KissMeData/443670/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	161253	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9350	220	2	2.41	14582906470	1529615	83.28	9300	9930	9130	11860	6400	9130	9534.16	0.48	0	63630	10530	9830	9470	8770	8410	9650	8590	24	2730	100	6390	10	1	24201392	2263	45.17	6.06	12	6.32	207.00	1544.00	27600	20240307	-66.12	7000	20240805	33.57	27600	-66.12	20240307	7000	33.57	20240805	27600	-66.12	20240307	7000	33.57	20240805	1.33	N	443670	100	24 억		116945	N	N	0	N	00	N
3	20240830	151310	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9360	230	2	2.52	14004335880	1467553	79.90	9300	9930	9130	11860	6400	9130	9542.77	0.48	0	50733	10530	9830	9470	8770	8410	9650	8590	24	2730	100	6390	10	1	24201392	2265	45.22	6.06	12	6.06	207.00	1544.00	27600	20240307	-66.09	7000	20240805	33.71	27600	-66.09	20240307	7000	33.71	20240805	27600	-66.09	20240307	7000	33.71	20240805	1.33	N	443670	100	24 억		116945	N	N	0	N	00	N
4	20240830	141308	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9450	320	2	3.50	13394639730	1402705	76.37	9300	9930	9130	11860	6400	9130	9549.28	0.48	0	48215	10530	9830	9470	8770	8410	9650	8590	24	2730	100	6390	10	1	24201392	2287	45.65	6.12	12	5.80	207.00	1544.00	27600	20240307	-65.76	7000	20240805	35.00	27600	-65.76	20240307	7000	35.00	20240805	27600	-65.76	20240307	7000	35.00	20240805	1.33	N	443670	100	24 억		116945	N	N	0	N	00	N
5	20240830	131259	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9380	250	2	2.74	12970009130	1357536	73.91	9300	9930	9130	11860	6400	9130	9554.22	0.48	0	44340	10530	9830	9470	8770	8410	9650	8590	24	2730	100	6390	10	1	24201392	2270	45.31	6.08	12	5.61	207.00	1544.00	27600	20240307	-66.01	7000	20240805	34.00	27600	-66.01	20240307	7000	34.00	20240805	27600	-66.01	20240307	7000	34.00	20240805	1.33	N	443670	100	24 억		116945	N	N	0	N	00	N
6	20240830	121306	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9340	210	2	2.30	12153762850	1270850	69.19	9300	9930	9130	11860	6400	9130	9563.64	0.48	0	28473	10530	9830	9470	8770	8410	9650	8590	24	2730	100	6390	10	1	24201392	2260	45.12	6.05	12	5.25	207.00	1544.00	27600	20240307	-66.16	7000	20240805	33.43	27600	-66.16	20240307	7000	33.43	20240805	27600	-66.16	20240307	7000	33.43	20240805	1.33	N	443670	100	24 억		116945	N	N	0	N	00	N
7	20240830	111318	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9190	60	2	0.66	11274235290	1176041	64.03	9300	9930	9130	11860	6400	9130	9586.77	0.48	0	24708	10530	9830	9470	8770	8410	9650	8590	24	2730	100	6390	10	1	24201392	2224	44.40	5.95	12	4.86	207.00	1544.00	27600	20240307	-66.70	7000	20240805	31.29	27600	-66.70	20240307	7000	31.29	20240805	27600	-66.70	20240307	7000	31.29	20240805	1.33	N	443670	100	24 억		116945	N	N	0	N	00	N
8	20240830	101312	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9360	230	2	2.52	9417247960	975975	53.13	9300	9930	9300	11860	6400	9130	9649.30	0.48	0	62686	10530	9830	9470	8770	8410	9650	8590	24	2730	100	6390	10	1	24201392	2265	45.22	6.06	12	4.03	207.00	1544.00	27600	20240307	-66.09	7000	20240805	33.71	27600	-66.09	20240307	7000	33.71	20240805	27600	-66.09	20240307	7000	33.71	20240805	1.33	N	443670	100	24 억		116945	N	N	0	N	00	N
9	20240830	091316	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9820	690	2	7.56	4130605400	428024	23.30	9300	9910	9300	11860	6400	9130	9650.95	0.48	0	100498	10530	9830	9470	8770	8410	9650	8590	24	2730	100	6390	10	1	24201392	2377	47.44	6.36	12	1.77	207.00	1544.00	27600	20240307	-64.42	7000	20240805	40.29	27600	-64.42	20240307	7000	40.29	20240805	27600	-64.42	20240307	7000	40.29	20240805	1.33	N	443670	100	24 억		116945	N	N	0	N	00	N
10	20240829	161316	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9130	-490	5	-5.09	17394133910	1808115	41.94	9520	10170	9110	12500	6740	9620	9621.11	0.92	0	-90154	11340	10480	9980	9120	8620	10230	8870	23	2880	100	6730	10	1	22552004	2059	44.11	5.91	12	8.02	207.00	1544.00	27600	20240307	-66.92	7000	20240805	30.43	27600	-66.92	20240307	7000	30.43	20240805	27600	-66.92	20240307	7000	30.43	20240805	1.11	N	443670	100	22 억		207121	N	N	0	N	00	N
11	20240829	151329	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9200	-420	5	-4.37	16931106830	1757525	40.77	9520	10170	9110	12500	6740	9620	9633.50	0.92	0	-95616	11340	10480	9980	9120	8620	10230	8870	23	2880	100	6730	10	1	22552004	2075	44.44	5.96	12	7.79	207.00	1544.00	27600	20240307	-66.67	7000	20240805	31.43	27600	-66.67	20240307	7000	31.43	20240805	27600	-66.67	20240307	7000	31.43	20240805	1.11	N	443670	100	22 억		207121	N	N	0	N	00	N
12	20240829	141329	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9170	-450	5	-4.68	16134420420	1670437	38.75	9520	10170	9140	12500	6740	9620	9658.81	0.92	0	-109312	11340	10480	9980	9120	8620	10230	8870	23	2880	100	6730	10	1	22552004	2068	44.30	5.94	12	7.41	207.00	1544.00	27600	20240307	-66.78	7000	20240805	31.00	27600	-66.78	20240307	7000	31.00	20240805	27600	-66.78	20240307	7000	31.00	20240805	1.11	N	443670	100	22 억		207121	N	N	0	N	00	N
13	20240829	131330	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9240	-380	5	-3.95	15639532780	1616597	37.50	9520	10170	9140	12500	6740	9620	9674.36	0.92	0	-104178	11340	10480	9980	9120	8620	10230	8870	23	2880	100	6730	10	1	22552004	2084	44.64	5.98	12	7.17	207.00	1544.00	27600	20240307	-66.52	7000	20240805	32.00	27600	-66.52	20240307	7000	32.00	20240805	27600	-66.52	20240307	7000	32.00	20240805	1.11	N	443670	100	22 억		207121	N	N	0	N	00	N
14	20240829	121328	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9370	-250	5	-2.60	15114755910	1559862	36.18	9520	10170	9140	12500	6740	9620	9689.82	0.92	0	-102788	11340	10480	9980	9120	8620	10230	8870	23	2880	100	6730	10	1	22552004	2113	45.27	6.07	12	6.92	207.00	1544.00	27600	20240307	-66.05	7000	20240805	33.86	27600	-66.05	20240307	7000	33.86	20240805	27600	-66.05	20240307	7000	33.86	20240805	1.11	N	443670	100	22 억		207121	N	N	0	N	00	N
15	20240829	111328	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9170	-450	5	-4.68	14362377600	1479206	34.31	9520	10170	9140	12500	6740	9620	9709.54	0.92	0	-101569	11340	10480	9980	9120	8620	10230	8870	23	2880	100	6730	10	1	22552004	2068	44.30	5.94	12	6.56	207.00	1544.00	27600	20240307	-66.78	7000	20240805	31.00	27600	-66.78	20240307	7000	31.00	20240805	27600	-66.78	20240307	7000	31.00	20240805	1.11	N	443670	100	22 억		207121	N	N	0	N	00	N
16	20240829	101318	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9510	-110	5	-1.14	12279101760	1255986	29.14	9520	10170	9360	12500	6740	9620	9776.50	0.92	0	-68210	11340	10480	9980	9120	8620	10230	8870	23	2880	100	6730	10	1	22552004	2145	45.94	6.16	12	5.57	207.00	1544.00	27600	20240307	-65.54	7000	20240805	35.86	27600	-65.54	20240307	7000	35.86	20240805	27600	-65.54	20240307	7000	35.86	20240805	1.11	N	443670	100	22 억		207121	N	N	0	N	00	N
17	20240829	091328	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9760	140	2	1.46	1994837370	206929	4.80	9520	9850	9360	12500	6740	9620	9640.23	0.92	0	2224	11340	10480	9980	9120	8620	10230	8870	23	2880	100	6730	10	1	22552004	2201	47.15	6.32	12	0.92	207.00	1544.00	27600	20240307	-64.64	7000	20240805	39.43	27600	-64.64	20240307	7000	39.43	20240805	27600	-64.64	20240307	7000	39.43	20240805	1.11	N	443670	100	22 억		207121	N	N	0	N	00	N
18	20240828	161242	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9620	-380	5	-3.80	43499307670	4282434	60.42	10180	10840	9480	13000	7000	10000	10159.10	0.74	0	26759	11086	10542	9616	9072	8146	10815	9345	23	3000	100	7000	10	1	22552004	2170	46.47	6.23	12	18.99	207.00	1544.00	27600	20240307	-65.14	7000	20240805	37.43	27600	-65.14	20240307	7000	37.43	20240805	27600	-65.14	20240307	7000	37.43	20240805	1.05	N	443670	100	22 억		167915	N	N	0	N	00	N
19	20240828	151253	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9510	-490	5	-4.90	42929125470	4222878	59.58	10180	10840	9480	13000	7000	10000	10167.08	0.74	0	9400	11086	10542	9616	9072	8146	10815	9345	23	3000	100	7000	10	1	22552004	2145	45.94	6.16	12	18.73	207.00	1544.00	27600	20240307	-65.54	7000	20240805	35.86	27600	-65.54	20240307	7000	35.86	20240805	27600	-65.54	20240307	7000	35.86	20240805	1.05	N	443670	100	22 억		167915	N	N	0	N	00	N
20	20240828	141253	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9650	-350	5	-3.50	41560247070	4081272	57.58	10180	10840	9480	13000	7000	10000	10184.57	0.74	0	-11342	11086	10542	9616	9072	8146	10815	9345	23	3000	100	7000	10	1	22552004	2176	46.62	6.25	12	18.10	207.00	1544.00	27600	20240307	-65.04	7000	20240805	37.86	27600	-65.04	20240307	7000	37.86	20240805	27600	-65.04	20240307	7000	37.86	20240805	1.05	N	443670	100	22 억		167915	N	N	0	N	00	N
21	20240828	131254	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9600	-400	5	-4.00	40206878700	3939868	55.59	10180	10840	9600	13000	7000	10000	10206.76	0.74	0	-41679	11086	10542	9616	9072	8146	10815	9345	23	3000	100	7000	10	1	22552004	2165	46.38	6.22	12	17.47	207.00	1544.00	27600	20240307	-65.22	7000	20240805	37.14	27600	-65.22	20240307	7000	37.14	20240805	27600	-65.22	20240307	7000	37.14	20240805	1.05	N	443670	100	22 억		167915	N	N	0	N	00	N
22	20240828	121249	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9650	-350	5	-3.50	39239833270	3840084	54.18	10180	10840	9620	13000	7000	10000	10220.27	0.74	0	-47607	11086	10542	9616	9072	8146	10815	9345	23	3000	100	7000	10	1	22552004	2176	46.62	6.25	12	17.03	207.00	1544.00	27600	20240307	-65.04	7000	20240805	37.86	27600	-65.04	20240307	7000	37.86	20240805	27600	-65.04	20240307	7000	37.86	20240805	1.05	N	443670	100	22 억		167915	N	N	0	N	00	N
23	20240828	111248	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9880	-120	5	-1.20	37179037490	3627894	51.18	10180	10840	9750	13000	7000	10000	10250.25	0.74	0	-72168	11086	10542	9616	9072	8146	10815	9345	23	3000	100	7000	10	1	22552004	2228	47.73	6.40	12	16.09	207.00	1544.00	27600	20240307	-64.20	7000	20240805	41.14	27600	-64.20	20240307	7000	41.14	20240805	27600	-64.20	20240307	7000	41.14	20240805	1.05	N	443670	100	22 억		167915	N	N	0	N	00	N
24	20240828	101317	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10160	160	2	1.60	29111229300	2832309	39.96	10180	10840	9810	13000	7000	10000	10281.36	0.74	0	-20864	11086	10542	9616	9072	8146	10815	9345	23	3000	100	7000	10	1	22552004	2291	49.08	6.58	12	12.56	207.00	1544.00	27600	20240307	-63.19	7000	20240805	45.14	27600	-63.19	20240307	7000	45.14	20240805	27600	-63.19	20240307	7000	45.14	20240805	1.05	N	443670	100	22 억		167915	N	N	0	N	00	N
25	20240828	091311	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10470	470	2	4.70	18275590660	1761635	24.85	10180	10840	9830	13000	7000	10000	10380.94	0.74	0	-39948	11086	10542	9616	9072	8146	10815	9345	23	3000	100	7000	10	1	22552004	2361	50.58	6.78	12	7.81	207.00	1544.00	27600	20240307	-62.07	7000	20240805	49.57	27600	-62.07	20240307	7000	49.57	20240805	27600	-62.07	20240307	7000	49.57	20240805	1.05	N	443670	100	22 억		167915	N	N	0	N	00	N
26	20240827	161240	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10000	1330	2	15.34	67331752770	6976814	1331.88	8790	10160	8690	11270	6070	8670	9649.68	1.79	0	-223236	9770	9220	8880	8330	7990	9050	8160	23	2600	100	6060	10	1	22552004	2255	48.31	6.48	12	30.94	207.00	1544.00	27600	20240307	-63.77	7000	20240805	42.86	27600	-63.77	20240307	7000	42.86	20240805	27600	-63.77	20240307	7000	42.86	20240805	1.02	N	443670	100	22 억		403584	N	N	0	N	00	N
27	20240827	151249	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9800	1130	2	13.03	61385190040	6375698	1217.12	8790	10160	8690	11270	6070	8670	9628.05	1.79	0	-186487	9770	9220	8880	8330	7990	9050	8160	23	2600	100	6060	10	1	22552004	2210	47.34	6.35	12	28.27	207.00	1544.00	27600	20240307	-64.49	7000	20240805	40.00	27600	-64.49	20240307	7000	40.00	20240805	27600	-64.49	20240307	7000	40.00	20240805	1.02	N	443670	100	22 억		403584	N	N	0	N	00	N
28	20240827	141255	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9550	880	2	10.15	56412818920	5859524	1118.59	8790	10160	8690	11270	6070	8670	9627.61	1.79	0	-245712	9770	9220	8880	8330	7990	9050	8160	23	2600	100	6060	10	1	22552004	2154	46.14	6.19	12	25.98	207.00	1544.00	27600	20240307	-65.40	7000	20240805	36.43	27600	-65.40	20240307	7000	36.43	20240805	27600	-65.40	20240307	7000	36.43	20240805	1.02	N	443670	100	22 억		403584	N	N	0	N	00	N
29	20240827	131258	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9480	810	2	9.34	52734597560	5471460	1044.50	8790	10160	8690	11270	6070	8670	9638.19	1.79	0	-277739	9770	9220	8880	8330	7990	9050	8160	23	2600	100	6060	10	1	22552004	2138	45.80	6.14	12	24.26	207.00	1544.00	27600	20240307	-65.65	7000	20240805	35.43	27600	-65.65	20240307	7000	35.43	20240805	27600	-65.65	20240307	7000	35.43	20240805	1.02	N	443670	100	22 억		403584	N	N	0	N	00	N
30	20240827	121258	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9210	540	2	6.23	46789831120	4845514	925.01	8790	10160	8690	11270	6070	8670	9656.40	1.79	0	-317425	9770	9220	8880	8330	7990	9050	8160	23	2600	100	6060	10	1	22552004	2077	44.49	5.97	12	21.49	207.00	1544.00	27600	20240307	-66.63	7000	20240805	31.57	27600	-66.63	20240307	7000	31.57	20240805	27600	-66.63	20240307	7000	31.57	20240805	1.02	N	443670	100	22 억		403584	N	N	0	N	00	N
31	20240827	111256	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9430	760	2	8.77	44273988430	4575645	873.49	8790	10160	8690	11270	6070	8670	9676.09	1.79	0	-330103	9770	9220	8880	8330	7990	9050	8160	23	2600	100	6060	10	1	22552004	2127	45.56	6.11	12	20.29	207.00	1544.00	27600	20240307	-65.83	7000	20240805	34.71	27600	-65.83	20240307	7000	34.71	20240805	27600	-65.83	20240307	7000	34.71	20240805	1.02	N	443670	100	22 억		403584	N	N	0	N	00	N
32	20240827	101253	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9490	820	2	9.46	17806409340	1879386	358.78	8790	9970	8690	11270	6070	8670	9474.75	1.79	0	-202335	9770	9220	8880	8330	7990	9050	8160	23	2600	100	6060	10	1	22552004	2140	45.85	6.15	12	8.33	207.00	1544.00	27600	20240307	-65.62	7000	20240805	35.57	27600	-65.62	20240307	7000	35.57	20240805	27600	-65.62	20240307	7000	35.57	20240805	1.02	N	443670	100	22 억		403584	N	N	0	N	00	N
33	20240827	091254	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9180	510	2	5.88	2285521440	252165	48.14	8790	9290	8690	11270	6070	8670	9064.19	1.79	0	-9883	9770	9220	8880	8330	7990	9050	8160	23	2600	100	6060	10	1	22552004	2070	44.35	5.95	12	1.12	207.00	1544.00	27600	20240307	-66.74	7000	20240805	31.14	27600	-66.74	20240307	7000	31.14	20240805	27600	-66.74	20240307	7000	31.14	20240805	1.02	N	443670	100	22 억		403584	N	N	0	N	00	N
34	20240826	161233	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8670	-220	5	-2.47	4633210700	516972	77.52	8870	9430	8540	11550	6230	8890	8963.18	1.93	0	-31059	9630	9260	8920	8550	8210	9090	8380	23	2660	100	6220	10	1	22552004	1955	41.88	5.62	12	2.29	207.00	1544.00	27600	20240307	-68.59	7000	20240805	23.86	27600	-68.59	20240307	7000	23.86	20240805	27600	-68.59	20240307	7000	23.86	20240805	0.92	N	443670	100	22 억		434145	N	N	0	N	00	N
35	20240826	151244	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8710	-180	5	-2.02	4480732360	499417	74.89	8870	9430	8540	11550	6230	8890	8972.47	1.93	0	-38312	9630	9260	8920	8550	8210	9090	8380	23	2660	100	6220	10	1	22552004	1964	42.08	5.64	12	2.21	207.00	1544.00	27600	20240307	-68.44	7000	20240805	24.43	27600	-68.44	20240307	7000	24.43	20240805	27600	-68.44	20240307	7000	24.43	20240805	0.92	N	443670	100	22 억		434145	N	N	0	N	00	N
36	20240826	141249	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8660	-230	5	-2.59	4243942240	472159	70.80	8870	9430	8540	11550	6230	8890	8989.07	1.93	0	-48733	9630	9260	8920	8550	8210	9090	8380	23	2660	100	6220	10	1	22552004	1953	41.84	5.61	12	2.09	207.00	1544.00	27600	20240307	-68.62	7000	20240805	23.71	27600	-68.62	20240307	7000	23.71	20240805	27600	-68.62	20240307	7000	23.71	20240805	0.92	N	443670	100	22 억		434145	N	N	0	N	00	N
37	20240826	131249	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8630	-260	5	-2.92	4103557780	455980	68.38	8870	9430	8540	11550	6230	8890	9000.22	1.93	0	-53186	9630	9260	8920	8550	8210	9090	8380	23	2660	100	6220	10	1	22552004	1946	41.69	5.59	12	2.02	207.00	1544.00	27600	20240307	-68.73	7000	20240805	23.29	27600	-68.73	20240307	7000	23.29	20240805	27600	-68.73	20240307	7000	23.29	20240805	0.92	N	443670	100	22 억		434145	N	N	0	N	00	N
38	20240826	121244	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8570	-320	5	-3.60	3920699740	434714	65.19	8870	9430	8540	11550	6230	8890	9020.02	1.93	0	-50551	9630	9260	8920	8550	8210	9090	8380	23	2660	100	6220	10	1	22552004	1933	41.40	5.55	12	1.93	207.00	1544.00	27600	20240307	-68.95	7000	20240805	22.43	27600	-68.95	20240307	7000	22.43	20240805	27600	-68.95	20240307	7000	22.43	20240805	0.92	N	443670	100	22 억		434145	N	N	0	N	00	N
39	20240826	111244	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8640	-250	5	-2.81	3634486810	401414	60.19	8870	9430	8640	11550	6230	8890	9055.57	1.93	0	-39737	9630	9260	8920	8550	8210	9090	8380	23	2660	100	6220	10	1	22552004	1948	41.74	5.60	12	1.78	207.00	1544.00	27600	20240307	-68.70	7000	20240805	23.43	27600	-68.70	20240307	7000	23.43	20240805	27600	-68.70	20240307	7000	23.43	20240805	0.92	N	443670	100	22 억		434145	N	N	0	N	00	N
40	20240826	101247	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8840	-50	5	-0.56	2997872090	328797	49.30	8870	9430	8790	11550	6230	8890	9120.01	1.93	0	-13457	9630	9260	8920	8550	8210	9090	8380	23	2660	100	6220	10	1	22552004	1994	42.71	5.73	12	1.46	207.00	1544.00	27600	20240307	-67.97	7000	20240805	26.29	27600	-67.97	20240307	7000	26.29	20240805	27600	-67.97	20240307	7000	26.29	20240805	0.92	N	443670	100	22 억		434145	N	N	0	N	00	N
41	20240826	091243	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9240	350	2	3.94	1661019020	180211	27.02	8870	9430	8870	11550	6230	8890	9223.18	1.93	0	18501	9630	9260	8920	8550	8210	9090	8380	23	2660	100	6220	10	1	22552004	2084	44.64	5.98	12	0.80	207.00	1544.00	27600	20240307	-66.52	7000	20240805	32.00	27600	-66.52	20240307	7000	32.00	20240805	27600	-66.52	20240307	7000	32.00	20240805	0.92	N	443670	100	22 억		434145	N	N	0	N	00	N
42	20240823	161232	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8890	-420	5	-4.51	5794276500	651271	27.15	9100	9290	8580	12100	6520	9310	8894.63	2.09	0	-36498	10930	10120	9600	8790	8270	9860	8530	23	2790	100	6510	10	1	22552004	2005	42.95	5.76	12	2.89	207.00	1544.00	27600	20240307	-67.79	7000	20240805	27.00	27600	-67.79	20240307	7000	27.00	20240805	27600	-67.79	20240307	7000	27.00	20240805	0.46	N	443670	100	22 억		471200	N	N	0	N	00	N
43	20240823	151245	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8900	-410	5	-4.40	5487376330	616713	25.71	9100	9290	8580	12100	6520	9310	8895.39	2.09	0	-43989	10930	10120	9600	8790	8270	9860	8530	23	2790	100	6510	10	1	22552004	2007	43.00	5.76	12	2.73	207.00	1544.00	27600	20240307	-67.75	7000	20240805	27.14	27600	-67.75	20240307	7000	27.14	20240805	27600	-67.75	20240307	7000	27.14	20240805	0.46	N	443670	100	22 억		471200	N	N	0	N	00	N
44	20240823	141244	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8960	-350	5	-3.76	4930073740	554515	23.12	9100	9290	8580	12100	6520	9310	8888.08	2.09	0	-60638	10930	10120	9600	8790	8270	9860	8530	23	2790	100	6510	10	1	22552004	2021	43.29	5.80	12	2.46	207.00	1544.00	27600	20240307	-67.54	7000	20240805	28.00	27600	-67.54	20240307	7000	28.00	20240805	27600	-67.54	20240307	7000	28.00	20240805	0.46	N	443670	100	22 억		471200	N	N	0	N	00	N
45	20240823	131241	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8850	-460	5	-4.94	4420563830	497573	20.74	9100	9290	8580	12100	6520	9310	8881.19	2.09	0	-70899	10930	10120	9600	8790	8270	9860	8530	23	2790	100	6510	10	1	22552004	1996	42.75	5.73	12	2.21	207.00	1544.00	27600	20240307	-67.93	7000	20240805	26.43	27600	-67.93	20240307	7000	26.43	20240805	27600	-67.93	20240307	7000	26.43	20240805	0.46	N	443670	100	22 억		471200	N	N	0	N	00	N
46	20240823	121240	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8730	-580	5	-6.23	3799267850	426225	17.77	9100	9290	8710	12100	6520	9310	8910.43	2.09	0	-85984	10930	10120	9600	8790	8270	9860	8530	23	2790	100	6510	10	1	22552004	1969	42.17	5.65	12	1.89	207.00	1544.00	27600	20240307	-68.37	7000	20240805	24.71	27600	-68.37	20240307	7000	24.71	20240805	27600	-68.37	20240307	7000	24.71	20240805	0.46	N	443670	100	22 억		471200	N	N	0	N	00	N
47	20240823	111238	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8770	-540	5	-5.80	3297198410	368836	15.38	9100	9290	8730	12100	6520	9310	8935.87	2.09	0	-74931	10930	10120	9600	8790	8270	9860	8530	23	2790	100	6510	10	1	22552004	1978	42.37	5.68	12	1.64	207.00	1544.00	27600	20240307	-68.22	7000	20240805	25.29	27600	-68.22	20240307	7000	25.29	20240805	27600	-68.22	20240307	7000	25.29	20240805	0.46	N	443670	100	22 억		471200	N	N	0	N	00	N
48	20240823	101242	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8960	-350	5	-3.76	2018935110	224237	9.35	9100	9290	8830	12100	6520	9310	8998.65	2.09	0	-28586	10930	10120	9600	8790	8270	9860	8530	23	2790	100	6510	10	1	22552004	2021	43.29	5.80	12	0.99	207.00	1544.00	27600	20240307	-67.54	7000	20240805	28.00	27600	-67.54	20240307	7000	28.00	20240805	27600	-67.54	20240307	7000	28.00	20240805	0.46	N	443670	100	22 억		471200	N	N	0	N	00	N
49	20240823	091242	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9050	-260	5	-2.79	907304740	99748	4.16	9100	9290	8980	12100	6520	9310	9088.07	2.09	0	-6278	10930	10120	9600	8790	8270	9860	8530	23	2790	100	6510	10	1	22552004	2041	43.72	5.86	12	0.44	207.00	1544.00	27600	20240307	-67.21	7000	20240805	29.29	27600	-67.21	20240307	7000	29.29	20240805	27600	-67.21	20240307	7000	29.29	20240805	0.46	N	443670	100	22 억		471200	N	N	0	N	00	N
50	20240822	161237	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9310	-290	5	-3.02	23323740350	2383678	80.91	9650	10410	9080	12480	6720	9600	9785.26	2.32	0	-51236	12920	11260	10390	8730	7860	10825	8295	23	2880	100	6720	10	1	22552004	2100	44.98	6.03	12	10.57	207.00	1544.00	27600	20240307	-66.27	7000	20240805	33.00	27600	-66.27	20240307	7000	33.00	20240805	27600	-66.27	20240307	7000	33.00	20240805	0.67	N	443670	100	22 억		522436	N	N	0	N	00	N
51	20240822	151245	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9320	-280	5	-2.92	22918833680	2340217	79.43	9650	10410	9080	12480	6720	9600	9793.52	2.32	0	-61642	12920	11260	10390	8730	7860	10825	8295	23	2880	100	6720	10	1	22552004	2102	45.02	6.04	12	10.38	207.00	1544.00	27600	20240307	-66.23	7000	20240805	33.14	27600	-66.23	20240307	7000	33.14	20240805	27600	-66.23	20240307	7000	33.14	20240805	0.67	N	443670	100	22 억		522436	N	N	0	N	00	N
52	20240822	141247	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9520	-80	5	-0.83	21765241940	2217711	75.27	9650	10410	9080	12480	6720	9600	9814.34	2.32	0	-63317	12920	11260	10390	8730	7860	10825	8295	23	2880	100	6720	10	1	22552004	2147	45.99	6.17	12	9.83	207.00	1544.00	27600	20240307	-65.51	7000	20240805	36.00	27600	-65.51	20240307	7000	36.00	20240805	27600	-65.51	20240307	7000	36.00	20240805	0.67	N	443670	100	22 억		522436	N	N	0	N	00	N
53	20240822	131244	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9760	160	2	1.67	20857455200	2123210	72.07	9650	10410	9080	12480	6720	9600	9823.61	2.32	0	-69640	12920	11260	10390	8730	7860	10825	8295	23	2880	100	6720	10	1	22552004	2201	47.15	6.32	12	9.41	207.00	1544.00	27600	20240307	-64.64	7000	20240805	39.43	27600	-64.64	20240307	7000	39.43	20240805	27600	-64.64	20240307	7000	39.43	20240805	0.67	N	443670	100	22 억		522436	N	N	0	N	00	N
54	20240822	121250	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9700	100	2	1.04	17880434770	1812380	61.52	9650	10410	9080	12480	6720	9600	9865.81	2.32	0	-86906	12920	11260	10390	8730	7860	10825	8295	23	2880	100	6720	10	1	22552004	2188	46.86	6.28	12	8.04	207.00	1544.00	27600	20240307	-64.86	7000	20240805	38.57	27600	-64.86	20240307	7000	38.57	20240805	27600	-64.86	20240307	7000	38.57	20240805	0.67	N	443670	100	22 억		522436	N	N	0	N	00	N
55	20240822	111237	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9450	-150	5	-1.56	3863147720	410020	13.92	9650	9880	9080	12480	6720	9600	9421.58	2.32	0	5838	12920	11260	10390	8730	7860	10825	8295	23	2880	100	6720	10	1	22552004	2131	45.65	6.12	12	1.82	207.00	1544.00	27600	20240307	-65.76	7000	20240805	35.00	27600	-65.76	20240307	7000	35.00	20240805	27600	-65.76	20240307	7000	35.00	20240805	0.67	N	443670	100	22 억		522436	N	N	0	N	00	N
56	20240822	101236	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9230	-370	5	-3.85	2928542430	308791	10.48	9650	9880	9150	12480	6720	9600	9483.67	2.32	0	7530	12920	11260	10390	8730	7860	10825	8295	23	2880	100	6720	10	1	22552004	2082	44.59	5.98	12	1.37	207.00	1544.00	27600	20240307	-66.56	7000	20240805	31.86	27600	-66.56	20240307	7000	31.86	20240805	27600	-66.56	20240307	7000	31.86	20240805	0.67	N	443670	100	22 억		522436	N	N	0	N	00	N
57	20240822	091239	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9580	-20	5	-0.21	1407513710	145454	4.94	9650	9880	9450	12480	6720	9600	9677.02	2.32	0	-1424	12920	11260	10390	8730	7860	10825	8295	23	2880	100	6720	10	1	22552004	2160	46.28	6.20	12	0.64	207.00	1544.00	27600	20240307	-65.29	7000	20240805	36.86	27600	-65.29	20240307	7000	36.86	20240805	27600	-65.29	20240307	7000	36.86	20240805	0.67	N	443670	100	22 억		522436	N	N	0	N	00	N
58	20240821	161230	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9600	-670	5	-6.52	30956061760	2923391	143.52	11950	12050	9520	13350	7190	10270	10591.34	2.63	0	-73592	11783	11026	9513	8756	7243	11405	9135	23	3080	100	7180	10	1	22552004	2165	46.38	6.22	12	12.96	207.00	1544.00	27600	20240307	-65.22	7000	20240805	37.14	27600	-65.22	20240307	7000	37.14	20240805	27600	-65.22	20240307	7000	37.14	20240805	0.63	N	443670	100	22 억		593513	N	N	0	N	00	N
59	20240821	151250	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9670	-600	5	-5.84	29918044530	2815130	138.20	11950	12050	9630	13350	7190	10270	10627.59	2.63	0	-100458	11783	11026	9513	8756	7243	11405	9135	23	3080	100	7180	10	1	22552004	2181	46.71	6.26	12	12.48	207.00	1544.00	27600	20240307	-64.96	7000	20240805	38.14	27600	-64.96	20240307	7000	38.14	20240805	27600	-64.96	20240307	7000	38.14	20240805	0.63	N	443670	100	22 억		593513	N	N	0	N	00	N
60	20240821	141243	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9750	-520	5	-5.06	28896963950	2710016	133.04	11950	12050	9630	13350	7190	10270	10663.02	2.63	0	-110529	11783	11026	9513	8756	7243	11405	9135	23	3080	100	7180	10	1	22552004	2199	47.10	6.31	12	12.02	207.00	1544.00	27600	20240307	-64.67	7000	20240805	39.29	27600	-64.67	20240307	7000	39.29	20240805	27600	-64.67	20240307	7000	39.29	20240805	0.63	N	443670	100	22 억		593513	N	N	0	N	00	N
61	20240821	131251	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9930	-340	5	-3.31	27814635430	2599944	127.64	11950	12050	9630	13350	7190	10270	10698.17	2.63	0	-122259	11783	11026	9513	8756	7243	11405	9135	23	3080	100	7180	10	1	22552004	2239	47.97	6.43	12	11.53	207.00	1544.00	27600	20240307	-64.02	7000	20240805	41.86	27600	-64.02	20240307	7000	41.86	20240805	27600	-64.02	20240307	7000	41.86	20240805	0.63	N	443670	100	22 억		593513	N	N	0	N	00	N
62	20240821	121249	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9880	-390	5	-3.80	26048156800	2422277	118.91	11950	12050	9630	13350	7190	10270	10753.58	2.63	0	-131213	11783	11026	9513	8756	7243	11405	9135	23	3080	100	7180	10	1	22552004	2228	47.73	6.40	12	10.74	207.00	1544.00	27600	20240307	-64.20	7000	20240805	41.14	27600	-64.20	20240307	7000	41.14	20240805	27600	-64.20	20240307	7000	41.14	20240805	0.63	N	443670	100	22 억		593513	N	N	0	N	00	N
63	20240821	111245	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9820	-450	5	-4.38	25039653880	2320681	113.93	11950	12050	9630	13350	7190	10270	10789.79	2.63	0	-131706	11783	11026	9513	8756	7243	11405	9135	23	3080	100	7180	10	1	22552004	2215	47.44	6.36	12	10.29	207.00	1544.00	27600	20240307	-64.42	7000	20240805	40.29	27600	-64.42	20240307	7000	40.29	20240805	27600	-64.42	20240307	7000	40.29	20240805	0.63	N	443670	100	22 억		593513	N	N	0	N	00	N
64	20240821	101249	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9870	-400	5	-3.89	22528606410	2064332	101.34	11950	12050	9800	13350	7190	10270	10913.27	2.63	0	-137379	11783	11026	9513	8756	7243	11405	9135	23	3080	100	7180	10	1	22552004	2226	47.68	6.39	12	9.15	207.00	1544.00	27600	20240307	-64.24	7000	20240805	41.00	27600	-64.24	20240307	7000	41.00	20240805	27600	-64.24	20240307	7000	41.00	20240805	0.63	N	443670	100	22 억		593513	N	N	0	N	00	N
65	20240821	091239	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10970	700	2	6.82	12019133610	1046747	51.39	11950	12050	10820	13350	7190	10270	11482.37	2.63	0	-66312	11783	11026	9513	8756	7243	11405	9135	23	3080	100	7180	10	1	22552004	2474	53.00	7.10	12	4.64	207.00	1544.00	27600	20240307	-60.25	7000	20240805	56.71	27600	-60.25	20240307	7000	56.71	20240805	27600	-60.25	20240307	7000	56.71	20240805	0.63	N	443670	100	22 억		593513	N	N	0	N	00	N
66	20240820	161225	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10270	2370	1	30.00	19217988230	2035313	1829.20	8000	10270	8000	10270	5530	7900	9441.91	2.32	0	72781	8313	8106	7983	7776	7653	8045	7715	23	2370	100	5530	10	1	22552004	2316	49.61	6.65	12	9.02	207.00	1544.00	27600	20240307	-62.79	7000	20240805	46.71	27600	-62.79	20240307	7000	46.71	20240805	27600	-62.79	20240307	7000	46.71	20240805	0.63	N	443670	100	22 억		522817	N	N	0	N	00	N
67	20240820	151240	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10270	2370	1	30.00	19170622990	2030701	1825.05	8000	10270	8000	10270	5530	7900	9440.40	2.32	0	71878	8313	8106	7983	7776	7653	8045	7715	23	2370	100	5530	10	1	22552004	2316	49.61	6.65	12	9.00	207.00	1544.00	27600	20240307	-62.79	7000	20240805	46.71	27600	-62.79	20240307	7000	46.71	20240805	27600	-62.79	20240307	7000	46.71	20240805	0.63	N	443670	100	22 억		522817	N	N	0	N	00	N
68	20240820	141233	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10270	2370	1	30.00	19137656290	2027491	1822.17	8000	10270	8000	10270	5530	7900	9439.08	2.32	0	71878	8313	8106	7983	7776	7653	8045	7715	23	2370	100	5530	10	1	22552004	2316	49.61	6.65	12	8.99	207.00	1544.00	27600	20240307	-62.79	7000	20240805	46.71	27600	-62.79	20240307	7000	46.71	20240805	27600	-62.79	20240307	7000	46.71	20240805	0.63	N	443670	100	22 억		522817	N	N	0	N	00	N
69	20240820	131239	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10270	2370	1	30.00	19082455040	2022116	1817.34	8000	10270	8000	10270	5530	7900	9436.87	2.32	0	71878	8313	8106	7983	7776	7653	8045	7715	23	2370	100	5530	10	1	22552004	2316	49.61	6.65	12	8.97	207.00	1544.00	27600	20240307	-62.79	7000	20240805	46.71	27600	-62.79	20240307	7000	46.71	20240805	27600	-62.79	20240307	7000	46.71	20240805	0.63	N	443670	100	22 억		522817	N	N	0	N	00	N
70	20240820	121230	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10270	2370	1	30.00	18574654890	1972671	1772.90	8000	10270	8000	10270	5530	7900	9415.99	2.32	0	71878	8313	8106	7983	7776	7653	8045	7715	23	2370	100	5530	10	1	22552004	2316	49.61	6.65	12	8.75	207.00	1544.00	27600	20240307	-62.79	7000	20240805	46.71	27600	-62.79	20240307	7000	46.71	20240805	27600	-62.79	20240307	7000	46.71	20240805	0.63	N	443670	100	22 억		522817	N	N	0	N	00	N
71	20240820	111229	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9640	1740	2	22.03	11850971230	1291921	1161.09	8000	9780	8000	10270	5530	7900	9173.14	2.32	0	9668	8313	8106	7983	7776	7653	8045	7715	23	2370	100	5530	10	1	22552004	2174	46.57	6.24	12	5.73	207.00	1544.00	27600	20240307	-65.07	7000	20240805	37.71	27600	-65.07	20240307	7000	37.71	20240805	27600	-65.07	20240307	7000	37.71	20240805	0.63	N	443670	100	22 억		522817	N	N	0	N	00	N
72	20240820	101223	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8440	540	2	6.84	1199544660	143406	128.88	8000	8610	8000	10270	5530	7900	8364.68	2.32	0	56212	8313	8106	7983	7776	7653	8045	7715	23	2370	100	5530	10	1	22552004	1903	40.77	5.47	12	0.64	207.00	1544.00	27600	20240307	-69.42	7000	20240805	20.57	27600	-69.42	20240307	7000	20.57	20240805	27600	-69.42	20240307	7000	20.57	20240805	0.63	N	443670	100	22 억		522817	N	N	0	N	00	N
73	20240820	091228	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8240	340	2	4.30	183880270	22504	20.23	8000	8270	8000	10270	5530	7900	8171.00	2.32	0	18406	8313	8106	7983	7776	7653	8045	7715	23	2370	100	5530	10	1	22552004	1858	39.81	5.34	12	0.10	207.00	1544.00	27600	20240307	-70.14	7000	20240805	17.71	27600	-70.14	20240307	7000	17.71	20240805	27600	-70.14	20240307	7000	17.71	20240805	0.63	N	443670	100	22 억		522817	N	N	0	N	00	N
74	20240819	161215	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7900	-300	5	-3.66	885132730	110587	97.77	8190	8190	7860	10660	5740	8200	8004.23	2.30	0	3571	8680	8440	8310	8070	7940	8375	8005	23	2460	100	5740	10	1	22552004	1782	38.16	5.12	12	0.49	207.00	1544.00	27600	20240307	-71.38	7000	20240805	12.86	27600	-71.38	20240307	7000	12.86	20240805	27600	-71.38	20240307	7000	12.86	20240805	0.60	N	443670	100	22 억		519246	N	N	0	N	00	N
75	20240819	151227	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7910	-290	5	-3.54	812056010	101324	89.58	8190	8190	7890	10660	5740	8200	8014.45	2.30	0	3433	8680	8440	8310	8070	7940	8375	8005	23	2460	100	5740	10	1	22552004	1784	38.21	5.12	12	0.45	207.00	1544.00	27600	20240307	-71.34	7000	20240805	13.00	27600	-71.34	20240307	7000	13.00	20240805	27600	-71.34	20240307	7000	13.00	20240805	0.60	N	443670	100	22 억		519246	N	N	0	N	00	N
76	20240819	141224	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7950	-250	5	-3.05	704706040	87762	77.59	8190	8190	7940	10660	5740	8200	8029.74	2.30	0	1821	8680	8440	8310	8070	7940	8375	8005	23	2460	100	5740	10	1	22552004	1793	38.41	5.15	12	0.39	207.00	1544.00	27600	20240307	-71.20	7000	20240805	13.57	27600	-71.20	20240307	7000	13.57	20240805	27600	-71.20	20240307	7000	13.57	20240805	0.60	N	443670	100	22 억		519246	N	N	0	N	00	N
77	20240819	131223	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7970	-230	5	-2.80	620198640	77138	68.20	8190	8190	7960	10660	5740	8200	8040.12	2.30	0	3584	8680	8440	8310	8070	7940	8375	8005	23	2460	100	5740	10	1	22552004	1797	38.50	5.16	12	0.34	207.00	1544.00	27600	20240307	-71.12	7000	20240805	13.86	27600	-71.12	20240307	7000	13.86	20240805	27600	-71.12	20240307	7000	13.86	20240805	0.60	N	443670	100	22 억		519246	N	N	0	N	00	N
78	20240819	121222	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7980	-220	5	-2.68	567632860	70546	62.37	8190	8190	7960	10660	5740	8200	8046.28	2.30	0	3766	8680	8440	8310	8070	7940	8375	8005	23	2460	100	5740	10	1	22552004	1800	38.55	5.17	12	0.31	207.00	1544.00	27600	20240307	-71.09	7000	20240805	14.00	27600	-71.09	20240307	7000	14.00	20240805	27600	-71.09	20240307	7000	14.00	20240805	0.60	N	443670	100	22 억		519246	N	N	0	N	00	N
79	20240819	111225	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8060	-140	5	-1.71	420584260	52168	46.12	8190	8190	7960	10660	5740	8200	8062.11	2.30	0	5380	8680	8440	8310	8070	7940	8375	8005	23	2460	100	5740	10	1	22552004	1818	38.94	5.22	12	0.23	207.00	1544.00	27600	20240307	-70.80	7000	20240805	15.14	27600	-70.80	20240307	7000	15.14	20240805	27600	-70.80	20240307	7000	15.14	20240805	0.60	N	443670	100	22 억		519246	N	N	0	N	00	N
80	20240819	101222	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8100	-100	5	-1.22	284395440	35287	31.20	8190	8190	7960	10660	5740	8200	8059.50	2.30	0	9417	8680	8440	8310	8070	7940	8375	8005	23	2460	100	5740	10	1	22552004	1827	39.13	5.25	12	0.16	207.00	1544.00	27600	20240307	-70.65	7000	20240805	15.71	27600	-70.65	20240307	7000	15.71	20240805	27600	-70.65	20240307	7000	15.71	20240805	0.60	N	443670	100	22 억		519246	N	N	0	N	00	N
81	20240819	091220	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8000	-200	5	-2.44	119678460	14873	13.15	8190	8190	7960	10660	5740	8200	8046.69	2.30	0	3690	8680	8440	8310	8070	7940	8375	8005	23	2460	100	5740	10	1	22552004	1804	38.65	5.18	12	0.07	207.00	1544.00	27600	20240307	-71.01	7000	20240805	14.29	27600	-71.01	20240307	7000	14.29	20240805	27600	-71.01	20240307	7000	14.29	20240805	0.60	N	443670	100	22 억		519246	N	N	0	N	00	N
82	20240816	161210	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8200	-140	5	-1.68	929843760	111502	58.78	8360	8550	8180	10840	5840	8340	8339.28	2.35	0	-10211	8660	8500	8320	8160	7980	8410	8070	23	2500	100	5830	10	1	22552004	1849	39.61	5.31	12	0.49	207.00	1544.00	27600	20240307	-70.29	7000	20240805	17.14	27600	-70.29	20240307	7000	17.14	20240805	27600	-70.29	20240307	7000	17.14	20240805	0.54	N	443670	100	22 억		528912	N	N	0	N	00	N
83	20240816	151220	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8210	-130	5	-1.56	898740320	107712	56.79	8360	8550	8180	10840	5840	8340	8343.92	2.35	0	-11414	8660	8500	8320	8160	7980	8410	8070	23	2500	100	5830	10	1	22552004	1852	39.66	5.32	12	0.48	207.00	1544.00	27600	20240307	-70.25	7000	20240805	17.29	27600	-70.25	20240307	7000	17.29	20240805	27600	-70.25	20240307	7000	17.29	20240805	0.54	N	443670	100	22 억		528912	N	N	0	N	00	N
84	20240816	141223	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8210	-130	5	-1.56	805292130	96334	50.79	8360	8550	8180	10840	5840	8340	8359.38	2.35	0	-13951	8660	8500	8320	8160	7980	8410	8070	23	2500	100	5830	10	1	22552004	1852	39.66	5.32	12	0.43	207.00	1544.00	27600	20240307	-70.25	7000	20240805	17.29	27600	-70.25	20240307	7000	17.29	20240805	27600	-70.25	20240307	7000	17.29	20240805	0.54	N	443670	100	22 억		528912	N	N	0	N	00	N
85	20240816	131223	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8200	-140	5	-1.68	769400450	91965	48.48	8360	8550	8180	10840	5840	8340	8366.23	2.35	0	-14065	8660	8500	8320	8160	7980	8410	8070	23	2500	100	5830	10	1	22552004	1849	39.61	5.31	12	0.41	207.00	1544.00	27600	20240307	-70.29	7000	20240805	17.14	27600	-70.29	20240307	7000	17.14	20240805	27600	-70.29	20240307	7000	17.14	20240805	0.54	N	443670	100	22 억		528912	N	N	0	N	00	N
86	20240816	121216	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8280	-60	5	-0.72	733273800	87579	46.17	8360	8550	8180	10840	5840	8340	8372.71	2.35	0	-13145	8660	8500	8320	8160	7980	8410	8070	23	2500	100	5830	10	1	22552004	1867	40.00	5.36	12	0.39	207.00	1544.00	27600	20240307	-70.00	7000	20240805	18.29	27600	-70.00	20240307	7000	18.29	20240805	27600	-70.00	20240307	7000	18.29	20240805	0.54	N	443670	100	22 억		528912	N	N	0	N	00	N
87	20240816	111221	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8340	0	3	0.00	595768910	70899	37.38	8360	8550	8250	10840	5840	8340	8403.07	2.35	0	-9543	8660	8500	8320	8160	7980	8410	8070	23	2500	100	5830	10	1	22552004	1881	40.29	5.40	12	0.31	207.00	1544.00	27600	20240307	-69.78	7000	20240805	19.14	27600	-69.78	20240307	7000	19.14	20240805	27600	-69.78	20240307	7000	19.14	20240805	0.54	N	443670	100	22 억		528912	N	N	0	N	00	N
88	20240816	101216	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8370	30	2	0.36	476549940	56545	29.81	8360	8550	8280	10840	5840	8340	8427.80	2.35	0	-6865	8660	8500	8320	8160	7980	8410	8070	23	2500	100	5830	10	1	22552004	1888	40.43	5.42	12	0.25	207.00	1544.00	27600	20240307	-69.67	7000	20240805	19.57	27600	-69.67	20240307	7000	19.57	20240805	27600	-69.67	20240307	7000	19.57	20240805	0.54	N	443670	100	22 억		528912	N	N	0	N	00	N
89	20240816	091219	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8430	90	2	1.08	172091840	20406	10.76	8360	8550	8340	10840	5840	8340	8433.39	2.35	0	-3488	8660	8500	8320	8160	7980	8410	8070	23	2500	100	5830	10	1	22552004	1901	40.72	5.46	12	0.09	207.00	1544.00	27600	20240307	-69.46	7000	20240805	20.43	27600	-69.46	20240307	7000	20.43	20240805	27600	-69.46	20240307	7000	20.43	20240805	0.54	N	443670	100	22 억		528912	N	N	0	N	00	N
90	20240814	161219	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8340	250	2	3.09	1555357680	188243	75.15	8460	8480	8140	10510	5670	8090	8262.33	2.21	0	29735	8930	8510	8210	7790	7490	8360	7640	23	2420	100	5660	10	1	22552004	1881	40.29	5.40	12	0.83	207.00	1544.00	27600	20240307	-69.78	7000	20240805	19.14	27600	-69.78	20240307	7000	19.14	20240805	27600	-69.78	20240307	7000	19.14	20240805	0.44	N	443670	100	22 억		498448	N	N	0	N	00	N
91	20240814	151220	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8320	230	2	2.84	1497573780	181298	72.38	8460	8480	8140	10510	5670	8090	8260.29	2.21	0	27598	8930	8510	8210	7790	7490	8360	7640	23	2420	100	5660	10	1	22552004	1876	40.19	5.39	12	0.80	207.00	1544.00	27600	20240307	-69.86	7000	20240805	18.86	27600	-69.86	20240307	7000	18.86	20240805	27600	-69.86	20240307	7000	18.86	20240805	0.44	N	443670	100	22 억		498448	N	N	0	N	00	N
92	20240814	141228	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8180	90	2	1.11	1221616180	147799	59.00	8460	8480	8140	10510	5670	8090	8265.39	2.21	0	6794	8930	8510	8210	7790	7490	8360	7640	23	2420	100	5660	10	1	22552004	1845	39.52	5.30	12	0.66	207.00	1544.00	27600	20240307	-70.36	7000	20240805	16.86	27600	-70.36	20240307	7000	16.86	20240805	27600	-70.36	20240307	7000	16.86	20240805	0.44	N	443670	100	22 억		498448	N	N	0	N	00	N
93	20240814	131223	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8210	120	2	1.48	1078157560	130262	52.00	8460	8480	8150	10510	5670	8090	8276.84	2.21	0	1180	8930	8510	8210	7790	7490	8360	7640	23	2420	100	5660	10	1	22552004	1852	39.66	5.32	12	0.58	207.00	1544.00	27600	20240307	-70.25	7000	20240805	17.29	27600	-70.25	20240307	7000	17.29	20240805	27600	-70.25	20240307	7000	17.29	20240805	0.44	N	443670	100	22 억		498448	N	N	0	N	00	N
94	20240814	121214	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8320	230	2	2.84	945249120	114115	45.56	8460	8480	8150	10510	5670	8090	8283.30	2.21	0	3008	8930	8510	8210	7790	7490	8360	7640	23	2420	100	5660	10	1	22552004	1876	40.19	5.39	12	0.51	207.00	1544.00	27600	20240307	-69.86	7000	20240805	18.86	27600	-69.86	20240307	7000	18.86	20240805	27600	-69.86	20240307	7000	18.86	20240805	0.44	N	443670	100	22 억		498448	N	N	0	N	00	N
95	20240814	111211	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8250	160	2	1.98	749110710	90301	36.05	8460	8480	8150	10510	5670	8090	8295.71	2.21	0	-3156	8930	8510	8210	7790	7490	8360	7640	23	2420	100	5660	10	1	22552004	1861	39.86	5.34	12	0.40	207.00	1544.00	27600	20240307	-70.11	7000	20240805	17.86	27600	-70.11	20240307	7000	17.86	20240805	27600	-70.11	20240307	7000	17.86	20240805	0.44	N	443670	100	22 억		498448	N	N	0	N	00	N
96	20240814	101208	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8230	140	2	1.73	489586660	58781	23.47	8460	8480	8210	10510	5670	8090	8329.00	2.21	0	7804	8930	8510	8210	7790	7490	8360	7640	23	2420	100	5660	10	1	22552004	1856	39.76	5.33	12	0.26	207.00	1544.00	27600	20240307	-70.18	7000	20240805	17.57	27600	-70.18	20240307	7000	17.57	20240805	27600	-70.18	20240307	7000	17.57	20240805	0.44	N	443670	100	22 억		498448	N	N	0	N	00	N
97	20240814	091243	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8440	350	2	4.33	210987770	25143	10.04	8460	8480	8260	10510	5670	8090	8391.51	2.21	0	10313	8930	8510	8210	7790	7490	8360	7640	23	2420	100	5660	10	1	22552004	1903	40.77	5.47	12	0.11	207.00	1544.00	27600	20240307	-69.42	7000	20240805	20.57	27600	-69.42	20240307	7000	20.57	20240805	27600	-69.42	20240307	7000	20.57	20240805	0.44	N	443670	100	22 억		498448	N	N	0	N	00	N
98	20240813	161202	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8090	-540	5	-6.26	2035369940	249632	20.39	8630	8630	7910	11210	6050	8630	8153.33	2.15	0	12722	10256	9442	8686	7872	7116	9850	8280	23	2580	100	6040	10	1	22552004	1824	39.08	5.24	12	1.11	207.00	1544.00	27600	20240307	-70.69	7000	20240805	15.57	27600	-70.69	20240307	7000	15.57	20240805	27600	-70.69	20240307	7000	15.57	20240805	0.44	N	443670	100	22 억		484003	N	N	0	N	00	N
99	20240813	151211	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8070	-560	5	-6.49	1952046430	239325	19.55	8630	8630	7910	11210	6050	8630	8156.27	2.15	0	12693	10256	9442	8686	7872	7116	9850	8280	23	2580	100	6040	10	1	22552004	1820	38.99	5.23	12	1.06	207.00	1544.00	27600	20240307	-70.76	7000	20240805	15.29	27600	-70.76	20240307	7000	15.29	20240805	27600	-70.76	20240307	7000	15.29	20240805	0.44	N	443670	100	22 억		484003	N	N	0	N	00	N
100	20240813	141206	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7980	-650	5	-7.53	1615241120	197421	16.13	8630	8630	7910	11210	6050	8630	8181.48	2.15	0	-3829	10256	9442	8686	7872	7116	9850	8280	23	2580	100	6040	10	1	22552004	1800	38.55	5.17	12	0.88	207.00	1544.00	27600	20240307	-71.09	7000	20240805	14.00	27600	-71.09	20240307	7000	14.00	20240805	27600	-71.09	20240307	7000	14.00	20240805	0.44	N	443670	100	22 억		484003	N	N	0	N	00	N
101	20240813	131206	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7970	-660	5	-7.65	1501186370	183079	14.96	8630	8630	7970	11210	6050	8630	8199.43	2.15	0	-3666	10256	9442	8686	7872	7116	9850	8280	23	2580	100	6040	10	1	22552004	1797	38.50	5.16	12	0.81	207.00	1544.00	27600	20240307	-71.12	7000	20240805	13.86	27600	-71.12	20240307	7000	13.86	20240805	27600	-71.12	20240307	7000	13.86	20240805	0.44	N	443670	100	22 억		484003	N	N	0	N	00	N
102	20240813	121201	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8060	-570	5	-6.60	1377793490	167696	13.70	8630	8630	7970	11210	6050	8630	8215.77	2.15	0	-5774	10256	9442	8686	7872	7116	9850	8280	23	2580	100	6040	10	1	22552004	1818	38.94	5.22	12	0.74	207.00	1544.00	27600	20240307	-70.80	7000	20240805	15.14	27600	-70.80	20240307	7000	15.14	20240805	27600	-70.80	20240307	7000	15.14	20240805	0.44	N	443670	100	22 억		484003	N	N	0	N	00	N
103	20240813	111159	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8060	-570	5	-6.60	1175260860	142462	11.64	8630	8630	8060	11210	6050	8630	8249.38	2.15	0	-4074	10256	9442	8686	7872	7116	9850	8280	23	2580	100	6040	10	1	22552004	1818	38.94	5.22	12	0.63	207.00	1544.00	27600	20240307	-70.80	7000	20240805	15.14	27600	-70.80	20240307	7000	15.14	20240805	27600	-70.80	20240307	7000	15.14	20240805	0.44	N	443670	100	22 억		484003	N	N	0	N	00	N
104	20240813	101157	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8220	-410	5	-4.75	883607070	106512	8.70	8630	8630	8060	11210	6050	8630	8295.53	2.15	0	-9705	10256	9442	8686	7872	7116	9850	8280	23	2580	100	6040	10	1	22552004	1854	39.71	5.32	12	0.47	207.00	1544.00	27600	20240307	-70.22	7000	20240805	17.43	27600	-70.22	20240307	7000	17.43	20240805	27600	-70.22	20240307	7000	17.43	20240805	0.44	N	443670	100	22 억		484003	N	N	0	N	00	N
105	20240813	091203	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8350	-280	5	-3.24	322026180	38168	3.12	8630	8630	8300	11210	6050	8630	8436.57	2.15	0	248	10256	9442	8686	7872	7116	9850	8280	23	2580	100	6040	10	1	22552004	1883	40.34	5.41	12	0.17	207.00	1544.00	27600	20240307	-69.75	7000	20240805	19.29	27600	-69.75	20240307	7000	19.29	20240805	27600	-69.75	20240307	7000	19.29	20240805	0.44	N	443670	100	22 억		484003	N	N	0	N	00	N
106	20240812	161146	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8630	610	2	7.61	10930751960	1220361	815.94	7970	9500	7930	10420	5620	8020	8957.41	2.40	0	-53391	8306	8162	7956	7812	7606	8235	7885	23	2400	100	5610	10	1	22552004	1946	41.69	5.59	12	5.41	207.00	1544.00	27600	20240307	-68.73	7000	20240805	23.29	27600	-68.73	20240307	7000	23.29	20240805	27600	-68.73	20240307	7000	23.29	20240805	0.46	N	443670	100	22 억		540391	N	N	0	N	00	N
107	20240812	151153	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8610	590	2	7.36	10774320420	1202175	803.78	7970	9500	7930	10420	5620	8020	8962.53	2.40	0	-52672	8306	8162	7956	7812	7606	8235	7885	23	2400	100	5610	10	1	22552004	1942	41.59	5.58	12	5.33	207.00	1544.00	27600	20240307	-68.80	7000	20240805	23.00	27600	-68.80	20240307	7000	23.00	20240805	27600	-68.80	20240307	7000	23.00	20240805	0.46	N	443670	100	22 억		540391	N	N	0	N	00	N
108	20240812	141151	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8620	600	2	7.48	10434824300	1162638	777.35	7970	9500	7930	10420	5620	8020	8975.31	2.40	0	-52009	8306	8162	7956	7812	7606	8235	7885	23	2400	100	5610	10	1	22552004	1944	41.64	5.58	12	5.16	207.00	1544.00	27600	20240307	-68.77	7000	20240805	23.14	27600	-68.77	20240307	7000	23.14	20240805	27600	-68.77	20240307	7000	23.14	20240805	0.46	N	443670	100	22 억		540391	N	N	0	N	00	N
109	20240812	131147	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8780	760	2	9.48	10011676990	1114051	744.86	7970	9500	7930	10420	5620	8020	8986.92	2.40	0	-71242	8306	8162	7956	7812	7606	8235	7885	23	2400	100	5610	10	1	22552004	1980	42.42	5.69	12	4.94	207.00	1544.00	27600	20240307	-68.19	7000	20240805	25.43	27600	-68.19	20240307	7000	25.43	20240805	27600	-68.19	20240307	7000	25.43	20240805	0.46	N	443670	100	22 억		540391	N	N	0	N	00	N
110	20240812	121148	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8750	730	2	9.10	9532174650	1059756	708.56	7970	9500	7930	10420	5620	8020	8994.89	2.40	0	-90580	8306	8162	7956	7812	7606	8235	7885	23	2400	100	5610	10	1	22552004	1973	42.27	5.67	12	4.70	207.00	1544.00	27600	20240307	-68.30	7000	20240805	25.00	27600	-68.30	20240307	7000	25.00	20240805	27600	-68.30	20240307	7000	25.00	20240805	0.46	N	443670	100	22 억		540391	N	N	0	N	00	N
111	20240812	111151	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8850	830	2	10.35	3007334470	347241	232.17	7970	9050	7930	10420	5620	8020	8661.07	2.40	0	-15781	8306	8162	7956	7812	7606	8235	7885	23	2400	100	5610	10	1	22552004	1996	42.75	5.73	12	1.54	207.00	1544.00	27600	20240307	-67.93	7000	20240805	26.43	27600	-67.93	20240307	7000	26.43	20240805	27600	-67.93	20240307	7000	26.43	20240805	0.46	N	443670	100	22 억		540391	N	N	0	N	00	N
112	20240812	101137	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8620	600	2	7.48	1485364380	175282	117.19	7970	8760	7930	10420	5620	8020	8474.72	2.40	0	12319	8306	8162	7956	7812	7606	8235	7885	23	2400	100	5610	10	1	22552004	1944	41.64	5.58	12	0.78	207.00	1544.00	27600	20240307	-68.77	7000	20240805	23.14	27600	-68.77	20240307	7000	23.14	20240805	27600	-68.77	20240307	7000	23.14	20240805	0.46	N	443670	100	22 억		540391	N	N	0	N	00	N
113	20240812	091137	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8090	70	2	0.87	143344210	17974	12.02	7970	8090	7930	10420	5620	8020	7974.52	2.40	0	8263	8306	8162	7956	7812	7606	8235	7885	23	2400	100	5610	10	1	22552004	1824	39.08	5.24	12	0.08	207.00	1544.00	27600	20240307	-70.69	7000	20240805	15.57	27600	-70.69	20240307	7000	15.57	20240805	27600	-70.69	20240307	7000	15.57	20240805	0.46	N	443670	100	22 억		540391	N	N	0	N	00	N
114	20240809	161128	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8020	350	2	4.56	1174264040	147350	122.52	7750	8100	7750	9970	5370	7670	7969.51	2.34	0	44809	8050	7860	7670	7480	7290	7765	7385	21	2300	100	5360	10	1	21197026	1700	38.74	5.19	12	0.70	207.00	1544.00	27600	20240307	-70.94	7000	20240805	14.57	27600	-70.94	20240307	7000	14.57	20240805	27600	-70.94	20240307	7000	14.57	20240805	0.43	N	443670	100	21 억		495442	N	N	0	N	00	N
115	20240809	151158	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7980	310	2	4.04	1066701080	133892	111.33	7750	8100	7750	9970	5370	7670	7967.11	2.34	0	48607	8050	7860	7670	7480	7290	7765	7385	21	2300	100	5360	10	1	21197026	1692	38.55	5.17	12	0.63	207.00	1544.00	27600	20240307	-71.09	7000	20240805	14.00	27600	-71.09	20240307	7000	14.00	20240805	27600	-71.09	20240307	7000	14.00	20240805	0.43	N	443670	100	21 억		495442	N	N	0	N	00	N
116	20240809	141207	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7920	250	2	3.26	963475720	120935	100.55	7750	8100	7750	9970	5370	7670	7967.15	2.34	0	42444	8050	7860	7670	7480	7290	7765	7385	21	2300	100	5360	10	1	21197026	1679	38.26	5.13	12	0.57	207.00	1544.00	27600	20240307	-71.30	7000	20240805	13.14	27600	-71.30	20240307	7000	13.14	20240805	27600	-71.30	20240307	7000	13.14	20240805	0.43	N	443670	100	21 억		495442	N	N	0	N	00	N
117	20240809	131153	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7980	310	2	4.04	868470470	108946	90.58	7750	8100	7750	9970	5370	7670	7971.86	2.34	0	40822	8050	7860	7670	7480	7290	7765	7385	21	2300	100	5360	10	1	21197026	1692	38.55	5.17	12	0.51	207.00	1544.00	27600	20240307	-71.09	7000	20240805	14.00	27600	-71.09	20240307	7000	14.00	20240805	27600	-71.09	20240307	7000	14.00	20240805	0.43	N	443670	100	21 억		495442	N	N	0	N	00	N
118	20240809	121153	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8020	350	2	4.56	809356730	101559	84.44	7750	8100	7750	9970	5370	7670	7969.64	2.34	0	37125	8050	7860	7670	7480	7290	7765	7385	21	2300	100	5360	10	1	21197026	1700	38.74	5.19	12	0.48	207.00	1544.00	27600	20240307	-70.94	7000	20240805	14.57	27600	-70.94	20240307	7000	14.57	20240805	27600	-70.94	20240307	7000	14.57	20240805	0.43	N	443670	100	21 억		495442	N	N	0	N	00	N
119	20240809	111146	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7990	320	2	4.17	768889730	96507	80.24	7750	8100	7750	9970	5370	7670	7967.52	2.34	0	35850	8050	7860	7670	7480	7290	7765	7385	21	2300	100	5360	10	1	21197026	1694	38.60	5.17	12	0.46	207.00	1544.00	27600	20240307	-71.05	7000	20240805	14.14	27600	-71.05	20240307	7000	14.14	20240805	27600	-71.05	20240307	7000	14.14	20240805	0.43	N	443670	100	21 억		495442	N	N	0	N	00	N
120	20240809	101151	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8000	330	2	4.30	607180360	76251	63.40	7750	8100	7750	9970	5370	7670	7963.33	2.34	0	25642	8050	7860	7670	7480	7290	7765	7385	21	2300	100	5360	10	1	21197026	1696	38.65	5.18	12	0.36	207.00	1544.00	27600	20240307	-71.01	7000	20240805	14.29	27600	-71.01	20240307	7000	14.29	20240805	27600	-71.01	20240307	7000	14.29	20240805	0.43	N	443670	100	21 억		495442	N	N	0	N	00	N
121	20240809	091151	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7990	320	2	4.17	234952900	29934	24.89	7750	7990	7750	9970	5370	7670	7849.67	2.34	0	12154	8050	7860	7670	7480	7290	7765	7385	21	2300	100	5360	10	1	21197026	1694	38.60	5.17	12	0.14	207.00	1544.00	27600	20240307	-71.05	7000	20240805	14.14	27600	-71.05	20240307	7000	14.14	20240805	27600	-71.05	20240307	7000	14.14	20240805	0.43	N	443670	100	21 억		495442	N	N	0	N	00	N
122	20240808	161127	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7670	-230	5	-2.91	910257740	118886	78.25	7680	7860	7480	10270	5530	7900	7656.50	2.18	0	33439	8340	8120	8000	7780	7660	8060	7720	21	2370	100	5530	10	1	21197026	1626	37.05	4.97	12	0.56	207.00	1544.00	27600	20240307	-72.21	7000	20240805	9.57	27600	-72.21	20240307	7000	9.57	20240805	27600	-72.21	20240307	7000	9.57	20240805	0.44	N	443670	100	21 억		462003	N	N	0	N	00	N
123	20240808	151144	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7600	-300	5	-3.80	852081060	111277	73.24	7680	7860	7480	10270	5530	7900	7657.26	2.18	0	34456	8340	8120	8000	7780	7660	8060	7720	21	2370	100	5530	10	1	21197026	1611	36.71	4.92	12	0.52	207.00	1544.00	27600	20240307	-72.46	7000	20240805	8.57	27600	-72.46	20240307	7000	8.57	20240805	27600	-72.46	20240307	7000	8.57	20240805	0.44	N	443670	100	21 억		462003	N	N	0	N	00	N
124	20240808	141144	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7680	-220	5	-2.78	762391850	99538	65.51	7680	7860	7480	10270	5530	7900	7659.27	2.18	0	35272	8340	8120	8000	7780	7660	8060	7720	21	2370	100	5530	10	1	21197026	1628	37.10	4.97	12	0.47	207.00	1544.00	27600	20240307	-72.17	7000	20240805	9.71	27600	-72.17	20240307	7000	9.71	20240805	27600	-72.17	20240307	7000	9.71	20240805	0.44	N	443670	100	21 억		462003	N	N	0	N	00	N
125	20240808	131142	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7700	-200	5	-2.53	702707250	91784	60.41	7680	7860	7480	10270	5530	7900	7656.05	2.18	0	35530	8340	8120	8000	7780	7660	8060	7720	21	2370	100	5530	10	1	21197026	1632	37.20	4.99	12	0.43	207.00	1544.00	27600	20240307	-72.10	7000	20240805	10.00	27600	-72.10	20240307	7000	10.00	20240805	27600	-72.10	20240307	7000	10.00	20240805	0.44	N	443670	100	21 억		462003	N	N	0	N	00	N
126	20240808	121145	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7800	-100	5	-1.27	628418500	82234	54.12	7680	7850	7480	10270	5530	7900	7641.78	2.18	0	34684	8340	8120	8000	7780	7660	8060	7720	21	2370	100	5530	10	1	21197026	1653	37.68	5.05	12	0.39	207.00	1544.00	27600	20240307	-71.74	7000	20240805	11.43	27600	-71.74	20240307	7000	11.43	20240805	27600	-71.74	20240307	7000	11.43	20240805	0.44	N	443670	100	21 억		462003	N	N	0	N	00	N
127	20240808	111143	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7750	-150	5	-1.90	573008960	75073	49.41	7680	7850	7480	10270	5530	7900	7632.63	2.18	0	31934	8340	8120	8000	7780	7660	8060	7720	21	2370	100	5530	10	1	21197026	1643	37.44	5.02	12	0.35	207.00	1544.00	27600	20240307	-71.92	7000	20240805	10.71	27600	-71.92	20240307	7000	10.71	20240805	27600	-71.92	20240307	7000	10.71	20240805	0.44	N	443670	100	21 억		462003	N	N	0	N	00	N
128	20240808	101137	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7640	-260	5	-3.29	510616030	66993	44.09	7680	7850	7480	10270	5530	7900	7621.86	2.18	0	28088	8340	8120	8000	7780	7660	8060	7720	21	2370	100	5530	10	1	21197026	1619	36.91	4.95	12	0.32	207.00	1544.00	27600	20240307	-72.32	7000	20240805	9.14	27600	-72.32	20240307	7000	9.14	20240805	27600	-72.32	20240307	7000	9.14	20240805	0.44	N	443670	100	21 억		462003	N	N	0	N	00	N
129	20240808	091131	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7740	-160	5	-2.03	119897290	15617	10.28	7680	7850	7610	10270	5530	7900	7677.13	2.18	0	5425	8340	8120	8000	7780	7660	8060	7720	21	2370	100	5530	10	1	21197026	1641	37.39	5.01	12	0.07	207.00	1544.00	27600	20240307	-71.96	7000	20240805	10.57	27600	-71.96	20240307	7000	10.57	20240805	27600	-71.96	20240307	7000	10.57	20240805	0.44	N	443670	100	21 억		462003	N	N	0	N	00	N
130	20240807	161116	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7900	-270	5	-3.30	1179745970	146309	45.53	8170	8220	7880	10620	5720	8170	8063.60	2.21	0	-5538	8630	8400	7970	7740	7310	8515	7855	21	2450	100	5710	10	1	21197026	1675	38.16	5.12	12	0.69	207.00	1544.00	27600	20240307	-71.38	7000	20240805	12.86	27600	-71.38	20240307	7000	12.86	20240805	27600	-71.38	20240307	7000	12.86	20240805	0.46	N	443670	100	21 억		467449	N	N	0	N	00	N
131	20240807	151132	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7940	-230	5	-2.82	1101194000	136371	42.44	8170	8220	7890	10620	5720	8170	8074.99	2.21	0	-8819	8630	8400	7970	7740	7310	8515	7855	21	2450	100	5710	10	1	21197026	1683	38.36	5.14	12	0.64	207.00	1544.00	27600	20240307	-71.23	7000	20240805	13.43	27600	-71.23	20240307	7000	13.43	20240805	27600	-71.23	20240307	7000	13.43	20240805	0.46	N	443670	100	21 억		467449	N	N	0	N	00	N
132	20240807	141135	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8060	-110	5	-1.35	980315390	121247	37.73	8170	8220	7890	10620	5720	8170	8085.28	2.21	0	-4484	8630	8400	7970	7740	7310	8515	7855	21	2450	100	5710	10	1	21197026	1708	38.94	5.22	12	0.57	207.00	1544.00	27600	20240307	-70.80	7000	20240805	15.14	27600	-70.80	20240307	7000	15.14	20240805	27600	-70.80	20240307	7000	15.14	20240805	0.46	N	443670	100	21 억		467449	N	N	0	N	00	N
133	20240807	131129	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8090	-80	5	-0.98	880333690	108808	33.86	8170	8220	7890	10620	5720	8170	8090.71	2.21	0	-6137	8630	8400	7970	7740	7310	8515	7855	21	2450	100	5710	10	1	21197026	1715	39.08	5.24	12	0.51	207.00	1544.00	27600	20240307	-70.69	7000	20240805	15.57	27600	-70.69	20240307	7000	15.57	20240805	27600	-70.69	20240307	7000	15.57	20240805	0.46	N	443670	100	21 억		467449	N	N	0	N	00	N
134	20240807	121133	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8110	-60	5	-0.73	763855270	94473	29.40	8170	8220	7890	10620	5720	8170	8085.43	2.21	0	-4086	8630	8400	7970	7740	7310	8515	7855	21	2450	100	5710	10	1	21197026	1719	39.18	5.25	12	0.45	207.00	1544.00	27600	20240307	-70.62	7000	20240805	15.86	27600	-70.62	20240307	7000	15.86	20240805	27600	-70.62	20240307	7000	15.86	20240805	0.46	N	443670	100	21 억		467449	N	N	0	N	00	N
135	20240807	111130	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8170	0	3	0.00	666515010	82511	25.68	8170	8220	7890	10620	5720	8170	8077.89	2.21	0	-7644	8630	8400	7970	7740	7310	8515	7855	21	2450	100	5710	10	1	21197026	1732	39.47	5.29	12	0.39	207.00	1544.00	27600	20240307	-70.40	7000	20240805	16.71	27600	-70.40	20240307	7000	16.71	20240805	27600	-70.40	20240307	7000	16.71	20240805	0.46	N	443670	100	21 억		467449	N	N	0	N	00	N
136	20240807	101123	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7970	-200	5	-2.45	339673610	42216	13.14	8170	8170	7950	10620	5720	8170	8046.09	2.21	0	-3138	8630	8400	7970	7740	7310	8515	7855	21	2450	100	5710	10	1	21197026	1689	38.50	5.16	12	0.20	207.00	1544.00	27600	20240307	-71.12	7000	20240805	13.86	27600	-71.12	20240307	7000	13.86	20240805	27600	-71.12	20240307	7000	13.86	20240805	0.46	N	443670	100	21 억		467449	N	N	0	N	00	N
137	20240807	091206	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8000	-170	5	-2.08	127884930	15850	4.93	8170	8170	7950	10620	5720	8170	8068.45	2.21	0	-910	8630	8400	7970	7740	7310	8515	7855	21	2450	100	5710	10	1	21197026	1696	38.65	5.18	12	0.07	207.00	1544.00	27600	20240307	-71.01	7000	20240805	14.29	27600	-71.01	20240307	7000	14.29	20240805	27600	-71.01	20240307	7000	14.29	20240805	0.46	N	443670	100	21 억		467449	N	N	0	N	00	N
138	20240806	161108	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8170	550	2	7.22	2516966130	318822	80.33	7600	8200	7540	9900	5340	7620	7893.67	1.89	0	65219	9406	8512	7756	6862	6106	8135	6485	21	2280	100	5330	10	1	21197026	1732	39.47	5.29	12	1.50	207.00	1544.00	27600	20240307	-70.40	7000	20240805	16.71	27600	-70.40	20240307	7000	16.71	20240805	27600	-70.40	20240307	7000	16.71	20240805	0.44	N	443670	100	21 억		400624	N	N	0	N	00	N
139	20240806	151126	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7970	350	2	4.59	2298852780	291799	73.52	7600	8200	7540	9900	5340	7620	7878.21	1.89	0	65585	9406	8512	7756	6862	6106	8135	6485	21	2280	100	5330	10	1	21197026	1689	38.50	5.16	12	1.38	207.00	1544.00	27600	20240307	-71.12	7000	20240805	13.86	27600	-71.12	20240307	7000	13.86	20240805	27600	-71.12	20240307	7000	13.86	20240805	0.44	N	443670	100	21 억		400624	N	N	0	N	00	N
140	20240806	141120	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7880	260	2	3.41	2088406620	265180	66.81	7600	8200	7540	9900	5340	7620	7875.44	1.89	0	61299	9406	8512	7756	6862	6106	8135	6485	21	2280	100	5330	10	1	21197026	1670	38.07	5.10	12	1.25	207.00	1544.00	27600	20240307	-71.45	7000	20240805	12.57	27600	-71.45	20240307	7000	12.57	20240805	27600	-71.45	20240307	7000	12.57	20240805	0.44	N	443670	100	21 억		400624	N	N	0	N	00	N
141	20240806	131123	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7890	270	2	3.54	2028079640	257498	64.88	7600	8200	7540	9900	5340	7620	7876.10	1.89	0	61557	9406	8512	7756	6862	6106	8135	6485	21	2280	100	5330	10	1	21197026	1672	38.12	5.11	12	1.21	207.00	1544.00	27600	20240307	-71.41	7000	20240805	12.71	27600	-71.41	20240307	7000	12.71	20240805	27600	-71.41	20240307	7000	12.71	20240805	0.44	N	443670	100	21 억		400624	N	N	0	N	00	N
142	20240806	121125	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7850	230	2	3.02	1861049110	236352	59.55	7600	8200	7540	9900	5340	7620	7874.06	1.89	0	55693	9406	8512	7756	6862	6106	8135	6485	21	2280	100	5330	10	1	21197026	1664	37.92	5.08	12	1.12	207.00	1544.00	27600	20240307	-71.56	7000	20240805	12.14	27600	-71.56	20240307	7000	12.14	20240805	27600	-71.56	20240307	7000	12.14	20240805	0.44	N	443670	100	21 억		400624	N	N	0	N	00	N
143	20240806	111112	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7710	90	2	1.18	1730663700	219676	55.35	7600	8200	7540	9900	5340	7620	7878.26	1.89	0	53430	9406	8512	7756	6862	6106	8135	6485	21	2280	100	5330	10	1	21197026	1634	37.25	4.99	12	1.04	207.00	1544.00	27600	20240307	-72.07	7000	20240805	10.14	27600	-72.07	20240307	7000	10.14	20240805	27600	-72.07	20240307	7000	10.14	20240805	0.44	N	443670	100	21 억		400624	N	N	0	N	00	N
144	20240806	101114	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7960	340	2	4.46	1410918520	178634	45.01	7600	8200	7540	9900	5340	7620	7898.39	1.89	0	43091	9406	8512	7756	6862	6106	8135	6485	21	2280	100	5330	10	1	21197026	1687	38.45	5.16	12	0.84	207.00	1544.00	27600	20240307	-71.16	7000	20240805	13.71	27600	-71.16	20240307	7000	13.71	20240805	27600	-71.16	20240307	7000	13.71	20240805	0.44	N	443670	100	21 억		400624	N	N	0	N	00	N
145	20240806	091121	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7710	90	2	1.18	602651150	78079	19.67	7600	7960	7540	9900	5340	7620	7718.49	1.89	0	658	9406	8512	7756	6862	6106	8135	6485	21	2280	100	5330	10	1	21197026	1634	37.25	4.99	12	0.37	207.00	1544.00	27600	20240307	-72.07	7000	20240805	10.14	27600	-72.07	20240307	7000	10.14	20240805	27600	-72.07	20240307	7000	10.14	20240805	0.44	N	443670	100	21 억		400624	N	N	0	N	00	N
146	20240805	161054	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	7620	-1400	5	-15.52	3134672070	394420	221.48	8650	8650	7000	11720	6320	9020	7947.85	1.46	0	92958	10153	9586	9293	8726	8433	9440	8580	21	2700	100	6310	10	1	21197026	1615	36.81	4.94	12	1.86	207.00	1544.00	27600	20240307	-72.39	7000	20240805	8.86	27600	-72.39	20240307	7000	8.86	20240805	27600	-72.39	20240307	7000	8.86	20240805	0.46	N	443670	100	21 억		309504	N	N	0	N	00	N
147	20240805	151114	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	7280	-1740	5	-19.29	2976115630	373142	209.53	8650	8650	7000	11720	6320	9020	7975.83	1.46	0	86147	10153	9586	9293	8726	8433	9440	8580	21	2700	100	6310	10	1	21197026	1543	35.17	4.72	12	1.76	207.00	1544.00	27600	20240307	-73.62	7000	20240805	4.00	27600	-73.62	20240307	7000	4.00	20240805	27600	-73.62	20240307	7000	4.00	20240805	0.46	N	443670	100	21 억		309504	N	N	0	N	00	N
148	20240805	141114	58	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7750	-1270	5	-14.08	2387576820	292602	164.30	8650	8650	7750	11720	6320	9020	8159.81	1.46	0	64944	10153	9586	9293	8726	8433	9440	8580	21	2700	100	6310	10	1	21197026	1643	37.44	5.02	12	1.38	207.00	1544.00	27600	20240307	-71.92	7510	20240215	3.20	27600	-71.92	20240307	7510	3.20	20240215	27600	-71.92	20240307	7510	3.20	20240215	0.46	N	443670	100	21 억		309504	N	N	0	N	00	N
149	20240805	131114	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7920	-1100	5	-12.20	2129417950	259524	145.73	8650	8650	7800	11720	6320	9020	8205.09	1.46	0	56541	10153	9586	9293	8726	8433	9440	8580	21	2700	100	6310	10	1	21197026	1679	38.26	5.13	12	1.22	207.00	1544.00	27600	20240307	-71.30	7510	20240215	5.46	27600	-71.30	20240307	7510	5.46	20240215	27600	-71.30	20240307	7510	5.46	20240215	0.46	N	443670	100	21 억		309504	N	N	0	N	00	N
150	20240805	121107	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7980	-1040	5	-11.53	1896800560	230147	129.23	8650	8650	7940	11720	6320	9020	8241.69	1.46	0	54923	10153	9586	9293	8726	8433	9440	8580	21	2700	100	6310	10	1	21197026	1692	38.55	5.17	12	1.09	207.00	1544.00	27600	20240307	-71.09	7510	20240215	6.26	27600	-71.09	20240307	7510	6.26	20240215	27600	-71.09	20240307	7510	6.26	20240215	0.46	N	443670	100	21 억		309504	N	N	0	N	00	N
151	20240805	111106	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8010	-1010	5	-11.20	1593090300	192223	107.94	8650	8650	8010	11720	6320	9020	8287.72	1.46	0	48906	10153	9586	9293	8726	8433	9440	8580	21	2700	100	6310	10	1	21197026	1698	38.70	5.19	12	0.91	207.00	1544.00	27600	20240307	-70.98	7510	20240215	6.66	27600	-70.98	20240307	7510	6.66	20240215	27600	-70.98	20240307	7510	6.66	20240215	0.46	N	443670	100	21 억		309504	N	N	0	N	00	N
152	20240805	101103	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8240	-780	5	-8.65	1016013040	121122	68.01	8650	8650	8170	11720	6320	9020	8388.34	1.46	0	34903	10153	9586	9293	8726	8433	9440	8580	21	2700	100	6310	10	1	21197026	1747	39.81	5.34	12	0.57	207.00	1544.00	27600	20240307	-70.14	7510	20240215	9.72	27600	-70.14	20240307	7510	9.72	20240215	27600	-70.14	20240307	7510	9.72	20240215	0.46	N	443670	100	21 억		309504	N	N	0	N	00	N
153	20240805	091057	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8410	-610	5	-6.76	382690280	44959	25.25	8650	8650	8290	11720	6320	9020	8511.98	1.46	0	12012	10153	9586	9293	8726	8433	9440	8580	21	2700	100	6310	10	1	21197026	1783	40.63	5.45	12	0.21	207.00	1544.00	27600	20240307	-69.53	7510	20240215	11.98	27600	-69.53	20240307	7510	11.98	20240215	27600	-69.53	20240307	7510	11.98	20240215	0.46	N	443670	100	21 억		309504	N	N	0	N	00	N
154	20240802	161048	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9020	-990	5	-9.89	1614634910	173726	87.57	9680	9860	9000	13010	7010	10010	9299.38	1.56	0	-21520	10503	10256	10033	9786	9563	10380	9910	21	3000	100	7000	10	1	21197026	1912	43.57	5.84	12	0.82	207.00	1544.00	27600	20240307	-67.32	7510	20240215	20.11	27600	-67.32	20240307	7510	20.11	20240215	27600	-67.32	20240307	7510	20.11	20240215	0.47	N	443670	100	21 억		331019	N	N	0	N	00	N
155	20240802	151048	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9070	-940	5	-9.39	1446748990	155145	78.20	9680	9860	9000	13010	7010	10010	9324.58	1.56	0	-16061	10503	10256	10033	9786	9563	10380	9910	21	3000	100	7000	10	1	21197026	1923	43.82	5.87	12	0.73	207.00	1544.00	27600	20240307	-67.14	7510	20240215	20.77	27600	-67.14	20240307	7510	20.77	20240215	27600	-67.14	20240307	7510	20.77	20240215	0.47	N	443670	100	21 억		331019	N	N	0	N	00	N
156	20240802	141050	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9180	-830	5	-8.29	1070346090	113751	57.34	9680	9860	9130	13010	7010	10010	9408.88	1.56	0	-17859	10503	10256	10033	9786	9563	10380	9910	21	3000	100	7000	10	1	21197026	1946	44.35	5.95	12	0.54	207.00	1544.00	27600	20240307	-66.74	7510	20240215	22.24	27600	-66.74	20240307	7510	22.24	20240215	27600	-66.74	20240307	7510	22.24	20240215	0.47	N	443670	100	21 억		331019	N	N	0	N	00	N
157	20240802	131049	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9230	-780	5	-7.79	915894820	96940	48.86	9680	9860	9130	13010	7010	10010	9447.32	1.56	0	-14501	10503	10256	10033	9786	9563	10380	9910	21	3000	100	7000	10	1	21197026	1956	44.59	5.98	12	0.46	207.00	1544.00	27600	20240307	-66.56	7510	20240215	22.90	27600	-66.56	20240307	7510	22.90	20240215	27600	-66.56	20240307	7510	22.90	20240215	0.47	N	443670	100	21 억		331019	N	N	0	N	00	N
158	20240802	121049	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9300	-710	5	-7.09	846434290	89431	45.08	9680	9860	9130	13010	7010	10010	9463.89	1.56	0	-13434	10503	10256	10033	9786	9563	10380	9910	21	3000	100	7000	10	1	21197026	1971	44.93	6.02	12	0.42	207.00	1544.00	27600	20240307	-66.30	7510	20240215	23.83	27600	-66.30	20240307	7510	23.83	20240215	27600	-66.30	20240307	7510	23.83	20240215	0.47	N	443670	100	21 억		331019	N	N	0	N	00	N
159	20240802	111049	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9320	-690	5	-6.89	691862870	72713	36.65	9680	9860	9300	13010	7010	10010	9514.12	1.56	0	-14353	10503	10256	10033	9786	9563	10380	9910	21	3000	100	7000	10	1	21197026	1976	45.02	6.04	12	0.34	207.00	1544.00	27600	20240307	-66.23	7510	20240215	24.10	27600	-66.23	20240307	7510	24.10	20240215	27600	-66.23	20240307	7510	24.10	20240215	0.47	N	443670	100	21 억		331019	N	N	0	N	00	N
160	20240802	101044	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9470	-540	5	-5.39	508095360	53113	26.77	9680	9860	9330	13010	7010	10010	9565.25	1.56	0	-13418	10503	10256	10033	9786	9563	10380	9910	21	3000	100	7000	10	1	21197026	2007	45.75	6.13	12	0.25	207.00	1544.00	27600	20240307	-65.69	7510	20240215	26.10	27600	-65.69	20240307	7510	26.10	20240215	27600	-65.69	20240307	7510	26.10	20240215	0.47	N	443670	100	21 억		331019	N	N	0	N	00	N
161	20240802	091051	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9590	-420	5	-4.20	186871780	19307	9.73	9680	9860	9580	13010	7010	10010	9676.77	1.56	0	-7576	10503	10256	10033	9786	9563	10380	9910	21	3000	100	7000	10	1	21197026	2033	46.33	6.21	12	0.09	207.00	1544.00	27600	20240307	-65.25	7510	20240215	27.70	27600	-65.25	20240307	7510	27.70	20240215	27600	-65.25	20240307	7510	27.70	20240215	0.47	N	443670	100	21 억		331019	N	N	0	N	00	N
162	20240801	161044	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10010	260	2	2.67	1972970570	195920	109.18	9830	10280	9810	12670	6830	9750	10070.41	1.34	0	46451	10096	9922	9576	9402	9056	10010	9490	21	2920	100	6820	10	1	21197026	2122	48.36	6.48	12	0.92	207.00	1544.00	27600	20240307	-63.73	7510	20240215	33.29	27600	-63.73	20240307	7510	33.29	20240215	27600	-63.73	20240307	7510	33.29	20240215	0.48	N	443670	100	21 억		284695	N	N	0	N	00	N
163	20240801	151111	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10020	270	2	2.77	1920287590	190658	106.24	9830	10280	9810	12670	6830	9750	10071.97	1.34	0	45323	10096	9922	9576	9402	9056	10010	9490	21	2920	100	6820	10	1	21197026	2124	48.41	6.49	12	0.90	207.00	1544.00	27600	20240307	-63.70	7510	20240215	33.42	27600	-63.70	20240307	7510	33.42	20240215	27600	-63.70	20240307	7510	33.42	20240215	0.48	N	443670	100	21 억		284695	N	N	0	N	00	N
164	20240801	141058	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10140	390	2	4.00	1774842690	176199	98.19	9830	10280	9810	12670	6830	9750	10073.02	1.34	0	43487	10096	9922	9576	9402	9056	10010	9490	21	2920	100	6820	10	1	21197026	2149	48.99	6.57	12	0.83	207.00	1544.00	27600	20240307	-63.26	7510	20240215	35.02	27600	-63.26	20240307	7510	35.02	20240215	27600	-63.26	20240307	7510	35.02	20240215	0.48	N	443670	100	21 억		284695	N	N	0	N	00	N
165	20240801	131048	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10090	340	2	3.49	1465311990	145678	81.18	9830	10280	9810	12670	6830	9750	10058.65	1.34	0	41035	10096	9922	9576	9402	9056	10010	9490	21	2920	100	6820	10	1	21197026	2139	48.74	6.53	12	0.69	207.00	1544.00	27600	20240307	-63.44	7510	20240215	34.35	27600	-63.44	20240307	7510	34.35	20240215	27600	-63.44	20240307	7510	34.35	20240215	0.48	N	443670	100	21 억		284695	N	N	0	N	00	N
166	20240801	121054	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9990	240	2	2.46	1386629590	137847	76.81	9830	10280	9810	12670	6830	9750	10059.29	1.34	0	38379	10096	9922	9576	9402	9056	10010	9490	21	2920	100	6820	10	1	21197026	2118	48.26	6.47	12	0.65	207.00	1544.00	27600	20240307	-63.80	7510	20240215	33.02	27600	-63.80	20240307	7510	33.02	20240215	27600	-63.80	20240307	7510	33.02	20240215	0.48	N	443670	100	21 억		284695	N	N	0	N	00	N
167	20240801	111053	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10030	280	2	2.87	1276829830	126875	70.70	9830	10280	9810	12670	6830	9750	10063.78	1.34	0	33420	10096	9922	9576	9402	9056	10010	9490	21	2920	100	6820	10	1	21197026	2126	48.45	6.50	12	0.60	207.00	1544.00	27600	20240307	-63.66	7510	20240215	33.56	27600	-63.66	20240307	7510	33.56	20240215	27600	-63.66	20240307	7510	33.56	20240215	0.48	N	443670	100	21 억		284695	N	N	0	N	00	N
168	20240801	101046	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10100	350	2	3.59	1117280390	110888	61.79	9830	10280	9810	12670	6830	9750	10075.88	1.34	0	31062	10096	9922	9576	9402	9056	10010	9490	21	2920	100	6820	10	1	21197026	2141	48.79	6.54	12	0.52	207.00	1544.00	27600	20240307	-63.41	7510	20240215	34.49	27600	-63.41	20240307	7510	34.49	20240215	27600	-63.41	20240307	7510	34.49	20240215	0.48	N	443670	100	21 억		284695	N	N	0	N	00	N
169	20240801	091038	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9980	230	2	2.36	271048860	27198	15.16	9830	10100	9810	12670	6830	9750	9966.09	1.34	0	10255	10096	9922	9576	9402	9056	10010	9490	21	2920	100	6820	10	1	21197026	2115	48.21	6.46	12	0.13	207.00	1544.00	27600	20240307	-63.84	7510	20240215	32.89	27600	-63.84	20240307	7510	32.89	20240215	27600	-63.84	20240307	7510	32.89	20240215	0.48	N	443670	100	21 억		284695	N	N	0	N	00	N