KissMeData/234340/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	161008	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16550	170	2	1.04	202156050	12256	35.31	16490	16730	16380	21250	11470	16380	16494.23	4.16	0	2317	17113	16746	16473	16106	15833	16610	15970	47	4870	500	10480	10	1	9453000	1564	13.86	0.95	12	0.13	1194.00	17423.00	29450	20240111	-43.80	13730	20231101	20.54	29450	-43.80	20240111	15110	9.53	20240614	29450	-43.80	20240111	13730	20.54	20231101	3.86	N	234340	500	47 억		392857	N	N	0	N	00	N
3	20240830	151019	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16550	170	2	1.04	178306110	10815	31.16	16490	16730	16380	21250	11470	16380	16486.93	4.16	0	1534	17113	16746	16473	16106	15833	16610	15970	47	4870	500	10480	10	1	9453000	1564	13.86	0.95	12	0.11	1194.00	17423.00	29450	20240111	-43.80	13730	20231101	20.54	29450	-43.80	20240111	15110	9.53	20240614	29450	-43.80	20240111	13730	20.54	20231101	3.86	N	234340	500	47 억		392857	N	N	0	N	00	N
4	20240830	141018	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16490	110	2	0.67	164370850	9975	28.74	16490	16730	16380	21250	11470	16380	16478.28	4.16	0	1319	17113	16746	16473	16106	15833	16610	15970	47	4870	500	10480	10	1	9453000	1559	13.81	0.95	12	0.11	1194.00	17423.00	29450	20240111	-44.01	13730	20231101	20.10	29450	-44.01	20240111	15110	9.13	20240614	29450	-44.01	20240111	13730	20.10	20231101	3.86	N	234340	500	47 억		392857	N	N	0	N	00	N
5	20240830	131011	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16480	100	2	0.61	123327810	7487	21.57	16490	16730	16380	21250	11470	16380	16472.26	4.16	0	931	17113	16746	16473	16106	15833	16610	15970	47	4870	500	10480	10	1	9453000	1558	13.80	0.95	12	0.08	1194.00	17423.00	29450	20240111	-44.04	13730	20231101	20.03	29450	-44.04	20240111	15110	9.07	20240614	29450	-44.04	20240111	13730	20.03	20231101	3.86	N	234340	500	47 억		392857	N	N	0	N	00	N
6	20240830	121015	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16420	40	2	0.24	114487000	6951	20.03	16490	16730	16380	21250	11470	16380	16470.58	4.16	0	767	17113	16746	16473	16106	15833	16610	15970	47	4870	500	10480	10	1	9453000	1552	13.75	0.94	12	0.07	1194.00	17423.00	29450	20240111	-44.24	13730	20231101	19.59	29450	-44.24	20240111	15110	8.67	20240614	29450	-44.24	20240111	13730	19.59	20231101	3.86	N	234340	500	47 억		392857	N	N	0	N	00	N
7	20240830	111026	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16420	40	2	0.24	102518330	6223	17.93	16490	16730	16380	21250	11470	16380	16474.10	4.16	0	405	17113	16746	16473	16106	15833	16610	15970	47	4870	500	10480	10	1	9453000	1552	13.75	0.94	12	0.07	1194.00	17423.00	29450	20240111	-44.24	13730	20231101	19.59	29450	-44.24	20240111	15110	8.67	20240614	29450	-44.24	20240111	13730	19.59	20231101	3.86	N	234340	500	47 억		392857	N	N	0	N	00	N
8	20240830	101022	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16390	10	2	0.06	78421310	4755	13.70	16490	16730	16380	21250	11470	16380	16492.39	4.16	0	702	17113	16746	16473	16106	15833	16610	15970	47	4870	500	10480	10	1	9453000	1549	13.73	0.94	12	0.05	1194.00	17423.00	29450	20240111	-44.35	13730	20231101	19.37	29450	-44.35	20240111	15110	8.47	20240614	29450	-44.35	20240111	13730	19.37	20231101	3.86	N	234340	500	47 억		392857	N	N	0	N	00	N
9	20240830	091025	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16600	220	2	1.34	17046280	1027	2.96	16490	16600	16490	21250	11470	16380	16598.13	4.16	0	-993	17113	16746	16473	16106	15833	16610	15970	47	4870	500	10480	10	1	9453000	1569	13.90	0.95	12	0.01	1194.00	17423.00	29450	20240111	-43.63	13730	20231101	20.90	29450	-43.63	20240111	15110	9.86	20240614	29450	-43.63	20240111	13730	20.90	20231101	3.86	N	234340	500	47 억		392857	N	N	0	N	00	N
10	20240829	161023	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16380	-460	5	-2.73	568865610	34682	70.88	16840	16840	16200	21850	11790	16840	16402.33	4.28	0	-10851	17860	17350	16710	16200	15560	17605	16455	47	5010	500	10770	10	1	9453000	1548	13.72	0.94	12	0.37	1194.00	17423.00	29450	20240111	-44.38	13730	20231101	19.30	29450	-44.38	20240111	15110	8.41	20240614	29450	-44.38	20240111	13730	19.30	20231101	3.86	N	234340	500	47 억		404805	N	N	0	N	00	N
11	20240829	151033	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16380	-460	5	-2.73	549712620	33511	68.48	16840	16840	16200	21850	11790	16840	16403.95	4.28	0	-10741	17860	17350	16710	16200	15560	17605	16455	47	5010	500	10770	10	1	9453000	1548	13.72	0.94	12	0.35	1194.00	17423.00	29450	20240111	-44.38	13730	20231101	19.30	29450	-44.38	20240111	15110	8.41	20240614	29450	-44.38	20240111	13730	19.30	20231101	3.86	N	234340	500	47 억		404805	N	N	0	N	00	N
12	20240829	141033	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16380	-460	5	-2.73	500358790	30494	62.32	16840	16840	16200	21850	11790	16840	16408.43	4.28	0	-9450	17860	17350	16710	16200	15560	17605	16455	47	5010	500	10770	10	1	9453000	1548	13.72	0.94	12	0.32	1194.00	17423.00	29450	20240111	-44.38	13730	20231101	19.30	29450	-44.38	20240111	15110	8.41	20240614	29450	-44.38	20240111	13730	19.30	20231101	3.86	N	234340	500	47 억		404805	N	N	0	N	00	N
13	20240829	131034	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16250	-590	5	-3.50	457771020	27881	56.98	16840	16840	16200	21850	11790	16840	16418.74	4.28	0	-9455	17860	17350	16710	16200	15560	17605	16455	47	5010	500	10770	10	1	9453000	1536	13.61	0.93	12	0.29	1194.00	17423.00	29450	20240111	-44.82	13730	20231101	18.35	29450	-44.82	20240111	15110	7.54	20240614	29450	-44.82	20240111	13730	18.35	20231101	3.86	N	234340	500	47 억		404805	N	N	0	N	00	N
14	20240829	121034	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16260	-580	5	-3.44	394573730	23993	49.03	16840	16840	16200	21850	11790	16840	16445.37	4.28	0	-8282	17860	17350	16710	16200	15560	17605	16455	47	5010	500	10770	10	1	9453000	1537	13.62	0.93	12	0.25	1194.00	17423.00	29450	20240111	-44.79	13730	20231101	18.43	29450	-44.79	20240111	15110	7.61	20240614	29450	-44.79	20240111	13730	18.43	20231101	3.86	N	234340	500	47 억		404805	N	N	0	N	00	N
15	20240829	111033	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16350	-490	5	-2.91	304784000	18484	37.77	16840	16840	16330	21850	11790	16840	16489.07	4.28	0	-4199	17860	17350	16710	16200	15560	17605	16455	47	5010	500	10770	10	1	9453000	1546	13.69	0.94	12	0.20	1194.00	17423.00	29450	20240111	-44.48	13730	20231101	19.08	29450	-44.48	20240111	15110	8.21	20240614	29450	-44.48	20240111	13730	19.08	20231101	3.86	N	234340	500	47 억		404805	N	N	0	N	00	N
16	20240829	101027	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16520	-320	5	-1.90	160110520	9693	19.81	16840	16840	16420	21850	11790	16840	16518.16	4.28	0	1319	17860	17350	16710	16200	15560	17605	16455	47	5010	500	10770	10	1	9453000	1562	13.84	0.95	12	0.10	1194.00	17423.00	29450	20240111	-43.90	13730	20231101	20.32	29450	-43.90	20240111	15110	9.33	20240614	29450	-43.90	20240111	13730	20.32	20231101	3.86	N	234340	500	47 억		404805	N	N	0	N	00	N
17	20240829	091031	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16510	-330	5	-1.96	2276400	136	0.28	16840	16840	16510	21850	11790	16840	16738.24	4.28	0	-28	17860	17350	16710	16200	15560	17605	16455	47	5010	500	10770	10	1	9453000	1561	13.83	0.95	12	0.00	1194.00	17423.00	29450	20240111	-43.94	13730	20231101	20.25	29450	-43.94	20240111	15110	9.27	20240614	29450	-43.94	20240111	13730	20.25	20231101	3.86	N	234340	500	47 억		404805	N	N	0	N	00	N
18	20240828	160958	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16840	870	2	5.45	823445080	48928	178.98	16190	17220	16070	20750	11180	15970	16829.73	4.27	0	781	16823	16396	16173	15746	15523	16285	15635	47	4780	500	10220	10	1	9453000	1592	14.10	0.97	12	0.52	1194.00	17423.00	29450	20240111	-42.82	13730	20231101	22.65	29450	-42.82	20240111	15110	11.45	20240614	29450	-42.82	20240111	13730	22.65	20231101	3.83	N	234340	500	47 억		404024	N	N	0	N	00	N
19	20240828	151006	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16720	750	2	4.70	784564870	46601	170.47	16190	17220	16070	20750	11180	15970	16835.79	4.27	0	916	16823	16396	16173	15746	15523	16285	15635	47	4780	500	10220	10	1	9453000	1581	14.00	0.96	12	0.49	1194.00	17423.00	29450	20240111	-43.23	13730	20231101	21.78	29450	-43.23	20240111	15110	10.66	20240614	29450	-43.23	20240111	13730	21.78	20231101	3.83	N	234340	500	47 억		404024	N	N	0	N	00	N
20	20240828	141008	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16800	830	2	5.20	723707210	42963	157.16	16190	17220	16070	20750	11180	15970	16844.89	4.27	0	-754	16823	16396	16173	15746	15523	16285	15635	47	4780	500	10220	10	1	9453000	1588	14.07	0.96	12	0.45	1194.00	17423.00	29450	20240111	-42.95	13730	20231101	22.36	29450	-42.95	20240111	15110	11.18	20240614	29450	-42.95	20240111	13730	22.36	20231101	3.83	N	234340	500	47 억		404024	N	N	0	N	00	N
21	20240828	131004	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	17050	1080	2	6.76	632315530	37577	137.46	16190	17220	16070	20750	11180	15970	16827.20	4.27	0	390	16823	16396	16173	15746	15523	16285	15635	47	4780	500	10220	10	1	9453000	1612	14.28	0.98	12	0.40	1194.00	17423.00	29450	20240111	-42.11	13730	20231101	24.18	29450	-42.11	20240111	15110	12.84	20240614	29450	-42.11	20240111	13730	24.18	20231101	3.83	N	234340	500	47 억		404024	N	N	0	N	00	N
22	20240828	121002	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16720	750	2	4.70	265544090	16006	58.55	16190	16880	16070	20750	11180	15970	16590.28	4.27	0	358	16823	16396	16173	15746	15523	16285	15635	47	4780	500	10220	10	1	9453000	1581	14.00	0.96	12	0.17	1194.00	17423.00	29450	20240111	-43.23	13730	20231101	21.78	29450	-43.23	20240111	15110	10.66	20240614	29450	-43.23	20240111	13730	21.78	20231101	3.83	N	234340	500	47 억		404024	N	N	0	N	00	N
23	20240828	111002	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16700	730	2	4.57	162339170	9852	36.04	16190	16800	16070	20750	11180	15970	16477.79	4.27	0	543	16823	16396	16173	15746	15523	16285	15635	47	4780	500	10220	10	1	9453000	1579	13.99	0.96	12	0.10	1194.00	17423.00	29450	20240111	-43.29	13730	20231101	21.63	29450	-43.29	20240111	15110	10.52	20240614	29450	-43.29	20240111	13730	21.63	20231101	3.83	N	234340	500	47 억		404024	N	N	0	N	00	N
24	20240828	101030	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16650	680	2	4.26	108741730	6619	24.21	16190	16800	16070	20750	11180	15970	16428.72	4.27	0	1982	16823	16396	16173	15746	15523	16285	15635	47	4780	500	10220	10	1	9453000	1574	13.94	0.96	12	0.07	1194.00	17423.00	29450	20240111	-43.46	13730	20231101	21.27	29450	-43.46	20240111	15110	10.19	20240614	29450	-43.46	20240111	13730	21.27	20231101	3.83	N	234340	500	47 억		404024	N	N	0	N	00	N
25	20240828	091020	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16070	100	2	0.63	4544290	282	1.03	16190	16190	16070	20750	11180	15970	16114.50	4.27	0	173	16823	16396	16173	15746	15523	16285	15635	47	4780	500	10220	10	1	9453000	1519	13.46	0.92	12	0.00	1194.00	17423.00	29450	20240111	-45.43	13730	20231101	17.04	29450	-45.43	20240111	15110	6.35	20240614	29450	-45.43	20240111	13730	17.04	20231101	3.83	N	234340	500	47 억		404024	N	N	0	N	00	N
26	20240827	160958	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	15970	-270	5	-1.66	439680930	27337	78.58	16080	16600	15950	21100	11370	16240	16083.73	4.32	0	-5651	16900	16570	16310	15980	15720	16440	15850	47	4860	500	10390	10	1	9453000	1510	13.38	0.92	12	0.29	1194.00	17423.00	29450	20240111	-45.77	13730	20231101	16.31	29450	-45.77	20240111	15110	5.69	20240614	29450	-45.77	20240111	13730	16.31	20231101	3.82	N	234340	500	47 억		408688	N	N	0	N	00	N
27	20240827	151003	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16100	-140	5	-0.86	406148000	25242	72.56	16080	16600	15950	21100	11370	16240	16090.17	4.32	0	-5200	16900	16570	16310	15980	15720	16440	15850	47	4860	500	10390	10	1	9453000	1522	13.48	0.92	12	0.27	1194.00	17423.00	29450	20240111	-45.33	13730	20231101	17.26	29450	-45.33	20240111	15110	6.55	20240614	29450	-45.33	20240111	13730	17.26	20231101	3.82	N	234340	500	47 억		408688	N	N	0	N	00	N
28	20240827	141008	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16100	-140	5	-0.86	327259090	20326	58.43	16080	16600	15950	21100	11370	16240	16100.52	4.32	0	-4259	16900	16570	16310	15980	15720	16440	15850	47	4860	500	10390	10	1	9453000	1522	13.48	0.92	12	0.22	1194.00	17423.00	29450	20240111	-45.33	13730	20231101	17.26	29450	-45.33	20240111	15110	6.55	20240614	29450	-45.33	20240111	13730	17.26	20231101	3.82	N	234340	500	47 억		408688	N	N	0	N	00	N
29	20240827	131009	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16020	-220	5	-1.35	306055490	19006	54.63	16080	16600	15950	21100	11370	16240	16103.10	4.32	0	-4095	16900	16570	16310	15980	15720	16440	15850	47	4860	500	10390	10	1	9453000	1514	13.42	0.92	12	0.20	1194.00	17423.00	29450	20240111	-45.60	13730	20231101	16.68	29450	-45.60	20240111	15110	6.02	20240614	29450	-45.60	20240111	13730	16.68	20231101	3.82	N	234340	500	47 억		408688	N	N	0	N	00	N
30	20240827	121011	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16060	-180	5	-1.11	241985200	15005	43.13	16080	16600	16000	21100	11370	16240	16126.97	4.32	0	-2722	16900	16570	16310	15980	15720	16440	15850	47	4860	500	10390	10	1	9453000	1518	13.45	0.92	12	0.16	1194.00	17423.00	29450	20240111	-45.47	13730	20231101	16.97	29450	-45.47	20240111	15110	6.29	20240614	29450	-45.47	20240111	13730	16.97	20231101	3.82	N	234340	500	47 억		408688	N	N	0	N	00	N
31	20240827	111007	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16040	-200	5	-1.23	184990740	11455	32.93	16080	16600	16020	21100	11370	16240	16149.34	4.32	0	-2981	16900	16570	16310	15980	15720	16440	15850	47	4860	500	10390	10	1	9453000	1516	13.43	0.92	12	0.12	1194.00	17423.00	29450	20240111	-45.53	13730	20231101	16.82	29450	-45.53	20240111	15110	6.15	20240614	29450	-45.53	20240111	13730	16.82	20231101	3.82	N	234340	500	47 억		408688	N	N	0	N	00	N
32	20240827	101005	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16250	10	2	0.06	90221070	5567	16.00	16080	16600	16060	21100	11370	16240	16206.41	4.32	0	-1485	16900	16570	16310	15980	15720	16440	15850	47	4860	500	10390	10	1	9453000	1536	13.61	0.93	12	0.06	1194.00	17423.00	29450	20240111	-44.82	13730	20231101	18.35	29450	-44.82	20240111	15110	7.54	20240614	29450	-44.82	20240111	13730	18.35	20231101	3.82	N	234340	500	47 억		408688	N	N	0	N	00	N
33	20240827	091005	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16140	-100	5	-0.62	24468690	1510	4.34	16080	16600	16080	21100	11370	16240	16204.43	4.32	0	-1027	16900	16570	16310	15980	15720	16440	15850	47	4860	500	10390	10	1	9453000	1526	13.52	0.93	12	0.02	1194.00	17423.00	29450	20240111	-45.20	13730	20231101	17.55	29450	-45.20	20240111	15110	6.82	20240614	29450	-45.20	20240111	13730	17.55	20231101	3.82	N	234340	500	47 억		408688	N	N	0	N	00	N
34	20240826	160950	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16240	-280	5	-1.69	565349140	34788	154.36	16370	16640	16050	21450	11570	16520	16251.27	4.24	0	5278	17233	16876	16613	16256	15993	16745	16125	47	4930	500	10570	10	1	9453000	1535	13.60	0.93	12	0.37	1194.00	17423.00	29450	20240111	-44.86	13730	20231101	18.28	29450	-44.86	20240111	15110	7.48	20240614	29450	-44.86	20240111	13730	18.28	20231101	3.83	N	234340	500	47 억		401272	N	N	0	N	00	N
35	20240826	150959	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16290	-230	5	-1.39	549737820	33828	150.10	16370	16640	16050	21450	11570	16520	16250.97	4.24	0	5211	17233	16876	16613	16256	15993	16745	16125	47	4930	500	10570	10	1	9453000	1540	13.64	0.93	12	0.36	1194.00	17423.00	29450	20240111	-44.69	13730	20231101	18.65	29450	-44.69	20240111	15110	7.81	20240614	29450	-44.69	20240111	13730	18.65	20231101	3.83	N	234340	500	47 억		401272	N	N	0	N	00	N
36	20240826	141003	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16210	-310	5	-1.88	515966450	31750	140.88	16370	16640	16050	21450	11570	16520	16250.91	4.24	0	4409	17233	16876	16613	16256	15993	16745	16125	47	4930	500	10570	10	1	9453000	1532	13.58	0.93	12	0.34	1194.00	17423.00	29450	20240111	-44.96	13730	20231101	18.06	29450	-44.96	20240111	15110	7.28	20240614	29450	-44.96	20240111	13730	18.06	20231101	3.83	N	234340	500	47 억		401272	N	N	0	N	00	N
37	20240826	131002	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16160	-360	5	-2.18	382873350	23539	104.45	16370	16640	16050	21450	11570	16520	16265.49	4.24	0	306	17233	16876	16613	16256	15993	16745	16125	47	4930	500	10570	10	1	9453000	1528	13.53	0.93	12	0.25	1194.00	17423.00	29450	20240111	-45.13	13730	20231101	17.70	29450	-45.13	20240111	15110	6.95	20240614	29450	-45.13	20240111	13730	17.70	20231101	3.83	N	234340	500	47 억		401272	N	N	0	N	00	N
38	20240826	120957	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16130	-390	5	-2.36	304780010	18694	82.95	16370	16640	16100	21450	11570	16520	16303.63	4.24	0	-1117	17233	16876	16613	16256	15993	16745	16125	47	4930	500	10570	10	1	9453000	1525	13.51	0.93	12	0.20	1194.00	17423.00	29450	20240111	-45.23	13730	20231101	17.48	29450	-45.23	20240111	15110	6.75	20240614	29450	-45.23	20240111	13730	17.48	20231101	3.83	N	234340	500	47 억		401272	N	N	0	N	00	N
39	20240826	111001	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16220	-300	5	-1.82	230091480	14077	62.46	16370	16640	16210	21450	11570	16520	16345.21	4.24	0	-67	17233	16876	16613	16256	15993	16745	16125	47	4930	500	10570	10	1	9453000	1533	13.58	0.93	12	0.15	1194.00	17423.00	29450	20240111	-44.92	13730	20231101	18.14	29450	-44.92	20240111	15110	7.35	20240614	29450	-44.92	20240111	13730	18.14	20231101	3.83	N	234340	500	47 억		401272	N	N	0	N	00	N
40	20240826	101002	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16350	-170	5	-1.03	105241270	6411	28.45	16370	16640	16300	21450	11570	16520	16415.73	4.24	0	355	17233	16876	16613	16256	15993	16745	16125	47	4930	500	10570	10	1	9453000	1546	13.69	0.94	12	0.07	1194.00	17423.00	29450	20240111	-44.48	13730	20231101	19.08	29450	-44.48	20240111	15110	8.21	20240614	29450	-44.48	20240111	13730	19.08	20231101	3.83	N	234340	500	47 억		401272	N	N	0	N	00	N
41	20240826	090956	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16440	-80	5	-0.48	25762590	1560	6.92	16370	16620	16370	21450	11570	16520	16514.48	4.24	0	424	17233	16876	16613	16256	15993	16745	16125	47	4930	500	10570	10	1	9453000	1554	13.77	0.94	12	0.02	1194.00	17423.00	29450	20240111	-44.18	13730	20231101	19.74	29450	-44.18	20240111	15110	8.80	20240614	29450	-44.18	20240111	13730	19.74	20231101	3.83	N	234340	500	47 억		401272	N	N	0	N	00	N
42	20240823	160952	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16520	-200	5	-1.20	371975620	22537	70.03	16760	16970	16350	21700	11710	16720	16505.05	4.22	0	522	18320	17520	16910	16110	15500	17215	15805	47	4980	500	10700	10	1	9453000	1562	13.84	0.95	12	0.24	1194.00	17423.00	29450	20240111	-43.90	13730	20231101	20.32	29450	-43.90	20240111	15110	9.33	20240614	29450	-43.90	20240111	13730	20.32	20231101	3.77	N	234340	500	47 억		398795	N	N	0	N	00	N
43	20240823	151000	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16470	-250	5	-1.50	356099730	21577	67.05	16760	16970	16350	21700	11710	16720	16503.67	4.22	0	156	18320	17520	16910	16110	15500	17215	15805	47	4980	500	10700	10	1	9453000	1557	13.79	0.95	12	0.23	1194.00	17423.00	29450	20240111	-44.07	13730	20231101	19.96	29450	-44.07	20240111	15110	9.00	20240614	29450	-44.07	20240111	13730	19.96	20231101	3.77	N	234340	500	47 억		398795	N	N	0	N	00	N
44	20240823	140959	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16420	-300	5	-1.79	330218820	20007	62.17	16760	16970	16350	21700	11710	16720	16505.16	4.22	0	-215	18320	17520	16910	16110	15500	17215	15805	47	4980	500	10700	10	1	9453000	1552	13.75	0.94	12	0.21	1194.00	17423.00	29450	20240111	-44.24	13730	20231101	19.59	29450	-44.24	20240111	15110	8.67	20240614	29450	-44.24	20240111	13730	19.59	20231101	3.77	N	234340	500	47 억		398795	N	N	0	N	00	N
45	20240823	130959	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16540	-180	5	-1.08	299711680	18157	56.42	16760	16970	16350	21700	11710	16720	16506.67	4.22	0	-339	18320	17520	16910	16110	15500	17215	15805	47	4980	500	10700	10	1	9453000	1564	13.85	0.95	12	0.19	1194.00	17423.00	29450	20240111	-43.84	13730	20231101	20.47	29450	-43.84	20240111	15110	9.46	20240614	29450	-43.84	20240111	13730	20.47	20231101	3.77	N	234340	500	47 억		398795	N	N	0	N	00	N
46	20240823	120958	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16370	-350	5	-2.09	275082720	16662	51.78	16760	16970	16360	21700	11710	16720	16509.59	4.22	0	-308	18320	17520	16910	16110	15500	17215	15805	47	4980	500	10700	10	1	9453000	1547	13.71	0.94	12	0.18	1194.00	17423.00	29450	20240111	-44.41	13730	20231101	19.23	29450	-44.41	20240111	15110	8.34	20240614	29450	-44.41	20240111	13730	19.23	20231101	3.77	N	234340	500	47 억		398795	N	N	0	N	00	N
47	20240823	110954	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16530	-190	5	-1.14	165134690	9982	31.02	16760	16970	16400	21700	11710	16720	16543.25	4.22	0	-2189	18320	17520	16910	16110	15500	17215	15805	47	4980	500	10700	10	1	9453000	1563	13.84	0.95	12	0.11	1194.00	17423.00	29450	20240111	-43.87	13730	20231101	20.39	29450	-43.87	20240111	15110	9.40	20240614	29450	-43.87	20240111	13730	20.39	20231101	3.77	N	234340	500	47 억		398795	N	N	0	N	00	N
48	20240823	100959	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16500	-220	5	-1.32	116603620	7044	21.89	16760	16970	16400	21700	11710	16720	16553.61	4.22	0	-2142	18320	17520	16910	16110	15500	17215	15805	47	4980	500	10700	10	1	9453000	1560	13.82	0.95	12	0.07	1194.00	17423.00	29450	20240111	-43.97	13730	20231101	20.17	29450	-43.97	20240111	15110	9.20	20240614	29450	-43.97	20240111	13730	20.17	20231101	3.77	N	234340	500	47 억		398795	N	N	0	N	00	N
49	20240823	090958	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16630	-90	5	-0.54	6498190	390	1.21	16760	16970	16570	21700	11710	16720	16662.03	4.22	0	-65	18320	17520	16910	16110	15500	17215	15805	47	4980	500	10700	10	1	9453000	1572	13.93	0.95	12	0.00	1194.00	17423.00	29450	20240111	-43.53	13730	20231101	21.12	29450	-43.53	20240111	15110	10.06	20240614	29450	-43.53	20240111	13730	21.12	20231101	3.77	N	234340	500	47 억		398795	N	N	0	N	00	N
50	20240822	160952	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16720	-820	5	-4.68	543286280	32172	92.32	17540	17710	16300	22800	12280	17540	16886.93	4.22	0	-4060	18133	17836	17453	17156	16773	17985	17305	47	5260	500	11220	10	1	9453000	1581	14.00	0.96	12	0.34	1194.00	17423.00	29450	20240111	-43.23	13730	20231101	21.78	29450	-43.23	20240111	15110	10.66	20240614	29450	-43.23	20240111	13730	21.78	20231101	3.79	N	234340	500	47 억		399103	N	N	0	N	00	N
51	20240822	150959	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16750	-790	5	-4.50	475344710	28112	80.67	17540	17710	16300	22800	12280	17540	16908.96	4.22	0	-5368	18133	17836	17453	17156	16773	17985	17305	47	5260	500	11220	10	1	9453000	1583	14.03	0.96	12	0.30	1194.00	17423.00	29450	20240111	-43.12	13730	20231101	22.00	29450	-43.12	20240111	15110	10.85	20240614	29450	-43.12	20240111	13730	22.00	20231101	3.79	N	234340	500	47 억		399103	N	N	0	N	00	N
52	20240822	141000	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16770	-770	5	-4.39	400329750	23645	67.85	17540	17710	16300	22800	12280	17540	16930.84	4.22	0	-4512	18133	17836	17453	17156	16773	17985	17305	47	5260	500	11220	10	1	9453000	1585	14.05	0.96	12	0.25	1194.00	17423.00	29450	20240111	-43.06	13730	20231101	22.14	29450	-43.06	20240111	15110	10.99	20240614	29450	-43.06	20240111	13730	22.14	20231101	3.79	N	234340	500	47 억		399103	N	N	0	N	00	N
53	20240822	131000	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16830	-710	5	-4.05	369432880	21808	62.58	17540	17710	16300	22800	12280	17540	16940.25	4.22	0	-4254	18133	17836	17453	17156	16773	17985	17305	47	5260	500	11220	10	1	9453000	1591	14.10	0.97	12	0.23	1194.00	17423.00	29450	20240111	-42.85	13730	20231101	22.58	29450	-42.85	20240111	15110	11.38	20240614	29450	-42.85	20240111	13730	22.58	20231101	3.79	N	234340	500	47 억		399103	N	N	0	N	00	N
54	20240822	121004	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16870	-670	5	-3.82	285941210	16843	48.33	17540	17710	16300	22800	12280	17540	16976.86	4.22	0	-1315	18133	17836	17453	17156	16773	17985	17305	47	5260	500	11220	10	1	9453000	1595	14.13	0.97	12	0.18	1194.00	17423.00	29450	20240111	-42.72	13730	20231101	22.87	29450	-42.72	20240111	15110	11.65	20240614	29450	-42.72	20240111	13730	22.87	20231101	3.79	N	234340	500	47 억		399103	N	N	0	N	00	N
55	20240822	110955	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16870	-670	5	-3.82	259462470	15271	43.82	17540	17710	16300	22800	12280	17540	16990.54	4.22	0	-726	18133	17836	17453	17156	16773	17985	17305	47	5260	500	11220	10	1	9453000	1595	14.13	0.97	12	0.16	1194.00	17423.00	29450	20240111	-42.72	13730	20231101	22.87	29450	-42.72	20240111	15110	11.65	20240614	29450	-42.72	20240111	13730	22.87	20231101	3.79	N	234340	500	47 억		399103	N	N	0	N	00	N
56	20240822	100955	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16980	-560	5	-3.19	137424040	8027	23.03	17540	17710	16300	22800	12280	17540	17120.22	4.22	0	-147	18133	17836	17453	17156	16773	17985	17305	47	5260	500	11220	10	1	9453000	1605	14.22	0.97	12	0.08	1194.00	17423.00	29450	20240111	-42.34	13730	20231101	23.67	29450	-42.34	20240111	15110	12.38	20240614	29450	-42.34	20240111	13730	23.67	20231101	3.79	N	234340	500	47 억		399103	N	N	0	N	00	N
57	20240822	090955	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16300	-1240	5	-7.07	33268820	1945	5.58	17540	17710	16300	22800	12280	17540	17104.79	4.22	0	622	18133	17836	17453	17156	16773	17985	17305	47	5260	500	11220	10	1	9453000	1541	13.65	0.94	12	0.02	1194.00	17423.00	29450	20240111	-44.65	13730	20231101	18.72	29450	-44.65	20240111	15110	7.88	20240614	29450	-44.65	20240111	13730	18.72	20231101	3.79	N	234340	500	47 억		399103	Y	N	0	N	00	N
58	20240821	160950	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	17540	40	2	0.23	603404540	34849	125.11	17420	17750	17070	22750	12250	17500	17314.83	4.24	0	-5548	17966	17732	17406	17172	16846	17850	17290	47	5250	500	11200	10	1	9453000	1658	14.69	1.01	12	0.37	1194.00	17423.00	29450	20240111	-40.44	13730	20231101	27.75	29450	-40.44	20240111	15110	16.08	20240614	29450	-40.44	20240111	13730	27.75	20231101	3.74	N	234340	500	47 억		400449	N	N	0	N	00	N
59	20240821	151002	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	17450	-50	5	-0.29	577073840	33346	119.72	17420	17750	17070	22750	12250	17500	17305.64	4.24	0	-5975	17966	17732	17406	17172	16846	17850	17290	47	5250	500	11200	10	1	9453000	1650	14.61	1.00	12	0.35	1194.00	17423.00	29450	20240111	-40.75	13730	20231101	27.09	29450	-40.75	20240111	15110	15.49	20240614	29450	-40.75	20240111	13730	27.09	20231101	3.74	N	234340	500	47 억		400449	N	N	0	N	00	N
60	20240821	141000	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	17290	-210	5	-1.20	519497240	30040	107.85	17420	17750	17070	22750	12250	17500	17293.52	4.24	0	-5672	17966	17732	17406	17172	16846	17850	17290	47	5250	500	11200	10	1	9453000	1634	14.48	0.99	12	0.32	1194.00	17423.00	29450	20240111	-41.29	13730	20231101	25.93	29450	-41.29	20240111	15110	14.43	20240614	29450	-41.29	20240111	13730	25.93	20231101	3.74	N	234340	500	47 억		400449	N	N	0	N	00	N
61	20240821	131005	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	17280	-220	5	-1.26	452980570	26193	94.04	17420	17750	17070	22750	12250	17500	17293.96	4.24	0	-5143	17966	17732	17406	17172	16846	17850	17290	47	5250	500	11200	10	1	9453000	1633	14.47	0.99	12	0.28	1194.00	17423.00	29450	20240111	-41.32	13730	20231101	25.86	29450	-41.32	20240111	15110	14.36	20240614	29450	-41.32	20240111	13730	25.86	20231101	3.74	N	234340	500	47 억		400449	N	N	0	N	00	N
62	20240821	121005	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	17200	-300	5	-1.71	409751200	23685	85.03	17420	17750	17070	22750	12250	17500	17300.03	4.24	0	-4757	17966	17732	17406	17172	16846	17850	17290	47	5250	500	11200	10	1	9453000	1626	14.41	0.99	12	0.25	1194.00	17423.00	29450	20240111	-41.60	13730	20231101	25.27	29450	-41.60	20240111	15110	13.83	20240614	29450	-41.60	20240111	13730	25.27	20231101	3.74	N	234340	500	47 억		400449	N	N	0	N	00	N
63	20240821	110959	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	17160	-340	5	-1.94	351584700	20294	72.86	17420	17750	17110	22750	12250	17500	17324.56	4.24	0	-3870	17966	17732	17406	17172	16846	17850	17290	47	5250	500	11200	10	1	9453000	1622	14.37	0.98	12	0.21	1194.00	17423.00	29450	20240111	-41.73	13730	20231101	24.98	29450	-41.73	20240111	15110	13.57	20240614	29450	-41.73	20240111	13730	24.98	20231101	3.74	N	234340	500	47 억		400449	N	N	0	N	00	N
64	20240821	101004	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	17310	-190	5	-1.09	145195620	8341	29.95	17420	17740	17250	22750	12250	17500	17407.46	4.24	0	-980	17966	17732	17406	17172	16846	17850	17290	47	5250	500	11200	10	1	9453000	1636	14.50	0.99	12	0.09	1194.00	17423.00	29450	20240111	-41.22	13730	20231101	26.07	29450	-41.22	20240111	15110	14.56	20240614	29450	-41.22	20240111	13730	26.07	20231101	3.74	N	234340	500	47 억		400449	N	N	0	N	00	N
65	20240821	090955	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	17600	100	2	0.57	17433490	1003	3.60	17420	17740	17250	22750	12250	17500	17381.35	4.24	0	26	17966	17732	17406	17172	16846	17850	17290	47	5250	500	11200	10	1	9453000	1664	14.74	1.01	12	0.01	1194.00	17423.00	29450	20240111	-40.24	13730	20231101	28.19	29450	-40.24	20240111	15110	16.48	20240614	29450	-40.24	20240111	13730	28.19	20231101	3.74	N	234340	500	47 억		400449	N	N	0	N	00	N
66	20240820	160943	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	17500	250	2	1.45	482392660	27709	79.92	17080	17640	17080	22400	12080	17250	17409.24	4.13	0	9744	18070	17660	17340	16930	16610	17500	16770	47	5150	500	11040	10	1	9453000	1654	14.66	1.00	12	0.29	1194.00	17423.00	29450	20240111	-40.58	13730	20231101	27.46	29450	-40.58	20240111	15110	15.82	20240614	29450	-40.58	20240111	13730	27.46	20231101	3.70	N	234340	500	47 억		390077	N	N	0	N	00	N
67	20240820	150955	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	17570	320	2	1.86	449900840	25853	74.57	17080	17640	17080	22400	12080	17250	17402.27	4.13	0	8689	18070	17660	17340	16930	16610	17500	16770	47	5150	500	11040	10	1	9453000	1661	14.72	1.01	12	0.27	1194.00	17423.00	29450	20240111	-40.34	13730	20231101	27.97	29450	-40.34	20240111	15110	16.28	20240614	29450	-40.34	20240111	13730	27.97	20231101	3.70	N	234340	500	47 억		390077	N	N	0	N	00	N
68	20240820	140952	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	17480	230	2	1.33	404023460	23230	67.00	17080	17640	17080	22400	12080	17250	17392.31	4.13	0	6639	18070	17660	17340	16930	16610	17500	16770	47	5150	500	11040	10	1	9453000	1652	14.64	1.00	12	0.25	1194.00	17423.00	29450	20240111	-40.65	13730	20231101	27.31	29450	-40.65	20240111	15110	15.68	20240614	29450	-40.65	20240111	13730	27.31	20231101	3.70	N	234340	500	47 억		390077	N	N	0	N	00	N
69	20240820	130955	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	17380	130	2	0.75	326623950	18786	54.18	17080	17640	17080	22400	12080	17250	17386.56	4.13	0	3306	18070	17660	17340	16930	16610	17500	16770	47	5150	500	11040	10	1	9453000	1643	14.56	1.00	12	0.20	1194.00	17423.00	29450	20240111	-40.98	13730	20231101	26.58	29450	-40.98	20240111	15110	15.02	20240614	29450	-40.98	20240111	13730	26.58	20231101	3.70	N	234340	500	47 억		390077	N	N	0	N	00	N
70	20240820	120948	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	17440	190	2	1.10	268057900	15420	44.48	17080	17640	17080	22400	12080	17250	17383.78	4.13	0	2154	18070	17660	17340	16930	16610	17500	16770	47	5150	500	11040	10	1	9453000	1649	14.61	1.00	12	0.16	1194.00	17423.00	29450	20240111	-40.78	13730	20231101	27.02	29450	-40.78	20240111	15110	15.42	20240614	29450	-40.78	20240111	13730	27.02	20231101	3.70	N	234340	500	47 억		390077	N	N	0	N	00	N
71	20240820	110947	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	17440	190	2	1.10	226542610	13036	37.60	17080	17640	17080	22400	12080	17250	17378.23	4.13	0	840	18070	17660	17340	16930	16610	17500	16770	47	5150	500	11040	10	1	9453000	1649	14.61	1.00	12	0.14	1194.00	17423.00	29450	20240111	-40.78	13730	20231101	27.02	29450	-40.78	20240111	15110	15.42	20240614	29450	-40.78	20240111	13730	27.02	20231101	3.70	N	234340	500	47 억		390077	N	N	0	N	00	N
72	20240820	100944	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	17270	20	2	0.12	162894040	9385	27.07	17080	17640	17080	22400	12080	17250	17356.85	4.13	0	-411	18070	17660	17340	16930	16610	17500	16770	47	5150	500	11040	10	1	9453000	1633	14.46	0.99	12	0.10	1194.00	17423.00	29450	20240111	-41.36	13730	20231101	25.78	29450	-41.36	20240111	15110	14.30	20240614	29450	-41.36	20240111	13730	25.78	20231101	3.70	N	234340	500	47 억		390077	N	N	0	N	00	N
73	20240820	090947	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	17470	220	2	1.28	13918190	803	2.32	17080	17500	17080	22400	12080	17250	17332.74	4.13	0	-171	18070	17660	17340	16930	16610	17500	16770	47	5150	500	11040	10	1	9453000	1651	14.63	1.00	12	0.01	1194.00	17423.00	29450	20240111	-40.68	13730	20231101	27.24	29450	-40.68	20240111	15110	15.62	20240614	29450	-40.68	20240111	13730	27.24	20231101	3.70	N	234340	500	47 억		390077	N	N	0	N	00	N
74	20240819	160936	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	17250	-50	5	-0.29	598145490	34553	129.18	17320	17750	17020	22450	12110	17300	17310.96	4.11	0	3099	18553	17926	17613	16986	16673	17770	16830	47	5150	500	11070	10	1	9453000	1631	14.45	0.99	12	0.37	1194.00	17423.00	29450	20240111	-41.43	13730	20231101	25.64	29450	-41.43	20240111	15110	14.16	20240614	29450	-41.43	20240111	13730	25.64	20231101	3.70	N	234340	500	47 억		388282	N	N	0	N	00	N
75	20240819	150945	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	17070	-230	5	-1.33	539963130	31168	116.53	17320	17750	17020	22450	12110	17300	17324.30	4.11	0	2468	18553	17926	17613	16986	16673	17770	16830	47	5150	500	11070	10	1	9453000	1614	14.30	0.98	12	0.33	1194.00	17423.00	29450	20240111	-42.04	13730	20231101	24.33	29450	-42.04	20240111	15110	12.97	20240614	29450	-42.04	20240111	13730	24.33	20231101	3.70	N	234340	500	47 억		388282	N	N	0	N	00	N
76	20240819	140946	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	17370	70	2	0.40	287472750	16463	61.55	17320	17750	17100	22450	12110	17300	17461.96	4.11	0	-1199	18553	17926	17613	16986	16673	17770	16830	47	5150	500	11070	10	1	9453000	1642	14.55	1.00	12	0.17	1194.00	17423.00	29450	20240111	-41.02	13730	20231101	26.51	29450	-41.02	20240111	15110	14.96	20240614	29450	-41.02	20240111	13730	26.51	20231101	3.70	N	234340	500	47 억		388282	N	N	0	N	00	N
77	20240819	130941	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	17510	210	2	1.21	243316760	13930	52.08	17320	17750	17100	22450	12110	17300	17467.37	4.11	0	-785	18553	17926	17613	16986	16673	17770	16830	47	5150	500	11070	10	1	9453000	1655	14.66	1.00	12	0.15	1194.00	17423.00	29450	20240111	-40.54	13730	20231101	27.53	29450	-40.54	20240111	15110	15.88	20240614	29450	-40.54	20240111	13730	27.53	20231101	3.70	N	234340	500	47 억		388282	N	N	0	N	00	N
78	20240819	120941	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	17550	250	2	1.45	204900880	11734	43.87	17320	17750	17100	22450	12110	17300	17462.46	4.11	0	-215	18553	17926	17613	16986	16673	17770	16830	47	5150	500	11070	10	1	9453000	1659	14.70	1.01	12	0.12	1194.00	17423.00	29450	20240111	-40.41	13730	20231101	27.82	29450	-40.41	20240111	15110	16.15	20240614	29450	-40.41	20240111	13730	27.82	20231101	3.70	N	234340	500	47 억		388282	N	N	0	N	00	N
79	20240819	110942	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	17720	420	2	2.43	139035830	7978	29.83	17320	17750	17100	22450	12110	17300	17427.76	4.11	0	-373	18553	17926	17613	16986	16673	17770	16830	47	5150	500	11070	10	1	9453000	1675	14.84	1.02	12	0.08	1194.00	17423.00	29450	20240111	-39.83	13730	20231101	29.06	29450	-39.83	20240111	15110	17.27	20240614	29450	-39.83	20240111	13730	29.06	20231101	3.70	N	234340	500	47 억		388282	N	N	0	N	00	N
80	20240819	100943	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	17580	280	2	1.62	78793930	4556	17.03	17320	17580	17100	22450	12110	17300	17294.51	4.11	0	-793	18553	17926	17613	16986	16673	17770	16830	47	5150	500	11070	10	1	9453000	1662	14.72	1.01	12	0.05	1194.00	17423.00	29450	20240111	-40.31	13730	20231101	28.04	29450	-40.31	20240111	15110	16.35	20240614	29450	-40.31	20240111	13730	28.04	20231101	3.70	N	234340	500	47 억		388282	N	N	0	N	00	N
81	20240819	090941	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	17150	-150	5	-0.87	34228370	1987	7.43	17320	17320	17100	22450	12110	17300	17225.33	4.11	0	-801	18553	17926	17613	16986	16673	17770	16830	47	5150	500	11070	10	1	9453000	1621	14.36	0.98	12	0.02	1194.00	17423.00	29450	20240111	-41.77	13730	20231101	24.91	29450	-41.77	20240111	15110	13.50	20240614	29450	-41.77	20240111	13730	24.91	20231101	3.70	N	234340	500	47 억		388282	N	N	0	N	00	N
82	20240816	160934	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	17300	-360	5	-2.04	450381080	25610	70.76	18240	18240	17300	22950	12370	17660	17586.59	4.21	0	-8449	18953	18306	17933	17286	16913	18630	17610	47	5290	500	11300	10	1	9453000	1635	14.49	0.99	12	0.27	1194.00	17423.00	29450	20240111	-41.26	13730	20231101	26.00	29450	-41.26	20240111	15110	14.49	20240614	29450	-41.26	20240111	13730	26.00	20231101	3.69	N	234340	500	47 억		397534	N	N	0	N	00	N
83	20240816	150938	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	17440	-220	5	-1.25	389907810	22129	61.14	18240	18240	17420	22950	12370	17660	17619.77	4.21	0	-6111	18953	18306	17933	17286	16913	18630	17610	47	5290	500	11300	10	1	9453000	1649	14.61	1.00	12	0.23	1194.00	17423.00	29450	20240111	-40.78	13730	20231101	27.02	29450	-40.78	20240111	15110	15.42	20240614	29450	-40.78	20240111	13730	27.02	20231101	3.69	N	234340	500	47 억		397534	N	N	0	N	00	N
84	20240816	140941	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	17480	-180	5	-1.02	360948220	20470	56.55	18240	18240	17480	22950	12370	17660	17633.03	4.21	0	-5807	18953	18306	17933	17286	16913	18630	17610	47	5290	500	11300	10	1	9453000	1652	14.64	1.00	12	0.22	1194.00	17423.00	29450	20240111	-40.65	13730	20231101	27.31	29450	-40.65	20240111	15110	15.68	20240614	29450	-40.65	20240111	13730	27.31	20231101	3.69	N	234340	500	47 억		397534	N	N	0	N	00	N
85	20240816	130943	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	17560	-100	5	-0.57	262767170	14871	41.09	18240	18240	17510	22950	12370	17660	17669.77	4.21	0	-2682	18953	18306	17933	17286	16913	18630	17610	47	5290	500	11300	10	1	9453000	1660	14.71	1.01	12	0.16	1194.00	17423.00	29450	20240111	-40.37	13730	20231101	27.90	29450	-40.37	20240111	15110	16.21	20240614	29450	-40.37	20240111	13730	27.90	20231101	3.69	N	234340	500	47 억		397534	N	N	0	N	00	N
86	20240816	120937	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	17600	-60	5	-0.34	232912330	13171	36.39	18240	18240	17510	22950	12370	17660	17683.72	4.21	0	-2690	18953	18306	17933	17286	16913	18630	17610	47	5290	500	11300	10	1	9453000	1664	14.74	1.01	12	0.14	1194.00	17423.00	29450	20240111	-40.24	13730	20231101	28.19	29450	-40.24	20240111	15110	16.48	20240614	29450	-40.24	20240111	13730	28.19	20231101	3.69	N	234340	500	47 억		397534	N	N	0	N	00	N
87	20240816	110941	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	17580	-80	5	-0.45	166707210	9411	26.00	18240	18240	17510	22950	12370	17660	17714.08	4.21	0	-2941	18953	18306	17933	17286	16913	18630	17610	47	5290	500	11300	10	1	9453000	1662	14.72	1.01	12	0.10	1194.00	17423.00	29450	20240111	-40.31	13730	20231101	28.04	29450	-40.31	20240111	15110	16.35	20240614	29450	-40.31	20240111	13730	28.04	20231101	3.69	N	234340	500	47 억		397534	N	N	0	N	00	N
88	20240816	100938	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	17730	70	2	0.40	105861290	5951	16.44	18240	18240	17660	22950	12370	17660	17788.82	4.21	0	-2188	18953	18306	17933	17286	16913	18630	17610	47	5290	500	11300	10	1	9453000	1676	14.85	1.02	12	0.06	1194.00	17423.00	29450	20240111	-39.80	13730	20231101	29.13	29450	-39.80	20240111	15110	17.34	20240614	29450	-39.80	20240111	13730	29.13	20231101	3.69	N	234340	500	47 억		397534	N	N	0	N	00	N
89	20240816	090940	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	17850	190	2	1.08	32758590	1831	5.06	18240	18240	17800	22950	12370	17660	17891.09	4.21	0	-972	18953	18306	17933	17286	16913	18630	17610	47	5290	500	11300	10	1	9453000	1687	14.95	1.02	12	0.02	1194.00	17423.00	29450	20240111	-39.39	13730	20231101	30.01	29450	-39.39	20240111	15110	18.13	20240614	29450	-39.39	20240111	13730	30.01	20231101	3.69	N	234340	500	47 억		397534	N	N	0	N	00	N
90	20240814	160939	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	17660	140	2	0.80	643206140	36025	118.69	17560	18580	17560	22750	12270	17520	17854.45	4.22	0	-1060	19100	18310	17840	17050	16580	18075	16815	47	5230	500	11210	10	1	9453000	1669	14.79	1.01	12	0.38	1194.00	17423.00	29450	20240111	-40.03	13730	20231101	28.62	29450	-40.03	20240111	15110	16.88	20240614	29450	-40.03	20240111	13730	28.62	20231101	3.57	N	234340	500	47 억		398544	N	N	0	N	00	N
91	20240814	150941	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	17680	160	2	0.91	626542110	35082	115.58	17560	18580	17560	22750	12270	17520	17859.36	4.22	0	-1445	19100	18310	17840	17050	16580	18075	16815	47	5230	500	11210	10	1	9453000	1671	14.81	1.01	12	0.37	1194.00	17423.00	29450	20240111	-39.97	13730	20231101	28.77	29450	-39.97	20240111	15110	17.01	20240614	29450	-39.97	20240111	13730	28.77	20231101	3.57	N	234340	500	47 억		398544	N	N	0	N	00	N
92	20240814	140945	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	17600	80	2	0.46	584969150	32728	107.82	17560	18580	17560	22750	12270	17520	17873.66	4.22	0	-2180	19100	18310	17840	17050	16580	18075	16815	47	5230	500	11210	10	1	9453000	1664	14.74	1.01	12	0.35	1194.00	17423.00	29450	20240111	-40.24	13730	20231101	28.19	29450	-40.24	20240111	15110	16.48	20240614	29450	-40.24	20240111	13730	28.19	20231101	3.57	N	234340	500	47 억		398544	N	N	0	N	00	N
93	20240814	130943	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	17660	140	2	0.80	537142240	30010	98.87	17560	18580	17560	22750	12270	17520	17898.78	4.22	0	-2953	19100	18310	17840	17050	16580	18075	16815	47	5230	500	11210	10	1	9453000	1669	14.79	1.01	12	0.32	1194.00	17423.00	29450	20240111	-40.03	13730	20231101	28.62	29450	-40.03	20240111	15110	16.88	20240614	29450	-40.03	20240111	13730	28.62	20231101	3.57	N	234340	500	47 억		398544	N	N	0	N	00	N
94	20240814	120937	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	17600	80	2	0.46	512163360	28590	94.19	17560	18580	17560	22750	12270	17520	17914.07	4.22	0	-2831	19100	18310	17840	17050	16580	18075	16815	47	5230	500	11210	10	1	9453000	1664	14.74	1.01	12	0.30	1194.00	17423.00	29450	20240111	-40.24	13730	20231101	28.19	29450	-40.24	20240111	15110	16.48	20240614	29450	-40.24	20240111	13730	28.19	20231101	3.57	N	234340	500	47 억		398544	N	N	0	N	00	N
95	20240814	110934	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	17650	130	2	0.74	442536800	24636	81.16	17560	18580	17560	22750	12270	17520	17963.01	4.22	0	-3086	19100	18310	17840	17050	16580	18075	16815	47	5230	500	11210	10	1	9453000	1668	14.78	1.01	12	0.26	1194.00	17423.00	29450	20240111	-40.07	13730	20231101	28.55	29450	-40.07	20240111	15110	16.81	20240614	29450	-40.07	20240111	13730	28.55	20231101	3.57	N	234340	500	47 억		398544	N	N	0	N	00	N
96	20240814	100931	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	18050	530	2	3.03	321261700	17831	58.75	17560	18580	17560	22750	12270	17520	18017.03	4.22	0	-1544	19100	18310	17840	17050	16580	18075	16815	47	5230	500	11210	10	1	9453000	1706	15.12	1.04	12	0.19	1194.00	17423.00	29450	20240111	-38.71	13730	20231101	31.46	29450	-38.71	20240111	15110	19.46	20240614	29450	-38.71	20240111	13730	31.46	20231101	3.57	N	234340	500	47 억		398544	N	N	0	N	00	N
97	20240814	091005	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	18010	490	2	2.80	139776530	7686	25.32	17560	18580	17560	22750	12270	17520	18185.86	4.22	0	868	19100	18310	17840	17050	16580	18075	16815	47	5230	500	11210	10	1	9453000	1702	15.08	1.03	12	0.08	1194.00	17423.00	29450	20240111	-38.85	13730	20231101	31.17	29450	-38.85	20240111	15110	19.19	20240614	29450	-38.85	20240111	13730	31.17	20231101	3.57	N	234340	500	47 억		398544	N	N	0	N	00	N
98	20240813	160924	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	17520	-290	5	-1.63	536607780	30338	48.59	17820	18630	17370	23150	12470	17810	17688.46	4.26	0	-3490	18710	18260	17800	17350	16890	18485	17575	47	5340	500	11390	10	1	9453000	1656	14.67	1.01	12	0.32	1194.00	17423.00	29450	20240111	-40.51	13730	20231101	27.60	29450	-40.51	20240111	15110	15.95	20240614	29450	-40.51	20240111	13730	27.60	20231101	3.63	N	234340	500	47 억		402872	N	N	0	N	00	N
99	20240813	150931	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	17520	-290	5	-1.63	513201770	29003	46.45	17820	18630	17370	23150	12470	17810	17694.78	4.26	0	-3371	18710	18260	17800	17350	16890	18485	17575	47	5340	500	11390	10	1	9453000	1656	14.67	1.01	12	0.31	1194.00	17423.00	29450	20240111	-40.51	13730	20231101	27.60	29450	-40.51	20240111	15110	15.95	20240614	29450	-40.51	20240111	13730	27.60	20231101	3.63	N	234340	500	47 억		402872	N	N	0	N	00	N
100	20240813	140931	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	17580	-230	5	-1.29	443457480	25047	40.12	17820	18630	17370	23150	12470	17810	17705.01	4.26	0	-2138	18710	18260	17800	17350	16890	18485	17575	47	5340	500	11390	10	1	9453000	1662	14.72	1.01	12	0.26	1194.00	17423.00	29450	20240111	-40.31	13730	20231101	28.04	29450	-40.31	20240111	15110	16.35	20240614	29450	-40.31	20240111	13730	28.04	20231101	3.63	N	234340	500	47 억		402872	N	N	0	N	00	N
101	20240813	130931	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	17550	-260	5	-1.46	376973590	21259	34.05	17820	18630	17370	23150	12470	17810	17732.42	4.26	0	-1260	18710	18260	17800	17350	16890	18485	17575	47	5340	500	11390	10	1	9453000	1659	14.70	1.01	12	0.22	1194.00	17423.00	29450	20240111	-40.41	13730	20231101	27.82	29450	-40.41	20240111	15110	16.15	20240614	29450	-40.41	20240111	13730	27.82	20231101	3.63	N	234340	500	47 억		402872	N	N	0	N	00	N
102	20240813	120926	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	17530	-280	5	-1.57	324413470	18263	29.25	17820	18630	17370	23150	12470	17810	17763.43	4.26	0	-493	18710	18260	17800	17350	16890	18485	17575	47	5340	500	11390	10	1	9453000	1657	14.68	1.01	12	0.19	1194.00	17423.00	29450	20240111	-40.48	13730	20231101	27.68	29450	-40.48	20240111	15110	16.02	20240614	29450	-40.48	20240111	13730	27.68	20231101	3.63	N	234340	500	47 억		402872	N	N	0	N	00	N
103	20240813	110923	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	17490	-320	5	-1.80	295476810	16607	26.60	17820	18630	17370	23150	12470	17810	17792.31	4.26	0	-864	18710	18260	17800	17350	16890	18485	17575	47	5340	500	11390	10	1	9453000	1653	14.65	1.00	12	0.18	1194.00	17423.00	29450	20240111	-40.61	13730	20231101	27.39	29450	-40.61	20240111	15110	15.75	20240614	29450	-40.61	20240111	13730	27.39	20231101	3.63	N	234340	500	47 억		402872	N	N	0	N	00	N
104	20240813	100925	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	17700	-110	5	-0.62	167159930	9298	14.89	17820	18630	17610	23150	12470	17810	17978.05	4.26	0	-2796	18710	18260	17800	17350	16890	18485	17575	47	5340	500	11390	10	1	9453000	1673	14.82	1.02	12	0.10	1194.00	17423.00	29450	20240111	-39.90	13730	20231101	28.91	29450	-39.90	20240111	15110	17.14	20240614	29450	-39.90	20240111	13730	28.91	20231101	3.63	N	234340	500	47 억		402872	N	N	0	N	00	N
105	20240813	090929	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	18010	200	2	1.12	64360050	3511	5.62	17820	18630	17820	23150	12470	17810	18330.97	4.26	0	-1075	18710	18260	17800	17350	16890	18485	17575	47	5340	500	11390	10	1	9453000	1702	15.08	1.03	12	0.04	1194.00	17423.00	29450	20240111	-38.85	13730	20231101	31.17	29450	-38.85	20240111	15110	19.19	20240614	29450	-38.85	20240111	13730	31.17	20231101	3.63	N	234340	500	47 억		402872	N	N	0	N	00	N
106	20240812	160916	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	17810	490	2	2.83	1113301600	62374	70.08	17620	18250	17340	22500	12130	17320	17849.20	4.33	0	-8597	18800	18060	17550	16810	16300	18430	17180	47	5180	500	11080	10	1	9453000	1684	14.92	1.02	12	0.66	1194.00	17423.00	29450	20240111	-39.52	13730	20231101	29.72	29450	-39.52	20240111	15110	17.87	20240614	29450	-39.52	20240111	13730	29.72	20231101	3.61	N	234340	500	47 억		409392	N	N	0	N	00	N
107	20240812	150919	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	17830	510	2	2.94	1095048860	61349	68.93	17620	18250	17340	22500	12130	17320	17849.89	4.33	0	-9136	18800	18060	17550	16810	16300	18430	17180	47	5180	500	11080	10	1	9453000	1685	14.93	1.02	12	0.65	1194.00	17423.00	29450	20240111	-39.46	13730	20231101	29.86	29450	-39.46	20240111	15110	18.00	20240614	29450	-39.46	20240111	13730	29.86	20231101	3.61	N	234340	500	47 억		409392	N	N	0	N	00	N
108	20240812	140919	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	17890	570	2	3.29	1040545740	58292	65.50	17620	18250	17340	22500	12130	17320	17850.99	4.33	0	-8756	18800	18060	17550	16810	16300	18430	17180	47	5180	500	11080	10	1	9453000	1691	14.98	1.03	12	0.62	1194.00	17423.00	29450	20240111	-39.25	13730	20231101	30.30	29450	-39.25	20240111	15110	18.40	20240614	29450	-39.25	20240111	13730	30.30	20231101	3.61	N	234340	500	47 억		409392	N	N	0	N	00	N
109	20240812	130915	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	17950	630	2	3.64	939780390	52635	59.14	17620	18250	17340	22500	12130	17320	17855.12	4.33	0	-6225	18800	18060	17550	16810	16300	18430	17180	47	5180	500	11080	10	1	9453000	1697	15.03	1.03	12	0.56	1194.00	17423.00	29450	20240111	-39.05	13730	20231101	30.74	29450	-39.05	20240111	15110	18.80	20240614	29450	-39.05	20240111	13730	30.74	20231101	3.61	N	234340	500	47 억		409392	N	N	0	N	00	N
110	20240812	120916	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	17990	670	2	3.87	873131760	48921	54.97	17620	18250	17340	22500	12130	17320	17848.28	4.33	0	-4697	18800	18060	17550	16810	16300	18430	17180	47	5180	500	11080	10	1	9453000	1701	15.07	1.03	12	0.52	1194.00	17423.00	29450	20240111	-38.91	13730	20231101	31.03	29450	-38.91	20240111	15110	19.06	20240614	29450	-38.91	20240111	13730	31.03	20231101	3.61	N	234340	500	47 억		409392	N	N	0	N	00	N
111	20240812	110917	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	17910	590	2	3.41	558633960	31525	35.42	17620	17960	17340	22500	12130	17320	17720.92	4.33	0	226	18800	18060	17550	16810	16300	18430	17180	47	5180	500	11080	10	1	9453000	1693	15.00	1.03	12	0.33	1194.00	17423.00	29450	20240111	-39.19	13730	20231101	30.44	29450	-39.19	20240111	15110	18.53	20240614	29450	-39.19	20240111	13730	30.44	20231101	3.61	N	234340	500	47 억		409392	N	N	0	N	00	N
112	20240812	100909	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	17820	500	2	2.89	381842720	21571	24.24	17620	17960	17340	22500	12130	17320	17702.47	4.33	0	396	18800	18060	17550	16810	16300	18430	17180	47	5180	500	11080	10	1	9453000	1685	14.92	1.02	12	0.23	1194.00	17423.00	29450	20240111	-39.49	13730	20231101	29.79	29450	-39.49	20240111	15110	17.94	20240614	29450	-39.49	20240111	13730	29.79	20231101	3.61	N	234340	500	47 억		409392	N	N	0	N	00	N
113	20240812	090907	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	17760	440	2	2.54	140171380	8017	9.01	17620	17940	17340	22500	12130	17320	17485.20	4.33	0	3211	18800	18060	17550	16810	16300	18430	17180	47	5180	500	11080	10	1	9453000	1679	14.87	1.02	12	0.08	1194.00	17423.00	29450	20240111	-39.69	13730	20231101	29.35	29450	-39.69	20240111	15110	17.54	20240614	29450	-39.69	20240111	13730	29.35	20231101	3.61	N	234340	500	47 억		409392	N	N	0	N	00	N
114	20240809	160904	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	17320	420	2	2.49	1569498220	88314	52.52	17040	18290	17040	21950	11830	16900	17772.96	4.41	0	-6555	18233	17566	16863	16196	15493	17900	16530	47	5050	500	10810	10	1	9453000	1637	14.51	0.99	12	0.93	1194.00	17423.00	29450	20240111	-41.19	13730	20231101	26.15	29450	-41.19	20240111	15110	14.63	20240614	29450	-41.19	20240111	13730	26.15	20231101	3.60	N	234340	500	47 억		416517	N	N	0	N	00	N
115	20240809	150924	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	17630	730	2	4.32	1473478860	82803	49.24	17040	18290	17040	21950	11830	16900	17794.99	4.41	0	-8194	18233	17566	16863	16196	15493	17900	16530	47	5050	500	10810	10	1	9453000	1667	14.77	1.01	12	0.88	1194.00	17423.00	29450	20240111	-40.14	13730	20231101	28.40	29450	-40.14	20240111	15110	16.68	20240614	29450	-40.14	20240111	13730	28.40	20231101	3.60	N	234340	500	47 억		416517	N	N	0	N	00	N
116	20240809	140928	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	17800	900	2	5.33	1303986310	73286	43.58	17040	18290	17040	21950	11830	16900	17793.12	4.41	0	-5653	18233	17566	16863	16196	15493	17900	16530	47	5050	500	10810	10	1	9453000	1683	14.91	1.02	12	0.78	1194.00	17423.00	29450	20240111	-39.56	13730	20231101	29.64	29450	-39.56	20240111	15110	17.80	20240614	29450	-39.56	20240111	13730	29.64	20231101	3.60	N	234340	500	47 억		416517	N	N	0	N	00	N
117	20240809	130921	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	18000	1100	2	6.51	1144856030	64392	38.29	17040	18290	17040	21950	11830	16900	17779.48	4.41	0	-3136	18233	17566	16863	16196	15493	17900	16530	47	5050	500	10810	10	1	9453000	1702	15.08	1.03	12	0.68	1194.00	17423.00	29450	20240111	-38.88	13730	20231101	31.10	29450	-38.88	20240111	15110	19.13	20240614	29450	-38.88	20240111	13730	31.10	20231101	3.60	N	234340	500	47 억		416517	N	N	0	N	00	N
118	20240809	120920	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	18060	1160	2	6.86	995435640	56109	33.37	17040	18290	17040	21950	11830	16900	17741.10	4.41	0	372	18233	17566	16863	16196	15493	17900	16530	47	5050	500	10810	10	1	9453000	1707	15.13	1.04	12	0.59	1194.00	17423.00	29450	20240111	-38.68	13730	20231101	31.54	29450	-38.68	20240111	15110	19.52	20240614	29450	-38.68	20240111	13730	31.54	20231101	3.60	N	234340	500	47 억		416517	N	N	0	N	00	N
119	20240809	110913	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	18050	1150	2	6.80	712711330	40391	24.02	17040	18070	17040	21950	11830	16900	17645.30	4.41	0	1741	18233	17566	16863	16196	15493	17900	16530	47	5050	500	10810	10	1	9453000	1706	15.12	1.04	12	0.43	1194.00	17423.00	29450	20240111	-38.71	13730	20231101	31.46	29450	-38.71	20240111	15110	19.46	20240614	29450	-38.71	20240111	13730	31.46	20231101	3.60	N	234340	500	47 억		416517	N	N	0	N	00	N
120	20240809	100921	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	17650	750	2	4.44	513822280	29193	17.36	17040	17960	17040	21950	11830	16900	17600.87	4.41	0	1151	18233	17566	16863	16196	15493	17900	16530	47	5050	500	10810	10	1	9453000	1668	14.78	1.01	12	0.31	1194.00	17423.00	29450	20240111	-40.07	13730	20231101	28.55	29450	-40.07	20240111	15110	16.81	20240614	29450	-40.07	20240111	13730	28.55	20231101	3.60	N	234340	500	47 억		416517	N	N	0	N	00	N
121	20240809	090916	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	17440	540	2	3.20	182381290	10481	6.23	17040	17610	17040	21950	11830	16900	17401.13	4.41	0	-100	18233	17566	16863	16196	15493	17900	16530	47	5050	500	10810	10	1	9453000	1649	14.61	1.00	12	0.11	1194.00	17423.00	29450	20240111	-40.78	13730	20231101	27.02	29450	-40.78	20240111	15110	15.42	20240614	29450	-40.78	20240111	13730	27.02	20231101	3.60	N	234340	500	47 억		416517	N	N	0	N	00	N
122	20240808	160859	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16900	770	2	4.77	2847394830	168108	380.17	16490	17530	16160	20950	11300	16130	16937.97	4.54	0	-17285	16750	16440	16130	15820	15510	16595	15975	47	4820	500	10320	10	1	9453000	1598	14.15	0.97	12	1.78	1194.00	17423.00	29450	20240111	-42.61	13730	20231101	23.09	29450	-42.61	20240111	15110	11.85	20240614	29450	-42.61	20240111	13730	23.09	20231101	3.46	N	234340	500	47 억		429489	N	N	0	N	00	N
123	20240808	150912	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16850	720	2	4.46	2806213840	165671	374.66	16490	17530	16160	20950	11300	16130	16938.47	4.54	0	-16983	16750	16440	16130	15820	15510	16595	15975	47	4820	500	10320	10	1	9453000	1593	14.11	0.97	12	1.75	1194.00	17423.00	29450	20240111	-42.78	13730	20231101	22.72	29450	-42.78	20240111	15110	11.52	20240614	29450	-42.78	20240111	13730	22.72	20231101	3.46	N	234340	500	47 억		429489	N	N	0	N	00	N
124	20240808	140913	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	17120	990	2	6.14	2524982630	149308	337.66	16490	17530	16160	20950	11300	16130	16911.23	4.54	0	-12750	16750	16440	16130	15820	15510	16595	15975	47	4820	500	10320	10	1	9453000	1618	14.34	0.98	12	1.58	1194.00	17423.00	29450	20240111	-41.87	13730	20231101	24.69	29450	-41.87	20240111	15110	13.30	20240614	29450	-41.87	20240111	13730	24.69	20231101	3.46	N	234340	500	47 억		429489	N	N	0	N	00	N
125	20240808	130911	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16830	700	2	4.34	2343510270	138626	313.50	16490	17530	16160	20950	11300	16130	16905.27	4.54	0	-10719	16750	16440	16130	15820	15510	16595	15975	47	4820	500	10320	10	1	9453000	1591	14.10	0.97	12	1.47	1194.00	17423.00	29450	20240111	-42.85	13730	20231101	22.58	29450	-42.85	20240111	15110	11.38	20240614	29450	-42.85	20240111	13730	22.58	20231101	3.46	N	234340	500	47 억		429489	N	N	0	N	00	N
126	20240808	120916	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	17010	880	2	5.46	2207474600	130603	295.35	16490	17530	16160	20950	11300	16130	16902.17	4.54	0	-3686	16750	16440	16130	15820	15510	16595	15975	47	4820	500	10320	10	1	9453000	1608	14.25	0.98	12	1.38	1194.00	17423.00	29450	20240111	-42.24	13730	20231101	23.89	29450	-42.24	20240111	15110	12.57	20240614	29450	-42.24	20240111	13730	23.89	20231101	3.46	N	234340	500	47 억		429489	N	N	0	N	00	N
127	20240808	110910	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	17190	1060	2	6.57	2048495960	121327	274.38	16490	17530	16160	20950	11300	16130	16884.09	4.54	0	-5970	16750	16440	16130	15820	15510	16595	15975	47	4820	500	10320	10	1	9453000	1625	14.40	0.99	12	1.28	1194.00	17423.00	29450	20240111	-41.63	13730	20231101	25.20	29450	-41.63	20240111	15110	13.77	20240614	29450	-41.63	20240111	13730	25.20	20231101	3.46	N	234340	500	47 억		429489	N	N	0	N	00	N
128	20240808	100908	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	17480	1350	2	8.37	1700476840	101143	228.73	16490	17480	16160	20950	11300	16130	16812.60	4.54	0	-1145	16750	16440	16130	15820	15510	16595	15975	47	4820	500	10320	10	1	9453000	1652	14.64	1.00	12	1.07	1194.00	17423.00	29450	20240111	-40.65	13730	20231101	27.31	29450	-40.65	20240111	15110	15.68	20240614	29450	-40.65	20240111	13730	27.31	20231101	3.46	N	234340	500	47 억		429489	N	N	0	N	00	N
129	20240808	090903	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16210	80	2	0.50	245363680	14984	33.89	16490	16490	16200	20950	11300	16130	16375.05	4.54	0	-2228	16750	16440	16130	15820	15510	16595	15975	47	4820	500	10320	10	1	9453000	1532	13.58	0.93	12	0.16	1194.00	17423.00	29450	20240111	-44.96	13730	20231101	18.06	29450	-44.96	20240111	15110	7.28	20240614	29450	-44.96	20240111	13730	18.06	20231101	3.46	N	234340	500	47 억		429489	N	N	0	N	00	N
130	20240807	160849	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16130	110	2	0.69	715583570	44169	54.36	16000	16440	15820	20800	11220	16020	16201.24	4.50	0	4341	17120	16570	16050	15500	14980	16845	15775	47	4780	500	10250	10	1	9453000	1525	13.51	0.93	12	0.47	1194.00	17423.00	29450	20240111	-45.23	13730	20231101	17.48	29450	-45.23	20240111	15110	6.75	20240614	29450	-45.23	20240111	13730	17.48	20231101	3.80	N	234340	500	47 억		425156	N	N	3	N	00	N
131	20240807	150900	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16220	200	2	1.25	651811190	40224	49.51	16000	16440	15820	20800	11220	16020	16204.53	4.50	0	3536	17120	16570	16050	15500	14980	16845	15775	47	4780	500	10250	10	1	9453000	1533	13.58	0.93	12	0.43	1194.00	17423.00	29450	20240111	-44.92	13730	20231101	18.14	29450	-44.92	20240111	15110	7.35	20240614	29450	-44.92	20240111	13730	18.14	20231101	3.80	N	234340	500	47 억		425156	N	N	3	N	00	N
132	20240807	140908	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16410	390	2	2.43	558486770	34512	42.48	16000	16410	15820	20800	11220	16020	16182.39	4.50	0	4049	17120	16570	16050	15500	14980	16845	15775	47	4780	500	10250	10	1	9453000	1551	13.74	0.94	12	0.37	1194.00	17423.00	29450	20240111	-44.28	13730	20231101	19.52	29450	-44.28	20240111	15110	8.60	20240614	29450	-44.28	20240111	13730	19.52	20231101	3.80	N	234340	500	47 억		425156	N	N	3	N	00	N
133	20240807	130901	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16290	270	2	1.69	464370230	28754	35.39	16000	16370	15820	20800	11220	16020	16149.76	4.50	0	1564	17120	16570	16050	15500	14980	16845	15775	47	4780	500	10250	10	1	9453000	1540	13.64	0.93	12	0.30	1194.00	17423.00	29450	20240111	-44.69	13730	20231101	18.65	29450	-44.69	20240111	15110	7.81	20240614	29450	-44.69	20240111	13730	18.65	20231101	3.80	N	234340	500	47 억		425156	N	N	3	N	00	N
134	20240807	120904	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16280	260	2	1.62	404687720	25097	30.89	16000	16330	15820	20800	11220	16020	16124.94	4.50	0	168	17120	16570	16050	15500	14980	16845	15775	47	4780	500	10250	10	1	9453000	1539	13.63	0.93	12	0.27	1194.00	17423.00	29450	20240111	-44.72	13730	20231101	18.57	29450	-44.72	20240111	15110	7.74	20240614	29450	-44.72	20240111	13730	18.57	20231101	3.80	N	234340	500	47 억		425156	N	N	3	N	00	N
135	20240807	110902	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16220	200	2	1.25	371671000	23067	28.39	16000	16330	15820	20800	11220	16020	16112.67	4.50	0	-103	17120	16570	16050	15500	14980	16845	15775	47	4780	500	10250	10	1	9453000	1533	13.58	0.93	12	0.24	1194.00	17423.00	29450	20240111	-44.92	13730	20231101	18.14	29450	-44.92	20240111	15110	7.35	20240614	29450	-44.92	20240111	13730	18.14	20231101	3.80	N	234340	500	47 억		425156	N	N	3	N	00	N
136	20240807	100856	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16020	0	3	0.00	275922810	17162	21.12	16000	16330	15820	20800	11220	16020	16077.54	4.50	0	-1285	17120	16570	16050	15500	14980	16845	15775	47	4780	500	10250	10	1	9453000	1514	13.42	0.92	12	0.18	1194.00	17423.00	29450	20240111	-45.60	13730	20231101	16.68	29450	-45.60	20240111	15110	6.02	20240614	29450	-45.60	20240111	13730	16.68	20231101	3.80	N	234340	500	47 억		425156	N	N	3	N	00	N
137	20240807	090923	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16030	10	2	0.06	17886980	1118	1.38	16000	16030	15820	20800	11220	16020	15999.09	4.50	0	-53	17120	16570	16050	15500	14980	16845	15775	47	4780	500	10250	10	1	9453000	1515	13.43	0.92	12	0.01	1194.00	17423.00	29450	20240111	-45.57	13730	20231101	16.75	29450	-45.57	20240111	15110	6.09	20240614	29450	-45.57	20240111	13730	16.75	20231101	3.80	N	234340	500	47 억		425156	N	N	3	N	00	N
138	20240806	160846	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16020	470	2	3.02	1309167470	81243	56.22	15600	16600	15530	20200	10890	15550	16115.04	4.52	0	-3704	18516	17032	16166	14682	13816	16600	14250	47	4650	500	9950	10	1	9453000	1514	13.42	0.92	12	0.86	1194.00	17423.00	29450	20240111	-45.60	13730	20231101	16.68	29450	-45.60	20240111	15110	6.02	20240614	29450	-45.60	20240111	13730	16.68	20231101	3.71	N	234340	500	47 억		427621	N	N	3	N	00	N
139	20240806	150857	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16030	480	2	3.09	1243023010	77130	53.38	15600	16600	15530	20200	10890	15550	16116.79	4.52	0	-3762	18516	17032	16166	14682	13816	16600	14250	47	4650	500	9950	10	1	9453000	1515	13.43	0.92	12	0.82	1194.00	17423.00	29450	20240111	-45.57	13730	20231101	16.75	29450	-45.57	20240111	15110	6.09	20240614	29450	-45.57	20240111	13730	16.75	20231101	3.71	N	234340	500	47 억		427621	N	N	0	N	00	N
140	20240806	140854	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16010	460	2	2.96	997990920	61845	42.80	15600	16600	15530	20200	10890	15550	16138.06	4.52	0	-8832	18516	17032	16166	14682	13816	16600	14250	47	4650	500	9950	10	1	9453000	1513	13.41	0.92	12	0.65	1194.00	17423.00	29450	20240111	-45.64	13730	20231101	16.61	29450	-45.64	20240111	15110	5.96	20240614	29450	-45.64	20240111	13730	16.61	20231101	3.71	N	234340	500	47 억		427621	N	N	0	N	00	N
141	20240806	130856	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16290	740	2	4.76	860213410	53282	36.87	15600	16600	15530	20200	10890	15550	16145.83	4.52	0	-9749	18516	17032	16166	14682	13816	16600	14250	47	4650	500	9950	10	1	9453000	1540	13.64	0.93	12	0.56	1194.00	17423.00	29450	20240111	-44.69	13730	20231101	18.65	29450	-44.69	20240111	15110	7.81	20240614	29450	-44.69	20240111	13730	18.65	20231101	3.71	N	234340	500	47 억		427621	N	N	0	N	00	N
142	20240806	120859	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16060	510	2	3.28	810928790	50234	34.76	15600	16600	15530	20200	10890	15550	16144.39	4.52	0	-12006	18516	17032	16166	14682	13816	16600	14250	47	4650	500	9950	10	1	9453000	1518	13.45	0.92	12	0.53	1194.00	17423.00	29450	20240111	-45.47	13730	20231101	16.97	29450	-45.47	20240111	15110	6.29	20240614	29450	-45.47	20240111	13730	16.97	20231101	3.71	N	234340	500	47 억		427621	N	N	0	N	00	N
143	20240806	110846	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	15950	400	2	2.57	727781750	45041	31.17	15600	16600	15530	20200	10890	15550	16159.76	4.52	0	-12897	18516	17032	16166	14682	13816	16600	14250	47	4650	500	9950	10	1	9453000	1508	13.36	0.92	12	0.48	1194.00	17423.00	29450	20240111	-45.84	13730	20231101	16.17	29450	-45.84	20240111	15110	5.56	20240614	29450	-45.84	20240111	13730	16.17	20231101	3.71	N	234340	500	47 억		427621	N	N	0	N	00	N
144	20240806	100846	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16130	580	2	3.73	605987840	37409	25.89	15600	16600	15530	20200	10890	15550	16200.99	4.52	0	-10129	18516	17032	16166	14682	13816	16600	14250	47	4650	500	9950	10	1	9453000	1525	13.51	0.93	12	0.40	1194.00	17423.00	29450	20240111	-45.23	13730	20231101	17.48	29450	-45.23	20240111	15110	6.75	20240614	29450	-45.23	20240111	13730	17.48	20231101	3.71	N	234340	500	47 억		427621	N	N	0	N	00	N
145	20240806	090854	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	15650	100	2	0.64	98135970	6181	4.28	15600	16400	15600	20200	10890	15550	15883.24	4.52	0	-2163	18516	17032	16166	14682	13816	16600	14250	47	4650	500	9950	10	1	9453000	1479	13.11	0.90	12	0.07	1194.00	17423.00	29450	20240111	-46.86	13730	20231101	13.98	29450	-46.86	20240111	15110	3.57	20240614	29450	-46.86	20240111	13730	13.98	20231101	3.71	N	234340	500	47 억		427621	N	N	0	N	00	N
146	20240805	160835	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	15550	-2160	5	-12.20	2273572120	139214	118.82	17060	17650	15300	23000	12400	17710	16331.43	4.14	0	35025	19456	18582	18116	17242	16776	18350	17010	47	5290	500	11330	10	1	9453000	1470	13.02	0.89	12	1.47	1194.00	17423.00	29450	20240111	-47.20	13730	20231101	13.26	29450	-47.20	20240111	15110	2.91	20240614	29450	-47.20	20240111	13730	13.26	20231101	3.67	N	234340	500	47 억		391714	N	N	0	N	00	N
147	20240805	150850	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	15580	-2130	5	-12.03	2021533170	123156	105.12	17060	17650	15300	23000	12400	17710	16413.93	4.14	0	26456	19456	18582	18116	17242	16776	18350	17010	47	5290	500	11330	10	1	9453000	1473	13.05	0.89	12	1.30	1194.00	17423.00	29450	20240111	-47.10	13730	20231101	13.47	29450	-47.10	20240111	15110	3.11	20240614	29450	-47.10	20240111	13730	13.47	20231101	3.67	N	234340	500	47 억		391714	N	N	0	N	00	N
148	20240805	140851	58	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16220	-1490	5	-8.41	1543940620	92868	79.27	17060	17650	16190	23000	12400	17710	16624.57	4.14	0	23255	19456	18582	18116	17242	16776	18350	17010	47	5290	500	11330	10	1	9453000	1533	13.58	0.93	12	0.98	1194.00	17423.00	29450	20240111	-44.92	13730	20231101	18.14	29450	-44.92	20240111	15110	7.35	20240614	29450	-44.92	20240111	13730	18.14	20231101	3.67	N	234340	500	47 억		391714	N	N	0	N	00	N
149	20240805	130849	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16300	-1410	5	-7.96	1375930490	82579	70.48	17060	17650	16260	23000	12400	17710	16661.41	4.14	0	22824	19456	18582	18116	17242	16776	18350	17010	47	5290	500	11330	10	1	9453000	1541	13.65	0.94	12	0.87	1194.00	17423.00	29450	20240111	-44.65	13730	20231101	18.72	29450	-44.65	20240111	15110	7.88	20240614	29450	-44.65	20240111	13730	18.72	20231101	3.67	N	234340	500	47 억		391714	N	N	0	N	00	N
150	20240805	120846	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16700	-1010	5	-5.70	953298480	56795	48.48	17060	17650	16510	23000	12400	17710	16784.15	4.14	0	12634	19456	18582	18116	17242	16776	18350	17010	47	5290	500	11330	10	1	9453000	1579	13.99	0.96	12	0.60	1194.00	17423.00	29450	20240111	-43.29	13730	20231101	21.63	29450	-43.29	20240111	15110	10.52	20240614	29450	-43.29	20240111	13730	21.63	20231101	3.67	N	234340	500	47 억		391714	N	N	0	N	00	N
151	20240805	110844	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16730	-980	5	-5.53	741972170	44084	37.63	17060	17650	16510	23000	12400	17710	16829.95	4.14	0	6127	19456	18582	18116	17242	16776	18350	17010	47	5290	500	11330	10	1	9453000	1581	14.01	0.96	12	0.47	1194.00	17423.00	29450	20240111	-43.19	13730	20231101	21.85	29450	-43.19	20240111	15110	10.72	20240614	29450	-43.19	20240111	13730	21.85	20231101	3.67	N	234340	500	47 억		391714	N	N	0	N	00	N
152	20240805	100842	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16800	-910	5	-5.14	609476080	36148	30.85	17060	17650	16510	23000	12400	17710	16859.49	4.14	0	3594	19456	18582	18116	17242	16776	18350	17010	47	5290	500	11330	10	1	9453000	1588	14.07	0.96	12	0.38	1194.00	17423.00	29450	20240111	-42.95	13730	20231101	22.36	29450	-42.95	20240111	15110	11.18	20240614	29450	-42.95	20240111	13730	22.36	20231101	3.67	N	234340	500	47 억		391714	N	N	0	N	00	N
153	20240805	090837	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16930	-780	5	-4.40	165693270	9698	8.28	17060	17650	16910	23000	12400	17710	17082.33	4.14	0	617	19456	18582	18116	17242	16776	18350	17010	47	5290	500	11330	10	1	9453000	1600	14.18	0.97	12	0.10	1194.00	17423.00	29450	20240111	-42.51	13730	20231101	23.31	29450	-42.51	20240111	15110	12.05	20240614	29450	-42.51	20240111	13730	23.31	20231101	3.67	N	234340	500	47 억		391714	N	N	0	N	00	N
154	20240802	160829	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	17710	-1590	5	-8.24	2130237540	117103	72.98	18850	18990	17650	25050	13510	19300	18191.13	4.40	0	-26334	20993	20146	19253	18406	17513	20570	18830	47	5750	500	12350	10	1	9453000	1674	14.83	1.02	12	1.24	1194.00	17423.00	29450	20240111	-39.86	13730	20231101	28.99	29450	-39.86	20240111	15110	17.21	20240614	29450	-39.86	20240111	13730	28.99	20231101	3.70	N	234340	500	47 억		415966	N	N	0	N	00	N
155	20240802	150830	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	17690	-1610	5	-8.34	2024414330	111123	69.25	18850	18990	17650	25050	13510	19300	18217.63	4.40	0	-25274	20993	20146	19253	18406	17513	20570	18830	47	5750	500	12350	10	1	9453000	1672	14.82	1.02	12	1.18	1194.00	17423.00	29450	20240111	-39.93	13730	20231101	28.84	29450	-39.93	20240111	15110	17.07	20240614	29450	-39.93	20240111	13730	28.84	20231101	3.70	N	234340	500	47 억		415966	N	N	0	N	00	N
156	20240802	140833	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	18000	-1300	5	-6.74	1629987120	89045	55.49	18850	18990	17650	25050	13510	19300	18305.04	4.40	0	-22639	20993	20146	19253	18406	17513	20570	18830	47	5750	500	12350	10	1	9453000	1702	15.08	1.03	12	0.94	1194.00	17423.00	29450	20240111	-38.88	13730	20231101	31.10	29450	-38.88	20240111	15110	19.13	20240614	29450	-38.88	20240111	13730	31.10	20231101	3.70	N	234340	500	47 억		415966	N	N	0	N	00	N
157	20240802	130830	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	18200	-1100	5	-5.70	1440570100	78595	48.98	18850	18990	17650	25050	13510	19300	18328.84	4.40	0	-21586	20993	20146	19253	18406	17513	20570	18830	47	5750	500	12350	10	1	9453000	1720	15.24	1.04	12	0.83	1194.00	17423.00	29450	20240111	-38.20	13730	20231101	32.56	29450	-38.20	20240111	15110	20.45	20240614	29450	-38.20	20240111	13730	32.56	20231101	3.70	N	234340	500	47 억		415966	N	N	0	N	00	N
158	20240802	120831	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	18220	-1080	5	-5.60	1343593620	73270	45.66	18850	18990	17650	25050	13510	19300	18337.37	4.40	0	-19291	20993	20146	19253	18406	17513	20570	18830	47	5750	500	12350	10	1	9453000	1722	15.26	1.05	12	0.78	1194.00	17423.00	29450	20240111	-38.13	13730	20231101	32.70	29450	-38.13	20240111	15110	20.58	20240614	29450	-38.13	20240111	13730	32.70	20231101	3.70	N	234340	500	47 억		415966	N	N	0	N	00	N
159	20240802	110830	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	18060	-1240	5	-6.42	1233780490	67250	41.91	18850	18990	17650	25050	13510	19300	18345.97	4.40	0	-18629	20993	20146	19253	18406	17513	20570	18830	47	5750	500	12350	10	1	9453000	1707	15.13	1.04	12	0.71	1194.00	17423.00	29450	20240111	-38.68	13730	20231101	31.54	29450	-38.68	20240111	15110	19.52	20240614	29450	-38.68	20240111	13730	31.54	20231101	3.70	N	234340	500	47 억		415966	N	N	0	N	00	N
160	20240802	100825	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	18110	-1190	5	-6.17	923891450	50140	31.25	18850	18990	17650	25050	13510	19300	18425.97	4.40	0	-9821	20993	20146	19253	18406	17513	20570	18830	47	5750	500	12350	10	1	9453000	1712	15.17	1.04	12	0.53	1194.00	17423.00	29450	20240111	-38.51	13730	20231101	31.90	29450	-38.51	20240111	15110	19.85	20240614	29450	-38.51	20240111	13730	31.90	20231101	3.70	N	234340	500	47 억		415966	N	N	0	N	00	N
161	20240802	090833	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	18720	-580	5	-3.01	227372970	12121	7.55	18850	18990	18610	25050	13510	19300	18757.93	4.40	0	-244	20993	20146	19253	18406	17513	20570	18830	47	5750	500	12350	10	1	9453000	1770	15.68	1.07	12	0.13	1194.00	17423.00	29450	20240111	-36.43	13730	20231101	36.34	29450	-36.43	20240111	15110	23.89	20240614	29450	-36.43	20240111	13730	36.34	20231101	3.70	N	234340	500	47 억		415966	N	N	0	N	00	N
162	20240801	160826	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	19300	340	2	1.79	3091834170	159958	149.56	18960	20100	18360	24600	13280	18960	19329.20	4.22	0	11185	19626	19292	19046	18712	18466	19170	18590	47	5640	500	12130	10	1	9453000	1824	16.16	1.11	12	1.69	1194.00	17423.00	29450	20240111	-34.47	13730	20231101	40.57	29450	-34.47	20240111	15110	27.73	20240614	29450	-34.47	20240111	13730	40.57	20231101	3.21	N	234340	500	47 억		398700	N	N	0	N	00	N
163	20240801	150847	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	19040	80	2	0.42	2946518830	152362	142.45	18960	20100	18360	24600	13280	18960	19339.11	4.22	0	14702	19626	19292	19046	18712	18466	19170	18590	47	5640	500	12130	10	1	9453000	1800	15.95	1.09	12	1.61	1194.00	17423.00	29450	20240111	-35.35	13730	20231101	38.67	29450	-35.35	20240111	15110	26.01	20240614	29450	-35.35	20240111	13730	38.67	20231101	3.21	N	234340	500	47 억		398700	N	N	0	N	00	N
164	20240801	140838	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	19660	700	2	3.69	2468531620	127531	119.24	18960	20100	18360	24600	13280	18960	19356.54	4.22	0	9242	19626	19292	19046	18712	18466	19170	18590	47	5640	500	12130	10	1	9453000	1858	16.47	1.13	12	1.35	1194.00	17423.00	29450	20240111	-33.24	13730	20231101	43.19	29450	-33.24	20240111	15110	30.11	20240614	29450	-33.24	20240111	13730	43.19	20231101	3.21	N	234340	500	47 억		398700	N	N	0	N	00	N
165	20240801	130830	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	19100	140	2	0.74	1120429600	59289	55.43	18960	19330	18360	24600	13280	18960	18897.69	4.22	0	7678	19626	19292	19046	18712	18466	19170	18590	47	5640	500	12130	10	1	9453000	1806	16.00	1.10	12	0.63	1194.00	17423.00	29450	20240111	-35.14	13730	20231101	39.11	29450	-35.14	20240111	15110	26.41	20240614	29450	-35.14	20240111	13730	39.11	20231101	3.21	N	234340	500	47 억		398700	N	N	0	N	00	N
166	20240801	120834	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	19160	200	2	1.05	951042910	50469	47.19	18960	19210	18360	24600	13280	18960	18843.94	4.22	0	5633	19626	19292	19046	18712	18466	19170	18590	47	5640	500	12130	10	1	9453000	1811	16.05	1.10	12	0.53	1194.00	17423.00	29450	20240111	-34.94	13730	20231101	39.55	29450	-34.94	20240111	15110	26.80	20240614	29450	-34.94	20240111	13730	39.55	20231101	3.21	N	234340	500	47 억		398700	N	N	0	N	00	N
167	20240801	110834	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	18790	-170	5	-0.90	753316100	40080	37.47	18960	19210	18360	24600	13280	18960	18795.02	4.22	0	2711	19626	19292	19046	18712	18466	19170	18590	47	5640	500	12130	10	1	9453000	1776	15.74	1.08	12	0.42	1194.00	17423.00	29450	20240111	-36.20	13730	20231101	36.85	29450	-36.20	20240111	15110	24.35	20240614	29450	-36.20	20240111	13730	36.85	20231101	3.21	N	234340	500	47 억		398700	N	N	0	N	00	N
168	20240801	100830	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	19040	80	2	0.42	512231610	27279	25.51	18960	19210	18360	24600	13280	18960	18777.04	4.22	0	1841	19626	19292	19046	18712	18466	19170	18590	47	5640	500	12130	10	1	9453000	1800	15.95	1.09	12	0.29	1194.00	17423.00	29450	20240111	-35.35	13730	20231101	38.67	29450	-35.35	20240111	15110	26.01	20240614	29450	-35.35	20240111	13730	38.67	20231101	3.21	N	234340	500	47 억		398700	N	N	0	N	00	N
169	20240801	090821	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	18840	-120	5	-0.63	294563970	15830	14.80	18960	18960	18360	24600	13280	18960	18606.39	4.22	0	-1438	19626	19292	19046	18712	18466	19170	18590	47	5640	500	12130	10	1	9453000	1781	15.78	1.08	12	0.17	1194.00	17423.00	29450	20240111	-36.03	13730	20231101	37.22	29450	-36.03	20240111	15110	24.69	20240614	29450	-36.03	20240111	13730	37.22	20231101	3.21	N	234340	500	47 억		398700	N	N	0	N	00	N