KissMeData/321550/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	161131	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6470	-80	5	-1.22	965287130	150646	61.78	6550	6610	6310	8510	4590	6550	6407.06	1.06	0	4584	6910	6730	6530	6350	6150	6820	6440	130	1960	500	4580	10	1	26025493	1684	-9.20	2.59	12	0.58	-703.00	2497.00	11340	20231220	-42.95	5350	20240805	20.93	10240	-36.82	20240103	5350	20.93	20240805	11340	-42.95	20231220	5350	20.93	20240805	0.08	N	321550	500	130 억		276913	N	N	0	N	00	N
3	20240830	151145	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6470	-80	5	-1.22	884588230	138135	56.65	6550	6610	6310	8510	4590	6550	6403.79	1.06	0	5215	6910	6730	6530	6350	6150	6820	6440	130	1960	500	4580	10	1	26025493	1684	-9.20	2.59	12	0.53	-703.00	2497.00	11340	20231220	-42.95	5350	20240805	20.93	10240	-36.82	20240103	5350	20.93	20240805	11340	-42.95	20231220	5350	20.93	20240805	0.08	N	321550	500	130 억		276913	N	N	0	N	00	N
4	20240830	141143	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6370	-180	5	-2.75	756038120	118117	48.44	6550	6610	6310	8510	4590	6550	6400.75	1.06	0	4747	6910	6730	6530	6350	6150	6820	6440	130	1960	500	4580	10	1	26025493	1658	-9.06	2.55	12	0.45	-703.00	2497.00	11340	20231220	-43.83	5350	20240805	19.07	10240	-37.79	20240103	5350	19.07	20240805	11340	-43.83	20231220	5350	19.07	20240805	0.08	N	321550	500	130 억		276913	N	N	0	N	00	N
5	20240830	131136	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6340	-210	5	-3.21	721215640	112640	46.19	6550	6610	6310	8510	4590	6550	6402.84	1.06	0	5302	6910	6730	6530	6350	6150	6820	6440	130	1960	500	4580	10	1	26025493	1650	-9.02	2.54	12	0.43	-703.00	2497.00	11340	20231220	-44.09	5350	20240805	18.50	10240	-38.09	20240103	5350	18.50	20240805	11340	-44.09	20231220	5350	18.50	20240805	0.08	N	321550	500	130 억		276913	N	N	0	N	00	N
6	20240830	121141	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6390	-160	5	-2.44	692994750	108202	44.37	6550	6610	6310	8510	4590	6550	6404.64	1.06	0	5497	6910	6730	6530	6350	6150	6820	6440	130	1960	500	4580	10	1	26025493	1663	-9.09	2.56	12	0.42	-703.00	2497.00	11340	20231220	-43.65	5350	20240805	19.44	10240	-37.60	20240103	5350	19.44	20240805	11340	-43.65	20231220	5350	19.44	20240805	0.08	N	321550	500	130 억		276913	N	N	0	N	00	N
7	20240830	111153	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6340	-210	5	-3.21	621977520	97019	39.79	6550	6610	6310	8510	4590	6550	6410.88	1.06	0	12660	6910	6730	6530	6350	6150	6820	6440	130	1960	500	4580	10	1	26025493	1650	-9.02	2.54	12	0.37	-703.00	2497.00	11340	20231220	-44.09	5350	20240805	18.50	10240	-38.09	20240103	5350	18.50	20240805	11340	-44.09	20231220	5350	18.50	20240805	0.08	N	321550	500	130 억		276913	N	N	0	N	00	N
8	20240830	101147	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6420	-130	5	-1.98	406755920	63112	25.88	6550	6610	6310	8510	4590	6550	6444.98	1.06	0	15527	6910	6730	6530	6350	6150	6820	6440	130	1960	500	4580	10	1	26025493	1671	-9.13	2.57	12	0.24	-703.00	2497.00	11340	20231220	-43.39	5350	20240805	20.00	10240	-37.30	20240103	5350	20.00	20240805	11340	-43.39	20231220	5350	20.00	20240805	0.08	N	321550	500	130 억		276913	N	N	0	N	00	N
9	20240830	091151	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6420	-130	5	-1.98	62105860	9540	3.91	6550	6610	6310	8510	4590	6550	6510.04	1.06	0	-1688	6910	6730	6530	6350	6150	6820	6440	130	1960	500	4580	10	1	26025493	1671	-9.13	2.57	12	0.04	-703.00	2497.00	11340	20231220	-43.39	5350	20240805	20.00	10240	-37.30	20240103	5350	20.00	20240805	11340	-43.39	20231220	5350	20.00	20240805	0.08	N	321550	500	130 억		276913	N	N	0	N	00	N
10	20240829	161149	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6550	80	2	1.24	1596294700	243713	214.03	6450	6710	6330	8410	4530	6470	6549.90	1.29	0	-12576	6830	6650	6480	6300	6130	6565	6215	130	1940	500	4520	10	1	26025493	1705	-9.32	2.62	12	0.94	-703.00	2497.00	11340	20231220	-42.24	5350	20240805	22.43	10240	-36.04	20240103	5350	22.43	20240805	11340	-42.24	20231220	5350	22.43	20240805	0.08	N	321550	500	130 억		336734	N	N	0	N	00	N
11	20240829	151201	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6440	-30	5	-0.46	1461129150	223066	195.89	6450	6710	6330	8410	4530	6470	6550.21	1.29	0	-11498	6830	6650	6480	6300	6130	6565	6215	130	1940	500	4520	10	1	26025493	1676	-9.16	2.58	12	0.86	-703.00	2497.00	11340	20231220	-43.21	5350	20240805	20.37	10240	-37.11	20240103	5350	20.37	20240805	11340	-43.21	20231220	5350	20.37	20240805	0.08	N	321550	500	130 억		336734	N	N	0	N	00	N
12	20240829	141201	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6420	-50	5	-0.77	1407472030	214718	188.56	6450	6710	6330	8410	4530	6470	6554.98	1.29	0	-11991	6830	6650	6480	6300	6130	6565	6215	130	1940	500	4520	10	1	26025493	1671	-9.13	2.57	12	0.83	-703.00	2497.00	11340	20231220	-43.39	5350	20240805	20.00	10240	-37.30	20240103	5350	20.00	20240805	11340	-43.39	20231220	5350	20.00	20240805	0.08	N	321550	500	130 억		336734	N	N	0	N	00	N
13	20240829	131202	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6420	-50	5	-0.77	1344334200	204878	179.92	6450	6710	6330	8410	4530	6470	6561.63	1.29	0	-12489	6830	6650	6480	6300	6130	6565	6215	130	1940	500	4520	10	1	26025493	1671	-9.13	2.57	12	0.79	-703.00	2497.00	11340	20231220	-43.39	5350	20240805	20.00	10240	-37.30	20240103	5350	20.00	20240805	11340	-43.39	20231220	5350	20.00	20240805	0.08	N	321550	500	130 억		336734	N	N	0	N	00	N
14	20240829	121201	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6530	60	2	0.93	1207779390	183692	161.32	6450	6710	6330	8410	4530	6470	6575.02	1.29	0	-6765	6830	6650	6480	6300	6130	6565	6215	130	1940	500	4520	10	1	26025493	1699	-9.29	2.62	12	0.71	-703.00	2497.00	11340	20231220	-42.42	5350	20240805	22.06	10240	-36.23	20240103	5350	22.06	20240805	11340	-42.42	20231220	5350	22.06	20240805	0.08	N	321550	500	130 억		336734	N	N	0	N	00	N
15	20240829	111201	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6540	70	2	1.08	1110035520	168824	148.26	6450	6710	6330	8410	4530	6470	6575.10	1.29	0	-7064	6830	6650	6480	6300	6130	6565	6215	130	1940	500	4520	10	1	26025493	1702	-9.30	2.62	12	0.65	-703.00	2497.00	11340	20231220	-42.33	5350	20240805	22.24	10240	-36.13	20240103	5350	22.24	20240805	11340	-42.33	20231220	5350	22.24	20240805	0.08	N	321550	500	130 억		336734	N	N	0	N	00	N
16	20240829	101152	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6700	230	2	3.55	881067980	134083	117.75	6450	6700	6330	8410	4530	6470	6571.06	1.29	0	1805	6830	6650	6480	6300	6130	6565	6215	130	1940	500	4520	10	1	26025493	1744	-9.53	2.68	12	0.52	-703.00	2497.00	11340	20231220	-40.92	5350	20240805	25.23	10240	-34.57	20240103	5350	25.23	20240805	11340	-40.92	20231220	5350	25.23	20240805	0.08	N	321550	500	130 억		336734	N	N	0	N	00	N
17	20240829	091201	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6360	-110	5	-1.70	25780760	4029	3.54	6450	6470	6360	8410	4530	6470	6398.80	1.29	0	-164	6830	6650	6480	6300	6130	6565	6215	130	1940	500	4520	10	1	26025493	1655	-9.05	2.55	12	0.02	-703.00	2497.00	11340	20231220	-43.92	5350	20240805	18.88	10240	-37.89	20240103	5350	18.88	20240805	11340	-43.92	20231220	5350	18.88	20240805	0.08	N	321550	500	130 억		336734	N	N	0	N	00	N
18	20240828	161122	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6470	-130	5	-1.97	733712780	113485	95.12	6650	6660	6310	8580	4620	6600	6465.28	1.34	0	7822	6940	6770	6430	6260	5920	6855	6345	130	1980	500	4620	10	1	26025493	1684	-9.20	2.59	12	0.44	-703.00	2497.00	11340	20231220	-42.95	5350	20240805	20.93	10240	-36.82	20240103	5350	20.93	20240805	11340	-42.95	20231220	5350	20.93	20240805	0.08	N	321550	500	130 억		348713	N	N	0	N	00	N
19	20240828	151129	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6330	-270	5	-4.09	700130720	108246	90.73	6650	6660	6320	8580	4620	6600	6467.96	1.34	0	9517	6940	6770	6430	6260	5920	6855	6345	130	1980	500	4620	10	1	26025493	1647	-9.00	2.54	12	0.42	-703.00	2497.00	11340	20231220	-44.18	5350	20240805	18.32	10240	-38.18	20240103	5350	18.32	20240805	11340	-44.18	20231220	5350	18.32	20240805	0.08	N	321550	500	130 억		348713	N	N	0	N	00	N
20	20240828	141131	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6420	-180	5	-2.73	586299990	90357	75.74	6650	6660	6410	8580	4620	6600	6488.71	1.34	0	12066	6940	6770	6430	6260	5920	6855	6345	130	1980	500	4620	10	1	26025493	1671	-9.13	2.57	12	0.35	-703.00	2497.00	11340	20231220	-43.39	5350	20240805	20.00	10240	-37.30	20240103	5350	20.00	20240805	11340	-43.39	20231220	5350	20.00	20240805	0.08	N	321550	500	130 억		348713	N	N	0	N	00	N
21	20240828	131129	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6500	-100	5	-1.52	502623220	77407	64.88	6650	6660	6410	8580	4620	6600	6493.25	1.34	0	13002	6940	6770	6430	6260	5920	6855	6345	130	1980	500	4620	10	1	26025493	1692	-9.25	2.60	12	0.30	-703.00	2497.00	11340	20231220	-42.68	5350	20240805	21.50	10240	-36.52	20240103	5350	21.50	20240805	11340	-42.68	20231220	5350	21.50	20240805	0.08	N	321550	500	130 억		348713	N	N	0	N	00	N
22	20240828	121126	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6450	-150	5	-2.27	381782350	58911	49.38	6650	6650	6410	8580	4620	6600	6480.66	1.34	0	6569	6940	6770	6430	6260	5920	6855	6345	130	1980	500	4620	10	1	26025493	1679	-9.17	2.58	12	0.23	-703.00	2497.00	11340	20231220	-43.12	5350	20240805	20.56	10240	-37.01	20240103	5350	20.56	20240805	11340	-43.12	20231220	5350	20.56	20240805	0.08	N	321550	500	130 억		348713	N	N	0	N	00	N
23	20240828	111126	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6440	-160	5	-2.42	339539920	52359	43.89	6650	6650	6410	8580	4620	6600	6484.84	1.34	0	5491	6940	6770	6430	6260	5920	6855	6345	130	1980	500	4620	10	1	26025493	1676	-9.16	2.58	12	0.20	-703.00	2497.00	11340	20231220	-43.21	5350	20240805	20.37	10240	-37.11	20240103	5350	20.37	20240805	11340	-43.21	20231220	5350	20.37	20240805	0.08	N	321550	500	130 억		348713	N	N	0	N	00	N
24	20240828	101153	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6510	-90	5	-1.36	175847420	27009	22.64	6650	6650	6420	8580	4620	6600	6510.70	1.34	0	780	6940	6770	6430	6260	5920	6855	6345	130	1980	500	4620	10	1	26025493	1694	-9.26	2.61	12	0.10	-703.00	2497.00	11340	20231220	-42.59	5350	20240805	21.68	10240	-36.43	20240103	5350	21.68	20240805	11340	-42.59	20231220	5350	21.68	20240805	0.08	N	321550	500	130 억		348713	N	N	0	N	00	N
25	20240828	091144	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6460	-140	5	-2.12	87619640	13359	11.20	6650	6650	6450	8580	4620	6600	6558.85	1.34	0	-1386	6940	6770	6430	6260	5920	6855	6345	130	1980	500	4620	10	1	26025493	1681	-9.19	2.59	12	0.05	-703.00	2497.00	11340	20231220	-43.03	5350	20240805	20.75	10240	-36.91	20240103	5350	20.75	20240805	11340	-43.03	20231220	5350	20.75	20240805	0.08	N	321550	500	130 억		348713	N	N	0	N	00	N
26	20240827	161119	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6600	410	2	6.62	691228440	109174	135.51	6200	6600	6090	8040	4340	6190	6291.44	1.38	0	16722	6550	6370	6190	6010	5830	6280	5920	130	1850	500	4330	10	1	26025493	1718	-9.39	2.64	12	0.42	-703.00	2497.00	11340	20231220	-41.80	5350	20240805	23.36	10240	-35.55	20240103	5350	23.36	20240805	11340	-41.80	20231220	5350	23.36	20240805	0.08	N	321550	500	130 억		358250	N	N	0	N	00	N
27	20240827	151127	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6390	200	2	3.23	496871260	79553	98.74	6200	6410	6090	8040	4340	6190	6245.79	1.38	0	18873	6550	6370	6190	6010	5830	6280	5920	130	1850	500	4330	10	1	26025493	1663	-9.09	2.56	12	0.31	-703.00	2497.00	11340	20231220	-43.65	5350	20240805	19.44	10240	-37.60	20240103	5350	19.44	20240805	11340	-43.65	20231220	5350	19.44	20240805	0.08	N	321550	500	130 억		358250	N	N	0	N	00	N
28	20240827	141132	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6210	20	2	0.32	360650630	57959	71.94	6200	6330	6090	8040	4340	6190	6222.51	1.38	0	9799	6550	6370	6190	6010	5830	6280	5920	130	1850	500	4330	10	1	26025493	1616	-8.83	2.49	12	0.22	-703.00	2497.00	11340	20231220	-45.24	5350	20240805	16.07	10240	-39.36	20240103	5350	16.07	20240805	11340	-45.24	20231220	5350	16.07	20240805	0.08	N	321550	500	130 억		358250	N	N	0	N	00	N
29	20240827	131134	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6260	70	2	1.13	312861710	50308	62.44	6200	6330	6090	8040	4340	6190	6218.93	1.38	0	6951	6550	6370	6190	6010	5830	6280	5920	130	1850	500	4330	10	1	26025493	1629	-8.90	2.51	12	0.19	-703.00	2497.00	11340	20231220	-44.80	5350	20240805	17.01	10240	-38.87	20240103	5350	17.01	20240805	11340	-44.80	20231220	5350	17.01	20240805	0.08	N	321550	500	130 억		358250	N	N	0	N	00	N
30	20240827	121136	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6300	110	2	1.78	275508340	44345	55.04	6200	6330	6090	8040	4340	6190	6212.84	1.38	0	6291	6550	6370	6190	6010	5830	6280	5920	130	1850	500	4330	10	1	26025493	1640	-8.96	2.52	12	0.17	-703.00	2497.00	11340	20231220	-44.44	5350	20240805	17.76	10240	-38.48	20240103	5350	17.76	20240805	11340	-44.44	20231220	5350	17.76	20240805	0.08	N	321550	500	130 억		358250	N	N	0	N	00	N
31	20240827	111132	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6250	60	2	0.97	194120900	31383	38.95	6200	6270	6090	8040	4340	6190	6185.54	1.38	0	1401	6550	6370	6190	6010	5830	6280	5920	130	1850	500	4330	10	1	26025493	1627	-8.89	2.50	12	0.12	-703.00	2497.00	11340	20231220	-44.89	5350	20240805	16.82	10240	-38.96	20240103	5350	16.82	20240805	11340	-44.89	20231220	5350	16.82	20240805	0.08	N	321550	500	130 억		358250	N	N	0	N	00	N
32	20240827	101128	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6220	30	2	0.48	152481790	24698	30.66	6200	6260	6090	8040	4340	6190	6173.85	1.38	0	232	6550	6370	6190	6010	5830	6280	5920	130	1850	500	4330	10	1	26025493	1619	-8.85	2.49	12	0.09	-703.00	2497.00	11340	20231220	-45.15	5350	20240805	16.26	10240	-39.26	20240103	5350	16.26	20240805	11340	-45.15	20231220	5350	16.26	20240805	0.08	N	321550	500	130 억		358250	N	N	0	N	00	N
33	20240827	091130	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6170	-20	5	-0.32	40373270	6554	8.13	6200	6200	6090	8040	4340	6190	6160.10	1.38	0	-340	6550	6370	6190	6010	5830	6280	5920	130	1850	500	4330	10	1	26025493	1606	-8.78	2.47	12	0.03	-703.00	2497.00	11340	20231220	-45.59	5350	20240805	15.33	10240	-39.75	20240103	5350	15.33	20240805	11340	-45.59	20231220	5350	15.33	20240805	0.08	N	321550	500	130 억		358250	N	N	0	N	00	N
34	20240826	161112	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6190	-180	5	-2.83	485591190	79362	36.71	6370	6370	6010	8280	4460	6370	6118.33	1.42	0	8314	7150	6760	6480	6090	5810	6955	6285	130	1910	500	4450	10	1	26025493	1611	-8.81	2.48	12	0.30	-703.00	2497.00	11340	20231220	-45.41	5350	20240805	15.70	10240	-39.55	20240103	5350	15.70	20240805	11340	-45.41	20231220	5350	15.70	20240805	0.08	N	321550	500	130 억		369986	N	N	0	N	00	N
35	20240826	151122	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6100	-270	5	-4.24	452323000	73970	34.21	6370	6370	6010	8280	4460	6370	6114.95	1.42	0	8585	7150	6760	6480	6090	5810	6955	6285	130	1910	500	4450	10	1	26025493	1588	-8.68	2.44	12	0.28	-703.00	2497.00	11340	20231220	-46.21	5350	20240805	14.02	10240	-40.43	20240103	5350	14.02	20240805	11340	-46.21	20231220	5350	14.02	20240805	0.08	N	321550	500	130 억		369986	N	N	0	N	00	N
36	20240826	141127	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6080	-290	5	-4.55	410878310	67155	31.06	6370	6370	6010	8280	4460	6370	6118.36	1.42	0	7346	7150	6760	6480	6090	5810	6955	6285	130	1910	500	4450	10	1	26025493	1582	-8.65	2.43	12	0.26	-703.00	2497.00	11340	20231220	-46.38	5350	20240805	13.64	10240	-40.62	20240103	5350	13.64	20240805	11340	-46.38	20231220	5350	13.64	20240805	0.08	N	321550	500	130 억		369986	N	N	0	N	00	N
37	20240826	131126	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6050	-320	5	-5.02	379398110	61973	28.66	6370	6370	6010	8280	4460	6370	6121.99	1.42	0	7388	7150	6760	6480	6090	5810	6955	6285	130	1910	500	4450	10	1	26025493	1575	-8.61	2.42	12	0.24	-703.00	2497.00	11340	20231220	-46.65	5350	20240805	13.08	10240	-40.92	20240103	5350	13.08	20240805	11340	-46.65	20231220	5350	13.08	20240805	0.08	N	321550	500	130 억		369986	N	N	0	N	00	N
38	20240826	121121	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6090	-280	5	-4.40	327971920	53472	24.73	6370	6370	6010	8280	4460	6370	6133.53	1.42	0	8006	7150	6760	6480	6090	5810	6955	6285	130	1910	500	4450	10	1	26025493	1585	-8.66	2.44	12	0.21	-703.00	2497.00	11340	20231220	-46.30	5350	20240805	13.83	10240	-40.53	20240103	5350	13.83	20240805	11340	-46.30	20231220	5350	13.83	20240805	0.08	N	321550	500	130 억		369986	N	N	0	N	00	N
39	20240826	111123	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6120	-250	5	-3.92	263791900	42943	19.86	6370	6370	6010	8280	4460	6370	6142.84	1.42	0	9585	7150	6760	6480	6090	5810	6955	6285	130	1910	500	4450	10	1	26025493	1593	-8.71	2.45	12	0.17	-703.00	2497.00	11340	20231220	-46.03	5350	20240805	14.39	10240	-40.23	20240103	5350	14.39	20240805	11340	-46.03	20231220	5350	14.39	20240805	0.08	N	321550	500	130 억		369986	N	N	0	N	00	N
40	20240826	101125	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6140	-230	5	-3.61	174928450	28425	13.15	6370	6370	6010	8280	4460	6370	6154.04	1.42	0	9900	7150	6760	6480	6090	5810	6955	6285	130	1910	500	4450	10	1	26025493	1598	-8.73	2.46	12	0.11	-703.00	2497.00	11340	20231220	-45.86	5350	20240805	14.77	10240	-40.04	20240103	5350	14.77	20240805	11340	-45.86	20231220	5350	14.77	20240805	0.08	N	321550	500	130 억		369986	N	N	0	N	00	N
41	20240826	091120	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6150	-220	5	-3.45	91279090	14861	6.87	6370	6370	6010	8280	4460	6370	6142.19	1.42	0	6435	7150	6760	6480	6090	5810	6955	6285	130	1910	500	4450	10	1	26025493	1601	-8.75	2.46	12	0.06	-703.00	2497.00	11340	20231220	-45.77	5350	20240805	14.95	10240	-39.94	20240103	5350	14.95	20240805	11340	-45.77	20231220	5350	14.95	20240805	0.08	N	321550	500	130 억		369986	N	N	0	N	00	N
42	20240823	161112	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6370	-20	5	-0.31	1406037150	216122	351.60	6250	6870	6200	8300	4480	6390	6506.05	1.63	0	-25190	6830	6610	6460	6240	6090	6535	6165	130	1910	500	4470	10	1	26025493	1658	-9.06	2.55	12	0.83	-703.00	2497.00	11340	20231220	-43.83	5350	20240805	19.07	10240	-37.79	20240103	5350	19.07	20240805	11340	-43.83	20231220	5350	19.07	20240805	0.08	N	321550	500	130 억		424690	N	N	0	N	00	N
43	20240823	151123	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6350	-40	5	-0.63	1377820130	211669	344.35	6250	6870	6200	8300	4480	6390	6509.31	1.63	0	-23875	6830	6610	6460	6240	6090	6535	6165	130	1910	500	4470	10	1	26025493	1653	-9.03	2.54	12	0.81	-703.00	2497.00	11340	20231220	-44.00	5350	20240805	18.69	10240	-37.99	20240103	5350	18.69	20240805	11340	-44.00	20231220	5350	18.69	20240805	0.08	N	321550	500	130 억		424690	N	N	0	N	00	N
44	20240823	141122	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6340	-50	5	-0.78	1314528000	201667	328.08	6250	6870	6200	8300	4480	6390	6518.31	1.63	0	-25858	6830	6610	6460	6240	6090	6535	6165	130	1910	500	4470	10	1	26025493	1650	-9.02	2.54	12	0.77	-703.00	2497.00	11340	20231220	-44.09	5350	20240805	18.50	10240	-38.09	20240103	5350	18.50	20240805	11340	-44.09	20231220	5350	18.50	20240805	0.08	N	321550	500	130 억		424690	N	N	0	N	00	N
45	20240823	131121	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6330	-60	5	-0.94	1254821160	192264	312.78	6250	6870	6200	8300	4480	6390	6526.55	1.63	0	-23759	6830	6610	6460	6240	6090	6535	6165	130	1910	500	4470	10	1	26025493	1647	-9.00	2.54	12	0.74	-703.00	2497.00	11340	20231220	-44.18	5350	20240805	18.32	10240	-38.18	20240103	5350	18.32	20240805	11340	-44.18	20231220	5350	18.32	20240805	0.08	N	321550	500	130 억		424690	N	N	0	N	00	N
46	20240823	121119	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6360	-30	5	-0.47	1223055570	187250	304.63	6250	6870	6200	8300	4480	6390	6531.67	1.63	0	-23302	6830	6610	6460	6240	6090	6535	6165	130	1910	500	4470	10	1	26025493	1655	-9.05	2.55	12	0.72	-703.00	2497.00	11340	20231220	-43.92	5350	20240805	18.88	10240	-37.89	20240103	5350	18.88	20240805	11340	-43.92	20231220	5350	18.88	20240805	0.08	N	321550	500	130 억		424690	N	N	0	N	00	N
47	20240823	111117	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6390	0	3	0.00	1152443740	176096	286.48	6250	6870	6200	8300	4480	6390	6544.41	1.63	0	-20986	6830	6610	6460	6240	6090	6535	6165	130	1910	500	4470	10	1	26025493	1663	-9.09	2.56	12	0.68	-703.00	2497.00	11340	20231220	-43.65	5350	20240805	19.44	10240	-37.60	20240103	5350	19.44	20240805	11340	-43.65	20231220	5350	19.44	20240805	0.08	N	321550	500	130 억		424690	N	N	0	N	00	N
48	20240823	101122	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6460	70	2	1.10	1012207460	154365	251.13	6250	6870	6200	8300	4480	6390	6557.23	1.63	0	-19716	6830	6610	6460	6240	6090	6535	6165	130	1910	500	4470	10	1	26025493	1681	-9.19	2.59	12	0.59	-703.00	2497.00	11340	20231220	-43.03	5350	20240805	20.75	10240	-36.91	20240103	5350	20.75	20240805	11340	-43.03	20231220	5350	20.75	20240805	0.08	N	321550	500	130 억		424690	N	N	0	N	00	N
49	20240823	091121	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6300	-90	5	-1.41	15563100	2465	4.01	6250	6380	6250	8300	4480	6390	6313.63	1.63	0	-20	6830	6610	6460	6240	6090	6535	6165	130	1910	500	4470	10	1	26025493	1640	-8.96	2.52	12	0.01	-703.00	2497.00	11340	20231220	-44.44	5350	20240805	17.76	10240	-38.48	20240103	5350	17.76	20240805	11340	-44.44	20231220	5350	17.76	20240805	0.08	N	321550	500	130 억		424690	N	N	0	N	00	N
50	20240822	161115	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6390	-190	5	-2.89	396063380	61422	105.24	6680	6680	6310	8550	4610	6580	6448.25	1.73	0	-7771	6733	6656	6563	6486	6393	6695	6525	130	1970	500	4600	10	1	26025493	1663	-9.09	2.56	12	0.24	-703.00	2497.00	11340	20231220	-43.65	5350	20240805	19.44	10240	-37.60	20240103	5350	19.44	20240805	11340	-43.65	20231220	5350	19.44	20240805	0.08	N	321550	500	130 억		449635	N	N	0	N	00	N
51	20240822	151123	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6410	-170	5	-2.58	387055510	60012	102.83	6680	6680	6310	8550	4610	6580	6449.64	1.73	0	-7513	6733	6656	6563	6486	6393	6695	6525	130	1970	500	4600	10	1	26025493	1668	-9.12	2.57	12	0.23	-703.00	2497.00	11340	20231220	-43.47	5350	20240805	19.81	10240	-37.40	20240103	5350	19.81	20240805	11340	-43.47	20231220	5350	19.81	20240805	0.08	N	321550	500	130 억		449635	N	N	0	N	00	N
52	20240822	141125	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6430	-150	5	-2.28	316336650	48903	83.79	6680	6680	6390	8550	4610	6580	6468.66	1.73	0	-7906	6733	6656	6563	6486	6393	6695	6525	130	1970	500	4600	10	1	26025493	1673	-9.15	2.58	12	0.19	-703.00	2497.00	11340	20231220	-43.30	5350	20240805	20.19	10240	-37.21	20240103	5350	20.19	20240805	11340	-43.30	20231220	5350	20.19	20240805	0.08	N	321550	500	130 억		449635	N	N	0	N	00	N
53	20240822	131122	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6440	-140	5	-2.13	291227480	45001	77.11	6680	6680	6390	8550	4610	6580	6471.58	1.73	0	-7945	6733	6656	6563	6486	6393	6695	6525	130	1970	500	4600	10	1	26025493	1676	-9.16	2.58	12	0.17	-703.00	2497.00	11340	20231220	-43.21	5350	20240805	20.37	10240	-37.11	20240103	5350	20.37	20240805	11340	-43.21	20231220	5350	20.37	20240805	0.08	N	321550	500	130 억		449635	N	N	0	N	00	N
54	20240822	121128	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6470	-110	5	-1.67	226731960	34958	59.90	6680	6680	6410	8550	4610	6580	6485.84	1.73	0	-9099	6733	6656	6563	6486	6393	6695	6525	130	1970	500	4600	10	1	26025493	1684	-9.20	2.59	12	0.13	-703.00	2497.00	11340	20231220	-42.95	5350	20240805	20.93	10240	-36.82	20240103	5350	20.93	20240805	11340	-42.95	20231220	5350	20.93	20240805	0.08	N	321550	500	130 억		449635	N	N	0	N	00	N
55	20240822	111117	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6470	-110	5	-1.67	203910500	31431	53.85	6680	6680	6410	8550	4610	6580	6487.56	1.73	0	-8856	6733	6656	6563	6486	6393	6695	6525	130	1970	500	4600	10	1	26025493	1684	-9.20	2.59	12	0.12	-703.00	2497.00	11340	20231220	-42.95	5350	20240805	20.93	10240	-36.82	20240103	5350	20.93	20240805	11340	-42.95	20231220	5350	20.93	20240805	0.08	N	321550	500	130 억		449635	N	N	0	N	00	N
56	20240822	101116	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6450	-130	5	-1.98	167121740	25753	44.13	6680	6680	6410	8550	4610	6580	6489.41	1.73	0	-7723	6733	6656	6563	6486	6393	6695	6525	130	1970	500	4600	10	1	26025493	1679	-9.17	2.58	12	0.10	-703.00	2497.00	11340	20231220	-43.12	5350	20240805	20.56	10240	-37.01	20240103	5350	20.56	20240805	11340	-43.12	20231220	5350	20.56	20240805	0.08	N	321550	500	130 억		449635	N	N	0	N	00	N
57	20240822	091118	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6550	-30	5	-0.46	28679780	4399	7.54	6680	6680	6480	8550	4610	6580	6519.61	1.73	0	-345	6733	6656	6563	6486	6393	6695	6525	130	1970	500	4600	10	1	26025493	1705	-9.32	2.62	12	0.02	-703.00	2497.00	11340	20231220	-42.24	5350	20240805	22.43	10240	-36.04	20240103	5350	22.43	20240805	11340	-42.24	20231220	5350	22.43	20240805	0.08	N	321550	500	130 억		449635	N	N	0	N	00	N
58	20240821	161110	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6580	-10	5	-0.15	382785310	58355	92.91	6510	6640	6470	8560	4620	6590	6559.60	1.73	0	10049	6810	6700	6590	6480	6370	6755	6535	130	1970	500	4610	10	1	26025493	1712	-9.36	2.64	12	0.22	-703.00	2497.00	11340	20231220	-41.98	5350	20240805	22.99	10240	-35.74	20240103	5350	22.99	20240805	11340	-41.98	20231220	5350	22.99	20240805	0.08	N	321550	500	130 억		449652	N	N	0	N	00	N
59	20240821	151125	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6520	-70	5	-1.06	371869490	56688	90.25	6510	6640	6470	8560	4620	6590	6559.93	1.73	0	10912	6810	6700	6590	6480	6370	6755	6535	130	1970	500	4610	10	1	26025493	1697	-9.27	2.61	12	0.22	-703.00	2497.00	11340	20231220	-42.50	5350	20240805	21.87	10240	-36.33	20240103	5350	21.87	20240805	11340	-42.50	20231220	5350	21.87	20240805	0.08	N	321550	500	130 억		449652	N	N	0	N	00	N
60	20240821	141121	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6500	-90	5	-1.37	337340500	51391	81.82	6510	6640	6470	8560	4620	6590	6564.19	1.73	0	11269	6810	6700	6590	6480	6370	6755	6535	130	1970	500	4610	10	1	26025493	1692	-9.25	2.60	12	0.20	-703.00	2497.00	11340	20231220	-42.68	5350	20240805	21.50	10240	-36.52	20240103	5350	21.50	20240805	11340	-42.68	20231220	5350	21.50	20240805	0.08	N	321550	500	130 억		449652	N	N	0	N	00	N
61	20240821	131129	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6510	-80	5	-1.21	307237690	46764	74.45	6510	6640	6470	8560	4620	6590	6569.96	1.73	0	12438	6810	6700	6590	6480	6370	6755	6535	130	1970	500	4610	10	1	26025493	1694	-9.26	2.61	12	0.18	-703.00	2497.00	11340	20231220	-42.59	5350	20240805	21.68	10240	-36.43	20240103	5350	21.68	20240805	11340	-42.59	20231220	5350	21.68	20240805	0.08	N	321550	500	130 억		449652	N	N	0	N	00	N
62	20240821	121128	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6600	10	2	0.15	247691830	37688	60.00	6510	6640	6470	8560	4620	6590	6572.17	1.73	0	11703	6810	6700	6590	6480	6370	6755	6535	130	1970	500	4610	10	1	26025493	1718	-9.39	2.64	12	0.14	-703.00	2497.00	11340	20231220	-41.80	5350	20240805	23.36	10240	-35.55	20240103	5350	23.36	20240805	11340	-41.80	20231220	5350	23.36	20240805	0.08	N	321550	500	130 억		449652	N	N	0	N	00	N
63	20240821	111122	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6620	30	2	0.46	206278130	31410	50.01	6510	6640	6470	8560	4620	6590	6567.28	1.73	0	10433	6810	6700	6590	6480	6370	6755	6535	130	1970	500	4610	10	1	26025493	1723	-9.42	2.65	12	0.12	-703.00	2497.00	11340	20231220	-41.62	5350	20240805	23.74	10240	-35.35	20240103	5350	23.74	20240805	11340	-41.62	20231220	5350	23.74	20240805	0.08	N	321550	500	130 억		449652	N	N	0	N	00	N
64	20240821	101128	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6590	0	3	0.00	115505080	17612	28.04	6510	6640	6470	8560	4620	6590	6558.32	1.73	0	6362	6810	6700	6590	6480	6370	6755	6535	130	1970	500	4610	10	1	26025493	1715	-9.37	2.64	12	0.07	-703.00	2497.00	11340	20231220	-41.89	5350	20240805	23.18	10240	-35.64	20240103	5350	23.18	20240805	11340	-41.89	20231220	5350	23.18	20240805	0.08	N	321550	500	130 억		449652	N	N	0	N	00	N
65	20240821	091119	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6620	30	2	0.46	44336660	6787	10.81	6510	6620	6470	8560	4620	6590	6532.59	1.73	0	2839	6810	6700	6590	6480	6370	6755	6535	130	1970	500	4610	10	1	26025493	1723	-9.42	2.65	12	0.03	-703.00	2497.00	11340	20231220	-41.62	5350	20240805	23.74	10240	-35.35	20240103	5350	23.74	20240805	11340	-41.62	20231220	5350	23.74	20240805	0.08	N	321550	500	130 억		449652	N	N	0	N	00	N
66	20240820	161106	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6590	20	2	0.30	409366500	62315	81.86	6580	6700	6480	8540	4600	6570	6569.31	1.74	0	6031	6783	6676	6513	6406	6243	6730	6460	130	1970	500	4590	10	1	26025493	1715	-9.37	2.64	12	0.24	-703.00	2497.00	11340	20231220	-41.89	5350	20240805	23.18	10240	-35.64	20240103	5350	23.18	20240805	11340	-41.89	20231220	5350	23.18	20240805	0.08	N	321550	500	130 억		453559	N	N	0	N	00	N
67	20240820	151119	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6590	20	2	0.30	351973760	53614	70.43	6580	6700	6480	8540	4600	6570	6564.96	1.74	0	5221	6783	6676	6513	6406	6243	6730	6460	130	1970	500	4590	10	1	26025493	1715	-9.37	2.64	12	0.21	-703.00	2497.00	11340	20231220	-41.89	5350	20240805	23.18	10240	-35.64	20240103	5350	23.18	20240805	11340	-41.89	20231220	5350	23.18	20240805	0.08	N	321550	500	130 억		453559	N	N	0	N	00	N
68	20240820	141115	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6600	30	2	0.46	326314610	49718	65.31	6580	6700	6480	8540	4600	6570	6563.31	1.74	0	4259	6783	6676	6513	6406	6243	6730	6460	130	1970	500	4590	10	1	26025493	1718	-9.39	2.64	12	0.19	-703.00	2497.00	11340	20231220	-41.80	5350	20240805	23.36	10240	-35.55	20240103	5350	23.36	20240805	11340	-41.80	20231220	5350	23.36	20240805	0.08	N	321550	500	130 억		453559	N	N	0	N	00	N
69	20240820	131117	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6570	0	3	0.00	263336250	40141	52.73	6580	6700	6480	8540	4600	6570	6560.28	1.74	0	-222	6783	6676	6513	6406	6243	6730	6460	130	1970	500	4590	10	1	26025493	1710	-9.35	2.63	12	0.15	-703.00	2497.00	11340	20231220	-42.06	5350	20240805	22.80	10240	-35.84	20240103	5350	22.80	20240805	11340	-42.06	20231220	5350	22.80	20240805	0.08	N	321550	500	130 억		453559	N	N	0	N	00	N
70	20240820	121110	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6580	10	2	0.15	225662890	34395	45.18	6580	6700	6480	8540	4600	6570	6560.92	1.74	0	-372	6783	6676	6513	6406	6243	6730	6460	130	1970	500	4590	10	1	26025493	1712	-9.36	2.64	12	0.13	-703.00	2497.00	11340	20231220	-41.98	5350	20240805	22.99	10240	-35.74	20240103	5350	22.99	20240805	11340	-41.98	20231220	5350	22.99	20240805	0.08	N	321550	500	130 억		453559	N	N	0	N	00	N
71	20240820	111108	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6580	10	2	0.15	195551260	29807	39.15	6580	6700	6480	8540	4600	6570	6560.58	1.74	0	874	6783	6676	6513	6406	6243	6730	6460	130	1970	500	4590	10	1	26025493	1712	-9.36	2.64	12	0.11	-703.00	2497.00	11340	20231220	-41.98	5350	20240805	22.99	10240	-35.74	20240103	5350	22.99	20240805	11340	-41.98	20231220	5350	22.99	20240805	0.08	N	321550	500	130 억		453559	N	N	0	N	00	N
72	20240820	101105	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6500	-70	5	-1.07	112766940	17219	22.62	6580	6700	6480	8540	4600	6570	6548.98	1.74	0	-2035	6783	6676	6513	6406	6243	6730	6460	130	1970	500	4590	10	1	26025493	1692	-9.25	2.60	12	0.07	-703.00	2497.00	11340	20231220	-42.68	5350	20240805	21.50	10240	-36.52	20240103	5350	21.50	20240805	11340	-42.68	20231220	5350	21.50	20240805	0.08	N	321550	500	130 억		453559	N	N	0	N	00	N
73	20240820	091109	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6580	10	2	0.15	13814110	2083	2.74	6580	6700	6570	8540	4600	6570	6631.83	1.74	0	-1179	6783	6676	6513	6406	6243	6730	6460	130	1970	500	4590	10	1	26025493	1712	-9.36	2.64	12	0.01	-703.00	2497.00	11340	20231220	-41.98	5350	20240805	22.99	10240	-35.74	20240103	5350	22.99	20240805	11340	-41.98	20231220	5350	22.99	20240805	0.08	N	321550	500	130 억		453559	N	N	0	N	00	N
74	20240819	161056	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6570	170	2	2.66	492964460	75693	203.32	6410	6620	6350	8320	4480	6400	6512.68	1.73	0	19569	6526	6462	6336	6272	6146	6495	6305	130	1920	500	4480	10	1	26025493	1710	-9.35	2.63	12	0.29	-703.00	2497.00	11340	20231220	-42.06	5350	20240805	22.80	10240	-35.84	20240103	5350	22.80	20240805	11340	-42.06	20231220	5350	22.80	20240805	0.08	N	321550	500	130 억		451515	N	N	0	N	00	N
75	20240819	151107	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6540	140	2	2.19	465737240	71538	192.16	6410	6620	6350	8320	4480	6400	6510.35	1.73	0	19424	6526	6462	6336	6272	6146	6495	6305	130	1920	500	4480	10	1	26025493	1702	-9.30	2.62	12	0.27	-703.00	2497.00	11340	20231220	-42.33	5350	20240805	22.24	10240	-36.13	20240103	5350	22.24	20240805	11340	-42.33	20231220	5350	22.24	20240805	0.08	N	321550	500	130 억		451515	N	N	0	N	00	N
76	20240819	141108	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6520	120	2	1.88	408098510	62727	168.49	6410	6620	6350	8320	4480	6400	6505.95	1.73	0	15470	6526	6462	6336	6272	6146	6495	6305	130	1920	500	4480	10	1	26025493	1697	-9.27	2.61	12	0.24	-703.00	2497.00	11340	20231220	-42.50	5350	20240805	21.87	10240	-36.33	20240103	5350	21.87	20240805	11340	-42.50	20231220	5350	21.87	20240805	0.08	N	321550	500	130 억		451515	N	N	0	N	00	N
77	20240819	131102	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6580	180	2	2.81	355471480	54676	146.87	6410	6620	6350	8320	4480	6400	6501.42	1.73	0	14098	6526	6462	6336	6272	6146	6495	6305	130	1920	500	4480	10	1	26025493	1712	-9.36	2.64	12	0.21	-703.00	2497.00	11340	20231220	-41.98	5350	20240805	22.99	10240	-35.74	20240103	5350	22.99	20240805	11340	-41.98	20231220	5350	22.99	20240805	0.08	N	321550	500	130 억		451515	N	N	0	N	00	N
78	20240819	121102	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6540	140	2	2.19	288562990	44514	119.57	6410	6560	6350	8320	4480	6400	6482.52	1.73	0	10005	6526	6462	6336	6272	6146	6495	6305	130	1920	500	4480	10	1	26025493	1702	-9.30	2.62	12	0.17	-703.00	2497.00	11340	20231220	-42.33	5350	20240805	22.24	10240	-36.13	20240103	5350	22.24	20240805	11340	-42.33	20231220	5350	22.24	20240805	0.08	N	321550	500	130 억		451515	N	N	0	N	00	N
79	20240819	111105	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6510	110	2	1.72	190064830	29381	78.92	6410	6550	6350	8320	4480	6400	6468.97	1.73	0	5978	6526	6462	6336	6272	6146	6495	6305	130	1920	500	4480	10	1	26025493	1694	-9.26	2.61	12	0.11	-703.00	2497.00	11340	20231220	-42.59	5350	20240805	21.68	10240	-36.43	20240103	5350	21.68	20240805	11340	-42.59	20231220	5350	21.68	20240805	0.08	N	321550	500	130 억		451515	N	N	0	N	00	N
80	20240819	101103	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6470	70	2	1.09	155212930	24000	64.47	6410	6550	6350	8320	4480	6400	6467.21	1.73	0	5811	6526	6462	6336	6272	6146	6495	6305	130	1920	500	4480	10	1	26025493	1684	-9.20	2.59	12	0.09	-703.00	2497.00	11340	20231220	-42.95	5350	20240805	20.93	10240	-36.82	20240103	5350	20.93	20240805	11340	-42.95	20231220	5350	20.93	20240805	0.08	N	321550	500	130 억		451515	N	N	0	N	00	N
81	20240819	091101	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6400	0	3	0.00	16686880	2615	7.02	6410	6410	6350	8320	4480	6400	6381.22	1.73	0	-1662	6526	6462	6336	6272	6146	6495	6305	130	1920	500	4480	10	1	26025493	1666	-9.10	2.56	12	0.01	-703.00	2497.00	11340	20231220	-43.56	5350	20240805	19.63	10240	-37.50	20240103	5350	19.63	20240805	11340	-43.56	20231220	5350	19.63	20240805	0.08	N	321550	500	130 억		451515	N	N	0	N	00	N
82	20240816	161054	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6400	40	2	0.63	235847080	37210	68.94	6360	6400	6210	8260	4460	6360	6338.27	1.76	0	4819	6566	6462	6366	6262	6166	6415	6215	130	1900	500	4450	10	1	26025493	1666	-9.10	2.56	12	0.14	-703.00	2497.00	11340	20231220	-43.56	5350	20240805	19.63	10240	-37.50	20240103	5350	19.63	20240805	11340	-43.56	20231220	5350	19.63	20240805	0.08	N	321550	500	130 억		456768	N	N	0	N	00	N
83	20240816	151059	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6400	40	2	0.63	216250000	34145	63.26	6360	6400	6210	8260	4460	6360	6333.28	1.76	0	4982	6566	6462	6366	6262	6166	6415	6215	130	1900	500	4450	10	1	26025493	1666	-9.10	2.56	12	0.13	-703.00	2497.00	11340	20231220	-43.56	5350	20240805	19.63	10240	-37.50	20240103	5350	19.63	20240805	11340	-43.56	20231220	5350	19.63	20240805	0.08	N	321550	500	130 억		456768	N	N	0	N	00	N
84	20240816	141103	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6350	-10	5	-0.16	180131730	28481	52.76	6360	6400	6210	8260	4460	6360	6324.63	1.76	0	4314	6566	6462	6366	6262	6166	6415	6215	130	1900	500	4450	10	1	26025493	1653	-9.03	2.54	12	0.11	-703.00	2497.00	11340	20231220	-44.00	5350	20240805	18.69	10240	-37.99	20240103	5350	18.69	20240805	11340	-44.00	20231220	5350	18.69	20240805	0.08	N	321550	500	130 억		456768	N	N	0	N	00	N
85	20240816	131104	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6390	30	2	0.47	159027870	25167	46.62	6360	6400	6210	8260	4460	6360	6318.90	1.76	0	4296	6566	6462	6366	6262	6166	6415	6215	130	1900	500	4450	10	1	26025493	1663	-9.09	2.56	12	0.10	-703.00	2497.00	11340	20231220	-43.65	5350	20240805	19.44	10240	-37.60	20240103	5350	19.44	20240805	11340	-43.65	20231220	5350	19.44	20240805	0.08	N	321550	500	130 억		456768	N	N	0	N	00	N
86	20240816	121057	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6390	30	2	0.47	142715270	22608	41.88	6360	6390	6210	8260	4460	6360	6312.60	1.76	0	3603	6566	6462	6366	6262	6166	6415	6215	130	1900	500	4450	10	1	26025493	1663	-9.09	2.56	12	0.09	-703.00	2497.00	11340	20231220	-43.65	5350	20240805	19.44	10240	-37.60	20240103	5350	19.44	20240805	11340	-43.65	20231220	5350	19.44	20240805	0.08	N	321550	500	130 억		456768	N	N	0	N	00	N
87	20240816	111102	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6360	0	3	0.00	124949940	19821	36.72	6360	6380	6210	8260	4460	6360	6303.92	1.76	0	2943	6566	6462	6366	6262	6166	6415	6215	130	1900	500	4450	10	1	26025493	1655	-9.05	2.55	12	0.08	-703.00	2497.00	11340	20231220	-43.92	5350	20240805	18.88	10240	-37.89	20240103	5350	18.88	20240805	11340	-43.92	20231220	5350	18.88	20240805	0.08	N	321550	500	130 억		456768	N	N	0	N	00	N
88	20240816	101058	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6280	-80	5	-1.26	77816960	12395	22.96	6360	6360	6210	8260	4460	6360	6278.09	1.76	0	-169	6566	6462	6366	6262	6166	6415	6215	130	1900	500	4450	10	1	26025493	1634	-8.93	2.52	12	0.05	-703.00	2497.00	11340	20231220	-44.62	5350	20240805	17.38	10240	-38.67	20240103	5350	17.38	20240805	11340	-44.62	20231220	5350	17.38	20240805	0.08	N	321550	500	130 억		456768	N	N	0	N	00	N
89	20240816	091101	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6350	-10	5	-0.16	3260670	513	0.95	6360	6360	6350	8260	4460	6360	6356.08	1.76	0	-237	6566	6462	6366	6262	6166	6415	6215	130	1900	500	4450	10	1	26025493	1653	-9.03	2.54	12	0.00	-703.00	2497.00	11340	20231220	-44.00	5350	20240805	18.69	10240	-37.99	20240103	5350	18.69	20240805	11340	-44.00	20231220	5350	18.69	20240805	0.08	N	321550	500	130 억		456768	N	N	0	N	00	N
90	20240814	161100	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6360	-110	5	-1.70	342155910	53754	61.22	6410	6470	6270	8410	4530	6470	6365.22	1.85	0	-13634	6650	6560	6430	6340	6210	6495	6275	130	1940	500	4520	10	1	26025493	1655	-9.05	2.55	12	0.21	-703.00	2497.00	11340	20231220	-43.92	5350	20240805	18.88	10240	-37.89	20240103	5350	18.88	20240805	11340	-43.92	20231220	5350	18.88	20240805	0.08	N	321550	500	130 억		480402	N	N	0	N	00	N
91	20240814	151102	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6310	-160	5	-2.47	311020400	48844	55.62	6410	6470	6270	8410	4530	6470	6367.63	1.85	0	-10872	6650	6560	6430	6340	6210	6495	6275	130	1940	500	4520	10	1	26025493	1642	-8.98	2.53	12	0.19	-703.00	2497.00	11340	20231220	-44.36	5350	20240805	17.94	10240	-38.38	20240103	5350	17.94	20240805	11340	-44.36	20231220	5350	17.94	20240805	0.08	N	321550	500	130 억		480402	N	N	0	N	00	N
92	20240814	141108	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6300	-170	5	-2.63	276401790	43354	49.37	6410	6470	6300	8410	4530	6470	6375.46	1.85	0	-9115	6650	6560	6430	6340	6210	6495	6275	130	1940	500	4520	10	1	26025493	1640	-8.96	2.52	12	0.17	-703.00	2497.00	11340	20231220	-44.44	5350	20240805	17.76	10240	-38.48	20240103	5350	17.76	20240805	11340	-44.44	20231220	5350	17.76	20240805	0.08	N	321550	500	130 억		480402	N	N	0	N	00	N
93	20240814	131103	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6370	-100	5	-1.55	215940020	33824	38.52	6410	6470	6340	8410	4530	6470	6384.22	1.85	0	-6748	6650	6560	6430	6340	6210	6495	6275	130	1940	500	4520	10	1	26025493	1658	-9.06	2.55	12	0.13	-703.00	2497.00	11340	20231220	-43.83	5350	20240805	19.07	10240	-37.79	20240103	5350	19.07	20240805	11340	-43.83	20231220	5350	19.07	20240805	0.08	N	321550	500	130 억		480402	N	N	0	N	00	N
94	20240814	121057	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6350	-120	5	-1.85	186348750	29165	33.21	6410	6470	6340	8410	4530	6470	6389.46	1.85	0	-5777	6650	6560	6430	6340	6210	6495	6275	130	1940	500	4520	10	1	26025493	1653	-9.03	2.54	12	0.11	-703.00	2497.00	11340	20231220	-44.00	5350	20240805	18.69	10240	-37.99	20240103	5350	18.69	20240805	11340	-44.00	20231220	5350	18.69	20240805	0.08	N	321550	500	130 억		480402	N	N	0	N	00	N
95	20240814	111053	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6390	-80	5	-1.24	146489210	22906	26.09	6410	6470	6340	8410	4530	6470	6395.23	1.85	0	-2116	6650	6560	6430	6340	6210	6495	6275	130	1940	500	4520	10	1	26025493	1663	-9.09	2.56	12	0.09	-703.00	2497.00	11340	20231220	-43.65	5350	20240805	19.44	10240	-37.60	20240103	5350	19.44	20240805	11340	-43.65	20231220	5350	19.44	20240805	0.08	N	321550	500	130 억		480402	N	N	0	N	00	N
96	20240814	101050	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6400	-70	5	-1.08	124256480	19431	22.13	6410	6470	6340	8410	4530	6470	6394.75	1.85	0	-1412	6650	6560	6430	6340	6210	6495	6275	130	1940	500	4520	10	1	26025493	1666	-9.10	2.56	12	0.07	-703.00	2497.00	11340	20231220	-43.56	5350	20240805	19.63	10240	-37.50	20240103	5350	19.63	20240805	11340	-43.56	20231220	5350	19.63	20240805	0.08	N	321550	500	130 억		480402	N	N	0	N	00	N
97	20240814	091125	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6470	0	3	0.00	16462120	2556	2.91	6410	6470	6410	8410	4530	6470	6440.57	1.85	0	1985	6650	6560	6430	6340	6210	6495	6275	130	1940	500	4520	10	1	26025493	1684	-9.20	2.59	12	0.01	-703.00	2497.00	11340	20231220	-42.95	5350	20240805	20.93	10240	-36.82	20240103	5350	20.93	20240805	11340	-42.95	20231220	5350	20.93	20240805	0.08	N	321550	500	130 억		480402	N	N	0	N	00	N
98	20240813	161044	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6470	20	2	0.31	566111270	87807	168.89	6490	6520	6300	8380	4520	6450	6447.20	1.90	0	-6729	6710	6580	6430	6300	6150	6645	6365	130	1930	500	4510	10	1	26025493	1684	-9.20	2.59	12	0.34	-703.00	2497.00	11340	20231220	-42.95	5350	20240805	20.93	10240	-36.82	20240103	5350	20.93	20240805	11340	-42.95	20231220	5350	20.93	20240805	0.08	N	321550	500	130 억		493363	N	N	0	N	00	N
99	20240813	151052	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6490	40	2	0.62	550101330	85328	164.12	6490	6520	6300	8380	4520	6450	6446.90	1.90	0	-6712	6710	6580	6430	6300	6150	6645	6365	130	1930	500	4510	10	1	26025493	1689	-9.23	2.60	12	0.33	-703.00	2497.00	11340	20231220	-42.77	5350	20240805	21.31	10240	-36.62	20240103	5350	21.31	20240805	11340	-42.77	20231220	5350	21.31	20240805	0.08	N	321550	500	130 억		493363	N	N	0	N	00	N
100	20240813	141048	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6480	30	2	0.47	506110210	78525	151.03	6490	6520	6300	8380	4520	6450	6445.21	1.90	0	-7379	6710	6580	6430	6300	6150	6645	6365	130	1930	500	4510	10	1	26025493	1686	-9.22	2.60	12	0.30	-703.00	2497.00	11340	20231220	-42.86	5350	20240805	21.12	10240	-36.72	20240103	5350	21.12	20240805	11340	-42.86	20231220	5350	21.12	20240805	0.08	N	321550	500	130 억		493363	N	N	0	N	00	N
101	20240813	131049	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6470	20	2	0.31	451795410	70114	134.86	6490	6520	6300	8380	4520	6450	6443.73	1.90	0	-6563	6710	6580	6430	6300	6150	6645	6365	130	1930	500	4510	10	1	26025493	1684	-9.20	2.59	12	0.27	-703.00	2497.00	11340	20231220	-42.95	5350	20240805	20.93	10240	-36.82	20240103	5350	20.93	20240805	11340	-42.95	20231220	5350	20.93	20240805	0.08	N	321550	500	130 억		493363	N	N	0	N	00	N
102	20240813	121043	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6480	30	2	0.47	418129250	64902	124.83	6490	6520	6300	8380	4520	6450	6442.47	1.90	0	-5285	6710	6580	6430	6300	6150	6645	6365	130	1930	500	4510	10	1	26025493	1686	-9.22	2.60	12	0.25	-703.00	2497.00	11340	20231220	-42.86	5350	20240805	21.12	10240	-36.72	20240103	5350	21.12	20240805	11340	-42.86	20231220	5350	21.12	20240805	0.08	N	321550	500	130 억		493363	N	N	0	N	00	N
103	20240813	111042	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6500	50	2	0.78	310029290	48148	92.61	6490	6520	6300	8380	4520	6450	6439.09	1.90	0	-3107	6710	6580	6430	6300	6150	6645	6365	130	1930	500	4510	10	1	26025493	1692	-9.25	2.60	12	0.19	-703.00	2497.00	11340	20231220	-42.68	5350	20240805	21.50	10240	-36.52	20240103	5350	21.50	20240805	11340	-42.68	20231220	5350	21.50	20240805	0.08	N	321550	500	130 억		493363	N	N	0	N	00	N
104	20240813	101041	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6460	10	2	0.16	234276880	36422	70.05	6490	6520	6300	8380	4520	6450	6432.29	1.90	0	-1581	6710	6580	6430	6300	6150	6645	6365	130	1930	500	4510	10	1	26025493	1681	-9.19	2.59	12	0.14	-703.00	2497.00	11340	20231220	-43.03	5350	20240805	20.75	10240	-36.91	20240103	5350	20.75	20240805	11340	-43.03	20231220	5350	20.75	20240805	0.08	N	321550	500	130 억		493363	N	N	0	N	00	N
105	20240813	091049	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6420	-30	5	-0.47	50268400	7854	15.11	6490	6490	6300	8380	4520	6450	6400.36	1.90	0	-2211	6710	6580	6430	6300	6150	6645	6365	130	1930	500	4510	10	1	26025493	1671	-9.13	2.57	12	0.03	-703.00	2497.00	11340	20231220	-43.39	5350	20240805	20.00	10240	-37.30	20240103	5350	20.00	20240805	11340	-43.39	20231220	5350	20.00	20240805	0.08	N	321550	500	130 억		493363	N	N	0	N	00	N
106	20240812	161032	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6450	90	2	1.42	332997920	51954	180.51	6300	6560	6280	8260	4460	6360	6409.48	1.86	0	14109	6506	6432	6326	6252	6146	6470	6290	130	1900	500	4450	10	1	26025493	1679	-9.17	2.58	12	0.20	-703.00	2497.00	11340	20231220	-43.12	5350	20240805	20.56	10240	-37.01	20240103	5350	20.56	20240805	11340	-43.12	20231220	5350	20.56	20240805	0.08	N	321550	500	130 억		482831	N	N	0	N	00	N
107	20240812	151036	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6420	60	2	0.94	307047870	47914	166.48	6300	6560	6280	8260	4460	6360	6408.31	1.86	0	14362	6506	6432	6326	6252	6146	6470	6290	130	1900	500	4450	10	1	26025493	1671	-9.13	2.57	12	0.18	-703.00	2497.00	11340	20231220	-43.39	5350	20240805	20.00	10240	-37.30	20240103	5350	20.00	20240805	11340	-43.39	20231220	5350	20.00	20240805	0.08	N	321550	500	130 억		482831	N	N	0	N	00	N
108	20240812	141036	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6450	90	2	1.42	285548330	44568	154.85	6300	6560	6280	8260	4460	6360	6407.03	1.86	0	14819	6506	6432	6326	6252	6146	6470	6290	130	1900	500	4450	10	1	26025493	1679	-9.17	2.58	12	0.17	-703.00	2497.00	11340	20231220	-43.12	5350	20240805	20.56	10240	-37.01	20240103	5350	20.56	20240805	11340	-43.12	20231220	5350	20.56	20240805	0.08	N	321550	500	130 억		482831	N	N	0	N	00	N
109	20240812	131031	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6520	160	2	2.52	223539170	34893	121.24	6300	6560	6280	8260	4460	6360	6406.42	1.86	0	12765	6506	6432	6326	6252	6146	6470	6290	130	1900	500	4450	10	1	26025493	1697	-9.27	2.61	12	0.13	-703.00	2497.00	11340	20231220	-42.50	5350	20240805	21.87	10240	-36.33	20240103	5350	21.87	20240805	11340	-42.50	20231220	5350	21.87	20240805	0.08	N	321550	500	130 억		482831	N	N	0	N	00	N
110	20240812	121033	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6480	120	2	1.89	184779180	28926	100.50	6300	6500	6280	8260	4460	6360	6388.00	1.86	0	14819	6506	6432	6326	6252	6146	6470	6290	130	1900	500	4450	10	1	26025493	1686	-9.22	2.60	12	0.11	-703.00	2497.00	11340	20231220	-42.86	5350	20240805	21.12	10240	-36.72	20240103	5350	21.12	20240805	11340	-42.86	20231220	5350	21.12	20240805	0.08	N	321550	500	130 억		482831	N	N	0	N	00	N
111	20240812	111036	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6410	50	2	0.79	103753090	16327	56.73	6300	6430	6280	8260	4460	6360	6354.69	1.86	0	7404	6506	6432	6326	6252	6146	6470	6290	130	1900	500	4450	10	1	26025493	1668	-9.12	2.57	12	0.06	-703.00	2497.00	11340	20231220	-43.47	5350	20240805	19.81	10240	-37.40	20240103	5350	19.81	20240805	11340	-43.47	20231220	5350	19.81	20240805	0.08	N	321550	500	130 억		482831	N	N	0	N	00	N
112	20240812	101024	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6380	20	2	0.31	48811290	7728	26.85	6300	6400	6280	8260	4460	6360	6316.16	1.86	0	2444	6506	6432	6326	6252	6146	6470	6290	130	1900	500	4450	10	1	26025493	1660	-9.08	2.56	12	0.03	-703.00	2497.00	11340	20231220	-43.74	5350	20240805	19.25	10240	-37.70	20240103	5350	19.25	20240805	11340	-43.74	20231220	5350	19.25	20240805	0.08	N	321550	500	130 억		482831	N	N	0	N	00	N
113	20240812	091023	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6400	40	2	0.63	2634020	417	1.45	6300	6400	6300	8260	4460	6360	6316.59	1.86	0	-100	6506	6432	6326	6252	6146	6470	6290	130	1900	500	4450	10	1	26025493	1666	-9.10	2.56	12	0.00	-703.00	2497.00	11340	20231220	-43.56	5350	20240805	19.63	10240	-37.50	20240103	5350	19.63	20240805	11340	-43.56	20231220	5350	19.63	20240805	0.08	N	321550	500	130 억		482831	N	N	0	N	00	N
114	20240809	161017	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6360	70	2	1.11	177562380	28178	34.11	6290	6400	6220	8170	4410	6290	6301.45	1.89	0	-7919	6583	6436	6163	6016	5743	6510	6090	130	1880	500	4400	10	1	26025493	1655	-9.05	2.55	12	0.11	-703.00	2497.00	11340	20231220	-43.92	5350	20240805	18.88	10240	-37.89	20240103	5350	18.88	20240805	11340	-43.92	20231220	5350	18.88	20240805	0.08	N	321550	500	130 억		492588	N	N	0	N	00	N
115	20240809	151042	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6360	70	2	1.11	156880800	24909	30.16	6290	6400	6220	8170	4410	6290	6298.16	1.89	0	-7229	6583	6436	6163	6016	5743	6510	6090	130	1880	500	4400	10	1	26025493	1655	-9.05	2.55	12	0.10	-703.00	2497.00	11340	20231220	-43.92	5350	20240805	18.88	10240	-37.89	20240103	5350	18.88	20240805	11340	-43.92	20231220	5350	18.88	20240805	0.08	N	321550	500	130 억		492588	N	N	0	N	00	N
116	20240809	141048	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6280	-10	5	-0.16	143297260	22755	27.55	6290	6400	6220	8170	4410	6290	6297.40	1.89	0	-6915	6583	6436	6163	6016	5743	6510	6090	130	1880	500	4400	10	1	26025493	1634	-8.93	2.52	12	0.09	-703.00	2497.00	11340	20231220	-44.62	5350	20240805	17.38	10240	-38.67	20240103	5350	17.38	20240805	11340	-44.62	20231220	5350	17.38	20240805	0.08	N	321550	500	130 억		492588	N	N	0	N	00	N
117	20240809	131037	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6340	50	2	0.79	115262740	18313	22.17	6290	6400	6220	8170	4410	6290	6294.04	1.89	0	-6258	6583	6436	6163	6016	5743	6510	6090	130	1880	500	4400	10	1	26025493	1650	-9.02	2.54	12	0.07	-703.00	2497.00	11340	20231220	-44.09	5350	20240805	18.50	10240	-38.09	20240103	5350	18.50	20240805	11340	-44.09	20231220	5350	18.50	20240805	0.08	N	321550	500	130 억		492588	N	N	0	N	00	N
118	20240809	121037	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6270	-20	5	-0.32	101685370	16159	19.56	6290	6400	6220	8170	4410	6290	6292.80	1.89	0	-6297	6583	6436	6163	6016	5743	6510	6090	130	1880	500	4400	10	1	26025493	1632	-8.92	2.51	12	0.06	-703.00	2497.00	11340	20231220	-44.71	5350	20240805	17.20	10240	-38.77	20240103	5350	17.20	20240805	11340	-44.71	20231220	5350	17.20	20240805	0.08	N	321550	500	130 억		492588	N	N	0	N	00	N
119	20240809	111030	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6290	0	3	0.00	94016490	14937	18.08	6290	6400	6220	8170	4410	6290	6294.20	1.89	0	-6142	6583	6436	6163	6016	5743	6510	6090	130	1880	500	4400	10	1	26025493	1637	-8.95	2.52	12	0.06	-703.00	2497.00	11340	20231220	-44.53	5350	20240805	17.57	10240	-38.57	20240103	5350	17.57	20240805	11340	-44.53	20231220	5350	17.57	20240805	0.08	N	321550	500	130 억		492588	N	N	0	N	00	N
120	20240809	101037	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6300	10	2	0.16	75804580	12040	14.58	6290	6400	6220	8170	4410	6290	6296.06	1.89	0	-4937	6583	6436	6163	6016	5743	6510	6090	130	1880	500	4400	10	1	26025493	1640	-8.96	2.52	12	0.05	-703.00	2497.00	11340	20231220	-44.44	5350	20240805	17.76	10240	-38.48	20240103	5350	17.76	20240805	11340	-44.44	20231220	5350	17.76	20240805	0.08	N	321550	500	130 억		492588	N	N	0	N	00	N
121	20240809	091034	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6350	60	2	0.95	21901510	3438	4.16	6290	6400	6290	8170	4410	6290	6370.42	1.89	0	-2480	6583	6436	6163	6016	5743	6510	6090	130	1880	500	4400	10	1	26025493	1653	-9.03	2.54	12	0.01	-703.00	2497.00	11340	20231220	-44.00	5350	20240805	18.69	10240	-37.99	20240103	5350	18.69	20240805	11340	-44.00	20231220	5350	18.69	20240805	0.08	N	321550	500	130 억		492588	N	N	0	N	00	N
122	20240808	161014	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6290	290	2	4.83	504074450	82111	112.36	5990	6310	5890	7800	4200	6000	6138.94	1.85	0	17694	6353	6176	5933	5756	5513	6265	5845	130	1800	500	4200	10	1	26025493	1637	-8.95	2.52	12	0.32	-703.00	2497.00	11340	20231220	-44.53	5350	20240805	17.57	10240	-38.57	20240103	5350	17.57	20240805	11340	-44.53	20231220	5350	17.57	20240805	0.08	N	321550	500	130 억		481239	N	N	0	N	00	N
123	20240808	151029	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6240	240	2	4.00	488711930	79662	109.01	5990	6310	5890	7800	4200	6000	6134.82	1.85	0	17458	6353	6176	5933	5756	5513	6265	5845	130	1800	500	4200	10	1	26025493	1624	-8.88	2.50	12	0.31	-703.00	2497.00	11340	20231220	-44.97	5350	20240805	16.64	10240	-39.06	20240103	5350	16.64	20240805	11340	-44.97	20231220	5350	16.64	20240805	0.08	N	321550	500	130 억		481239	N	N	0	N	00	N
124	20240808	141029	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6250	250	2	4.17	398042830	65195	89.21	5990	6260	5890	7800	4200	6000	6105.42	1.85	0	15232	6353	6176	5933	5756	5513	6265	5845	130	1800	500	4200	10	1	26025493	1627	-8.89	2.50	12	0.25	-703.00	2497.00	11340	20231220	-44.89	5350	20240805	16.82	10240	-38.96	20240103	5350	16.82	20240805	11340	-44.89	20231220	5350	16.82	20240805	0.08	N	321550	500	130 억		481239	N	N	0	N	00	N
125	20240808	131027	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6150	150	2	2.50	274214890	45236	61.90	5990	6240	5890	7800	4200	6000	6061.87	1.85	0	15755	6353	6176	5933	5756	5513	6265	5845	130	1800	500	4200	10	1	26025493	1601	-8.75	2.46	12	0.17	-703.00	2497.00	11340	20231220	-45.77	5350	20240805	14.95	10240	-39.94	20240103	5350	14.95	20240805	11340	-45.77	20231220	5350	14.95	20240805	0.08	N	321550	500	130 억		481239	N	N	0	N	00	N
126	20240808	121032	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6170	170	2	2.83	184866040	30766	42.10	5990	6180	5890	7800	4200	6000	6008.78	1.85	0	7662	6353	6176	5933	5756	5513	6265	5845	130	1800	500	4200	10	1	26025493	1606	-8.78	2.47	12	0.12	-703.00	2497.00	11340	20231220	-45.59	5350	20240805	15.33	10240	-39.75	20240103	5350	15.33	20240805	11340	-45.59	20231220	5350	15.33	20240805	0.08	N	321550	500	130 억		481239	N	N	0	N	00	N
127	20240808	111027	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6060	60	2	1.00	132110470	22140	30.30	5990	6090	5890	7800	4200	6000	5967.05	1.85	0	6279	6353	6176	5933	5756	5513	6265	5845	130	1800	500	4200	10	1	26025493	1577	-8.62	2.43	12	0.09	-703.00	2497.00	11340	20231220	-46.56	5350	20240805	13.27	10240	-40.82	20240103	5350	13.27	20240805	11340	-46.56	20231220	5350	13.27	20240805	0.08	N	321550	500	130 억		481239	N	N	0	N	00	N
128	20240808	101022	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5940	-60	5	-1.00	64146510	10761	14.73	5990	6090	5890	7800	4200	6000	5961.02	1.85	0	-1201	6353	6176	5933	5756	5513	6265	5845	130	1800	500	4200	10	1	26025493	1546	-8.45	2.38	12	0.04	-703.00	2497.00	11340	20231220	-47.62	5350	20240805	11.03	10240	-41.99	20240103	5350	11.03	20240805	11340	-47.62	20231220	5350	11.03	20240805	0.08	N	321550	500	130 억		481239	N	N	0	N	00	N
129	20240808	091018	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5990	-10	5	-0.17	22828230	3818	5.22	5990	6000	5890	7800	4200	6000	5979.11	1.85	0	98	6353	6176	5933	5756	5513	6265	5845	130	1800	500	4200	10	1	26025493	1559	-8.52	2.40	12	0.01	-703.00	2497.00	11340	20231220	-47.18	5350	20240805	11.96	10240	-41.50	20240103	5350	11.96	20240805	11340	-47.18	20231220	5350	11.96	20240805	0.08	N	321550	500	130 억		481239	N	N	0	N	00	N
130	20240807	161003	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6000	220	2	3.81	432658840	72704	72.54	5780	6110	5690	7510	4050	5780	5950.96	1.75	0	30732	6440	6110	5870	5540	5300	6275	5705	130	1730	500	4040	10	1	26025493	1562	-8.53	2.40	12	0.28	-703.00	2497.00	11340	20231220	-47.09	5350	20240805	12.15	10240	-41.41	20240103	5350	12.15	20240805	11340	-47.09	20231220	5350	12.15	20240805	0.08	N	321550	500	130 억		455896	N	N	0	N	00	N
131	20240807	151017	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5950	170	2	2.94	417242840	70119	69.96	5780	6110	5690	7510	4050	5780	5950.50	1.75	0	30707	6440	6110	5870	5540	5300	6275	5705	130	1730	500	4040	10	1	26025493	1549	-8.46	2.38	12	0.27	-703.00	2497.00	11340	20231220	-47.53	5350	20240805	11.21	10240	-41.89	20240103	5350	11.21	20240805	11340	-47.53	20231220	5350	11.21	20240805	0.08	N	321550	500	130 억		455896	N	N	0	N	00	N
132	20240807	141023	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6010	230	2	3.98	396594840	66653	66.50	5780	6110	5690	7510	4050	5780	5950.14	1.75	0	29781	6440	6110	5870	5540	5300	6275	5705	130	1730	500	4040	10	1	26025493	1564	-8.55	2.41	12	0.26	-703.00	2497.00	11340	20231220	-47.00	5350	20240805	12.34	10240	-41.31	20240103	5350	12.34	20240805	11340	-47.00	20231220	5350	12.34	20240805	0.08	N	321550	500	130 억		455896	N	N	0	N	00	N
133	20240807	131016	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6070	290	2	5.02	351848340	59207	59.07	5780	6110	5690	7510	4050	5780	5942.68	1.75	0	27650	6440	6110	5870	5540	5300	6275	5705	130	1730	500	4040	10	1	26025493	1580	-8.63	2.43	12	0.23	-703.00	2497.00	11340	20231220	-46.47	5350	20240805	13.46	10240	-40.72	20240103	5350	13.46	20240805	11340	-46.47	20231220	5350	13.46	20240805	0.08	N	321550	500	130 억		455896	N	N	0	N	00	N
134	20240807	121018	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6100	320	2	5.54	329851880	55577	55.45	5780	6110	5690	7510	4050	5780	5935.04	1.75	0	26773	6440	6110	5870	5540	5300	6275	5705	130	1730	500	4040	10	1	26025493	1588	-8.68	2.44	12	0.21	-703.00	2497.00	11340	20231220	-46.21	5350	20240805	14.02	10240	-40.43	20240103	5350	14.02	20240805	11340	-46.21	20231220	5350	14.02	20240805	0.08	N	321550	500	130 억		455896	N	N	0	N	00	N
135	20240807	111018	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6050	270	2	4.67	258353470	43796	43.70	5780	6110	5690	7510	4050	5780	5899.02	1.75	0	23666	6440	6110	5870	5540	5300	6275	5705	130	1730	500	4040	10	1	26025493	1575	-8.61	2.42	12	0.17	-703.00	2497.00	11340	20231220	-46.65	5350	20240805	13.08	10240	-40.92	20240103	5350	13.08	20240805	11340	-46.65	20231220	5350	13.08	20240805	0.08	N	321550	500	130 억		455896	N	N	0	N	00	N
136	20240807	101010	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5870	90	2	1.56	153099080	26383	26.32	5780	5960	5690	7510	4050	5780	5802.94	1.75	0	13994	6440	6110	5870	5540	5300	6275	5705	130	1730	500	4040	10	1	26025493	1528	-8.35	2.35	12	0.10	-703.00	2497.00	11340	20231220	-48.24	5350	20240805	9.72	10240	-42.68	20240103	5350	9.72	20240805	11340	-48.24	20231220	5350	9.72	20240805	0.08	N	321550	500	130 억		455896	N	N	0	N	00	N
137	20240807	091039	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5710	-70	5	-1.21	39159480	6843	6.83	5780	5840	5690	7510	4050	5780	5722.56	1.75	0	3941	6440	6110	5870	5540	5300	6275	5705	130	1730	500	4040	10	1	26025493	1486	-8.12	2.29	12	0.03	-703.00	2497.00	11340	20231220	-49.65	5350	20240805	6.73	10240	-44.24	20240103	5350	6.73	20240805	11340	-49.65	20231220	5350	6.73	20240805	0.08	N	321550	500	130 억		455896	N	N	0	N	00	N
138	20240806	160958	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5780	130	2	2.30	580246090	100130	58.69	5680	6200	5630	7340	3960	5650	5794.93	1.78	0	-1898	6716	6182	5766	5232	4816	5975	5025	130	1690	500	3950	10	1	26025493	1504	-8.22	2.31	12	0.38	-703.00	2497.00	11340	20231220	-49.03	5350	20240805	8.04	10240	-43.55	20240103	5350	8.04	20240805	11340	-49.03	20231220	5350	8.04	20240805	0.08	N	321550	500	130 억		462756	N	N	0	N	00	N
139	20240806	151013	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5720	70	2	1.24	542101630	93478	54.79	5680	6200	5630	7340	3960	5650	5799.24	1.78	0	-517	6716	6182	5766	5232	4816	5975	5025	130	1690	500	3950	10	1	26025493	1489	-8.14	2.29	12	0.36	-703.00	2497.00	11340	20231220	-49.56	5350	20240805	6.92	10240	-44.14	20240103	5350	6.92	20240805	11340	-49.56	20231220	5350	6.92	20240805	0.08	N	321550	500	130 억		462756	N	N	0	N	00	N
140	20240806	141007	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5710	60	2	1.06	396442340	67819	39.75	5680	6200	5660	7340	3960	5650	5845.59	1.78	0	-4379	6716	6182	5766	5232	4816	5975	5025	130	1690	500	3950	10	1	26025493	1486	-8.12	2.29	12	0.26	-703.00	2497.00	11340	20231220	-49.65	5350	20240805	6.73	10240	-44.24	20240103	5350	6.73	20240805	11340	-49.65	20231220	5350	6.73	20240805	0.08	N	321550	500	130 억		462756	N	N	0	N	00	N
141	20240806	131013	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5840	190	2	3.36	351987200	60106	35.23	5680	6200	5660	7340	3960	5650	5856.11	1.78	0	-3280	6716	6182	5766	5232	4816	5975	5025	130	1690	500	3950	10	1	26025493	1520	-8.31	2.34	12	0.23	-703.00	2497.00	11340	20231220	-48.50	5350	20240805	9.16	10240	-42.97	20240103	5350	9.16	20240805	11340	-48.50	20231220	5350	9.16	20240805	0.08	N	321550	500	130 억		462756	N	N	0	N	00	N
142	20240806	121014	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5750	100	2	1.77	339472920	57948	33.97	5680	6200	5660	7340	3960	5650	5858.23	1.78	0	-1951	6716	6182	5766	5232	4816	5975	5025	130	1690	500	3950	10	1	26025493	1496	-8.18	2.30	12	0.22	-703.00	2497.00	11340	20231220	-49.29	5350	20240805	7.48	10240	-43.85	20240103	5350	7.48	20240805	11340	-49.29	20231220	5350	7.48	20240805	0.08	N	321550	500	130 억		462756	N	N	0	N	00	N
143	20240806	111000	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5720	70	2	1.24	318516170	54298	31.83	5680	6200	5660	7340	3960	5650	5866.08	1.78	0	-903	6716	6182	5766	5232	4816	5975	5025	130	1690	500	3950	10	1	26025493	1489	-8.14	2.29	12	0.21	-703.00	2497.00	11340	20231220	-49.56	5350	20240805	6.92	10240	-44.14	20240103	5350	6.92	20240805	11340	-49.56	20231220	5350	6.92	20240805	0.08	N	321550	500	130 억		462756	N	N	0	N	00	N
144	20240806	101001	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5950	300	2	5.31	230856190	39145	22.94	5680	6200	5660	7340	3960	5650	5897.46	1.78	0	-1370	6716	6182	5766	5232	4816	5975	5025	130	1690	500	3950	10	1	26025493	1549	-8.46	2.38	12	0.15	-703.00	2497.00	11340	20231220	-47.53	5350	20240805	11.21	10240	-41.89	20240103	5350	11.21	20240805	11340	-47.53	20231220	5350	11.21	20240805	0.08	N	321550	500	130 억		462756	N	N	0	N	00	N
145	20240806	091008	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5830	180	2	3.19	41849970	7235	4.24	5680	5890	5660	7340	3960	5650	5784.38	1.78	0	-5116	6716	6182	5766	5232	4816	5975	5025	130	1690	500	3950	10	1	26025493	1517	-8.29	2.33	12	0.03	-703.00	2497.00	11340	20231220	-48.59	5350	20240805	8.97	10240	-43.07	20240103	5350	8.97	20240805	11340	-48.59	20231220	5350	8.97	20240805	0.08	N	321550	500	130 억		462756	N	N	0	N	00	N
146	20240805	160946	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	5650	-660	5	-10.46	961357530	167500	207.57	6250	6300	5350	8200	4420	6310	5739.45	1.77	0	8789	6776	6542	6426	6192	6076	6485	6135	130	1890	500	4410	10	1	26025493	1470	-8.04	2.26	12	0.64	-703.00	2497.00	11340	20231220	-50.18	5350	20240805	5.61	10240	-44.82	20240103	5350	5.61	20240805	11340	-50.18	20231220	5350	5.61	20240805	0.08	N	321550	500	130 억		460991	N	N	0	N	00	N
147	20240805	151003	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	5450	-860	5	-13.63	859681400	148895	184.52	6250	6300	5350	8200	4420	6310	5773.74	1.77	0	3112	6776	6542	6426	6192	6076	6485	6135	130	1890	500	4410	10	1	26025493	1418	-7.75	2.18	12	0.57	-703.00	2497.00	11340	20231220	-51.94	5350	20240805	1.87	10240	-46.78	20240103	5350	1.87	20240805	11340	-51.94	20231220	5350	1.87	20240805	0.08	N	321550	500	130 억		460991	N	N	0	N	00	N
148	20240805	141003	58	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5710	-600	5	-9.51	563937550	95233	118.02	6250	6300	5710	8200	4420	6310	5921.66	1.77	0	-4161	6776	6542	6426	6192	6076	6485	6135	130	1890	500	4410	10	1	26025493	1486	-8.12	2.29	12	0.37	-703.00	2497.00	11340	20231220	-49.65	5440	20240625	4.96	10240	-44.24	20240103	5440	4.96	20240625	11340	-49.65	20231220	5440	4.96	20240625	0.08	N	321550	500	130 억		460991	N	N	0	N	00	N
149	20240805	131003	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5930	-380	5	-6.02	504956840	85114	105.48	6250	6300	5710	8200	4420	6310	5932.71	1.77	0	-3299	6776	6542	6426	6192	6076	6485	6135	130	1890	500	4410	10	1	26025493	1543	-8.44	2.37	12	0.33	-703.00	2497.00	11340	20231220	-47.71	5440	20240625	9.01	10240	-42.09	20240103	5440	9.01	20240625	11340	-47.71	20231220	5440	9.01	20240625	0.08	N	321550	500	130 억		460991	N	N	0	N	00	N
150	20240805	120957	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5860	-450	5	-7.13	374239220	62710	77.71	6250	6300	5860	8200	4420	6310	5967.78	1.77	0	-2498	6776	6542	6426	6192	6076	6485	6135	130	1890	500	4410	10	1	26025493	1525	-8.34	2.35	12	0.24	-703.00	2497.00	11340	20231220	-48.32	5440	20240625	7.72	10240	-42.77	20240103	5440	7.72	20240625	11340	-48.32	20231220	5440	7.72	20240625	0.08	N	321550	500	130 억		460991	N	N	0	N	00	N
151	20240805	110956	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5940	-370	5	-5.86	282828650	47209	58.50	6250	6300	5920	8200	4420	6310	5990.99	1.77	0	1155	6776	6542	6426	6192	6076	6485	6135	130	1890	500	4410	10	1	26025493	1546	-8.45	2.38	12	0.18	-703.00	2497.00	11340	20231220	-47.62	5440	20240625	9.19	10240	-41.99	20240103	5440	9.19	20240625	11340	-47.62	20231220	5440	9.19	20240625	0.08	N	321550	500	130 억		460991	N	N	0	N	00	N
152	20240805	100953	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6010	-300	5	-4.75	209323310	34861	43.20	6250	6300	5920	8200	4420	6310	6004.51	1.77	0	6779	6776	6542	6426	6192	6076	6485	6135	130	1890	500	4410	10	1	26025493	1564	-8.55	2.41	12	0.13	-703.00	2497.00	11340	20231220	-47.00	5440	20240625	10.48	10240	-41.31	20240103	5440	10.48	20240625	11340	-47.00	20231220	5440	10.48	20240625	0.08	N	321550	500	130 억		460991	N	N	0	N	00	N
153	20240805	090947	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6000	-310	5	-4.91	87837780	14574	18.06	6250	6300	5920	8200	4420	6310	6027.02	1.77	0	3073	6776	6542	6426	6192	6076	6485	6135	130	1890	500	4410	10	1	26025493	1562	-8.53	2.40	12	0.06	-703.00	2497.00	11340	20231220	-47.09	5440	20240625	10.29	10240	-41.41	20240103	5440	10.29	20240625	11340	-47.09	20231220	5440	10.29	20240625	0.08	N	321550	500	130 억		460991	N	N	0	N	00	N
154	20240802	160939	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6310	-340	5	-5.11	516654030	79721	135.04	6510	6660	6310	8640	4660	6650	6483.63	1.78	0	3926	6843	6746	6623	6526	6403	6795	6575	130	1990	500	4650	10	1	26025493	1642	-8.98	2.53	12	0.31	-703.00	2497.00	11340	20231220	-44.36	5440	20240625	15.99	10240	-38.38	20240103	5440	15.99	20240625	11340	-44.36	20231220	5440	15.99	20240625	0.08	N	321550	500	130 억		462260	N	N	0	N	00	N
155	20240802	150939	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6490	-160	5	-2.41	451055740	69372	117.51	6510	6660	6410	8640	4660	6650	6501.99	1.78	0	3785	6843	6746	6623	6526	6403	6795	6575	130	1990	500	4650	10	1	26025493	1689	-9.23	2.60	12	0.27	-703.00	2497.00	11340	20231220	-42.77	5440	20240625	19.30	10240	-36.62	20240103	5440	19.30	20240625	11340	-42.77	20231220	5440	19.30	20240625	0.08	N	321550	500	130 억		462260	N	N	0	N	00	N
156	20240802	140942	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6550	-100	5	-1.50	288305500	44158	74.80	6510	6660	6450	8640	4660	6650	6528.95	1.78	0	1427	6843	6746	6623	6526	6403	6795	6575	130	1990	500	4650	10	1	26025493	1705	-9.32	2.62	12	0.17	-703.00	2497.00	11340	20231220	-42.24	5440	20240625	20.40	10240	-36.04	20240103	5440	20.40	20240625	11340	-42.24	20231220	5440	20.40	20240625	0.08	N	321550	500	130 억		462260	N	N	0	N	00	N
157	20240802	130940	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6510	-140	5	-2.11	259197440	39698	67.24	6510	6660	6450	8640	4660	6650	6529.23	1.78	0	3341	6843	6746	6623	6526	6403	6795	6575	130	1990	500	4650	10	1	26025493	1694	-9.26	2.61	12	0.15	-703.00	2497.00	11340	20231220	-42.59	5440	20240625	19.67	10240	-36.43	20240103	5440	19.67	20240625	11340	-42.59	20231220	5440	19.67	20240625	0.08	N	321550	500	130 억		462260	N	N	0	N	00	N
158	20240802	120940	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6520	-130	5	-1.95	239639690	36698	62.16	6510	6660	6450	8640	4660	6650	6530.05	1.78	0	4439	6843	6746	6623	6526	6403	6795	6575	130	1990	500	4650	10	1	26025493	1697	-9.27	2.61	12	0.14	-703.00	2497.00	11340	20231220	-42.50	5440	20240625	19.85	10240	-36.33	20240103	5440	19.85	20240625	11340	-42.50	20231220	5440	19.85	20240625	0.08	N	321550	500	130 억		462260	N	N	0	N	00	N
159	20240802	110940	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6560	-90	5	-1.35	184369330	28185	47.74	6510	6660	6460	8640	4660	6650	6541.40	1.78	0	3376	6843	6746	6623	6526	6403	6795	6575	130	1990	500	4650	10	1	26025493	1707	-9.33	2.63	12	0.11	-703.00	2497.00	11340	20231220	-42.15	5440	20240625	20.59	10240	-35.94	20240103	5440	20.59	20240625	11340	-42.15	20231220	5440	20.59	20240625	0.08	N	321550	500	130 억		462260	N	N	0	N	00	N
160	20240802	100936	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6540	-110	5	-1.65	127642680	19525	33.07	6510	6660	6460	8640	4660	6650	6537.40	1.78	0	3386	6843	6746	6623	6526	6403	6795	6575	130	1990	500	4650	10	1	26025493	1702	-9.30	2.62	12	0.08	-703.00	2497.00	11340	20231220	-42.33	5440	20240625	20.22	10240	-36.13	20240103	5440	20.22	20240625	11340	-42.33	20231220	5440	20.22	20240625	0.08	N	321550	500	130 억		462260	N	N	0	N	00	N
161	20240802	090942	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6550	-100	5	-1.50	43106210	6642	11.25	6510	6640	6460	8640	4660	6650	6489.94	1.78	0	2843	6843	6746	6623	6526	6403	6795	6575	130	1990	500	4650	10	1	26025493	1705	-9.32	2.62	12	0.03	-703.00	2497.00	11340	20231220	-42.24	5440	20240625	20.40	10240	-36.04	20240103	5440	20.40	20240625	11340	-42.24	20231220	5440	20.40	20240625	0.08	N	321550	500	130 억		462260	N	N	0	N	00	N
162	20240801	160937	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6650	100	2	1.53	388624750	58854	104.44	6580	6720	6500	8510	4590	6550	6603.12	1.78	0	3762	6703	6626	6473	6396	6243	6665	6435	130	1960	500	4580	10	1	26025493	1731	-9.46	2.66	12	0.23	-703.00	2497.00	11340	20231220	-41.36	5440	20240625	22.24	10240	-35.06	20240103	5440	22.24	20240625	11340	-41.36	20231220	5440	22.24	20240625	0.09	N	321550	500	130 억		462164	N	N	0	N	00	N
163	20240801	150958	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6670	120	2	1.83	365427730	55364	98.25	6580	6720	6500	8510	4590	6550	6600.46	1.78	0	4311	6703	6626	6473	6396	6243	6665	6435	130	1960	500	4580	10	1	26025493	1736	-9.49	2.67	12	0.21	-703.00	2497.00	11340	20231220	-41.18	5440	20240625	22.61	10240	-34.86	20240103	5440	22.61	20240625	11340	-41.18	20231220	5440	22.61	20240625	0.09	N	321550	500	130 억		462164	N	N	0	N	00	N
164	20240801	140948	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6670	120	2	1.83	305451270	46361	82.27	6580	6720	6500	8510	4590	6550	6588.54	1.78	0	5955	6703	6626	6473	6396	6243	6665	6435	130	1960	500	4580	10	1	26025493	1736	-9.49	2.67	12	0.18	-703.00	2497.00	11340	20231220	-41.18	5440	20240625	22.61	10240	-34.86	20240103	5440	22.61	20240625	11340	-41.18	20231220	5440	22.61	20240625	0.09	N	321550	500	130 억		462164	N	N	0	N	00	N
165	20240801	130940	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6580	30	2	0.46	214940740	32697	58.02	6580	6720	6500	8510	4590	6550	6573.71	1.78	0	-379	6703	6626	6473	6396	6243	6665	6435	130	1960	500	4580	10	1	26025493	1712	-9.36	2.64	12	0.13	-703.00	2497.00	11340	20231220	-41.98	5440	20240625	20.96	10240	-35.74	20240103	5440	20.96	20240625	11340	-41.98	20231220	5440	20.96	20240625	0.09	N	321550	500	130 억		462164	N	N	0	N	00	N
166	20240801	120944	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6560	10	2	0.15	199491350	30349	53.86	6580	6720	6500	8510	4590	6550	6573.24	1.78	0	784	6703	6626	6473	6396	6243	6665	6435	130	1960	500	4580	10	1	26025493	1707	-9.33	2.63	12	0.12	-703.00	2497.00	11340	20231220	-42.15	5440	20240625	20.59	10240	-35.94	20240103	5440	20.59	20240625	11340	-42.15	20231220	5440	20.59	20240625	0.09	N	321550	500	130 억		462164	N	N	0	N	00	N
167	20240801	110945	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6590	40	2	0.61	185986060	28303	50.23	6580	6720	6500	8510	4590	6550	6571.25	1.78	0	1736	6703	6626	6473	6396	6243	6665	6435	130	1960	500	4580	10	1	26025493	1715	-9.37	2.64	12	0.11	-703.00	2497.00	11340	20231220	-41.89	5440	20240625	21.14	10240	-35.64	20240103	5440	21.14	20240625	11340	-41.89	20231220	5440	21.14	20240625	0.09	N	321550	500	130 억		462164	N	N	0	N	00	N
168	20240801	100939	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6600	50	2	0.76	121965700	18522	32.87	6580	6720	6500	8510	4590	6550	6584.91	1.78	0	2330	6703	6626	6473	6396	6243	6665	6435	130	1960	500	4580	10	1	26025493	1718	-9.39	2.64	12	0.07	-703.00	2497.00	11340	20231220	-41.80	5440	20240625	21.32	10240	-35.55	20240103	5440	21.32	20240625	11340	-41.80	20231220	5440	21.32	20240625	0.09	N	321550	500	130 억		462164	N	N	0	N	00	N
169	20240801	090930	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6550	0	3	0.00	48254510	7336	13.02	6580	6620	6550	8510	4590	6550	6577.77	1.78	0	-1306	6703	6626	6473	6396	6243	6665	6435	130	1960	500	4580	10	1	26025493	1705	-9.32	2.62	12	0.03	-703.00	2497.00	11340	20231220	-42.24	5440	20240625	20.40	10240	-36.04	20240103	5440	20.40	20240625	11340	-42.24	20231220	5440	20.40	20240625	0.09	N	321550	500	130 억		462164	N	N	0	N	00	N