	163074720	16540	48.57	9820	10000	9710	12980	7000	9990	9859.41	0.10	0	1956	10350	10170	9890	9710	9430	10260	9800	75	2990	500	6990	10	1	14940476	1475	-1.59	1.31	12	0.11	-6216.00	7517.00	25350	20240111	-61.07	8500	20240805	16.12	25350	-61.07	20240111	8500	16.12	20240805	25350	-61.07	20240111	8500	16.12	20240805	1.01	N	451760	500	74 억		14818	N	N	1	N	00	N
30	20240827	121308	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9840	-150	5	-1.50	95035770	9623	28.26	9820	10000	9710	12980	7000	9990	9875.90	0.10	0	493	10350	10170	9890	9710	9430	10260	9800	75	2990	500	6990	10	1	14940476	1470	-1.58	1.31	12	0.06	-6216.00	7517.00	25350	20240111	-61.18	8500	20240805	15.76	25350	-61.18	20240111	8500	15.76	20240805	25350	-61.18	20240111	8500	15.76	20240805	1.01	N	451760	500	74 억		14818	N	N	1	N	00	N
31	20240827	111306	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9950	-40	5	-0.40	83066230	8411	24.70	9820	10000	9710	12980	7000	9990	9875.90	0.10	0	-50	10350	10170	9890	9710	9430	10260	9800	75	2990	500	6990	10	1	14940476	1487	-1.60	1.32	12	0.06	-6216.00	7517.00	25350	20240111	-60.75	8500	20240805	17.06	25350	-60.75	20240111	8500	17.06	20240805	25350	-60.75	20240111	8500	17.06	20240805	1.01	N	451760	500	74 억		14818	N	N	1	N	00	N
32	20240827	101302	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9930	-60	5	-0.60	45183280	4597	13.50	9820	9980	9710	12980	7000	9990	9828.86	0.10	0	-650	10350	10170	9890	9710	9430	10260	9800	75	2990	500	6990	10	1	14940476	1484	-1.60	1.32	12	0.03	-6216.00	7517.00	25350	20240111	-60.83	8500	20240805	16.82	25350	-60.83	20240111	8500	16.82	20240805	25350	-60.83	20240111	8500	16.82	20240805	1.01	N	451760	500	74 억		14818	N	N	1	N	00	N
33	20240827	091304	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9710	-280	5	-2.80	18250780	1858	5.46	9820	9980	9710	12980	7000	9990	9822.81	0.10	0	-845	10350	10170	9890	9710	9430	10260	9800	75	2990	500	6990	10	1	14940476	1451	-1.56	1.29	12	0.01	-6216.00	7517.00	25350	20240111	-61.70	8500	20240805	14.24	25350	-61.70	20240111	8500	14.24	20240805	25350	-61.70	20240111	8500	14.24	20240805	1.01	N	451760	500	74 억		14818	N	N	1	N	00	N
34	20240826	161242	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9990	80	2	0.81	334366800	34031	36.92	9890	10070	9610	12880	6940	9910	9825.36	0.09	0	1242	10430	10170	9880	9620	9330	10025	9475	75	2970	500	6930	10	1	14940476	1493	-1.61	1.33	12	0.23	-6216.00	7517.00	25350	20240111	-60.59	8500	20240805	17.53	25350	-60.59	20240111	8500	17.53	20240805	25350	-60.59	20240111	8500	17.53	20240805	1.04	N	451760	500	74 억		13746	N	N	1	N	00	N
35	20240826	151254	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10010	100	2	1.01	324803750	33076	35.88	9890	10070	9610	12880	6940	9910	9819.92	0.09	0	987	10430	10170	9880	9620	9330	10025	9475	75	2970	500	6930	10	1	14940476	1496	-1.61	1.33	12	0.22	-6216.00	7517.00	25350	20240111	-60.51	8500	20240805	17.76	25350	-60.51	20240111	8500	17.76	20240805	25350	-60.51	20240111	8500	17.76	20240805	1.04	N	451760	500	74 억		13746	N	N	4	N	00	N
36	20240826	141259	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9820	-90	5	-0.91	261907870	26771	29.04	9890	9980	9610	12880	6940	9910	9783.27	0.09	0	1773	10430	10170	9880	9620	9330	10025	9475	75	2970	500	6930	10	1	14940476	1467	-1.58	1.31	12	0.18	-6216.00	7517.00	25350	20240111	-61.26	8500	20240805	15.53	25350	-61.26	20240111	8500	15.53	20240805	25350	-61.26	20240111	8500	15.53	20240805	1.04	N	451760	500	74 억		13746	N	N	4	N	00	N
37	20240826	131259	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9690	-220	5	-2.22	222282690	22706	24.63	9890	9980	9610	12880	6940	9910	9789.60	0.09	0	-589	10430	10170	9880	9620	9330	10025	9475	75	2970	500	6930	10	1	14940476	1448	-1.56	1.29	12	0.15	-6216.00	7517.00	25350	20240111	-61.78	8500	20240805	14.00	25350	-61.78	20240111	8500	14.00	20240805	25350	-61.78	20240111	8500	14.00	20240805	1.04	N	451760	500	74 억		13746	N	N	4	N	00	N
38	20240826	121253	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9710	-200	5	-2.02	180377940	18397	19.96	9890	9980	9610	12880	6940	9910	9804.75	0.09	0	1395	10430	10170	9880	9620	9330	10025	9475	75	2970	500	6930	10	1	14940476	1451	-1.56	1.29	12	0.12	-6216.00	7517.00	25350	20240111	-61.70	8500	20240805	14.24	25350	-61.70	20240111	8500	14.24	20240805	25350	-61.70	20240111	8500	14.24	20240805	1.04	N	451760	500	74 억		13746	N	N	4	N	00	N
39	20240826	111254	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9800	-110	5	-1.11	147810680	15061	16.34	9890	9980	9610	12880	6940	9910	9814.13	0.09	0	3294	10430	10170	9880	9620	9330	10025	9475	75	2970	500	6930	10	1	14940476	1464	-1.58	1.30	12	0.10	-6216.00	7517.00	25350	20240111	-61.34	8500	20240805	15.29	25350	-61.34	20240111	8500	15.29	20240805	25350	-61.34	20240111	8500	15.29	20240805	1.04	N	451760	500	74 억		13746	N	N	4	N	00	N
40	20240826	101256	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9840	-70	5	-0.71	118704490	12091	13.12	9890	9980	9610	12880	6940	9910	9817.59	0.09	0	4007	10430	10170	9880	9620	9330	10025	9475	75	2970	500	6930	10	1	14940476	1470	-1.58	1.31	12	0.08	-6216.00	7517.00	25350	20240111	-61.18	8500	20240805	15.76	25350	-61.18	20240111	8500	15.76	20240805	25350	-61.18	20240111	8500	15.76	20240805	1.04	N	451760	500	74 억		13746	N	N	4	N	00	N
41	20240826	091251	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9800	-110	5	-1.11	20255150	2062	2.24	9890	9980	9610	12880	6940	9910	9823.06	0.09	0	334	10430	10170	9880	9620	9330	10025	9475	75	2970	500	6930	10	1	14940476	1464	-1.58	1.30	12	0.01	-6216.00	7517.00	25350	20240111	-61.34	8500	20240805	15.29	25350	-61.34	20240111	8500	15.29	20240805	25350	-61.34	20240111	8500	15.29	20240805	1.04	N	451760	500	74 억		13746	N	N	4	N	00	N
42	20240823	161242	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9910	-160	5	-1.59	905347450	92153	206.67	10050	10140	9590	13090	7050	10070	9824.36	0.00	0	25147	10543	10306	10133	9896	9723	10220	9810	75	3020	500	7040	10	1	14940476	1481	-1.59	1.32	12	0.62	-6216.00	7517.00	25350	20240111	-60.91	8500	20240805	16.59	25350	-60.91	20240111	8500	16.59	20240805	25350	-60.91	20240111	8500	16.59	20240805	1.03	N	451760	500	74 억		0	N	N	4	N	00	N
43	20240823	151254	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9940	-130	5	-1.29	885497740	90152	202.18	10050	10140	9590	13090	7050	10070	9822.28	0.00	0	24726	10543	10306	10133	9896	9723	10220	9810	75	3020	500	7040	10	1	14940476	1485	-1.60	1.32	12	0.60	-6216.00	7517.00	25350	20240111	-60.79	8500	20240805	16.94	25350	-60.79	20240111	8500	16.94	20240805	25350	-60.79	20240111	8500	16.94	20240805	1.03	N	451760	500	74 억		0	N	N	7	N	00	N
44	20240823	141254	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9860	-210	5	-2.09	792831950	80804	181.22	10050	10140	9590	13090	7050	10070	9811.79	0.00	0	16958	10543	10306	10133	9896	9723	10220	9810	75	3020	500	7040	10	1	14940476	1473	-1.59	1.31	12	0.54	-6216.00	7517.00	25350	20240111	-61.10	8500	20240805	16.00	25350	-61.10	20240111	8500	16.00	20240805	25350	-61.10	20240111	8500	16.00	20240805	1.03	N	451760	500	74 억		0	N	N	7	N	00	N
45	20240823	131250	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9910	-160	5	-1.59	647810140	66155	148.36	10050	10140	9590	13090	7050	10070	9792.31	0.00	0	15062	10543	10306	10133	9896	9723	10220	9810	75	3020	500	7040	10	1	14940476	1481	-1.59	1.32	12	0.44	-6216.00	7517.00	25350	20240111	-60.91	8500	20240805	16.59	25350	-60.91	20240111	8500	16.59	20240805	25350	-60.91	20240111	8500	16.59	20240805	1.03	N	451760	500	74 억		0	N	N	7	N	00	N
46	20240823	121249	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9700	-370	5	-3.67	517530660	52829	118.48	10050	10140	9590	13090	7050	10070	9796.34	0.00	0	4119	10543	10306	10133	9896	9723	10220	9810	75	3020	500	7040	10	1	14940476	1449	-1.56	1.29	12	0.35	-6216.00	7517.00	25350	20240111	-61.74	8500	20240805	14.12	25350	-61.74	20240111	8500	14.12	20240805	25350	-61.74	20240111	8500	14.12	20240805	1.03	N	451760	500	74 억		0	N	N	7	N	00	N
47	20240823	111247	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9740	-330	5	-3.28	409668750	41731	93.59	10050	10140	9590	13090	7050	10070	9816.89	0.00	0	-1502	10543	10306	10133	9896	9723	10220	9810	75	3020	500	7040	10	1	14940476	1455	-1.57	1.30	12	0.28	-6216.00	7517.00	25350	20240111	-61.58	8500	20240805	14.59	25350	-61.58	20240111	8500	14.59	20240805	25350	-61.58	20240111	8500	14.59	20240805	1.03	N	451760	500	74 억		0	N	N	7	N	00	N
48	20240823	101252	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9790	-280	5	-2.78	228301610	23064	51.72	10050	10140	9770	13090	7050	10070	9898.61	0.00	0	-2971	10543	10306	10133	9896	9723	10220	9810	75	3020	500	7040	10	1	14940476	1463	-1.57	1.30	12	0.15	-6216.00	7517.00	25350	20240111	-61.38	8500	20240805	15.18	25350	-61.38	20240111	8500	15.18	20240805	25350	-61.38	20240111	8500	15.18	20240805	1.03	N	451760	500	74 억		0	N	N	7	N	00	N
49	20240823	091252	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10060	-10	5	-0.10	36860240	3691	8.28	10050	10140	9950	13090	7050	10070	9986.52	0.00	0	1116	10543	10306	10133	9896	9723	10220	9810	75	3020	500	7040	10	1	14940476	1503	-1.62	1.34	12	0.02	-6216.00	7517.00	25350	20240111	-60.32	8500	20240805	18.35	25350	-60.32	20240111	8500	18.35	20240805	25350	-60.32	20240111	8500	18.35	20240805	1.03	N	451760	500	74 억		0	N	N	7	N	00	N
50	20240822	161246	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10070	-240	5	-2.33	447041960	44339	174.12	10250	10370	9960	13400	7220	10310	10082.38	0.00	0	-6070	10696	10502	10336	10142	9976	10420	10060	75	3090	500	7210	10	1	14940476	1505	-1.62	1.34	12	0.30	-6216.00	7517.00	25350	20240111	-60.28	8500	20240805	18.47	25350	-60.28	20240111	8500	18.47	20240805	25350	-60.28	20240111	8500	18.47	20240805	1.08	N	451760	500	74 억		0	N	N	7	N	00	N
51	20240822	151254	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10050	-260	5	-2.52	441352950	43774	171.91	10250	10370	9960	13400	7220	10310	10082.54	0.00	0	-6088	10696	10502	10336	10142	9976	10420	10060	75	3090	500	7210	10	1	14940476	1502	-1.62	1.34	12	0.29	-6216.00	7517.00	25350	20240111	-60.36	8500	20240805	18.24	25350	-60.36	20240111	8500	18.24	20240805	25350	-60.36	20240111	8500	18.24	20240805	1.08	N	451760	500	74 억		0	N	N	164	N	00	N
52	20240822	141257	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9990	-320	5	-3.10	360829610	35713	140.25	10250	10370	9960	13400	7220	10310	10103.59	0.00	0	-4687	10696	10502	10336	10142	9976	10420	10060	75	3090	500	7210	10	1	14940476	1493	-1.61	1.33	12	0.24	-6216.00	7517.00	25350	20240111	-60.59	8500	20240805	17.53	25350	-60.59	20240111	8500	17.53	20240805	25350	-60.59	20240111	8500	17.53	20240805	1.08	N	451760	500	74 억		0	N	N	164	N	00	N
53	20240822	131254	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10000	-310	5	-3.01	338162480	33451	131.37	10250	10370	9960	13400	7220	10310	10109.19	0.00	0	-4527	10696	10502	10336	10142	9976	10420	10060	75	3090	500	7210	10	1	14940476	1494	-1.61	1.33	12	0.22	-6216.00	7517.00	25350	20240111	-60.55	8500	20240805	17.65	25350	-60.55	20240111	8500	17.65	20240805	25350	-60.55	20240111	8500	17.65	20240805	1.08	N	451760	500	74 억		0	N	N	164	N	00	N
54	20240822	121259	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10060	-250	5	-2.42	202954030	19948	78.34	10250	10370	10060	13400	7220	10310	10174.15	0.00	0	-3461	10696	10502	10336	10142	9976	10420	10060	75	3090	500	7210	10	1	14940476	1503	-1.62	1.34	12	0.13	-6216.00	7517.00	25350	20240111	-60.32	8500	20240805	18.35	25350	-60.32	20240111	8500	18.35	20240805	25350	-60.32	20240111	8500	18.35	20240805	1.08	N	451760	500	74 억		0	N	N	164	N	00	N
55	20240822	111247	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10150	-160	5	-1.55	153969710	15095	59.28	10250	10370	10120	13400	7220	10310	10200.05	0.00	0	-599	10696	10502	10336	10142	9976	10420	10060	75	3090	500	7210	10	1	14940476	1516	-1.63	1.35	12	0.10	-6216.00	7517.00	25350	20240111	-59.96	8500	20240805	19.41	25350	-59.96	20240111	8500	19.41	20240805	25350	-59.96	20240111	8500	19.41	20240805	1.08	N	451760	500	74 억		0	N	N	164	N	00	N
56	20240822	101246	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10170	-140	5	-1.36	94585840	9244	36.30	10250	10370	10140	13400	7220	10310	10232.13	0.00	0	698	10696	10502	10336	10142	9976	10420	10060	75	3090	500	7210	10	1	14940476	1519	-1.64	1.35	12	0.06	-6216.00	7517.00	25350	20240111	-59.88	8500	20240805	19.65	25350	-59.88	20240111	8500	19.65	20240805	25350	-59.88	20240111	8500	19.65	20240805	1.08	N	451760	500	74 억		0	N	N	164	N	00	N
57	20240822	091249	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10250	-60	5	-0.58	34522910	3361	13.20	10250	10370	10250	13400	7220	10310	10271.62	0.00	0	822	10696	10502	10336	10142	9976	10420	10060	75	3090	500	7210	10	1	14940476	1531	-1.65	1.36	12	0.02	-6216.00	7517.00	25350	20240111	-59.57	8500	20240805	20.59	25350	-59.57	20240111	8500	20.59	20240805	25350	-59.57	20240111	8500	20.59	20240805	1.08	N	451760	500	74 억		0	N	N	164	N	00	N
58	20240821	161239	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10310	-220	5	-2.09	261089200	25464	45.38	10530	10530	10170	13680	7380	10530	10253.27	0.03	0	-9778	10950	10740	10400	10190	9850	10845	10295	75	3150	500	7370	10	1	14940476	1540	-1.66	1.37	12	0.17	-6216.00	7517.00	25350	20240111	-59.33	8500	20240805	21.29	25350	-59.33	20240111	8500	21.29	20240805	25350	-59.33	20240111	8500	21.29	20240805	1.11	N	451760	500	74 억		4301	N	N	164	N	00	N
59	20240821	151259	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10300	-230	5	-2.18	244472090	23851	42.50	10530	10530	10170	13680	7380	10530	10249.97	0.03	0	-9448	10950	10740	10400	10190	9850	10845	10295	75	3150	500	7370	10	1	14940476	1539	-1.66	1.37	12	0.16	-6216.00	7517.00	25350	20240111	-59.37	8500	20240805	21.18	25350	-59.37	20240111	8500	21.18	20240805	25350	-59.37	20240111	8500	21.18	20240805	1.11	N	451760	500	74 억		4301	N	N	312	N	00	N
60	20240821	141253	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10200	-330	5	-3.13	210498730	20540	36.60	10530	10530	10170	13680	7380	10530	10248.23	0.03	0	-9316	10950	10740	10400	10190	9850	10845	10295	75	3150	500	7370	10	1	14940476	1524	-1.64	1.36	12	0.14	-6216.00	7517.00	25350	20240111	-59.76	8500	20240805	20.00	25350	-59.76	20240111	8500	20.00	20240805	25350	-59.76	20240111	8500	20.00	20240805	1.11	N	451760	500	74 억		4301	N	N	312	N	00	N
61	20240821	131301	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10200	-330	5	-3.13	190252730	18555	33.06	10530	10530	10170	13680	7380	10530	10253.45	0.03	0	-8273	10950	10740	10400	10190	9850	10845	10295	75	3150	500	7370	10	1	14940476	1524	-1.64	1.36	12	0.12	-6216.00	7517.00	25350	20240111	-59.76	8500	20240805	20.00	25350	-59.76	20240111	8500	20.00	20240805	25350	-59.76	20240111	8500	20.00	20240805	1.11	N	451760	500	74 억		4301	N	N	312	N	00	N
62	20240821	121259	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10210	-320	5	-3.04	178361900	17390	30.99	10530	10530	10170	13680	7380	10530	10256.58	0.03	0	-7485	10950	10740	10400	10190	9850	10845	10295	75	3150	500	7370	10	1	14940476	1525	-1.64	1.36	12	0.12	-6216.00	7517.00	25350	20240111	-59.72	8500	20240805	20.12	25350	-59.72	20240111	8500	20.12	20240805	25350	-59.72	20240111	8500	20.12	20240805	1.11	N	451760	500	74 억		4301	N	N	312	N	00	N
63	20240821	111254	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10190	-340	5	-3.23	169434230	16513	29.43	10530	10530	10170	13680	7380	10530	10260.66	0.03	0	-7078	10950	10740	10400	10190	9850	10845	10295	75	3150	500	7370	10	1	14940476	1522	-1.64	1.36	12	0.11	-6216.00	7517.00	25350	20240111	-59.80	8500	20240805	19.88	25350	-59.80	20240111	8500	19.88	20240805	25350	-59.80	20240111	8500	19.88	20240805	1.11	N	451760	500	74 억		4301	N	N	312	N	00	N
64	20240821	101259	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10230	-300	5	-2.85	126032470	12256	21.84	10530	10530	10180	13680	7380	10530	10283.33	0.03	0	-4733	10950	10740	10400	10190	9850	10845	10295	75	3150	500	7370	10	1	14940476	1528	-1.65	1.36	12	0.08	-6216.00	7517.00	25350	20240111	-59.64	8500	20240805	20.35	25350	-59.64	20240111	8500	20.35	20240805	25350	-59.64	20240111	8500	20.35	20240805	1.11	N	451760	500	74 억		4301	N	N	312	N	00	N
65	20240821	091249	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10460	-70	5	-0.66	15449520	1479	2.64	10530	10530	10270	13680	7380	10530	10445.92	0.03	0	-621	10950	10740	10400	10190	9850	10845	10295	75	3150	500	7370	10	1	14940476	1563	-1.68	1.39	12	0.01	-6216.00	7517.00	25350	20240111	-58.74	8500	20240805	23.06	25350	-58.74	20240111	8500	23.06	20240805	25350	-58.74	20240111	8500	23.06	20240805	1.11	N	451760	500	74 억		4301	N	N	312	N	00	N
66	20240820	161234	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10530	460	2	4.57	569424380	55125	135.25	10060	10610	10060	13090	7050	10070	10329.20	0.00	0	14935	10783	10426	10233	9876	9683	10330	9780	75	3020	500	7040	10	1	14940476	1573	-1.69	1.40	12	0.37	-6216.00	7517.00	25350	20240111	-58.46	8500	20240805	23.88	25350	-58.46	20240111	8500	23.88	20240805	25350	-58.46	20240111	8500	23.88	20240805	1.10	N	451760	500	74 억		0	N	N	312	N	00	N
67	20240820	151249	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10530	460	2	4.57	557161420	53962	132.39	10060	10610	10060	13090	7050	10070	10325.07	0.00	0	14541	10783	10426	10233	9876	9683	10330	9780	75	3020	500	7040	10	1	14940476	1573	-1.69	1.40	12	0.36	-6216.00	7517.00	25350	20240111	-58.46	8500	20240805	23.88	25350	-58.46	20240111	8500	23.88	20240805	25350	-58.46	20240111	8500	23.88	20240805	1.10	N	451760	500	74 억		0	N	N	0	N	00	N
68	20240820	141243	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10280	210	2	2.09	389651260	37961	93.14	10060	10470	10060	13090	7050	10070	10264.52	0.00	0	8734	10783	10426	10233	9876	9683	10330	9780	75	3020	500	7040	10	1	14940476	1536	-1.65	1.37	12	0.25	-6216.00	7517.00	25350	20240111	-59.45	8500	20240805	20.94	25350	-59.45	20240111	8500	20.94	20240805	25350	-59.45	20240111	8500	20.94	20240805	1.10	N	451760	500	74 억		0	N	N	0	N	00	N
69	20240820	131249	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10350	280	2	2.78	331986910	32359	79.39	10060	10470	10060	13090	7050	10070	10259.49	0.00	0	7720	10783	10426	10233	9876	9683	10330	9780	75	3020	500	7040	10	1	14940476	1546	-1.67	1.38	12	0.22	-6216.00	7517.00	25350	20240111	-59.17	8500	20240805	21.76	25350	-59.17	20240111	8500	21.76	20240805	25350	-59.17	20240111	8500	21.76	20240805	1.10	N	451760	500	74 억		0	N	N	0	N	00	N
70	20240820	121239	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10370	300	2	2.98	271326910	26528	65.09	10060	10370	10060	13090	7050	10070	10227.94	0.00	0	9216	10783	10426	10233	9876	9683	10330	9780	75	3020	500	7040	10	1	14940476	1549	-1.67	1.38	12	0.18	-6216.00	7517.00	25350	20240111	-59.09	8500	20240805	22.00	25350	-59.09	20240111	8500	22.00	20240805	25350	-59.09	20240111	8500	22.00	20240805	1.10	N	451760	500	74 억		0	N	N	0	N	00	N
71	20240820	111239	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10230	160	2	1.59	233971830	22895	56.17	10060	10330	10060	13090	7050	10070	10219.34	0.00	0	8424	10783	10426	10233	9876	9683	10330	9780	75	3020	500	7040	10	1	14940476	1528	-1.65	1.36	12	0.15	-6216.00	7517.00	25350	20240111	-59.64	8500	20240805	20.35	25350	-59.64	20240111	8500	20.35	20240805	25350	-59.64	20240111	8500	20.35	20240805	1.10	N	451760	500	74 억		0	N	N	0	N	00	N
72	20240820	101233	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10230	160	2	1.59	210916390	20632	50.62	10060	10330	10060	13090	7050	10070	10222.78	0.00	0	7762	10783	10426	10233	9876	9683	10330	9780	75	3020	500	7040	10	1	14940476	1528	-1.65	1.36	12	0.14	-6216.00	7517.00	25350	20240111	-59.64	8500	20240805	20.35	25350	-59.64	20240111	8500	20.35	20240805	25350	-59.64	20240111	8500	20.35	20240805	1.10	N	451760	500	74 억		0	N	N	0	N	00	N
73	20240820	091238	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10270	200	2	1.99	85787420	8429	20.68	10060	10300	10060	13090	7050	10070	10177.65	0.00	0	5632	10783	10426	10233	9876	9683	10330	9780	75	3020	500	7040	10	1	14940476	1534	-1.65	1.37	12	0.06	-6216.00	7517.00	25350	20240111	-59.49	8500	20240805	20.82	25350	-59.49	20240111	8500	20.82	20240805	25350	-59.49	20240111	8500	20.82	20240805	1.10	N	451760	500	74 억		0	N	N	0	N	00	N
74	20240819	161224	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10070	-330	5	-3.17	415186800	40748	64.05	10590	10590	10040	13520	7280	10400	10189.13	0.00	0	-1551	10733	10566	10443	10276	10153	10505	10215	75	3120	500	7280	10	1	14940476	1505	-1.62	1.34	12	0.27	-6216.00	7517.00	25350	20240111	-60.28	8500	20240805	18.47	25350	-60.28	20240111	8500	18.47	20240805	25350	-60.28	20240111	8500	18.47	20240805	1.14	N	451760	500	74 억		0	N	N	94	N	00	N
75	20240819	151236	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10050	-350	5	-3.37	401939280	39431	61.98	10590	10590	10050	13520	7280	10400	10193.48	0.00	0	-1384	10733	10566	10443	10276	10153	10505	10215	75	3120	500	7280	10	1	14940476	1502	-1.62	1.34	12	0.26	-6216.00	7517.00	25350	20240111	-60.36	8500	20240805	18.24	25350	-60.36	20240111	8500	18.24	20240805	25350	-60.36	20240111	8500	18.24	20240805	1.14	N	451760	500	74 억		0	N	N	94	N	00	N
76	20240819	141234	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10150	-250	5	-2.40	301633890	29495	46.36	10590	10590	10140	13520	7280	10400	10226.61	0.00	0	-1644	10733	10566	10443	10276	10153	10505	10215	75	3120	500	7280	10	1	14940476	1516	-1.63	1.35	12	0.20	-6216.00	7517.00	25350	20240111	-59.96	8500	20240805	19.41	25350	-59.96	20240111	8500	19.41	20240805	25350	-59.96	20240111	8500	19.41	20240805	1.14	N	451760	500	74 억		0	N	N	94	N	00	N
77	20240819	131232	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10170	-230	5	-2.21	239301990	23366	36.73	10590	10590	10150	13520	7280	10400	10241.46	0.00	0	-4226	10733	10566	10443	10276	10153	10505	10215	75	3120	500	7280	10	1	14940476	1519	-1.64	1.35	12	0.16	-6216.00	7517.00	25350	20240111	-59.88	8500	20240805	19.65	25350	-59.88	20240111	8500	19.65	20240805	25350	-59.88	20240111	8500	19.65	20240805	1.14	N	451760	500	74 억		0	N	N	94	N	00	N
78	20240819	121231	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10280	-120	5	-1.15	158877420	15476	24.32	10590	10590	10200	13520	7280	10400	10266.05	0.00	0	-3992	10733	10566	10443	10276	10153	10505	10215	75	3120	500	7280	10	1	14940476	1536	-1.65	1.37	12	0.10	-6216.00	7517.00	25350	20240111	-59.45	8500	20240805	20.94	25350	-59.45	20240111	8500	20.94	20240805	25350	-59.45	20240111	8500	20.94	20240805	1.14	N	451760	500	74 억		0	N	N	94	N	00	N
79	20240819	111234	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10270	-130	5	-1.25	146109780	14232	22.37	10590	10590	10200	13520	7280	10400	10266.29	0.00	0	-3930	10733	10566	10443	10276	10153	10505	10215	75	3120	500	7280	10	1	14940476	1534	-1.65	1.37	12	0.10	-6216.00	7517.00	25350	20240111	-59.49	8500	20240805	20.82	25350	-59.49	20240111	8500	20.82	20240805	25350	-59.49	20240111	8500	20.82	20240805	1.14	N	451760	500	74 억		0	N	N	94	N	00	N
80	20240819	101232	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10310	-90	5	-0.87	44410520	4294	6.75	10590	10590	10260	13520	7280	10400	10342.46	0.00	0	-2336	10733	10566	10443	10276	10153	10505	10215	75	3120	500	7280	10	1	14940476	1540	-1.66	1.37	12	0.03	-6216.00	7517.00	25350	20240111	-59.33	8500	20240805	21.29	25350	-59.33	20240111	8500	21.29	20240805	25350	-59.33	20240111	8500	21.29	20240805	1.14	N	451760	500	74 억		0	N	N	94	N	00	N
81	20240819	091230	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10410	10	2	0.10	8084790	774	1.22	10590	10590	10270	13520	7280	10400	10445.47	0.00	0	-396	10733	10566	10443	10276	10153	10505	10215	75	3120	500	7280	10	1	14940476	1555	-1.67	1.38	12	0.01	-6216.00	7517.00	25350	20240111	-58.93	8500	20240805	22.47	25350	-58.93	20240111	8500	22.47	20240805	25350	-58.93	20240111	8500	22.47	20240805	1.14	N	451760	500	74 억		0	N	N	94	N	00	N
82	20240816	161220	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10400	110	2	1.07	662825910	63345	122.42	10490	10610	10320	13370	7210	10290	10463.74	0.00	0	4287	10583	10436	10233	10086	9883	10510	10160	75	3080	500	7200	10	1	14940476	1554	-1.67	1.38	12	0.42	-6216.00	7517.00	25350	20240111	-58.97	8500	20240805	22.35	25350	-58.97	20240111	8500	22.35	20240805	25350	-58.97	20240111	8500	22.35	20240805	1.15	N	451760	500	74 억		0	N	N	94	N	00	N
83	20240816	151229	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10390	100	2	0.97	653695040	62467	120.72	10490	10610	10320	13370	7210	10290	10464.65	0.00	0	4064	10583	10436	10233	10086	9883	10510	10160	75	3080	500	7200	10	1	14940476	1552	-1.67	1.38	12	0.42	-6216.00	7517.00	25350	20240111	-59.01	8500	20240805	22.24	25350	-59.01	20240111	8500	22.24	20240805	25350	-59.01	20240111	8500	22.24	20240805	1.15	N	451760	500	74 억		0	N	N	513	N	00	N
84	20240816	141231	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10490	200	2	1.94	384015610	36602	70.73	10490	10610	10320	13370	7210	10290	10491.66	0.00	0	5599	10583	10436	10233	10086	9883	10510	10160	75	3080	500	7200	10	1	14940476	1567	-1.69	1.40	12	0.24	-6216.00	7517.00	25350	20240111	-58.62	8500	20240805	23.41	25350	-58.62	20240111	8500	23.41	20240805	25350	-58.62	20240111	8500	23.41	20240805	1.15	N	451760	500	74 억		0	N	N	513	N	00	N
85	20240816	131233	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10510	220	2	2.14	250592650	23897	46.18	10490	10610	10320	13370	7210	10290	10486.36	0.00	0	652	10583	10436	10233	10086	9883	10510	10160	75	3080	500	7200	10	1	14940476	1570	-1.69	1.40	12	0.16	-6216.00	7517.00	25350	20240111	-58.54	8500	20240805	23.65	25350	-58.54	20240111	8500	23.65	20240805	25350	-58.54	20240111	8500	23.65	20240805	1.15	N	451760	500	74 억		0	N	N	513	N	00	N
86	20240816	121225	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10520	230	2	2.24	217422550	20740	40.08	10490	10610	10320	13370	7210	10290	10483.25	0.00	0	-539	10583	10436	10233	10086	9883	10510	10160	75	3080	500	7200	10	1	14940476	1572	-1.69	1.40	12	0.14	-6216.00	7517.00	25350	20240111	-58.50	8500	20240805	23.76	25350	-58.50	20240111	8500	23.76	20240805	25350	-58.50	20240111	8500	23.76	20240805	1.15	N	451760	500	74 억		0	N	N	513	N	00	N
87	20240816	111229	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10520	230	2	2.24	169951300	16236	31.38	10490	10550	10320	13370	7210	10290	10467.56	0.00	0	-2436	10583	10436	10233	10086	9883	10510	10160	75	3080	500	7200	10	1	14940476	1572	-1.69	1.40	12	0.11	-6216.00	7517.00	25350	20240111	-58.50	8500	20240805	23.76	25350	-58.50	20240111	8500	23.76	20240805	25350	-58.50	20240111	8500	23.76	20240805	1.15	N	451760	500	74 억		0	N	N	513	N	00	N
88	20240816	101225	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10410	120	2	1.17	115093180	10993	21.24	10490	10550	10320	13370	7210	10290	10469.68	0.00	0	-4814	10583	10436	10233	10086	9883	10510	10160	75	3080	500	7200	10	1	14940476	1555	-1.67	1.38	12	0.07	-6216.00	7517.00	25350	20240111	-58.93	8500	20240805	22.47	25350	-58.93	20240111	8500	22.47	20240805	25350	-58.93	20240111	8500	22.47	20240805	1.15	N	451760	500	74 억		0	N	N	513	N	00	N
89	20240816	091228	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10400	110	2	1.07	7123260	685	1.32	10490	10490	10320	13370	7210	10290	10398.92	0.00	0	-58	10583	10436	10233	10086	9883	10510	10160	75	3080	500	7200	10	1	14940476	1554	-1.67	1.38	12	0.00	-6216.00	7517.00	25350	20240111	-58.97	8500	20240805	22.35	25350	-58.97	20240111	8500	22.35	20240805	25350	-58.97	20240111	8500	22.35	20240805	1.15	N	451760	500	74 억		0	N	N	513	N	00	N
90	20240814	161229	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10290	260	2	2.59	530131340	51525	102.67	10030	10380	10030	13030	7030	10030	10288.82	0.00	0	22503	10583	10306	10073	9796	9563	10190	9680	75	3000	500	7020	10	1	14940476	1537	-1.66	1.37	12	0.34	-6216.00	7517.00	25350	20240111	-59.41	8500	20240805	21.06	25350	-59.41	20240111	8500	21.06	20240805	25350	-59.41	20240111	8500	21.06	20240805	1.10	N	451760	500	74 억		0	N	N	513	N	00	N
91	20240814	151230	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10350	320	2	3.19	501268090	48723	97.08	10030	10380	10030	13030	7030	10030	10288.12	0.00	0	21157	10583	10306	10073	9796	9563	10190	9680	75	3000	500	7020	10	1	14940476	1546	-1.67	1.38	12	0.33	-6216.00	7517.00	25350	20240111	-59.17	8500	20240805	21.76	25350	-59.17	20240111	8500	21.76	20240805	25350	-59.17	20240111	8500	21.76	20240805	1.10	N	451760	500	74 억		0	N	N	270	N	00	N
92	20240814	141238	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10280	250	2	2.49	438767970	42660	85.00	10030	10380	10030	13030	7030	10030	10285.23	0.00	0	18619	10583	10306	10073	9796	9563	10190	9680	75	3000	500	7020	10	1	14940476	1536	-1.65	1.37	12	0.29	-6216.00	7517.00	25350	20240111	-59.45	8500	20240805	20.94	25350	-59.45	20240111	8500	20.94	20240805	25350	-59.45	20240111	8500	20.94	20240805	1.10	N	451760	500	74 억		0	N	N	270	N	00	N
93	20240814	131232	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10350	320	2	3.19	311557440	30302	60.38	10030	10380	10030	13030	7030	10030	10281.75	0.00	0	17298	10583	10306	10073	9796	9563	10190	9680	75	3000	500	7020	10	1	14940476	1546	-1.67	1.38	12	0.20	-6216.00	7517.00	25350	20240111	-59.17	8500	20240805	21.76	25350	-59.17	20240111	8500	21.76	20240805	25350	-59.17	20240111	8500	21.76	20240805	1.10	N	451760	500	74 억		0	N	N	270	N	00	N
94	20240814	121223	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10350	320	2	3.19	282517560	27490	54.78	10030	10380	10030	13030	7030	10030	10277.10	0.00	0	16358	10583	10306	10073	9796	9563	10190	9680	75	3000	500	7020	10	1	14940476	1546	-1.67	1.38	12	0.18	-6216.00	7517.00	25350	20240111	-59.17	8500	20240805	21.76	25350	-59.17	20240111	8500	21.76	20240805	25350	-59.17	20240111	8500	21.76	20240805	1.10	N	451760	500	74 억		0	N	N	270	N	00	N
95	20240814	111220	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10330	300	2	2.99	267505790	26038	51.88	10030	10380	10030	13030	7030	10030	10273.67	0.00	0	15602	10583	10306	10073	9796	9563	10190	9680	75	3000	500	7020	10	1	14940476	1543	-1.66	1.37	12	0.17	-6216.00	7517.00	25350	20240111	-59.25	8500	20240805	21.53	25350	-59.25	20240111	8500	21.53	20240805	25350	-59.25	20240111	8500	21.53	20240805	1.10	N	451760	500	74 억		0	N	N	270	N	00	N
96	20240814	101217	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10300	270	2	2.69	132047990	12904	25.71	10030	10310	10030	13030	7030	10030	10233.11	0.00	0	6177	10583	10306	10073	9796	9563	10190	9680	75	3000	500	7020	10	1	14940476	1539	-1.66	1.37	12	0.09	-6216.00	7517.00	25350	20240111	-59.37	8500	20240805	21.18	25350	-59.37	20240111	8500	21.18	20240805	25350	-59.37	20240111	8500	21.18	20240805	1.10	N	451760	500	74 억		0	N	N	270	N	00	N
97	20240814	091252	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10230	200	2	1.99	20756060	2045	4.07	10030	10300	10030	13030	7030	10030	10149.66	0.00	0	837	10583	10306	10073	9796	9563	10190	9680	75	3000	500	7020	10	1	14940476	1528	-1.65	1.36	12	0.01	-6216.00	7517.00	25350	20240111	-59.64	8500	20240805	20.35	25350	-59.64	20240111	8500	20.35	20240805	25350	-59.64	20240111	8500	20.35	20240805	1.10	N	451760	500	74 억		0	N	N	270	N	00	N
98	20240813	161211	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10030	-90	5	-0.89	502614940	50139	70.83	10120	10350	9840	13150	7090	10120	10024.43	0.00	0	-7460	10553	10336	10093	9876	9633	10445	9985	75	3030	500	7080	10	1	14940476	1499	-1.61	1.33	12	0.34	-6216.00	7517.00	25350	20240111	-60.43	8500	20240805	18.00	25350	-60.43	20240111	8500	18.00	20240805	25350	-60.43	20240111	8500	18.00	20240805	1.14	N	451760	500	74 억		0	N	N	270	N	00	N
99	20240813	151221	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9990	-130	5	-1.28	495352310	49414	69.81	10120	10350	9840	13150	7090	10120	10024.53	0.00	0	-7602	10553	10336	10093	9876	9633	10445	9985	75	3030	500	7080	10	1	14940476	1493	-1.61	1.33	12	0.33	-6216.00	7517.00	25350	20240111	-60.59	8500	20240805	17.53	25350	-60.59	20240111	8500	17.53	20240805	25350	-60.59	20240111	8500	17.53	20240805	1.14	N	451760	500	74 억		0	N	N	25	N	00	N
100	20240813	141215	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9940	-180	5	-1.78	350269680	35107	49.60	10120	10240	9840	13150	7090	10120	9977.20	0.00	0	-1743	10553	10336	10093	9876	9633	10445	9985	75	3030	500	7080	10	1	14940476	1485	-1.60	1.32	12	0.23	-6216.00	7517.00	25350	20240111	-60.79	8500	20240805	16.94	25350	-60.79	20240111	8500	16.94	20240805	25350	-60.79	20240111	8500	16.94	20240805	1.14	N	451760	500	74 억		0	N	N	25	N	00	N
101	20240813	131215	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9910	-210	5	-2.08	301659720	30191	42.65	10120	10240	9860	13150	7090	10120	9991.71	0.00	0	-1549	10553	10336	10093	9876	9633	10445	9985	75	3030	500	7080	10	1	14940476	1481	-1.59	1.32	12	0.20	-6216.00	7517.00	25350	20240111	-60.91	8500	20240805	16.59	25350	-60.91	20240111	8500	16.59	20240805	25350	-60.91	20240111	8500	16.59	20240805	1.14	N	451760	500	74 억		0	N	N	25	N	00	N
102	20240813	121211	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9930	-190	5	-1.88	284240960	28437	40.17	10120	10240	9860	13150	7090	10120	9995.46	0.00	0	-2386	10553	10336	10093	9876	9633	10445	9985	75	3030	500	7080	10	1	14940476	1484	-1.60	1.32	12	0.19	-6216.00	7517.00	25350	20240111	-60.83	8500	20240805	16.82	25350	-60.83	20240111	8500	16.82	20240805	25350	-60.83	20240111	8500	16.82	20240805	1.14	N	451760	500	74 억		0	N	N	25	N	00	N
103	20240813	111208	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9940	-180	5	-1.78	226229020	22572	31.89	10120	10240	9890	13150	7090	10120	10022.55	0.00	0	-2337	10553	10336	10093	9876	9633	10445	9985	75	3030	500	7080	10	1	14940476	1485	-1.60	1.32	12	0.15	-6216.00	7517.00	25350	20240111	-60.79	8500	20240805	16.94	25350	-60.79	20240111	8500	16.94	20240805	25350	-60.79	20240111	8500	16.94	20240805	1.14	N	451760	500	74 억		0	N	N	25	N	00	N
104	20240813	101206	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9940	-180	5	-1.78	178615600	17783	25.12	10120	10240	9930	13150	7090	10120	10044.18	0.00	0	-1465	10553	10336	10093	9876	9633	10445	9985	75	3030	500	7080	10	1	14940476	1485	-1.60	1.32	12	0.12	-6216.00	7517.00	25350	20240111	-60.79	8500	20240805	16.94	25350	-60.79	20240111	8500	16.94	20240805	25350	-60.79	20240111	8500	16.94	20240805	1.14	N	451760	500	74 억		0	N	N	25	N	00	N
105	20240813	091211	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10060	-60	5	-0.59	45203640	4472	6.32	10120	10240	10000	13150	7090	10120	10108.15	0.00	0	-2678	10553	10336	10093	9876	9633	10445	9985	75	3030	500	7080	10	1	14940476	1503	-1.62	1.34	12	0.03	-6216.00	7517.00	25350	20240111	-60.32	8500	20240805	18.35	25350	-60.32	20240111	8500	18.35	20240805	25350	-60.32	20240111	8500	18.35	20240805	1.14	N	451760	500	74 억		0	N	N	25	N	00	N
106	20240812	161155	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10120	170	2	1.71	715440860	70629	44.99	9950	10310	9850	12930	6970	9950	10129.57	0.00	0	-10651	10850	10400	9800	9350	8750	10625	9575	75	2980	500	6960	10	1	14940476	1512	-1.63	1.35	12	0.47	-6216.00	7517.00	25350	20240111	-60.08	8500	20240805	19.06	25350	-60.08	20240111	8500	19.06	20240805	25350	-60.08	20240111	8500	19.06	20240805	1.12	N	451760	500	74 억		0	N	N	23	N	00	N
107	20240812	151202	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10160	210	2	2.11	701747190	69277	44.13	9950	10310	9850	12930	6970	9950	10129.58	0.00	0	-10973	10850	10400	9800	9350	8750	10625	9575	75	2980	500	6960	10	1	14940476	1518	-1.63	1.35	12	0.46	-6216.00	7517.00	25350	20240111	-59.92	8500	20240805	19.53	25350	-59.92	20240111	8500	19.53	20240805	25350	-59.92	20240111	8500	19.53	20240805	1.12	N	451760	500	74 억		0	N	N	190	N	00	N
108	20240812	141200	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10080	130	2	1.31	538364580	53262	33.93	9950	10250	9850	12930	6970	9950	10107.86	0.00	0	-3634	10850	10400	9800	9350	8750	10625	9575	75	2980	500	6960	10	1	14940476	1506	-1.62	1.34	12	0.36	-6216.00	7517.00	25350	20240111	-60.24	8500	20240805	18.59	25350	-60.24	20240111	8500	18.59	20240805	25350	-60.24	20240111	8500	18.59	20240805	1.12	N	451760	500	74 억		0	N	N	190	N	00	N
109	20240812	131156	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10170	220	2	2.21	391623990	38757	24.69	9950	10250	9850	12930	6970	9950	10104.60	0.00	0	5937	10850	10400	9800	9350	8750	10625	9575	75	2980	500	6960	10	1	14940476	1519	-1.64	1.35	12	0.26	-6216.00	7517.00	25350	20240111	-59.88	8500	20240805	19.65	25350	-59.88	20240111	8500	19.65	20240805	25350	-59.88	20240111	8500	19.65	20240805	1.12	N	451760	500	74 억		0	N	N	190	N	00	N
110	20240812	121157	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10150	200	2	2.01	280971010	27841	17.73	9950	10250	9850	12930	6970	9950	10091.99	0.00	0	3198	10850	10400	9800	9350	8750	10625	9575	75	2980	500	6960	10	1	14940476	1516	-1.63	1.35	12	0.19	-6216.00	7517.00	25350	20240111	-59.96	8500	20240805	19.41	25350	-59.96	20240111	8500	19.41	20240805	25350	-59.96	20240111	8500	19.41	20240805	1.12	N	451760	500	74 억		0	N	N	190	N	00	N
111	20240812	111200	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10110	160	2	1.61	186929890	18540	11.81	9950	10250	9850	12930	6970	9950	10082.52	0.00	0	1916	10850	10400	9800	9350	8750	10625	9575	75	2980	500	6960	10	1	14940476	1510	-1.63	1.34	12	0.12	-6216.00	7517.00	25350	20240111	-60.12	8500	20240805	18.94	25350	-60.12	20240111	8500	18.94	20240805	25350	-60.12	20240111	8500	18.94	20240805	1.12	N	451760	500	74 억		0	N	N	190	N	00	N
112	20240812	101146	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10150	200	2	2.01	129920600	12921	8.23	9950	10250	9850	12930	6970	9950	10055.00	0.00	0	1841	10850	10400	9800	9350	8750	10625	9575	75	2980	500	6960	10	1	14940476	1516	-1.63	1.35	12	0.09	-6216.00	7517.00	25350	20240111	-59.96	8500	20240805	19.41	25350	-59.96	20240111	8500	19.41	20240805	25350	-59.96	20240111	8500	19.41	20240805	1.12	N	451760	500	74 억		0	N	N	190	N	00	N
113	20240812	091146	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9960	10	2	0.10	27800960	2773	1.77	9950	10250	9850	12930	6970	9950	10025.59	0.00	0	-613	10850	10400	9800	9350	8750	10625	9575	75	2980	500	6960	10	1	14940476	1488	-1.60	1.32	12	0.02	-6216.00	7517.00	25350	20240111	-60.71	8500	20240805	17.18	25350	-60.71	20240111	8500	17.18	20240805	25350	-60.71	20240111	8500	17.18	20240805	1.12	N	451760	500	74 억		0	N	N	190	N	00	N
114	20240809	161137	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9950	750	2	8.15	1570908960	156897	359.67	9200	10250	9200	11960	6440	9200	10012.36	0.00	0	-17132	9893	9546	9273	8926	8653	9410	8790	75	2760	500	6440	10	1	14940476	1487	-1.60	1.32	12	1.05	-6216.00	7517.00	25350	20240111	-60.75	8500	20240805	17.06	25350	-60.75	20240111	8500	17.06	20240805	25350	-60.75	20240111	8500	17.06	20240805	1.13	N	451760	500	74 억		0	N	N	190	N	00	N
115	20240809	151208	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9900	700	2	7.61	1547253950	154518	354.21	9200	10250	9200	11960	6440	9200	10013.42	0.00	0	-17454	9893	9546	9273	8926	8653	9410	8790	75	2760	500	6440	10	1	14940476	1479	-1.59	1.32	12	1.03	-6216.00	7517.00	25350	20240111	-60.95	8500	20240805	16.47	25350	-60.95	20240111	8500	16.47	20240805	25350	-60.95	20240111	8500	16.47	20240805	1.13	N	451760	500	74 억		0	N	N	49	N	00	N
116	20240809	141216	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9850	650	2	7.07	1433702830	143114	328.07	9200	10250	9200	11960	6440	9200	10017.91	0.00	0	-13126	9893	9546	9273	8926	8653	9410	8790	75	2760	500	6440	10	1	14940476	1472	-1.58	1.31	12	0.96	-6216.00	7517.00	25350	20240111	-61.14	8500	20240805	15.88	25350	-61.14	20240111	8500	15.88	20240805	25350	-61.14	20240111	8500	15.88	20240805	1.13	N	451760	500	74 억		0	N	N	49	N	00	N
117	20240809	131202	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9950	750	2	8.15	1409549200	140671	322.47	9200	10250	9200	11960	6440	9200	10020.18	0.00	0	-12638	9893	9546	9273	8926	8653	9410	8790	75	2760	500	6440	10	1	14940476	1487	-1.60	1.32	12	0.94	-6216.00	7517.00	25350	20240111	-60.75	8500	20240805	17.06	25350	-60.75	20240111	8500	17.06	20240805	25350	-60.75	20240111	8500	17.06	20240805	1.13	N	451760	500	74 억		0	N	N	49	N	00	N
118	20240809	121202	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10050	850	2	9.24	1391768360	138887	318.38	9200	10250	9200	11960	6440	9200	10020.87	0.00	0	-12553	9893	9546	9273	8926	8653	9410	8790	75	2760	500	6440	10	1	14940476	1502	-1.62	1.34	12	0.93	-6216.00	7517.00	25350	20240111	-60.36	8500	20240805	18.24	25350	-60.36	20240111	8500	18.24	20240805	25350	-60.36	20240111	8500	18.24	20240805	1.13	N	451760	500	74 억		0	N	N	49	N	00	N
119	20240809	111155	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10210	1010	2	10.98	1249568060	124741	285.95	9200	10250	9200	11960	6440	9200	10017.30	0.00	0	-9830	9893	9546	9273	8926	8653	9410	8790	75	2760	500	6440	10	1	14940476	1525	-1.64	1.36	12	0.83	-6216.00	7517.00	25350	20240111	-59.72	8500	20240805	20.12	25350	-59.72	20240111	8500	20.12	20240805	25350	-59.72	20240111	8500	20.12	20240805	1.13	N	451760	500	74 억		0	N	N	49	N	00	N
120	20240809	101200	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10100	900	2	9.78	1133694010	113304	259.73	9200	10250	9200	11960	6440	9200	10005.77	0.00	0	-12831	9893	9546	9273	8926	8653	9410	8790	75	2760	500	6440	10	1	14940476	1509	-1.62	1.34	12	0.76	-6216.00	7517.00	25350	20240111	-60.16	8500	20240805	18.82	25350	-60.16	20240111	8500	18.82	20240805	25350	-60.16	20240111	8500	18.82	20240805	1.13	N	451760	500	74 억		0	N	N	49	N	00	N
121	20240809	091159	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9800	600	2	6.52	648187330	64925	148.83	9200	10250	9200	11960	6440	9200	9983.63	0.00	0	-4131	9893	9546	9273	8926	8653	9410	8790	75	2760	500	6440	10	1	14940476	1464	-1.58	1.30	12	0.43	-6216.00	7517.00	25350	20240111	-61.34	8500	20240805	15.29	25350	-61.34	20240111	8500	15.29	20240805	25350	-61.34	20240111	8500	15.29	20240805	1.13	N	451760	500	74 억		0	N	N	49	N	00	N
122	20240808	161136	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9200	-180	5	-1.92	402373570	43513	63.28	9380	9620	9000	12190	6570	9380	9247.20	0.05	0	-10084	9946	9662	9486	9202	9026	9805	9345	75	2810	500	6560	10	1	14940476	1375	-1.48	1.22	12	0.29	-6216.00	7517.00	25350	20240111	-63.71	8500	20240805	8.24	25350	-63.71	20240111	8500	8.24	20240805	25350	-63.71	20240111	8500	8.24	20240805	1.19	N	451760	500	74 억		6819	N	N	49	N	00	N
123	20240808	151153	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9190	-190	5	-2.03	392113630	42397	61.66	9380	9620	9000	12190	6570	9380	9248.62	0.05	0	-10230	9946	9662	9486	9202	9026	9805	9345	75	2810	500	6560	10	1	14940476	1373	-1.48	1.22	12	0.28	-6216.00	7517.00	25350	20240111	-63.75	8500	20240805	8.12	25350	-63.75	20240111	8500	8.12	20240805	25350	-63.75	20240111	8500	8.12	20240805	1.19	N	451760	500	74 억		6819	N	N	380	N	00	N
124	20240808	141153	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9260	-120	5	-1.28	355995610	38482	55.97	9380	9620	9000	12190	6570	9380	9250.96	0.05	0	-9746	9946	9662	9486	9202	9026	9805	9345	75	2810	500	6560	10	1	14940476	1383	-1.49	1.23	12	0.26	-6216.00	7517.00	25350	20240111	-63.47	8500	20240805	8.94	25350	-63.47	20240111	8500	8.94	20240805	25350	-63.47	20240111	8500	8.94	20240805	1.19	N	451760	500	74 억		6819	N	N	380	N	00	N
125	20240808	131151	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9410	30	2	0.32	309455590	33465	48.67	9380	9620	9000	12190	6570	9380	9247.14	0.05	0	-8309	9946	9662	9486	9202	9026	9805	9345	75	2810	500	6560	10	1	14940476	1406	-1.51	1.25	12	0.22	-6216.00	7517.00	25350	20240111	-62.88	8500	20240805	10.71	25350	-62.88	20240111	8500	10.71	20240805	25350	-62.88	20240111	8500	10.71	20240805	1.19	N	451760	500	74 억		6819	N	N	380	N	00	N
126	20240808	121153	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9310	-70	5	-0.75	254258520	27559	40.08	9380	9620	9000	12190	6570	9380	9225.97	0.05	0	-7919	9946	9662	9486	9202	9026	9805	9345	75	2810	500	6560	10	1	14940476	1391	-1.50	1.24	12	0.18	-6216.00	7517.00	25350	20240111	-63.27	8500	20240805	9.53	25350	-63.27	20240111	8500	9.53	20240805	25350	-63.27	20240111	8500	9.53	20240805	1.19	N	451760	500	74 억		6819	N	N	380	N	00	N
127	20240808	111152	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9280	-100	5	-1.07	210194480	22818	33.19	9380	9620	9000	12190	6570	9380	9211.78	0.05	0	-7151	9946	9662	9486	9202	9026	9805	9345	75	2810	500	6560	10	1	14940476	1386	-1.49	1.23	12	0.15	-6216.00	7517.00	25350	20240111	-63.39	8500	20240805	9.18	25350	-63.39	20240111	8500	9.18	20240805	25350	-63.39	20240111	8500	9.18	20240805	1.19	N	451760	500	74 억		6819	N	N	380	N	00	N
128	20240808	101146	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9140	-240	5	-2.56	123318810	13424	19.52	9380	9620	9000	12190	6570	9380	9186.44	0.05	0	-4081	9946	9662	9486	9202	9026	9805	9345	75	2810	500	6560	10	1	14940476	1366	-1.47	1.22	12	0.09	-6216.00	7517.00	25350	20240111	-63.94	8500	20240805	7.53	25350	-63.94	20240111	8500	7.53	20240805	25350	-63.94	20240111	8500	7.53	20240805	1.19	N	451760	500	74 억		6819	N	N	380	N	00	N
129	20240808	091140	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9220	-160	5	-1.71	12299530	1331	1.94	9380	9380	9200	12190	6570	9380	9240.82	0.05	0	100	9946	9662	9486	9202	9026	9805	9345	75	2810	500	6560	10	1	14940476	1378	-1.48	1.23	12	0.01	-6216.00	7517.00	25350	20240111	-63.63	8500	20240805	8.47	25350	-63.63	20240111	8500	8.47	20240805	25350	-63.63	20240111	8500	8.47	20240805	1.19	N	451760	500	74 억		6819	N	N	380	N	00	N
130	20240807	161124	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9380	70	2	0.75	646115100	68393	55.81	9310	9770	9310	12100	6520	9310	9447.56	0.03	0	826	9810	9560	9220	8970	8630	9685	9095	75	2790	500	6510	10	1	14940476	1401	-1.51	1.25	12	0.46	-6216.00	7517.00	25350	20240111	-63.00	8500	20240805	10.35	25350	-63.00	20240111	8500	10.35	20240805	25350	-63.00	20240111	8500	10.35	20240805	1.29	N	451760	500	74 억		5054	N	N	380	N	00	N
131	20240807	151140	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9430	120	2	1.29	627491250	66414	54.20	9310	9770	9310	12100	6520	9310	9448.66	0.03	0	824	9810	9560	9220	8970	8630	9685	9095	75	2790	500	6510	10	1	14940476	1409	-1.52	1.25	12	0.44	-6216.00	7517.00	25350	20240111	-62.80	8500	20240805	10.94	25350	-62.80	20240111	8500	10.94	20240805	25350	-62.80	20240111	8500	10.94	20240805	1.29	N	451760	500	74 억		5054	N	N	1275	N	00	N
132	20240807	141144	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9540	230	2	2.47	510472190	54072	44.12	9310	9770	9310	12100	6520	9310	9441.16	0.03	0	59	9810	9560	9220	8970	8630	9685	9095	75	2790	500	6510	10	1	14940476	1425	-1.53	1.27	12	0.36	-6216.00	7517.00	25350	20240111	-62.37	8500	20240805	12.24	25350	-62.37	20240111	8500	12.24	20240805	25350	-62.37	20240111	8500	12.24	20240805	1.29	N	451760	500	74 억		5054	N	N	1275	N	00	N
133	20240807	131138	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9500	190	2	2.04	444565810	47140	38.47	9310	9770	9310	12100	6520	9310	9431.35	0.03	0	567	9810	9560	9220	8970	8630	9685	9095	75	2790	500	6510	10	1	14940476	1419	-1.53	1.26	12	0.32	-6216.00	7517.00	25350	20240111	-62.52	8500	20240805	11.76	25350	-62.52	20240111	8500	11.76	20240805	25350	-62.52	20240111	8500	11.76	20240805	1.29	N	451760	500	74 억		5054	N	N	1275	N	00	N
134	20240807	121141	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9450	140	2	1.50	390920660	41491	33.86	9310	9770	9310	12100	6520	9310	9422.44	0.03	0	-260	9810	9560	9220	8970	8630	9685	9095	75	2790	500	6510	10	1	14940476	1412	-1.52	1.26	12	0.28	-6216.00	7517.00	25350	20240111	-62.72	8500	20240805	11.18	25350	-62.72	20240111	8500	11.18	20240805	25350	-62.72	20240111	8500	11.18	20240805	1.29	N	451760	500	74 억		5054	N	N	1275	N	00	N
135	20240807	111138	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9460	150	2	1.61	328856150	34902	28.48	9310	9770	9310	12100	6520	9310	9423.02	0.03	0	-1719	9810	9560	9220	8970	8630	9685	9095	75	2790	500	6510	10	1	14940476	1413	-1.52	1.26	12	0.23	-6216.00	7517.00	25350	20240111	-62.68	8500	20240805	11.29	25350	-62.68	20240111	8500	11.29	20240805	25350	-62.68	20240111	8500	11.29	20240805	1.29	N	451760	500	74 억		5054	N	N	1275	N	00	N
136	20240807	101131	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9390	80	2	0.86	178014120	18893	15.42	9310	9770	9310	12100	6520	9310	9423.62	0.03	0	-4207	9810	9560	9220	8970	8630	9685	9095	75	2790	500	6510	10	1	14940476	1403	-1.51	1.25	12	0.13	-6216.00	7517.00	25350	20240111	-62.96	8500	20240805	10.47	25350	-62.96	20240111	8500	10.47	20240805	25350	-62.96	20240111	8500	10.47	20240805	1.29	N	451760	500	74 억		5054	N	N	1275	N	00	N
137	20240807	091217	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9470	160	2	1.72	39878960	4245	3.46	9310	9770	9310	12100	6520	9310	9399.19	0.03	0	-9	9810	9560	9220	8970	8630	9685	9095	75	2790	500	6510	10	1	14940476	1415	-1.52	1.26	12	0.03	-6216.00	7517.00	25350	20240111	-62.64	8500	20240805	11.41	25350	-62.64	20240111	8500	11.41	20240805	25350	-62.64	20240111	8500	11.41	20240805	1.29	N	451760	500	74 억		5054	N	N	1275	N	00	N
138	20240806	161116	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9310	430	2	4.84	1124847650	121914	57.40	8880	9470	8880	11540	6220	8880	9226.56	0.08	0	-7905	10613	9746	9123	8256	7633	9435	7945	75	2660	500	6210	10	1	14940476	1391	-1.50	1.24	12	0.82	-6216.00	7517.00	25350	20240111	-63.27	8500	20240805	9.53	25350	-63.27	20240111	8500	9.53	20240805	25350	-63.27	20240111	8500	9.53	20240805	1.41	N	451760	500	74 억		11953	N	N	1275	N	00	N
139	20240806	151135	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9270	390	2	4.39	1067684960	115741	54.49	8880	9470	8880	11540	6220	8880	9224.78	0.08	0	-7993	10613	9746	9123	8256	7633	9435	7945	75	2660	500	6210	10	1	14940476	1385	-1.49	1.23	12	0.77	-6216.00	7517.00	25350	20240111	-63.43	8500	20240805	9.06	25350	-63.43	20240111	8500	9.06	20240805	25350	-63.43	20240111	8500	9.06	20240805	1.41	N	451760	500	74 억		11953	N	N	2811	N	00	N
140	20240806	141128	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9310	430	2	4.84	938012610	101774	47.91	8880	9470	8880	11540	6220	8880	9216.62	0.08	0	-8290	10613	9746	9123	8256	7633	9435	7945	75	2660	500	6210	10	1	14940476	1391	-1.50	1.24	12	0.68	-6216.00	7517.00	25350	20240111	-63.27	8500	20240805	9.53	25350	-63.27	20240111	8500	9.53	20240805	25350	-63.27	20240111	8500	9.53	20240805	1.41	N	451760	500	74 억		11953	N	N	2811	N	00	N
141	20240806	131132	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9340	460	2	5.18	813984940	88519	41.67	8880	9400	8880	11540	6220	8880	9195.60	0.08	0	-6075	10613	9746	9123	8256	7633	9435	7945	75	2660	500	6210	10	1	14940476	1395	-1.50	1.24	12	0.59	-6216.00	7517.00	25350	20240111	-63.16	8500	20240805	9.88	25350	-63.16	20240111	8500	9.88	20240805	25350	-63.16	20240111	8500	9.88	20240805	1.41	N	451760	500	74 억		11953	N	N	2811	N	00	N
142	20240806	121134	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9320	440	2	4.95	727082560	79187	37.28	8880	9400	8880	11540	6220	8880	9181.84	0.08	0	-3907	10613	9746	9123	8256	7633	9435	7945	75	2660	500	6210	10	1	14940476	1392	-1.50	1.24	12	0.53	-6216.00	7517.00	25350	20240111	-63.23	8500	20240805	9.65	25350	-63.23	20240111	8500	9.65	20240805	25350	-63.23	20240111	8500	9.65	20240805	1.41	N	451760	500	74 억		11953	N	N	2811	N	00	N
143	20240806	111121	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9220	340	2	3.83	585311870	63852	30.06	8880	9400	8880	11540	6220	8880	9166.70	0.08	0	-8502	10613	9746	9123	8256	7633	9435	7945	75	2660	500	6210	10	1	14940476	1378	-1.48	1.23	12	0.43	-6216.00	7517.00	25350	20240111	-63.63	8500	20240805	8.47	25350	-63.63	20240111	8500	8.47	20240805	25350	-63.63	20240111	8500	8.47	20240805	1.41	N	451760	500	74 억		11953	N	N	2811	N	00	N
144	20240806	101122	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9390	510	2	5.74	387168050	42289	19.91	8880	9400	8880	11540	6220	8880	9155.29	0.08	0	2385	10613	9746	9123	8256	7633	9435	7945	75	2660	500	6210	10	1	14940476	1403	-1.51	1.25	12	0.28	-6216.00	7517.00	25350	20240111	-62.96	8500	20240805	10.47	25350	-62.96	20240111	8500	10.47	20240805	25350	-62.96	20240111	8500	10.47	20240805	1.41	N	451760	500	74 억		11953	N	N	2811	N	00	N
145	20240806	091129	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9080	200	2	2.25	115938360	12821	6.04	8880	9240	8880	11540	6220	8880	9042.85	0.08	0	-2153	10613	9746	9123	8256	7633	9435	7945	75	2660	500	6210	10	1	14940476	1357	-1.46	1.21	12	0.09	-6216.00	7517.00	25350	20240111	-64.18	8500	20240805	6.82	25350	-64.18	20240111	8500	6.82	20240805	25350	-64.18	20240111	8500	6.82	20240805	1.41	N	451760	500	74 억		11953	N	N	2811	N	00	N
146	20240805	161102	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	8880	-1290	5	-12.68	1961287340	211406	145.64	9990	9990	8500	13220	7120	10170	9277.85	0.01	0	17776	11290	10730	10410	9850	9530	10570	9690	75	3050	500	7110	10	1	14940476	1327	-1.43	1.18	12	1.41	-6216.00	7517.00	25350	20240111	-64.97	8500	20240805	4.47	25350	-64.97	20240111	8500	4.47	20240805	25350	-64.97	20240111	8500	4.47	20240805	1.46	N	451760	500	74 억		962	N	N	2811	N	00	N
147	20240805	151122	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	8670	-1500	5	-14.75	1834520330	197063	135.76	9990	9990	8500	13220	7120	10170	9309.31	0.01	0	14505	11290	10730	10410	9850	9530	10570	9690	75	3050	500	7110	10	1	14940476	1295	-1.39	1.15	12	1.32	-6216.00	7517.00	25350	20240111	-65.80	8500	20240805	2.00	25350	-65.80	20240111	8500	2.00	20240805	25350	-65.80	20240111	8500	2.00	20240805	1.46	N	451760	500	74 억		962	N	N	318	N	00	N
148	20240805	141122	58	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	9140	-1030	5	-10.13	1389885640	146687	101.06	9990	9990	9110	13220	7120	10170	9475.18	0.01	0	12385	11290	10730	10410	9850	9530	10570	9690	75	3050	500	7110	10	1	14940476	1366	-1.47	1.22	12	0.98	-6216.00	7517.00	25350	20240111	-63.94	9110	20240805	0.33	25350	-63.94	20240111	9110	0.33	20240805	25350	-63.94	20240111	9110	0.33	20240805	1.46	N	451760	500	74 억		962	N	N	318	N	00	N
149	20240805	131122	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	9220	-950	5	-9.34	1195536370	125680	86.58	9990	9990	9110	13220	7120	10170	9512.54	0.01	0	10868	11290	10730	10410	9850	9530	10570	9690	75	3050	500	7110	10	1	14940476	1378	-1.48	1.23	12	0.84	-6216.00	7517.00	25350	20240111	-63.63	9110	20240805	1.21	25350	-63.63	20240111	9110	1.21	20240805	25350	-63.63	20240111	9110	1.21	20240805	1.46	N	451760	500	74 억		962	N	N	318	N	00	N
150	20240805	121116	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	9300	-870	5	-8.55	1006599870	105166	72.45	9990	9990	9240	13220	7120	10170	9571.53	0.01	0	7213	11290	10730	10410	9850	9530	10570	9690	75	3050	500	7110	10	1	14940476	1389	-1.50	1.24	12	0.70	-6216.00	7517.00	25350	20240111	-63.31	9240	20240805	0.65	25350	-63.31	20240111	9240	0.65	20240805	25350	-63.31	20240111	9240	0.65	20240805	1.46	N	451760	500	74 억		962	N	N	318	N	00	N
151	20240805	111114	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	9430	-740	5	-7.28	779655050	80856	55.70	9990	9990	9370	13220	7120	10170	9642.51	0.01	0	3037	11290	10730	10410	9850	9530	10570	9690	75	3050	500	7110	10	1	14940476	1409	-1.52	1.25	12	0.54	-6216.00	7517.00	25350	20240111	-62.80	9370	20240805	0.64	25350	-62.80	20240111	9370	0.64	20240805	25350	-62.80	20240111	9370	0.64	20240805	1.46	N	451760	500	74 억		962	N	N	318	N	00	N
152	20240805	101111	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	9630	-540	5	-5.31	486309830	49938	34.40	9990	9990	9620	13220	7120	10170	9738.27	0.01	0	828	11290	10730	10410	9850	9530	10570	9690	75	3050	500	7110	10	1	14940476	1439	-1.55	1.28	12	0.33	-6216.00	7517.00	25350	20240111	-62.01	9620	20240805	0.10	25350	-62.01	20240111	9620	0.10	20240805	25350	-62.01	20240111	9620	0.10	20240805	1.46	N	451760	500	74 억		962	N	N	318	N	00	N
153	20240805	091104	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	9790	-380	5	-3.74	145404540	14851	10.23	9990	9990	9700	13220	7120	10170	9790.89	0.01	0	-1873	11290	10730	10410	9850	9530	10570	9690	75	3050	500	7110	10	1	14940476	1463	-1.57	1.30	12	0.10	-6216.00	7517.00	25350	20240111	-61.38	9700	20240805	0.93	25350	-61.38	20240111	9700	0.93	20240805	25350	-61.38	20240111	9700	0.93	20240805	1.46	N	451760	500	74 억		962	N	N	318	N	00	N
154	20240802	161056	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	10170	-830	5	-7.55	1480523380	144427	281.04	10500	10970	10090	14300	7700	11000	10251.11	0.01	0	-3414	11300	11150	10990	10840	10680	11225	10915	75	3300	500	7700	10	1	14940476	1519	-1.64	1.35	12	0.97	-6216.00	7517.00	25350	20240111	-59.88	10090	20240802	0.79	25350	-59.88	20240111	10090	0.79	20240802	25350	-59.88	20240111	10090	0.79	20240802	1.48	N	451760	500	74 억		1855	N	N	318	N	00	N
155	20240802	151056	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	10150	-850	5	-7.73	1372238860	133757	260.27	10500	10970	10090	14300	7700	11000	10259.19	0.01	0	-9068	11300	11150	10990	10840	10680	11225	10915	75	3300	500	7700	10	1	14940476	1516	-1.63	1.35	12	0.90	-6216.00	7517.00	25350	20240111	-59.96	10090	20240802	0.59	25350	-59.96	20240111	10090	0.59	20240802	25350	-59.96	20240111	10090	0.59	20240802	1.48	N	451760	500	74 억		1855	N	N	788	N	00	N
156	20240802	141058	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	10150	-850	5	-7.73	1042528150	101172	196.87	10500	10970	10110	14300	7700	11000	10304.51	0.01	0	-13046	11300	11150	10990	10840	10680	11225	10915	75	3300	500	7700	10	1	14940476	1516	-1.63	1.35	12	0.68	-6216.00	7517.00	25350	20240111	-59.96	10110	20240802	0.40	25350	-59.96	20240111	10110	0.40	20240802	25350	-59.96	20240111	10110	0.40	20240802	1.48	N	451760	500	74 억		1855	N	N	788	N	00	N
157	20240802	131057	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	10190	-810	5	-7.36	948735320	91947	178.92	10500	10970	10110	14300	7700	11000	10318.28	0.01	0	-12877	11300	11150	10990	10840	10680	11225	10915	75	3300	500	7700	10	1	14940476	1522	-1.64	1.36	12	0.62	-6216.00	7517.00	25350	20240111	-59.80	10110	20240802	0.79	25350	-59.80	20240111	10110	0.79	20240802	25350	-59.80	20240111	10110	0.79	20240802	1.48	N	451760	500	74 억		1855	N	N	788	N	00	N
158	20240802	121057	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	10330	-670	5	-6.09	871259680	84378	164.19	10500	10970	10110	14300	7700	11000	10325.67	0.01	0	-12942	11300	11150	10990	10840	10680	11225	10915	75	3300	500	7700	10	1	14940476	1543	-1.66	1.37	12	0.56	-6216.00	7517.00	25350	20240111	-59.25	10110	20240802	2.18	25350	-59.25	20240111	10110	2.18	20240802	25350	-59.25	20240111	10110	2.18	20240802	1.48	N	451760	500	74 억		1855	N	N	788	N	00	N
159	20240802	111057	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	10270	-730	5	-6.64	672065040	64893	126.27	10500	10970	10230	14300	7700	11000	10356.51	0.01	0	-9205	11300	11150	10990	10840	10680	11225	10915	75	3300	500	7700	10	1	14940476	1534	-1.65	1.37	12	0.43	-6216.00	7517.00	25350	20240111	-59.49	10230	20240802	0.39	25350	-59.49	20240111	10230	0.39	20240802	25350	-59.49	20240111	10230	0.39	20240802	1.48	N	451760	500	74 억		1855	N	N	788	N	00	N
160	20240802	101052	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	10290	-710	5	-6.45	461088990	44367	86.33	10500	10970	10230	14300	7700	11000	10392.61	0.01	0	-3951	11300	11150	10990	10840	10680	11225	10915	75	3300	500	7700	10	1	14940476	1537	-1.66	1.37	12	0.30	-6216.00	7517.00	25350	20240111	-59.41	10230	20240802	0.59	25350	-59.41	20240111	10230	0.59	20240802	25350	-59.41	20240111	10230	0.59	20240802	1.48	N	451760	500	74 억		1855	N	N	788	N	00	N
161	20240802	091059	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	10690	-310	5	-2.82	80394060	7614	14.82	10500	10970	10500	14300	7700	11000	10558.72	0.01	0	1362	11300	11150	10990	10840	10680	11225	10915	75	3300	500	7700	10	1	14940476	1597	-1.72	1.42	12	0.05	-6216.00	7517.00	25350	20240111	-57.83	10500	20240802	1.81	25350	-57.83	20240111	10500	1.81	20240802	25350	-57.83	20240111	10500	1.81	20240802	1.48	N	451760	500	74 억		1855	N	N	788	N	00	N
162	20240801	161052	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11000	180	2	1.66	561088610	50867	42.29	10830	11140	10830	14060	7580	10820	11030.54	0.00	0	9326	11433	11126	10913	10606	10393	11020	10500	75	3240	500	7570	10	1	14940476	1643	-1.77	1.46	12	0.34	-6216.00	7517.00	25350	20240111	-56.61	10700	20240731	2.80	25350	-56.61	20240111	10700	2.80	20240731	25350	-56.61	20240111	10700	2.80	20240731	1.49	N	451760	500	74 억		0	N	N	788	N	00	N
163	20240801	151119	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11050	230	2	2.13	480440610	43569	36.22	10830	11140	10830	14060	7580	10820	11027.12	0.00	0	11371	11433	11126	10913	10606	10393	11020	10500	75	3240	500	7570	10	1	14940476	1651	-1.78	1.47	12	0.29	-6216.00	7517.00	25350	20240111	-56.41	10700	20240731	3.27	25350	-56.41	20240111	10700	3.27	20240731	25350	-56.41	20240111	10700	3.27	20240731	1.49	N	451760	500	74 억		0	N	N	3491	N	00	N
164	20240801	141106	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11030	210	2	1.94	407292140	36915	30.69	10830	11140	10830	14060	7580	10820	11033.24	0.00	0	9726	11433	11126	10913	10606	10393	11020	10500	75	3240	500	7570	10	1	14940476	1648	-1.77	1.47	12	0.25	-6216.00	7517.00	25350	20240111	-56.49	10700	20240731	3.08	25350	-56.49	20240111	10700	3.08	20240731	25350	-56.49	20240111	10700	3.08	20240731	1.49	N	451760	500	74 억		0	N	N	3491	N	00	N
165	20240801	131057	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11050	230	2	2.13	381062910	34546	28.72	10830	11140	10830	14060	7580	10820	11030.59	0.00	0	9145	11433	11126	10913	10606	10393	11020	10500	75	3240	500	7570	10	1	14940476	1651	-1.78	1.47	12	0.23	-6216.00	7517.00	25350	20240111	-56.41	10700	20240731	3.27	25350	-56.41	20240111	10700	3.27	20240731	25350	-56.41	20240111	10700	3.27	20240731	1.49	N	451760	500	74 억		0	N	N	3491	N	00	N
166	20240801	121102	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11040	220	2	2.03	347418810	31500	26.19	10830	11140	10830	14060	7580	10820	11029.17	0.00	0	8555	11433	11126	10913	10606	10393	11020	10500	75	3240	500	7570	10	1	14940476	1649	-1.78	1.47	12	0.21	-6216.00	7517.00	25350	20240111	-56.45	10700	20240731	3.18	25350	-56.45	20240111	10700	3.18	20240731	25350	-56.45	20240111	10700	3.18	20240731	1.49	N	451760	500	74 억		0	N	N	3491	N	00	N
167	20240801	111101	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11010	190	2	1.76	299462290	27157	22.58	10830	11140	10830	14060	7580	10820	11027.08	0.00	0	6685	11433	11126	10913	10606	10393	11020	10500	75	3240	500	7570	10	1	14940476	1645	-1.77	1.46	12	0.18	-6216.00	7517.00	25350	20240111	-56.57	10700	20240731	2.90	25350	-56.57	20240111	10700	2.90	20240731	25350	-56.57	20240111	10700	2.90	20240731	1.49	N	451760	500	74 억		0	N	N	3491	N	00	N
168	20240801	101054	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11030	210	2	1.94	263447780	23879	19.85	10830	11140	10830	14060	7580	10820	11032.61	0.00	0	6356	11433	11126	10913	10606	10393	11020	10500	75	3240	500	7570	10	1	14940476	1648	-1.77	1.47	12	0.16	-6216.00	7517.00	25350	20240111	-56.49	10700	20240731	3.08	25350	-56.49	20240111	10700	3.08	20240731	25350	-56.49	20240111	10700	3.08	20240731	1.49	N	451760	500	74 억		0	N	N	3491	N	00	N
169	20240801	091046	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11100	280	2	2.59	58193670	5304	4.41	10830	11140	10830	14060	7580	10820	10971.66	0.00	0	2763	11433	11126	10913	10606	10393	11020	10500	75	3240	500	7570	10	1	14940476	1658	-1.79	1.48	12	0.04	-6216.00	7517.00	25350	20240111	-56.21	10700	20240731	3.74	25350	-56.21	20240111	10700	3.74	20240731	25350	-56.21	20240111	10700	3.74	20240731	1.49	N	451760	500	74 억		0	N	N	3491	N	00	N