KissMeData/143240/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	160842	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16800	0	3	0.00	192874920	11552	102.07	16800	16810	16630	21800	11760	16800	16696.14	25.58	0	-757	17260	17030	16770	16540	16280	16900	16410	59	5000	500	12090	10	1	11709263	1967	10.37	1.05	12	0.10	1620.00	15949.00	22950	20230918	-26.80	16000	20231129	5.00	18630	-9.82	20240716	16510	1.76	20240829	22950	-26.80	20230918	16000	5.00	20231129	0.15	N	143240	500	58 억		2995261	N	N	0	N	00	N
3	20240830	150850	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16780	-20	5	-0.12	191483330	11469	101.33	16800	16810	16630	21800	11760	16800	16695.73	25.58	0	-735	17260	17030	16770	16540	16280	16900	16410	59	5000	500	12090	10	1	11709263	1965	10.36	1.05	12	0.10	1620.00	15949.00	22950	20230918	-26.88	16000	20231129	4.88	18630	-9.93	20240716	16510	1.64	20240829	22950	-26.88	20230918	16000	4.88	20231129	0.15	N	143240	500	58 억		2995261	N	N	0	N	00	N
4	20240830	140850	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16710	-90	5	-0.54	92980280	5572	49.23	16800	16800	16630	21800	11760	16800	16687.06	25.58	0	141	17260	17030	16770	16540	16280	16900	16410	59	5000	500	12090	10	1	11709263	1957	10.31	1.05	12	0.05	1620.00	15949.00	22950	20230918	-27.19	16000	20231129	4.44	18630	-10.31	20240716	16510	1.21	20240829	22950	-27.19	20230918	16000	4.44	20231129	0.15	N	143240	500	58 억		2995261	N	N	0	N	00	N
5	20240830	130844	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16710	-90	5	-0.54	67913220	4071	35.97	16800	16800	16630	21800	11760	16800	16682.20	25.58	0	134	17260	17030	16770	16540	16280	16900	16410	59	5000	500	12090	10	1	11709263	1957	10.31	1.05	12	0.03	1620.00	15949.00	22950	20230918	-27.19	16000	20231129	4.44	18630	-10.31	20240716	16510	1.21	20240829	22950	-27.19	20230918	16000	4.44	20231129	0.15	N	143240	500	58 억		2995261	N	N	0	N	00	N
6	20240830	120848	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16700	-100	5	-0.60	63570660	3811	33.67	16800	16800	16630	21800	11760	16800	16680.83	25.58	0	243	17260	17030	16770	16540	16280	16900	16410	59	5000	500	12090	10	1	11709263	1955	10.31	1.05	12	0.03	1620.00	15949.00	22950	20230918	-27.23	16000	20231129	4.38	18630	-10.36	20240716	16510	1.15	20240829	22950	-27.23	20230918	16000	4.38	20231129	0.15	N	143240	500	58 억		2995261	N	N	0	N	00	N
7	20240830	110857	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16720	-80	5	-0.48	61867910	3709	32.77	16800	16800	16630	21800	11760	16800	16680.48	25.58	0	244	17260	17030	16770	16540	16280	16900	16410	59	5000	500	12090	10	1	11709263	1958	10.32	1.05	12	0.03	1620.00	15949.00	22950	20230918	-27.15	16000	20231129	4.50	18630	-10.25	20240716	16510	1.27	20240829	22950	-27.15	20230918	16000	4.50	20231129	0.15	N	143240	500	58 억		2995261	N	N	0	N	00	N
8	20240830	100853	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16670	-130	5	-0.77	36370840	2181	19.27	16800	16800	16630	21800	11760	16800	16676.22	25.58	0	31	17260	17030	16770	16540	16280	16900	16410	59	5000	500	12090	10	1	11709263	1952	10.29	1.05	12	0.02	1620.00	15949.00	22950	20230918	-27.36	16000	20231129	4.19	18630	-10.52	20240716	16510	0.97	20240829	22950	-27.36	20230918	16000	4.19	20231129	0.15	N	143240	500	58 억		2995261	N	N	0	N	00	N
9	20240830	090856	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16690	-110	5	-0.65	6586280	394	3.48	16800	16800	16690	21800	11760	16800	16716.45	25.58	0	0	17260	17030	16770	16540	16280	16900	16410	59	5000	500	12090	10	1	11709263	1954	10.30	1.05	12	0.00	1620.00	15949.00	22950	20230918	-27.28	16000	20231129	4.31	18630	-10.41	20240716	16510	1.09	20240829	22950	-27.28	20230918	16000	4.31	20231129	0.15	N	143240	500	58 억		2995261	N	N	0	N	00	N
10	20240829	160854	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16800	-180	5	-1.06	187096060	11179	94.68	16900	17000	16510	22050	11890	16980	16736.39	25.60	0	-2343	17520	17250	17000	16730	16480	17125	16605	59	5070	500	12220	10	1	11709263	1967	10.37	1.05	12	0.10	1620.00	15949.00	22950	20230918	-26.80	16000	20231129	5.00	18630	-9.82	20240716	16510	1.76	20240829	22950	-26.80	20230918	16000	5.00	20231129	0.14	N	143240	500	58 억		2997604	N	N	0	N	00	N
11	20240829	150903	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16730	-250	5	-1.47	181818840	10864	92.01	16900	17000	16510	22050	11890	16980	16735.90	25.60	0	-2179	17520	17250	17000	16730	16480	17125	16605	59	5070	500	12220	10	1	11709263	1959	10.33	1.05	12	0.09	1620.00	15949.00	22950	20230918	-27.10	16000	20231129	4.56	18630	-10.20	20240716	16510	1.33	20240829	22950	-27.10	20230918	16000	4.56	20231129	0.14	N	143240	500	58 억		2997604	N	N	0	N	00	N
12	20240829	140904	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16700	-280	5	-1.65	180597570	10791	91.39	16900	17000	16510	22050	11890	16980	16735.94	25.60	0	-2157	17520	17250	17000	16730	16480	17125	16605	59	5070	500	12220	10	1	11709263	1955	10.31	1.05	12	0.09	1620.00	15949.00	22950	20230918	-27.23	16000	20231129	4.38	18630	-10.36	20240716	16510	1.15	20240829	22950	-27.23	20230918	16000	4.38	20231129	0.14	N	143240	500	58 억		2997604	N	N	0	N	00	N
13	20240829	130905	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16800	-180	5	-1.06	148354630	8852	74.97	16900	17000	16620	22050	11890	16980	16759.45	25.60	0	-1903	17520	17250	17000	16730	16480	17125	16605	59	5070	500	12220	10	1	11709263	1967	10.37	1.05	12	0.08	1620.00	15949.00	22950	20230918	-26.80	16000	20231129	5.00	18630	-9.82	20240716	16520	1.69	20240805	22950	-26.80	20230918	16000	5.00	20231129	0.14	N	143240	500	58 억		2997604	N	N	0	N	00	N
14	20240829	120904	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16700	-280	5	-1.65	107645000	6409	54.28	16900	17000	16700	22050	11890	16980	16795.91	25.60	0	-1636	17520	17250	17000	16730	16480	17125	16605	59	5070	500	12220	10	1	11709263	1955	10.31	1.05	12	0.05	1620.00	15949.00	22950	20230918	-27.23	16000	20231129	4.38	18630	-10.36	20240716	16520	1.09	20240805	22950	-27.23	20230918	16000	4.38	20231129	0.14	N	143240	500	58 억		2997604	N	N	0	N	00	N
15	20240829	110903	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16790	-190	5	-1.12	56565500	3359	28.45	16900	17000	16760	22050	11890	16980	16839.98	25.60	0	-972	17520	17250	17000	16730	16480	17125	16605	59	5070	500	12220	10	1	11709263	1966	10.36	1.05	12	0.03	1620.00	15949.00	22950	20230918	-26.84	16000	20231129	4.94	18630	-9.88	20240716	16520	1.63	20240805	22950	-26.84	20230918	16000	4.94	20231129	0.14	N	143240	500	58 억		2997604	N	N	0	N	00	N
16	20240829	100858	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16820	-160	5	-0.94	28855030	1710	14.48	16900	17000	16820	22050	11890	16980	16874.29	25.60	0	-513	17520	17250	17000	16730	16480	17125	16605	59	5070	500	12220	10	1	11709263	1969	10.38	1.05	12	0.01	1620.00	15949.00	22950	20230918	-26.71	16000	20231129	5.12	18630	-9.72	20240716	16520	1.82	20240805	22950	-26.71	20230918	16000	5.12	20231129	0.14	N	143240	500	58 억		2997604	N	N	0	N	00	N
17	20240829	090902	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16950	-30	5	-0.18	3722580	220	1.86	16900	16950	16820	22050	11890	16980	16920.82	25.60	0	-55	17520	17250	17000	16730	16480	17125	16605	59	5070	500	12220	10	1	11709263	1985	10.46	1.06	12	0.00	1620.00	15949.00	22950	20230918	-26.14	16000	20231129	5.94	18630	-9.02	20240716	16520	2.60	20240805	22950	-26.14	20230918	16000	5.94	20231129	0.14	N	143240	500	58 억		2997604	N	N	0	N	00	N
18	20240828	160834	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16980	-160	5	-0.93	196986630	11605	133.56	17020	17270	16750	22250	12000	17140	16974.18	25.61	0	-1032	17526	17332	17176	16982	16826	17255	16905	59	5110	500	12340	10	1	11709263	1988	10.48	1.06	12	0.10	1620.00	15949.00	22950	20230918	-26.01	16000	20231129	6.12	18630	-8.86	20240716	16520	2.78	20240805	22950	-26.01	20230918	16000	6.12	20231129	0.13	N	143240	500	58 억		2998635	N	N	1	N	00	N
19	20240828	150840	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16960	-180	5	-1.05	189771870	11180	128.67	17020	17270	16750	22250	12000	17140	16974.23	25.61	0	-943	17526	17332	17176	16982	16826	17255	16905	59	5110	500	12340	10	1	11709263	1986	10.47	1.06	12	0.10	1620.00	15949.00	22950	20230918	-26.10	16000	20231129	6.00	18630	-8.96	20240716	16520	2.66	20240805	22950	-26.10	20230918	16000	6.00	20231129	0.13	N	143240	500	58 억		2998635	N	N	1	N	00	N
20	20240828	140842	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16970	-170	5	-0.99	182859960	10771	123.96	17020	17270	16750	22250	12000	17140	16977.06	25.61	0	-876	17526	17332	17176	16982	16826	17255	16905	59	5110	500	12340	10	1	11709263	1987	10.48	1.06	12	0.09	1620.00	15949.00	22950	20230918	-26.06	16000	20231129	6.06	18630	-8.91	20240716	16520	2.72	20240805	22950	-26.06	20230918	16000	6.06	20231129	0.13	N	143240	500	58 억		2998635	N	N	1	N	00	N
21	20240828	130838	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16910	-230	5	-1.34	177515300	10455	120.32	17020	17270	16750	22250	12000	17140	16978.99	25.61	0	-777	17526	17332	17176	16982	16826	17255	16905	59	5110	500	12340	10	1	11709263	1980	10.44	1.06	12	0.09	1620.00	15949.00	22950	20230918	-26.32	16000	20231129	5.69	18630	-9.23	20240716	16520	2.36	20240805	22950	-26.32	20230918	16000	5.69	20231129	0.13	N	143240	500	58 억		2998635	N	N	1	N	00	N
22	20240828	120837	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16850	-290	5	-1.69	171501730	10099	116.23	17020	17270	16750	22250	12000	17140	16982.05	25.61	0	-656	17526	17332	17176	16982	16826	17255	16905	59	5110	500	12340	10	1	11709263	1973	10.40	1.06	12	0.09	1620.00	15949.00	22950	20230918	-26.58	16000	20231129	5.31	18630	-9.55	20240716	16520	2.00	20240805	22950	-26.58	20230918	16000	5.31	20231129	0.13	N	143240	500	58 억		2998635	N	N	1	N	00	N
23	20240828	110837	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16980	-160	5	-0.93	158058700	9303	107.07	17020	17270	16750	22250	12000	17140	16990.08	25.61	0	-725	17526	17332	17176	16982	16826	17255	16905	59	5110	500	12340	10	1	11709263	1988	10.48	1.06	12	0.08	1620.00	15949.00	22950	20230918	-26.01	16000	20231129	6.12	18630	-8.86	20240716	16520	2.78	20240805	22950	-26.01	20230918	16000	6.12	20231129	0.13	N	143240	500	58 억		2998635	N	N	1	N	00	N
24	20240828	100905	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	17000	-140	5	-0.82	109731870	6460	74.35	17020	17270	16750	22250	12000	17140	16986.36	25.61	0	-771	17526	17332	17176	16982	16826	17255	16905	59	5110	500	12340	10	1	11709263	1991	10.49	1.07	12	0.06	1620.00	15949.00	22950	20230918	-25.93	16000	20231129	6.25	18630	-8.75	20240716	16520	2.91	20240805	22950	-25.93	20230918	16000	6.25	20231129	0.13	N	143240	500	58 억		2998635	N	N	1	N	00	N
25	20240828	090851	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	17090	-50	5	-0.29	3459310	203	2.34	17020	17270	17020	22250	12000	17140	17040.94	25.61	0	-24	17526	17332	17176	16982	16826	17255	16905	59	5110	500	12340	10	1	11709263	2001	10.55	1.07	12	0.00	1620.00	15949.00	22950	20230918	-25.53	16000	20231129	6.81	18630	-8.27	20240716	16520	3.45	20240805	22950	-25.53	20230918	16000	6.81	20231129	0.13	N	143240	500	58 억		2998635	N	N	1	N	00	N
26	20240827	160834	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	17140	-230	5	-1.32	148964090	8667	90.60	17250	17370	17020	22550	12160	17370	17187.52	25.62	0	-1379	17736	17552	17416	17232	17096	17485	17165	59	5180	500	12500	10	1	11709263	2007	10.58	1.07	12	0.07	1620.00	15949.00	22950	20230918	-25.32	16000	20231129	7.12	18630	-8.00	20240716	16520	3.75	20240805	22950	-25.32	20230918	16000	7.12	20231129	0.12	N	143240	500	58 억		3000014	N	N	1	N	00	N
27	20240827	150838	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	17050	-320	5	-1.84	130500130	7586	79.30	17250	17370	17040	22550	12160	17370	17202.76	25.62	0	-1247	17736	17552	17416	17232	17096	17485	17165	59	5180	500	12500	10	1	11709263	1996	10.52	1.07	12	0.06	1620.00	15949.00	22950	20230918	-25.71	16000	20231129	6.56	18630	-8.48	20240716	16520	3.21	20240805	22950	-25.71	20230918	16000	6.56	20231129	0.12	N	143240	500	58 억		3000014	N	N	1	N	00	N
28	20240827	140841	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	17230	-140	5	-0.81	74808070	4334	45.31	17250	17370	17190	22550	12160	17370	17260.75	25.62	0	-699	17736	17552	17416	17232	17096	17485	17165	59	5180	500	12500	10	1	11709263	2018	10.64	1.08	12	0.04	1620.00	15949.00	22950	20230918	-24.92	16000	20231129	7.69	18630	-7.51	20240716	16520	4.30	20240805	22950	-24.92	20230918	16000	7.69	20231129	0.12	N	143240	500	58 억		3000014	N	N	1	N	00	N
29	20240827	130843	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	17200	-170	5	-0.98	69680200	4036	42.19	17250	17370	17190	22550	12160	17370	17264.67	25.62	0	-617	17736	17552	17416	17232	17096	17485	17165	59	5180	500	12500	10	1	11709263	2014	10.62	1.08	12	0.03	1620.00	15949.00	22950	20230918	-25.05	16000	20231129	7.50	18630	-7.68	20240716	16520	4.12	20240805	22950	-25.05	20230918	16000	7.50	20231129	0.12	N	143240	500	58 억		3000014	N	N	1	N	00	N
30	20240827	120844	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	17200	-170	5	-0.98	65220660	3777	39.48	17250	17370	17190	22550	12160	17370	17267.85	25.62	0	-428	17736	17552	17416	17232	17096	17485	17165	59	5180	500	12500	10	1	11709263	2014	10.62	1.08	12	0.03	1620.00	15949.00	22950	20230918	-25.05	16000	20231129	7.50	18630	-7.68	20240716	16520	4.12	20240805	22950	-25.05	20230918	16000	7.50	20231129	0.12	N	143240	500	58 억		3000014	N	N	1	N	00	N
31	20240827	110841	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	17200	-170	5	-0.98	54089020	3130	32.72	17250	17370	17200	22550	12160	17370	17280.84	25.62	0	-324	17736	17552	17416	17232	17096	17485	17165	59	5180	500	12500	10	1	11709263	2014	10.62	1.08	12	0.03	1620.00	15949.00	22950	20230918	-25.05	16000	20231129	7.50	18630	-7.68	20240716	16520	4.12	20240805	22950	-25.05	20230918	16000	7.50	20231129	0.12	N	143240	500	58 억		3000014	N	N	1	N	00	N
32	20240827	100840	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	17300	-70	5	-0.40	11760310	680	7.11	17250	17370	17250	22550	12160	17370	17294.57	25.62	0	-253	17736	17552	17416	17232	17096	17485	17165	59	5180	500	12500	10	1	11709263	2026	10.68	1.08	12	0.01	1620.00	15949.00	22950	20230918	-24.62	16000	20231129	8.12	18630	-7.14	20240716	16520	4.72	20240805	22950	-24.62	20230918	16000	8.12	20231129	0.12	N	143240	500	58 억		3000014	N	N	1	N	00	N
33	20240827	090839	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	17280	-90	5	-0.52	2141320	124	1.30	17250	17290	17250	22550	12160	17370	17268.71	25.62	0	0	17736	17552	17416	17232	17096	17485	17165	59	5180	500	12500	10	1	11709263	2023	10.67	1.08	12	0.00	1620.00	15949.00	22950	20230918	-24.71	16000	20231129	8.00	18630	-7.25	20240716	16520	4.60	20240805	22950	-24.71	20230918	16000	8.00	20231129	0.12	N	143240	500	58 억		3000014	N	N	1	N	00	N
34	20240826	160827	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	17370	-210	5	-1.19	165371150	9536	152.19	17410	17600	17280	22850	12310	17580	17341.77	25.63	0	-1048	17833	17706	17503	17376	17173	17770	17440	59	5270	500	12650	10	1	11709263	2034	10.72	1.09	12	0.08	1620.00	15949.00	22950	20230918	-24.31	16000	20231129	8.56	18630	-6.76	20240716	16520	5.15	20240805	22950	-24.31	20230918	16000	8.56	20231129	0.12	N	143240	500	58 억		3000583	N	N	1	N	00	N
35	20240826	150834	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	17330	-250	5	-1.42	89794860	5169	82.49	17410	17600	17280	22850	12310	17580	17371.80	25.63	0	-1001	17833	17706	17503	17376	17173	17770	17440	59	5270	500	12650	10	1	11709263	2029	10.70	1.09	12	0.04	1620.00	15949.00	22950	20230918	-24.49	16000	20231129	8.31	18630	-6.98	20240716	16520	4.90	20240805	22950	-24.49	20230918	16000	8.31	20231129	0.12	N	143240	500	58 억		3000583	N	N	0	N	00	N
36	20240826	140836	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	17360	-220	5	-1.25	65140180	3745	59.77	17410	17600	17310	22850	12310	17580	17393.91	25.63	0	-997	17833	17706	17503	17376	17173	17770	17440	59	5270	500	12650	10	1	11709263	2033	10.72	1.09	12	0.03	1620.00	15949.00	22950	20230918	-24.36	16000	20231129	8.50	18630	-6.82	20240716	16520	5.08	20240805	22950	-24.36	20230918	16000	8.50	20231129	0.12	N	143240	500	58 억		3000583	N	N	0	N	00	N
37	20240826	130838	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	17330	-250	5	-1.42	60350980	3469	55.36	17410	17600	17310	22850	12310	17580	17397.23	25.63	0	-763	17833	17706	17503	17376	17173	17770	17440	59	5270	500	12650	10	1	11709263	2029	10.70	1.09	12	0.03	1620.00	15949.00	22950	20230918	-24.49	16000	20231129	8.31	18630	-6.98	20240716	16520	4.90	20240805	22950	-24.49	20230918	16000	8.31	20231129	0.12	N	143240	500	58 억		3000583	N	N	0	N	00	N
38	20240826	120832	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	17370	-210	5	-1.19	40316790	2313	36.91	17410	17600	17360	22850	12310	17580	17430.52	25.63	0	-547	17833	17706	17503	17376	17173	17770	17440	59	5270	500	12650	10	1	11709263	2034	10.72	1.09	12	0.02	1620.00	15949.00	22950	20230918	-24.31	16000	20231129	8.56	18630	-6.76	20240716	16520	5.15	20240805	22950	-24.31	20230918	16000	8.56	20231129	0.12	N	143240	500	58 억		3000583	N	N	0	N	00	N
39	20240826	110836	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	17420	-160	5	-0.91	36596680	2099	33.50	17410	17600	17360	22850	12310	17580	17435.29	25.63	0	-354	17833	17706	17503	17376	17173	17770	17440	59	5270	500	12650	10	1	11709263	2040	10.75	1.09	12	0.02	1620.00	15949.00	22950	20230918	-24.10	16000	20231129	8.88	18630	-6.49	20240716	16520	5.45	20240805	22950	-24.10	20230918	16000	8.88	20231129	0.12	N	143240	500	58 억		3000583	N	N	0	N	00	N
40	20240826	100836	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	17440	-140	5	-0.80	15630410	895	14.28	17410	17600	17360	22850	12310	17580	17464.15	25.63	0	-498	17833	17706	17503	17376	17173	17770	17440	59	5270	500	12650	10	1	11709263	2042	10.77	1.09	12	0.01	1620.00	15949.00	22950	20230918	-24.01	16000	20231129	9.00	18630	-6.39	20240716	16520	5.57	20240805	22950	-24.01	20230918	16000	9.00	20231129	0.12	N	143240	500	58 억		3000583	N	N	0	N	00	N
41	20240826	090833	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	17450	-130	5	-0.74	2319030	133	2.12	17410	17600	17360	22850	12310	17580	17436.32	25.63	0	-7	17833	17706	17503	17376	17173	17770	17440	59	5270	500	12650	10	1	11709263	2043	10.77	1.09	12	0.00	1620.00	15949.00	22950	20230918	-23.97	16000	20231129	9.06	18630	-6.33	20240716	16520	5.63	20240805	22950	-23.97	20230918	16000	9.06	20231129	0.12	N	143240	500	58 억		3000583	N	N	0	N	00	N
42	20240823	160828	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	17580	-150	5	-0.85	108838740	6241	115.15	17560	17630	17300	23000	12420	17730	17439.31	25.62	0	512	17983	17856	17673	17546	17363	17765	17455	59	5270	500	12760	10	1	11709263	2058	10.85	1.10	12	0.05	1620.00	15949.00	22950	20230918	-23.40	16000	20231129	9.88	18630	-5.64	20240716	16520	6.42	20240805	22950	-23.40	20230918	16000	9.88	20231129	0.12	N	143240	500	58 억		2999458	N	N	4	N	00	N
43	20240823	150836	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	17580	-150	5	-0.85	98671260	5660	104.43	17560	17630	17300	23000	12420	17730	17433.08	25.62	0	625	17983	17856	17673	17546	17363	17765	17455	59	5270	500	12760	10	1	11709263	2058	10.85	1.10	12	0.05	1620.00	15949.00	22950	20230918	-23.40	16000	20231129	9.88	18630	-5.64	20240716	16520	6.42	20240805	22950	-23.40	20230918	16000	9.88	20231129	0.12	N	143240	500	58 억		2999458	N	N	4	N	00	N
44	20240823	140834	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	17340	-390	5	-2.20	92710180	5319	98.14	17560	17630	17300	23000	12420	17730	17430.00	25.62	0	714	17983	17856	17673	17546	17363	17765	17455	59	5270	500	12760	10	1	11709263	2030	10.70	1.09	12	0.05	1620.00	15949.00	22950	20230918	-24.44	16000	20231129	8.38	18630	-6.92	20240716	16520	4.96	20240805	22950	-24.44	20230918	16000	8.38	20231129	0.12	N	143240	500	58 억		2999458	N	N	4	N	00	N
45	20240823	130834	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	17450	-280	5	-1.58	87883900	5041	93.01	17560	17630	17300	23000	12420	17730	17433.82	25.62	0	942	17983	17856	17673	17546	17363	17765	17455	59	5270	500	12760	10	1	11709263	2043	10.77	1.09	12	0.04	1620.00	15949.00	22950	20230918	-23.97	16000	20231129	9.06	18630	-6.33	20240716	16520	5.63	20240805	22950	-23.97	20230918	16000	9.06	20231129	0.12	N	143240	500	58 억		2999458	N	N	4	N	00	N
46	20240823	120833	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	17350	-380	5	-2.14	48250550	2766	51.03	17560	17630	17350	23000	12420	17730	17444.16	25.62	0	-187	17983	17856	17673	17546	17363	17765	17455	59	5270	500	12760	10	1	11709263	2032	10.71	1.09	12	0.02	1620.00	15949.00	22950	20230918	-24.40	16000	20231129	8.44	18630	-6.87	20240716	16520	5.02	20240805	22950	-24.40	20230918	16000	8.44	20231129	0.12	N	143240	500	58 억		2999458	N	N	4	N	00	N
47	20240823	110831	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	17450	-280	5	-1.58	20867870	1191	21.97	17560	17630	17430	23000	12420	17730	17521.30	25.62	0	160	17983	17856	17673	17546	17363	17765	17455	59	5270	500	12760	10	1	11709263	2043	10.77	1.09	12	0.01	1620.00	15949.00	22950	20230918	-23.97	16000	20231129	9.06	18630	-6.33	20240716	16520	5.63	20240805	22950	-23.97	20230918	16000	9.06	20231129	0.12	N	143240	500	58 억		2999458	N	N	4	N	00	N
48	20240823	100833	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	17630	-100	5	-0.56	1931430	110	2.03	17560	17630	17470	23000	12420	17730	17558.45	25.62	0	24	17983	17856	17673	17546	17363	17765	17455	59	5270	500	12760	10	1	11709263	2064	10.88	1.11	12	0.00	1620.00	15949.00	22950	20230918	-23.18	16000	20231129	10.19	18630	-5.37	20240716	16520	6.72	20240805	22950	-23.18	20230918	16000	10.19	20231129	0.12	N	143240	500	58 억		2999458	N	N	4	N	00	N
49	20240823	090834	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	17560	-170	5	-0.96	1036040	59	1.09	17560	17560	17560	23000	12420	17730	17560.00	25.62	0	37	17983	17856	17673	17546	17363	17765	17455	59	5270	500	12760	10	1	11709263	2056	10.84	1.10	12	0.00	1620.00	15949.00	22950	20230918	-23.49	16000	20231129	9.75	18630	-5.74	20240716	16520	6.30	20240805	22950	-23.49	20230918	16000	9.75	20231129	0.12	N	143240	500	58 억		2999458	N	N	4	N	00	N
50	20240822	160828	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	17730	-60	5	-0.34	95216960	5419	152.65	17800	17800	17490	23100	12460	17790	17570.95	25.62	0	-198	18063	17926	17763	17626	17463	17845	17545	59	5310	500	12800	10	1	11709263	2076	10.94	1.11	12	0.05	1620.00	15949.00	22950	20230918	-22.75	16000	20231129	10.81	18630	-4.83	20240716	16520	7.32	20240805	22950	-22.75	20230918	16000	10.81	20231129	0.12	N	143240	500	58 억		2999704	N	N	4	N	00	N
51	20240822	150835	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	17520	-270	5	-1.52	85751750	4880	137.46	17800	17800	17490	23100	12460	17790	17572.08	25.62	0	-229	18063	17926	17763	17626	17463	17845	17545	59	5310	500	12800	10	1	11709263	2051	10.81	1.10	12	0.04	1620.00	15949.00	22950	20230918	-23.66	16000	20231129	9.50	18630	-5.96	20240716	16520	6.05	20240805	22950	-23.66	20230918	16000	9.50	20231129	0.12	N	143240	500	58 억		2999704	N	N	10	N	00	N
52	20240822	140835	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	17570	-220	5	-1.24	67394580	3833	107.97	17800	17800	17500	23100	12460	17790	17582.72	25.62	0	-260	18063	17926	17763	17626	17463	17845	17545	59	5310	500	12800	10	1	11709263	2057	10.85	1.10	12	0.03	1620.00	15949.00	22950	20230918	-23.44	16000	20231129	9.81	18630	-5.69	20240716	16520	6.36	20240805	22950	-23.44	20230918	16000	9.81	20231129	0.12	N	143240	500	58 억		2999704	N	N	10	N	00	N
53	20240822	130836	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	17550	-240	5	-1.35	64402080	3663	103.18	17800	17800	17500	23100	12460	17790	17581.79	25.62	0	-304	18063	17926	17763	17626	17463	17845	17545	59	5310	500	12800	10	1	11709263	2055	10.83	1.10	12	0.03	1620.00	15949.00	22950	20230918	-23.53	16000	20231129	9.69	18630	-5.80	20240716	16520	6.23	20240805	22950	-23.53	20230918	16000	9.69	20231129	0.12	N	143240	500	58 억		2999704	N	N	10	N	00	N
54	20240822	120839	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	17620	-170	5	-0.96	26244150	1487	41.89	17800	17800	17590	23100	12460	17790	17649.06	25.62	0	-302	18063	17926	17763	17626	17463	17845	17545	59	5310	500	12800	10	1	11709263	2063	10.88	1.10	12	0.01	1620.00	15949.00	22950	20230918	-23.22	16000	20231129	10.12	18630	-5.42	20240716	16520	6.66	20240805	22950	-23.22	20230918	16000	10.12	20231129	0.12	N	143240	500	58 억		2999704	N	N	10	N	00	N
55	20240822	110831	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	17630	-160	5	-0.90	16095130	911	25.66	17800	17800	17600	23100	12460	17790	17667.54	25.62	0	-295	18063	17926	17763	17626	17463	17845	17545	59	5310	500	12800	10	1	11709263	2064	10.88	1.11	12	0.01	1620.00	15949.00	22950	20230918	-23.18	16000	20231129	10.19	18630	-5.37	20240716	16520	6.72	20240805	22950	-23.18	20230918	16000	10.19	20231129	0.12	N	143240	500	58 억		2999704	N	N	10	N	00	N
56	20240822	100831	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	17680	-110	5	-0.62	5239270	296	8.34	17800	17800	17620	23100	12460	17790	17700.24	25.62	0	-225	18063	17926	17763	17626	17463	17845	17545	59	5310	500	12800	10	1	11709263	2070	10.91	1.11	12	0.00	1620.00	15949.00	22950	20230918	-22.96	16000	20231129	10.50	18630	-5.10	20240716	16520	7.02	20240805	22950	-22.96	20230918	16000	10.50	20231129	0.12	N	143240	500	58 억		2999704	N	N	10	N	00	N
57	20240822	090832	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	17770	-20	5	-0.11	142320	8	0.23	17800	17800	17770	23100	12460	17790	17790.00	25.62	0	-6	18063	17926	17763	17626	17463	17845	17545	59	5310	500	12800	10	1	11709263	2081	10.97	1.11	12	0.00	1620.00	15949.00	22950	20230918	-22.57	16000	20231129	11.06	18630	-4.62	20240716	16520	7.57	20240805	22950	-22.57	20230918	16000	11.06	20231129	0.12	N	143240	500	58 억		2999704	N	N	10	N	00	N
58	20240821	160825	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	17790	-10	5	-0.06	62843830	3550	110.35	17800	17900	17600	23100	12460	17800	17702.49	25.62	0	-457	18006	17902	17786	17682	17566	17910	17690	59	5300	500	12810	10	1	11709263	2083	10.98	1.12	12	0.03	1620.00	15949.00	22950	20230918	-22.48	16000	20231129	11.19	18630	-4.51	20240716	16520	7.69	20240805	22950	-22.48	20230918	16000	11.19	20231129	0.12	N	143240	500	58 억		2999816	N	N	10	N	00	N
59	20240821	150837	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	17850	50	2	0.28	62434820	3527	109.64	17800	17900	17600	23100	12460	17800	17701.96	25.62	0	-458	18006	17902	17786	17682	17566	17910	17690	59	5300	500	12810	10	1	11709263	2090	11.02	1.12	12	0.03	1620.00	15949.00	22950	20230918	-22.22	16000	20231129	11.56	18630	-4.19	20240716	16520	8.05	20240805	22950	-22.22	20230918	16000	11.56	20231129	0.12	N	143240	500	58 억		2999816	N	N	4	N	00	N
60	20240821	140831	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	17690	-110	5	-0.62	37017040	2093	65.06	17800	17900	17620	23100	12460	17800	17686.12	25.62	0	-502	18006	17902	17786	17682	17566	17910	17690	59	5300	500	12810	10	1	11709263	2071	10.92	1.11	12	0.02	1620.00	15949.00	22950	20230918	-22.92	16000	20231129	10.56	18630	-5.05	20240716	16520	7.08	20240805	22950	-22.92	20230918	16000	10.56	20231129	0.12	N	143240	500	58 억		2999816	N	N	4	N	00	N
61	20240821	130840	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	17690	-110	5	-0.62	36645490	2072	64.41	17800	17900	17620	23100	12460	17800	17686.05	25.62	0	-502	18006	17902	17786	17682	17566	17910	17690	59	5300	500	12810	10	1	11709263	2071	10.92	1.11	12	0.02	1620.00	15949.00	22950	20230918	-22.92	16000	20231129	10.56	18630	-5.05	20240716	16520	7.08	20240805	22950	-22.92	20230918	16000	10.56	20231129	0.12	N	143240	500	58 억		2999816	N	N	4	N	00	N
62	20240821	120838	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	17640	-160	5	-0.90	35991000	2035	63.26	17800	17900	17620	23100	12460	17800	17686.00	25.62	0	-502	18006	17902	17786	17682	17566	17910	17690	59	5300	500	12810	10	1	11709263	2066	10.89	1.11	12	0.02	1620.00	15949.00	22950	20230918	-23.14	16000	20231129	10.25	18630	-5.31	20240716	16520	6.78	20240805	22950	-23.14	20230918	16000	10.25	20231129	0.12	N	143240	500	58 억		2999816	N	N	4	N	00	N
63	20240821	110834	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	17710	-90	5	-0.51	22910300	1294	40.22	17800	17900	17620	23100	12460	17800	17705.02	25.62	0	-598	18006	17902	17786	17682	17566	17910	17690	59	5300	500	12810	10	1	11709263	2074	10.93	1.11	12	0.01	1620.00	15949.00	22950	20230918	-22.83	16000	20231129	10.69	18630	-4.94	20240716	16520	7.20	20240805	22950	-22.83	20230918	16000	10.69	20231129	0.12	N	143240	500	58 억		2999816	N	N	4	N	00	N
64	20240821	100839	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	17860	60	2	0.34	11420330	645	20.05	17800	17900	17620	23100	12460	17800	17705.94	25.62	0	-521	18006	17902	17786	17682	17566	17910	17690	59	5300	500	12810	10	1	11709263	2091	11.02	1.12	12	0.01	1620.00	15949.00	22950	20230918	-22.18	16000	20231129	11.62	18630	-4.13	20240716	16520	8.11	20240805	22950	-22.18	20230918	16000	11.62	20231129	0.12	N	143240	500	58 억		2999816	N	N	4	N	00	N
65	20240821	090830	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	17800	0	3	0.00	284800	16	0.50	17800	17800	17800	23100	12460	17800	17800.00	25.62	0	-1	18006	17902	17786	17682	17566	17910	17690	59	5300	500	12810	10	1	11709263	2084	10.99	1.12	12	0.00	1620.00	15949.00	22950	20230918	-22.44	16000	20231129	11.25	18630	-4.46	20240716	16520	7.75	20240805	22950	-22.44	20230918	16000	11.25	20231129	0.12	N	143240	500	58 억		2999816	N	N	4	N	00	N
66	20240820	160820	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	17800	110	2	0.62	57088990	3217	97.90	17800	17890	17670	22950	12390	17690	17746.03	25.61	0	707	17903	17796	17733	17626	17563	17765	17595	59	5260	500	12730	10	1	11709263	2084	10.99	1.12	12	0.03	1620.00	15949.00	22950	20230918	-22.44	16000	20231129	11.25	18630	-4.46	20240716	16520	7.75	20240805	22950	-22.44	20230918	16000	11.25	20231129	0.11	N	143240	500	58 억		2999109	N	N	4	N	00	N
67	20240820	150832	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	17750	60	2	0.34	56839840	3203	97.47	17800	17890	17670	22950	12390	17690	17745.81	25.61	0	708	17903	17796	17733	17626	17563	17765	17595	59	5260	500	12730	10	1	11709263	2078	10.96	1.11	12	0.03	1620.00	15949.00	22950	20230918	-22.66	16000	20231129	10.94	18630	-4.72	20240716	16520	7.45	20240805	22950	-22.66	20230918	16000	10.94	20231129	0.11	N	143240	500	58 억		2999109	N	N	6	N	00	N
68	20240820	140829	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	17680	-10	5	-0.06	42543290	2395	72.88	17800	17890	17680	22950	12390	17690	17763.38	25.61	0	704	17903	17796	17733	17626	17563	17765	17595	59	5260	500	12730	10	1	11709263	2070	10.91	1.11	12	0.02	1620.00	15949.00	22950	20230918	-22.96	16000	20231129	10.50	18630	-5.10	20240716	16520	7.02	20240805	22950	-22.96	20230918	16000	10.50	20231129	0.11	N	143240	500	58 억		2999109	N	N	6	N	00	N
69	20240820	130831	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	17750	60	2	0.34	31125880	1750	53.26	17800	17890	17700	22950	12390	17690	17786.22	25.61	0	457	17903	17796	17733	17626	17563	17765	17595	59	5260	500	12730	10	1	11709263	2078	10.96	1.11	12	0.01	1620.00	15949.00	22950	20230918	-22.66	16000	20231129	10.94	18630	-4.72	20240716	16520	7.45	20240805	22950	-22.66	20230918	16000	10.94	20231129	0.11	N	143240	500	58 억		2999109	N	N	6	N	00	N
70	20240820	120826	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	17790	100	2	0.57	25694140	1444	43.94	17800	17890	17700	22950	12390	17690	17793.73	25.61	0	386	17903	17796	17733	17626	17563	17765	17595	59	5260	500	12730	10	1	11709263	2083	10.98	1.12	12	0.01	1620.00	15949.00	22950	20230918	-22.48	16000	20231129	11.19	18630	-4.51	20240716	16520	7.69	20240805	22950	-22.48	20230918	16000	11.19	20231129	0.11	N	143240	500	58 억		2999109	N	N	6	N	00	N
71	20240820	110823	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	17810	120	2	0.68	15474570	868	26.42	17800	17890	17730	22950	12390	17690	17827.85	25.61	0	46	17903	17796	17733	17626	17563	17765	17595	59	5260	500	12730	10	1	11709263	2085	10.99	1.12	12	0.01	1620.00	15949.00	22950	20230918	-22.40	16000	20231129	11.31	18630	-4.40	20240716	16520	7.81	20240805	22950	-22.40	20230918	16000	11.31	20231129	0.11	N	143240	500	58 억		2999109	N	N	6	N	00	N
72	20240820	100823	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	17830	140	2	0.79	2951390	166	5.05	17800	17850	17730	22950	12390	17690	17779.46	25.61	0	62	17903	17796	17733	17626	17563	17765	17595	59	5260	500	12730	10	1	11709263	2088	11.01	1.12	12	0.00	1620.00	15949.00	22950	20230918	-22.31	16000	20231129	11.44	18630	-4.29	20240716	16520	7.93	20240805	22950	-22.31	20230918	16000	11.44	20231129	0.11	N	143240	500	58 억		2999109	N	N	6	N	00	N
73	20240820	090825	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	17850	160	2	0.90	427350	24	0.73	17800	17850	17800	22950	12390	17690	17806.25	25.61	0	4	17903	17796	17733	17626	17563	17765	17595	59	5260	500	12730	10	1	11709263	2090	11.02	1.12	12	0.00	1620.00	15949.00	22950	20230918	-22.22	16000	20231129	11.56	18630	-4.19	20240716	16520	8.05	20240805	22950	-22.22	20230918	16000	11.56	20231129	0.11	N	143240	500	58 억		2999109	N	N	6	N	00	N
74	20240819	160816	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	17690	-150	5	-0.84	58253580	3285	27.80	17730	17840	17670	23150	12490	17840	17733.21	25.61	0	577	18273	18056	17903	17686	17533	17980	17610	59	5310	500	12840	10	1	11709263	2071	10.92	1.11	12	0.03	1620.00	15949.00	22950	20230918	-22.92	16000	20231129	10.56	18630	-5.05	20240716	16520	7.08	20240805	22950	-22.92	20230918	16000	10.56	20231129	0.11	N	143240	500	58 억		2998823	N	N	6	N	00	N
75	20240819	150822	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	17690	-150	5	-0.84	46782360	2638	22.32	17730	17830	17670	23150	12490	17840	17734.03	25.61	0	399	18273	18056	17903	17686	17533	17980	17610	59	5310	500	12840	10	1	11709263	2071	10.92	1.11	12	0.02	1620.00	15949.00	22950	20230918	-22.92	16000	20231129	10.56	18630	-5.05	20240716	16520	7.08	20240805	22950	-22.92	20230918	16000	10.56	20231129	0.11	N	143240	500	58 억		2998823	N	N	0	N	00	N
76	20240819	140824	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	17750	-90	5	-0.50	32008640	1804	15.26	17730	17830	17710	23150	12490	17840	17743.15	25.61	0	399	18273	18056	17903	17686	17533	17980	17610	59	5310	500	12840	10	1	11709263	2078	10.96	1.11	12	0.02	1620.00	15949.00	22950	20230918	-22.66	16000	20231129	10.94	18630	-4.72	20240716	16520	7.45	20240805	22950	-22.66	20230918	16000	10.94	20231129	0.11	N	143240	500	58 억		2998823	N	N	0	N	00	N
77	20240819	130819	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	17750	-90	5	-0.50	28745830	1620	13.71	17730	17830	17710	23150	12490	17840	17744.34	25.61	0	399	18273	18056	17903	17686	17533	17980	17610	59	5310	500	12840	10	1	11709263	2078	10.96	1.11	12	0.01	1620.00	15949.00	22950	20230918	-22.66	16000	20231129	10.94	18630	-4.72	20240716	16520	7.45	20240805	22950	-22.66	20230918	16000	10.94	20231129	0.11	N	143240	500	58 억		2998823	N	N	0	N	00	N
78	20240819	120819	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	17720	-120	5	-0.67	24289400	1369	11.58	17730	17830	17710	23150	12490	17840	17742.44	25.61	0	291	18273	18056	17903	17686	17533	17980	17610	59	5310	500	12840	10	1	11709263	2075	10.94	1.11	12	0.01	1620.00	15949.00	22950	20230918	-22.79	16000	20231129	10.75	18630	-4.88	20240716	16520	7.26	20240805	22950	-22.79	20230918	16000	10.75	20231129	0.11	N	143240	500	58 억		2998823	N	N	0	N	00	N
79	20240819	110821	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	17710	-130	5	-0.73	21803020	1229	10.40	17730	17770	17710	23150	12490	17840	17740.46	25.61	0	316	18273	18056	17903	17686	17533	17980	17610	59	5310	500	12840	10	1	11709263	2074	10.93	1.11	12	0.01	1620.00	15949.00	22950	20230918	-22.83	16000	20231129	10.69	18630	-4.94	20240716	16520	7.20	20240805	22950	-22.83	20230918	16000	10.69	20231129	0.11	N	143240	500	58 억		2998823	N	N	0	N	00	N
80	20240819	100822	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	17750	-90	5	-0.50	10591370	597	5.05	17730	17770	17730	23150	12490	17840	17740.99	25.61	0	50	18273	18056	17903	17686	17533	17980	17610	59	5310	500	12840	10	1	11709263	2078	10.96	1.11	12	0.01	1620.00	15949.00	22950	20230918	-22.66	16000	20231129	10.94	18630	-4.72	20240716	16520	7.45	20240805	22950	-22.66	20230918	16000	10.94	20231129	0.11	N	143240	500	58 억		2998823	N	N	0	N	00	N
81	20240819	090822	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	17750	-90	5	-0.50	7183770	405	3.43	17730	17750	17730	23150	12490	17840	17737.70	25.61	0	50	18273	18056	17903	17686	17533	17980	17610	59	5310	500	12840	10	1	11709263	2078	10.96	1.11	12	0.00	1620.00	15949.00	22950	20230918	-22.66	16000	20231129	10.94	18630	-4.72	20240716	16520	7.45	20240805	22950	-22.66	20230918	16000	10.94	20231129	0.11	N	143240	500	58 억		2998823	N	N	0	N	00	N
82	20240816	160813	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	17840	-160	5	-0.89	211583230	11818	196.31	18000	18120	17750	23400	12600	18000	17903.47	25.59	0	171	18440	18220	18010	17790	17580	18115	17685	59	5400	500	12960	10	1	11709263	2089	11.01	1.12	12	0.10	1620.00	15949.00	22950	20230918	-22.27	16000	20231129	11.50	18630	-4.24	20240716	16520	7.99	20240805	22950	-22.27	20230918	16000	11.50	20231129	0.10	N	143240	500	58 억		2995942	N	N	0	N	00	N
83	20240816	150816	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	17830	-170	5	-0.94	196368350	10965	182.14	18000	18120	17750	23400	12600	18000	17908.65	25.59	0	-222	18440	18220	18010	17790	17580	18115	17685	59	5400	500	12960	10	1	11709263	2088	11.01	1.12	12	0.09	1620.00	15949.00	22950	20230918	-22.31	16000	20231129	11.44	18630	-4.29	20240716	16520	7.93	20240805	22950	-22.31	20230918	16000	11.44	20231129	0.10	N	143240	500	58 억		2995942	N	N	0	N	00	N
84	20240816	140820	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	18000	0	3	0.00	162564040	9075	150.75	18000	18120	17750	23400	12600	18000	17913.39	25.59	0	-644	18440	18220	18010	17790	17580	18115	17685	59	5400	500	12960	10	1	11709263	2108	11.11	1.13	12	0.08	1620.00	15949.00	22950	20230918	-21.57	16000	20231129	12.50	18630	-3.38	20240716	16520	8.96	20240805	22950	-21.57	20230918	16000	12.50	20231129	0.10	N	143240	500	58 억		2995942	N	N	0	N	00	N
85	20240816	130821	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	17950	-50	5	-0.28	156830280	8756	145.45	18000	18120	17750	23400	12600	18000	17911.18	25.59	0	-639	18440	18220	18010	17790	17580	18115	17685	59	5400	500	12960	10	1	11709263	2102	11.08	1.13	12	0.07	1620.00	15949.00	22950	20230918	-21.79	16000	20231129	12.19	18630	-3.65	20240716	16520	8.66	20240805	22950	-21.79	20230918	16000	12.19	20231129	0.10	N	143240	500	58 억		2995942	N	N	0	N	00	N
86	20240816	120816	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	17960	-40	5	-0.22	155252030	8668	143.99	18000	18120	17750	23400	12600	18000	17910.94	25.59	0	-572	18440	18220	18010	17790	17580	18115	17685	59	5400	500	12960	10	1	11709263	2103	11.09	1.13	12	0.07	1620.00	15949.00	22950	20230918	-21.74	16000	20231129	12.25	18630	-3.60	20240716	16520	8.72	20240805	22950	-21.74	20230918	16000	12.25	20231129	0.10	N	143240	500	58 억		2995942	N	N	0	N	00	N
87	20240816	110820	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	18060	60	2	0.33	137552160	7686	127.67	18000	18060	17750	23400	12600	18000	17896.46	25.59	0	-645	18440	18220	18010	17790	17580	18115	17685	59	5400	500	12960	10	1	11709263	2115	11.15	1.13	12	0.07	1620.00	15949.00	22950	20230918	-21.31	16000	20231129	12.88	18630	-3.06	20240716	16520	9.32	20240805	22950	-21.31	20230918	16000	12.88	20231129	0.10	N	143240	500	58 억		2995942	N	N	0	N	00	N
88	20240816	100817	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	17900	-100	5	-0.56	96564390	5404	89.77	18000	18000	17750	23400	12600	18000	17869.06	25.59	0	-512	18440	18220	18010	17790	17580	18115	17685	59	5400	500	12960	10	1	11709263	2096	11.05	1.12	12	0.05	1620.00	15949.00	22950	20230918	-22.00	16000	20231129	11.88	18630	-3.92	20240716	16520	8.35	20240805	22950	-22.00	20230918	16000	11.88	20231129	0.10	N	143240	500	58 억		2995942	N	N	0	N	00	N
89	20240816	090817	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	17990	-10	5	-0.06	11519520	640	10.63	18000	18000	17990	23400	12600	18000	17999.25	25.59	0	67	18440	18220	18010	17790	17580	18115	17685	59	5400	500	12960	10	1	11709263	2106	11.10	1.13	12	0.01	1620.00	15949.00	22950	20230918	-21.61	16000	20231129	12.44	18630	-3.44	20240716	16520	8.90	20240805	22950	-21.61	20230918	16000	12.44	20231129	0.10	N	143240	500	58 억		2995942	N	N	0	N	00	N
90	20240814	160817	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	18000	0	3	0.00	107840130	6020	70.07	18230	18230	17800	23400	12600	18000	17913.64	25.56	0	965	18460	18230	18010	17780	17560	18120	17670	59	5400	500	12960	10	1	11709263	2108	11.11	1.13	12	0.05	1620.00	15949.00	22950	20230918	-21.57	16000	20231129	12.50	18630	-3.38	20240716	16520	8.96	20240805	22950	-21.57	20230918	16000	12.50	20231129	0.10	N	143240	500	58 억		2992877	N	N	1	N	00	N
91	20240814	150820	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	17950	-50	5	-0.28	100067110	5586	65.01	18230	18230	17800	23400	12600	18000	17913.91	25.56	0	941	18460	18230	18010	17780	17560	18120	17670	59	5400	500	12960	10	1	11709263	2102	11.08	1.13	12	0.05	1620.00	15949.00	22950	20230918	-21.79	16000	20231129	12.19	18630	-3.65	20240716	16520	8.66	20240805	22950	-21.79	20230918	16000	12.19	20231129	0.10	N	143240	500	58 억		2992877	N	N	1	N	00	N
92	20240814	140823	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	17950	-50	5	-0.28	99636610	5562	64.73	18230	18230	17800	23400	12600	18000	17913.81	25.56	0	941	18460	18230	18010	17780	17560	18120	17670	59	5400	500	12960	10	1	11709263	2102	11.08	1.13	12	0.05	1620.00	15949.00	22950	20230918	-21.79	16000	20231129	12.19	18630	-3.65	20240716	16520	8.66	20240805	22950	-21.79	20230918	16000	12.19	20231129	0.10	N	143240	500	58 억		2992877	N	N	1	N	00	N
93	20240814	130820	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	17900	-100	5	-0.56	78675560	4393	51.13	18230	18230	17800	23400	12600	18000	17909.30	25.56	0	357	18460	18230	18010	17780	17560	18120	17670	59	5400	500	12960	10	1	11709263	2096	11.05	1.12	12	0.04	1620.00	15949.00	22950	20230918	-22.00	16000	20231129	11.88	18630	-3.92	20240716	16520	8.35	20240805	22950	-22.00	20230918	16000	11.88	20231129	0.10	N	143240	500	58 억		2992877	N	N	1	N	00	N
94	20240814	120815	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	17890	-110	5	-0.61	67828190	3787	44.08	18230	18230	17800	23400	12600	18000	17910.80	25.56	0	341	18460	18230	18010	17780	17560	18120	17670	59	5400	500	12960	10	1	11709263	2095	11.04	1.12	12	0.03	1620.00	15949.00	22950	20230918	-22.05	16000	20231129	11.81	18630	-3.97	20240716	16520	8.29	20240805	22950	-22.05	20230918	16000	11.81	20231129	0.10	N	143240	500	58 억		2992877	N	N	1	N	00	N
95	20240814	110812	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	17930	-70	5	-0.39	31148140	1734	20.18	18230	18230	17900	23400	12600	18000	17963.17	25.56	0	-362	18460	18230	18010	17780	17560	18120	17670	59	5400	500	12960	10	1	11709263	2099	11.07	1.12	12	0.01	1620.00	15949.00	22950	20230918	-21.87	16000	20231129	12.06	18630	-3.76	20240716	16520	8.54	20240805	22950	-21.87	20230918	16000	12.06	20231129	0.10	N	143240	500	58 억		2992877	N	N	1	N	00	N
96	20240814	100812	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	17910	-90	5	-0.50	9351250	521	6.06	18230	18230	17900	23400	12600	18000	17948.66	25.56	0	-71	18460	18230	18010	17780	17560	18120	17670	59	5400	500	12960	10	1	11709263	2097	11.06	1.12	12	0.00	1620.00	15949.00	22950	20230918	-21.96	16000	20231129	11.94	18630	-3.86	20240716	16520	8.41	20240805	22950	-21.96	20230918	16000	11.94	20231129	0.10	N	143240	500	58 억		2992877	N	N	1	N	00	N
97	20240814	090844	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	18000	0	3	0.00	199380	11	0.13	18230	18230	18000	23400	12600	18000	18125.45	25.56	0	0	18460	18230	18010	17780	17560	18120	17670	59	5400	500	12960	10	1	11709263	2108	11.11	1.13	12	0.00	1620.00	15949.00	22950	20230918	-21.57	16000	20231129	12.50	18630	-3.38	20240716	16520	8.96	20240805	22950	-21.57	20230918	16000	12.50	20231129	0.10	N	143240	500	58 억		2992877	N	N	1	N	00	N
98	20240813	160804	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	18000	-130	5	-0.72	154247230	8592	628.99	18240	18240	17790	23550	12700	18130	17952.42	25.54	0	-412	18450	18290	18140	17980	17830	18215	17905	59	5420	500	13050	10	1	11709263	2108	11.11	1.13	12	0.07	1620.00	15949.00	22950	20230918	-21.57	16000	20231129	12.50	18630	-3.38	20240716	16520	8.96	20240805	22950	-21.57	20230918	16000	12.50	20231129	0.09	N	143240	500	58 억		2990575	N	N	1	N	00	N
99	20240813	150810	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	18000	-130	5	-0.72	139721990	7782	569.69	18240	18240	17790	23550	12700	18130	17954.51	25.54	0	-357	18450	18290	18140	17980	17830	18215	17905	59	5420	500	13050	10	1	11709263	2108	11.11	1.13	12	0.07	1620.00	15949.00	22950	20230918	-21.57	16000	20231129	12.50	18630	-3.38	20240716	16520	8.96	20240805	22950	-21.57	20230918	16000	12.50	20231129	0.09	N	143240	500	58 억		2990575	N	N	0	N	00	N
100	20240813	140811	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	18000	-130	5	-0.72	114969600	6401	468.59	18240	18240	17790	23550	12700	18130	17961.19	25.54	0	-423	18450	18290	18140	17980	17830	18215	17905	59	5420	500	13050	10	1	11709263	2108	11.11	1.13	12	0.05	1620.00	15949.00	22950	20230918	-21.57	16000	20231129	12.50	18630	-3.38	20240716	16520	8.96	20240805	22950	-21.57	20230918	16000	12.50	20231129	0.09	N	143240	500	58 억		2990575	N	N	0	N	00	N
101	20240813	130811	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	18030	-100	5	-0.55	105304470	5864	429.28	18240	18240	17790	23550	12700	18130	17957.79	25.54	0	-430	18450	18290	18140	17980	17830	18215	17905	59	5420	500	13050	10	1	11709263	2111	11.13	1.13	12	0.05	1620.00	15949.00	22950	20230918	-21.44	16000	20231129	12.69	18630	-3.22	20240716	16520	9.14	20240805	22950	-21.44	20230918	16000	12.69	20231129	0.09	N	143240	500	58 억		2990575	N	N	0	N	00	N
102	20240813	120805	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	18060	-70	5	-0.39	97506680	5431	397.58	18240	18240	17790	23550	12700	18130	17953.72	25.54	0	-420	18450	18290	18140	17980	17830	18215	17905	59	5420	500	13050	10	1	11709263	2115	11.15	1.13	12	0.05	1620.00	15949.00	22950	20230918	-21.31	16000	20231129	12.88	18630	-3.06	20240716	16520	9.32	20240805	22950	-21.31	20230918	16000	12.88	20231129	0.09	N	143240	500	58 억		2990575	N	N	0	N	00	N
103	20240813	110804	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	18050	-80	5	-0.44	84354910	4700	344.07	18240	18240	17790	23550	12700	18130	17947.85	25.54	0	-558	18450	18290	18140	17980	17830	18215	17905	59	5420	500	13050	10	1	11709263	2114	11.14	1.13	12	0.04	1620.00	15949.00	22950	20230918	-21.35	16000	20231129	12.81	18630	-3.11	20240716	16520	9.26	20240805	22950	-21.35	20230918	16000	12.81	20231129	0.09	N	143240	500	58 억		2990575	N	N	0	N	00	N
104	20240813	100806	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	18140	10	2	0.06	56055270	3124	228.70	18240	18240	17790	23550	12700	18130	17943.43	25.54	0	-819	18450	18290	18140	17980	17830	18215	17905	59	5420	500	13050	10	1	11709263	2124	11.20	1.14	12	0.03	1620.00	15949.00	22950	20230918	-20.96	16000	20231129	13.38	18630	-2.63	20240716	16520	9.81	20240805	22950	-20.96	20230918	16000	13.38	20231129	0.09	N	143240	500	58 억		2990575	N	N	0	N	00	N
105	20240813	090810	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	18240	110	2	0.61	145920	8	0.59	18240	18240	18240	23550	12700	18130	18240.00	25.54	0	-1	18450	18290	18140	17980	17830	18215	17905	59	5420	500	13050	10	1	11709263	2136	11.26	1.14	12	0.00	1620.00	15949.00	22950	20230918	-20.52	16000	20231129	14.00	18630	-2.09	20240716	16520	10.41	20240805	22950	-20.52	20230918	16000	14.00	20231129	0.09	N	143240	500	58 억		2990575	N	N	0	N	00	N
106	20240812	160759	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	18130	60	2	0.33	24678630	1366	23.13	18300	18300	17990	23450	12650	18070	18066.30	25.54	0	43	18443	18256	18163	17976	17883	18210	17930	59	5380	500	13010	10	1	11709263	2123	11.19	1.14	12	0.01	1620.00	15949.00	22950	20230918	-21.00	16000	20231129	13.31	18630	-2.68	20240716	16520	9.75	20240805	22950	-21.00	20230918	16000	13.31	20231129	0.10	N	143240	500	58 억		2990631	N	N	0	N	00	N
107	20240812	150801	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	18110	40	2	0.22	22721490	1258	21.30	18300	18300	17990	23450	12650	18070	18061.60	25.54	0	34	18443	18256	18163	17976	17883	18210	17930	59	5380	500	13010	10	1	11709263	2121	11.18	1.14	12	0.01	1620.00	15949.00	22950	20230918	-21.09	16000	20231129	13.19	18630	-2.79	20240716	16520	9.62	20240805	22950	-21.09	20230918	16000	13.19	20231129	0.10	N	143240	500	58 억		2990631	N	N	0	N	00	N
108	20240812	140801	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	18100	30	2	0.17	21254980	1177	19.93	18300	18300	17990	23450	12650	18070	18058.61	25.54	0	31	18443	18256	18163	17976	17883	18210	17930	59	5380	500	13010	10	1	11709263	2119	11.17	1.13	12	0.01	1620.00	15949.00	22950	20230918	-21.13	16000	20231129	13.12	18630	-2.84	20240716	16520	9.56	20240805	22950	-21.13	20230918	16000	13.12	20231129	0.10	N	143240	500	58 억		2990631	N	N	0	N	00	N
109	20240812	130757	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	18140	70	2	0.39	20783960	1151	19.49	18300	18300	17990	23450	12650	18070	18057.31	25.54	0	29	18443	18256	18163	17976	17883	18210	17930	59	5380	500	13010	10	1	11709263	2124	11.20	1.14	12	0.01	1620.00	15949.00	22950	20230918	-20.96	16000	20231129	13.38	18630	-2.63	20240716	16520	9.81	20240805	22950	-20.96	20230918	16000	13.38	20231129	0.10	N	143240	500	58 억		2990631	N	N	0	N	00	N
110	20240812	120756	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	18110	40	2	0.22	19804630	1097	18.57	18300	18300	17990	23450	12650	18070	18053.45	25.54	0	29	18443	18256	18163	17976	17883	18210	17930	59	5380	500	13010	10	1	11709263	2121	11.18	1.14	12	0.01	1620.00	15949.00	22950	20230918	-21.09	16000	20231129	13.19	18630	-2.79	20240716	16520	9.62	20240805	22950	-21.09	20230918	16000	13.19	20231129	0.10	N	143240	500	58 억		2990631	N	N	0	N	00	N
111	20240812	110758	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	18070	0	3	0.00	18069790	1001	16.95	18300	18300	17990	23450	12650	18070	18051.74	25.54	0	56	18443	18256	18163	17976	17883	18210	17930	59	5380	500	13010	10	1	11709263	2116	11.15	1.13	12	0.01	1620.00	15949.00	22950	20230918	-21.26	16000	20231129	12.94	18630	-3.01	20240716	16520	9.38	20240805	22950	-21.26	20230918	16000	12.94	20231129	0.10	N	143240	500	58 억		2990631	N	N	0	N	00	N
112	20240812	100753	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	18050	-20	5	-0.11	11466440	635	10.75	18300	18300	17990	23450	12650	18070	18057.39	25.54	0	26	18443	18256	18163	17976	17883	18210	17930	59	5380	500	13010	10	1	11709263	2114	11.14	1.13	12	0.01	1620.00	15949.00	22950	20230918	-21.35	16000	20231129	12.81	18630	-3.11	20240716	16520	9.26	20240805	22950	-21.35	20230918	16000	12.81	20231129	0.10	N	143240	500	58 억		2990631	N	N	0	N	00	N
113	20240812	090750	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	18280	210	2	1.16	1910010	105	1.78	18300	18300	18070	23450	12650	18070	18190.57	25.54	0	-13	18443	18256	18163	17976	17883	18210	17930	59	5380	500	13010	10	1	11709263	2140	11.28	1.15	12	0.00	1620.00	15949.00	22950	20230918	-20.35	16000	20231129	14.25	18630	-1.88	20240716	16520	10.65	20240805	22950	-20.35	20230918	16000	14.25	20231129	0.10	N	143240	500	58 억		2990631	N	N	0	N	00	N
114	20240809	160748	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	18070	-120	5	-0.66	107529660	5907	49.39	18200	18350	18070	23600	12740	18190	18203.77	25.54	0	683	18523	18356	18033	17866	17543	18440	17950	59	5410	500	13090	10	1	11709263	2116	11.15	1.13	12	0.05	1620.00	15949.00	22950	20230918	-21.26	16000	20231129	12.94	18630	-3.01	20240716	16520	9.38	20240805	22950	-21.26	20230918	16000	12.94	20231129	0.09	N	143240	500	58 억		2990522	N	N	0	N	00	N
115	20240809	150806	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	18090	-100	5	-0.55	100443830	5515	46.12	18200	18350	18090	23600	12740	18190	18212.84	25.54	0	726	18523	18356	18033	17866	17543	18440	17950	59	5410	500	13090	10	1	11709263	2118	11.17	1.13	12	0.05	1620.00	15949.00	22950	20230918	-21.18	16000	20231129	13.06	18630	-2.90	20240716	16520	9.50	20240805	22950	-21.18	20230918	16000	13.06	20231129	0.09	N	143240	500	58 억		2990522	N	N	0	N	00	N
116	20240809	140807	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	18120	-70	5	-0.38	94630260	5194	43.43	18200	18350	18090	23600	12740	18190	18219.15	25.54	0	671	18523	18356	18033	17866	17543	18440	17950	59	5410	500	13090	10	1	11709263	2122	11.19	1.14	12	0.04	1620.00	15949.00	22950	20230918	-21.05	16000	20231129	13.25	18630	-2.74	20240716	16520	9.69	20240805	22950	-21.05	20230918	16000	13.25	20231129	0.09	N	143240	500	58 억		2990522	N	N	0	N	00	N
117	20240809	130803	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	18170	-20	5	-0.11	88201960	4840	40.47	18200	18350	18090	23600	12740	18190	18223.55	25.54	0	892	18523	18356	18033	17866	17543	18440	17950	59	5410	500	13090	10	1	11709263	2128	11.22	1.14	12	0.04	1620.00	15949.00	22950	20230918	-20.83	16000	20231129	13.56	18630	-2.47	20240716	16520	9.99	20240805	22950	-20.83	20230918	16000	13.56	20231129	0.09	N	143240	500	58 억		2990522	N	N	0	N	00	N
118	20240809	120802	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	18210	20	2	0.11	82855570	4546	38.01	18200	18350	18090	23600	12740	18190	18226.04	25.54	0	1044	18523	18356	18033	17866	17543	18440	17950	59	5410	500	13090	10	1	11709263	2132	11.24	1.14	12	0.04	1620.00	15949.00	22950	20230918	-20.65	16000	20231129	13.81	18630	-2.25	20240716	16520	10.23	20240805	22950	-20.65	20230918	16000	13.81	20231129	0.09	N	143240	500	58 억		2990522	N	N	0	N	00	N
119	20240809	110755	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	18260	70	2	0.38	75133080	4122	34.47	18200	18350	18090	23600	12740	18190	18227.34	25.54	0	1210	18523	18356	18033	17866	17543	18440	17950	59	5410	500	13090	10	1	11709263	2138	11.27	1.14	12	0.04	1620.00	15949.00	22950	20230918	-20.44	16000	20231129	14.12	18630	-1.99	20240716	16520	10.53	20240805	22950	-20.44	20230918	16000	14.12	20231129	0.09	N	143240	500	58 억		2990522	N	N	0	N	00	N
120	20240809	100804	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	18290	100	2	0.55	58674660	3221	26.93	18200	18350	18090	23600	12740	18190	18216.29	25.54	0	1049	18523	18356	18033	17866	17543	18440	17950	59	5410	500	13090	10	1	11709263	2142	11.29	1.15	12	0.03	1620.00	15949.00	22950	20230918	-20.31	16000	20231129	14.31	18630	-1.83	20240716	16520	10.71	20240805	22950	-20.31	20230918	16000	14.31	20231129	0.09	N	143240	500	58 억		2990522	N	N	0	N	00	N
121	20240809	090756	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	18210	20	2	0.11	6225210	342	2.86	18200	18210	18200	23600	12740	18190	18202.37	25.54	0	79	18523	18356	18033	17866	17543	18440	17950	59	5410	500	13090	10	1	11709263	2132	11.24	1.14	12	0.00	1620.00	15949.00	22950	20230918	-20.65	16000	20231129	13.81	18630	-2.25	20240716	16520	10.23	20240805	22950	-20.65	20230918	16000	13.81	20231129	0.09	N	143240	500	58 억		2990522	N	N	0	N	00	N
122	20240808	160744	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	18190	300	2	1.68	216144170	11954	203.92	17890	18200	17710	23250	12530	17890	18081.32	25.51	0	4780	18263	18076	17813	17626	17363	18170	17720	59	5360	500	12880	10	1	11709263	2130	11.23	1.14	12	0.10	1620.00	15949.00	22950	20230918	-20.74	16000	20231129	13.69	18630	-2.36	20240716	16520	10.11	20240805	22950	-20.74	20230918	16000	13.69	20231129	0.11	N	143240	500	58 억		2986793	N	N	0	N	00	N
123	20240808	150754	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	18200	310	2	1.73	208375270	11527	196.64	17890	18200	17710	23250	12530	17890	18077.15	25.51	0	4608	18263	18076	17813	17626	17363	18170	17720	59	5360	500	12880	10	1	11709263	2131	11.23	1.14	12	0.10	1620.00	15949.00	22950	20230918	-20.70	16000	20231129	13.75	18630	-2.31	20240716	16520	10.17	20240805	22950	-20.70	20230918	16000	13.75	20231129	0.11	N	143240	500	58 억		2986793	N	N	0	N	00	N
124	20240808	140755	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	18180	290	2	1.62	148161200	8212	140.09	17890	18200	17710	23250	12530	17890	18042.04	25.51	0	3005	18263	18076	17813	17626	17363	18170	17720	59	5360	500	12880	10	1	11709263	2129	11.22	1.14	12	0.07	1620.00	15949.00	22950	20230918	-20.78	16000	20231129	13.62	18630	-2.42	20240716	16520	10.05	20240805	22950	-20.78	20230918	16000	13.62	20231129	0.11	N	143240	500	58 억		2986793	N	N	0	N	00	N
125	20240808	130755	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	18200	310	2	1.73	120489810	6690	114.12	17890	18200	17710	23250	12530	17890	18010.43	25.51	0	2624	18263	18076	17813	17626	17363	18170	17720	59	5360	500	12880	10	1	11709263	2131	11.23	1.14	12	0.06	1620.00	15949.00	22950	20230918	-20.70	16000	20231129	13.75	18630	-2.31	20240716	16520	10.17	20240805	22950	-20.70	20230918	16000	13.75	20231129	0.11	N	143240	500	58 억		2986793	N	N	0	N	00	N
126	20240808	120759	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	18100	210	2	1.17	91236090	5077	86.61	17890	18100	17710	23250	12530	17890	17970.47	25.51	0	1569	18263	18076	17813	17626	17363	18170	17720	59	5360	500	12880	10	1	11709263	2119	11.17	1.13	12	0.04	1620.00	15949.00	22950	20230918	-21.13	16000	20231129	13.12	18630	-2.84	20240716	16520	9.56	20240805	22950	-21.13	20230918	16000	13.12	20231129	0.11	N	143240	500	58 억		2986793	N	N	0	N	00	N
127	20240808	110753	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	17980	90	2	0.50	68243080	3803	64.88	17890	17980	17710	23250	12530	17890	17944.54	25.51	0	478	18263	18076	17813	17626	17363	18170	17720	59	5360	500	12880	10	1	11709263	2105	11.10	1.13	12	0.03	1620.00	15949.00	22950	20230918	-21.66	16000	20231129	12.38	18630	-3.49	20240716	16520	8.84	20240805	22950	-21.66	20230918	16000	12.38	20231129	0.11	N	143240	500	58 억		2986793	N	N	0	N	00	N
128	20240808	100751	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	17850	-40	5	-0.22	5418440	305	5.20	17890	17890	17710	23250	12530	17890	17765.38	25.51	0	83	18263	18076	17813	17626	17363	18170	17720	59	5360	500	12880	10	1	11709263	2090	11.02	1.12	12	0.00	1620.00	15949.00	22950	20230918	-22.22	16000	20231129	11.56	18630	-4.19	20240716	16520	8.05	20240805	22950	-22.22	20230918	16000	11.56	20231129	0.11	N	143240	500	58 억		2986793	N	N	0	N	00	N
129	20240808	090747	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	17720	-170	5	-0.95	1891030	106	1.81	17890	17890	17710	23250	12530	17890	17839.91	25.51	0	-2	18263	18076	17813	17626	17363	18170	17720	59	5360	500	12880	10	1	11709263	2075	10.94	1.11	12	0.00	1620.00	15949.00	22950	20230918	-22.79	16000	20231129	10.75	18630	-4.88	20240716	16520	7.26	20240805	22950	-22.79	20230918	16000	10.75	20231129	0.11	N	143240	500	58 억		2986793	N	N	0	N	00	N
130	20240807	160734	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	17890	340	2	1.94	104463160	5862	50.04	17550	18000	17550	22800	12290	17550	17820.40	25.50	0	205	18343	17946	17243	16846	16143	18145	17045	59	5250	500	12630	10	1	11709263	2095	11.04	1.12	12	0.05	1620.00	15949.00	22950	20230918	-22.05	16000	20231129	11.81	18630	-3.97	20240716	16520	8.29	20240805	22950	-22.05	20230918	16000	11.81	20231129	0.11	N	143240	500	58 억		2985730	N	N	0	N	00	N
131	20240807	150746	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	17890	340	2	1.94	102421660	5748	49.07	17550	18000	17550	22800	12290	17550	17818.66	25.50	0	200	18343	17946	17243	16846	16143	18145	17045	59	5250	500	12630	10	1	11709263	2095	11.04	1.12	12	0.05	1620.00	15949.00	22950	20230918	-22.05	16000	20231129	11.81	18630	-3.97	20240716	16520	8.29	20240805	22950	-22.05	20230918	16000	11.81	20231129	0.11	N	143240	500	58 억		2985730	N	N	0	N	00	N
132	20240807	140751	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	17950	400	2	2.28	78688130	4422	37.75	17550	18000	17550	22800	12290	17550	17794.69	25.50	0	565	18343	17946	17243	16846	16143	18145	17045	59	5250	500	12630	10	1	11709263	2102	11.08	1.13	12	0.04	1620.00	15949.00	22950	20230918	-21.79	16000	20231129	12.19	18630	-3.65	20240716	16520	8.66	20240805	22950	-21.79	20230918	16000	12.19	20231129	0.11	N	143240	500	58 억		2985730	N	N	0	N	00	N
133	20240807	130745	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	17950	400	2	2.28	75942100	4269	36.44	17550	18000	17550	22800	12290	17550	17789.20	25.50	0	496	18343	17946	17243	16846	16143	18145	17045	59	5250	500	12630	10	1	11709263	2102	11.08	1.13	12	0.04	1620.00	15949.00	22950	20230918	-21.79	16000	20231129	12.19	18630	-3.65	20240716	16520	8.66	20240805	22950	-21.79	20230918	16000	12.19	20231129	0.11	N	143240	500	58 억		2985730	N	N	0	N	00	N
134	20240807	120748	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	17980	430	2	2.45	67391820	3793	32.38	17550	18000	17550	22800	12290	17550	17767.42	25.50	0	738	18343	17946	17243	16846	16143	18145	17045	59	5250	500	12630	10	1	11709263	2105	11.10	1.13	12	0.03	1620.00	15949.00	22950	20230918	-21.66	16000	20231129	12.38	18630	-3.49	20240716	16520	8.84	20240805	22950	-21.66	20230918	16000	12.38	20231129	0.11	N	143240	500	58 억		2985730	N	N	0	N	00	N
135	20240807	110747	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	17840	290	2	1.65	54326310	3065	26.16	17550	17850	17550	22800	12290	17550	17724.73	25.50	0	646	18343	17946	17243	16846	16143	18145	17045	59	5250	500	12630	10	1	11709263	2089	11.01	1.12	12	0.03	1620.00	15949.00	22950	20230918	-22.27	16000	20231129	11.50	18630	-4.24	20240716	16520	7.99	20240805	22950	-22.27	20230918	16000	11.50	20231129	0.11	N	143240	500	58 억		2985730	N	N	0	N	00	N
136	20240807	100740	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	17720	170	2	0.97	31310040	1770	15.11	17550	17720	17550	22800	12290	17550	17689.29	25.50	0	-44	18343	17946	17243	16846	16143	18145	17045	59	5250	500	12630	10	1	11709263	2075	10.94	1.11	12	0.02	1620.00	15949.00	22950	20230918	-22.79	16000	20231129	10.75	18630	-4.88	20240716	16520	7.26	20240805	22950	-22.79	20230918	16000	10.75	20231129	0.11	N	143240	500	58 억		2985730	N	N	0	N	00	N
137	20240807	090808	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	17700	150	2	0.85	1088250	62	0.53	17550	17700	17550	22800	12290	17550	17552.42	25.50	0	0	18343	17946	17243	16846	16143	18145	17045	59	5250	500	12630	10	1	11709263	2073	10.93	1.11	12	0.00	1620.00	15949.00	22950	20230918	-22.88	16000	20231129	10.62	18630	-4.99	20240716	16520	7.14	20240805	22950	-22.88	20230918	16000	10.62	20231129	0.11	N	143240	500	58 억		2985730	N	N	0	N	00	N
138	20240806	160732	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	17550	600	2	3.54	201774670	11715	45.44	16540	17640	16540	22000	11870	16950	17223.28	25.46	0	1666	18263	17606	17063	16406	15863	17335	16135	59	5050	500	12200	10	1	11709263	2055	10.83	1.10	12	0.10	1620.00	15949.00	22950	20230918	-23.53	16000	20231129	9.69	18630	-5.80	20240716	16520	6.23	20240805	22950	-23.53	20230918	16000	9.69	20231129	0.11	N	143240	500	58 억		2981663	N	N	0	N	00	N
139	20240806	150743	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	17580	630	2	3.72	181460790	10560	40.96	16540	17620	16540	22000	11870	16950	17183.79	25.46	0	1656	18263	17606	17063	16406	15863	17335	16135	59	5050	500	12200	10	1	11709263	2058	10.85	1.10	12	0.09	1620.00	15949.00	22950	20230918	-23.40	16000	20231129	9.88	18630	-5.64	20240716	16520	6.42	20240805	22950	-23.40	20230918	16000	9.88	20231129	0.11	N	143240	500	58 억		2981663	N	N	0	N	00	N
140	20240806	140740	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	17620	670	2	3.95	165393220	9646	37.42	16540	17620	16540	22000	11870	16950	17146.30	25.46	0	1128	18263	17606	17063	16406	15863	17335	16135	59	5050	500	12200	10	1	11709263	2063	10.88	1.10	12	0.08	1620.00	15949.00	22950	20230918	-23.22	16000	20231129	10.12	18630	-5.42	20240716	16520	6.66	20240805	22950	-23.22	20230918	16000	10.12	20231129	0.11	N	143240	500	58 억		2981663	N	N	0	N	00	N
141	20240806	130742	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	17420	470	2	2.77	151443690	8848	34.32	16540	17520	16540	22000	11870	16950	17116.15	25.46	0	701	18263	17606	17063	16406	15863	17335	16135	59	5050	500	12200	10	1	11709263	2040	10.75	1.09	12	0.08	1620.00	15949.00	22950	20230918	-24.10	16000	20231129	8.88	18630	-6.49	20240716	16520	5.45	20240805	22950	-24.10	20230918	16000	8.88	20231129	0.11	N	143240	500	58 억		2981663	N	N	0	N	00	N
142	20240806	120743	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	17390	440	2	2.60	147877640	8643	33.52	16540	17520	16540	22000	11870	16950	17109.53	25.46	0	582	18263	17606	17063	16406	15863	17335	16135	59	5050	500	12200	10	1	11709263	2036	10.73	1.09	12	0.07	1620.00	15949.00	22950	20230918	-24.23	16000	20231129	8.69	18630	-6.66	20240716	16520	5.27	20240805	22950	-24.23	20230918	16000	8.69	20231129	0.11	N	143240	500	58 억		2981663	N	N	0	N	00	N
143	20240806	110733	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	17310	360	2	2.12	120067940	7038	27.30	16540	17520	16540	22000	11870	16950	17059.95	25.46	0	-330	18263	17606	17063	16406	15863	17335	16135	59	5050	500	12200	10	1	11709263	2027	10.69	1.09	12	0.06	1620.00	15949.00	22950	20230918	-24.58	16000	20231129	8.19	18630	-7.09	20240716	16520	4.78	20240805	22950	-24.58	20230918	16000	8.19	20231129	0.11	N	143240	500	58 억		2981663	N	N	0	N	00	N
144	20240806	100733	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	17510	560	2	3.30	85880070	5069	19.66	16540	17510	16540	22000	11870	16950	16942.21	25.46	0	561	18263	17606	17063	16406	15863	17335	16135	59	5050	500	12200	10	1	11709263	2050	10.81	1.10	12	0.04	1620.00	15949.00	22950	20230918	-23.70	16000	20231129	9.44	18630	-6.01	20240716	16520	5.99	20240805	22950	-23.70	20230918	16000	9.44	20231129	0.11	N	143240	500	58 억		2981663	N	N	0	N	00	N
145	20240806	090737	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	17050	100	2	0.59	41120410	2480	9.62	16540	17050	16540	22000	11870	16950	16580.81	25.46	0	115	18263	17606	17063	16406	15863	17335	16135	59	5050	500	12200	10	1	11709263	1996	10.52	1.07	12	0.02	1620.00	15949.00	22950	20230918	-25.71	16000	20231129	6.56	18630	-8.48	20240716	16520	3.21	20240805	22950	-25.71	20230918	16000	6.56	20231129	0.11	N	143240	500	58 억		2981663	N	N	0	N	00	N
146	20240805	160723	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16950	-880	5	-4.94	443057790	25688	244.21	17700	17720	16520	23150	12490	17830	17247.98	25.37	0	2215	18296	18062	17906	17672	17516	17985	17595	59	5320	500	12830	10	1	11709263	1985	10.46	1.06	12	0.22	1620.00	15949.00	22950	20230918	-26.14	16000	20231129	5.94	18630	-9.02	20240716	16520	2.60	20240805	22950	-26.14	20230918	16000	5.94	20231129	0.11	N	143240	500	58 억		2971058	N	N	0	N	00	N
147	20240805	150736	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16840	-990	5	-5.55	403232820	23303	221.53	17700	17720	16520	23150	12490	17830	17303.90	25.37	0	1487	18296	18062	17906	17672	17516	17985	17595	59	5320	500	12830	10	1	11709263	1972	10.40	1.06	12	0.20	1620.00	15949.00	22950	20230918	-26.62	16000	20231129	5.25	18630	-9.61	20240716	16520	1.94	20240805	22950	-26.62	20230918	16000	5.25	20231129	0.11	N	143240	500	58 억		2971058	N	N	0	N	00	N
148	20240805	140738	58	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	17220	-610	5	-3.42	335691810	19264	183.14	17700	17720	17010	23150	12490	17830	17425.86	25.37	0	735	18296	18062	17906	17672	17516	17985	17595	59	5320	500	12830	10	1	11709263	2016	10.63	1.08	12	0.16	1620.00	15949.00	22950	20230918	-24.97	16000	20231129	7.62	18630	-7.57	20240716	17010	1.23	20240805	22950	-24.97	20230918	16000	7.62	20231129	0.11	N	143240	500	58 억		2971058	N	N	0	N	00	N
149	20240805	130736	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	17460	-370	5	-2.08	245140210	14015	133.24	17700	17720	17350	23150	12490	17830	17491.27	25.37	0	335	18296	18062	17906	17672	17516	17985	17595	59	5320	500	12830	10	1	11709263	2044	10.78	1.09	12	0.12	1620.00	15949.00	22950	20230918	-23.92	16000	20231129	9.12	18630	-6.28	20240716	17020	2.59	20240205	22950	-23.92	20230918	16000	9.12	20231129	0.11	N	143240	500	58 억		2971058	N	N	0	N	00	N
150	20240805	120731	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	17520	-310	5	-1.74	230098360	13151	125.02	17700	17720	17350	23150	12490	17830	17496.64	25.37	0	525	18296	18062	17906	17672	17516	17985	17595	59	5320	500	12830	10	1	11709263	2051	10.81	1.10	12	0.11	1620.00	15949.00	22950	20230918	-23.66	16000	20231129	9.50	18630	-5.96	20240716	17020	2.94	20240205	22950	-23.66	20230918	16000	9.50	20231129	0.11	N	143240	500	58 억		2971058	N	N	0	N	00	N
151	20240805	110731	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	17510	-320	5	-1.79	118930080	6765	64.31	17700	17720	17400	23150	12490	17830	17580.20	25.37	0	-122	18296	18062	17906	17672	17516	17985	17595	59	5320	500	12830	10	1	11709263	2050	10.81	1.10	12	0.06	1620.00	15949.00	22950	20230918	-23.70	16000	20231129	9.44	18630	-6.01	20240716	17020	2.88	20240205	22950	-23.70	20230918	16000	9.44	20231129	0.11	N	143240	500	58 억		2971058	N	N	0	N	00	N
152	20240805	100731	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	17580	-250	5	-1.40	78554360	4456	42.36	17700	17720	17470	23150	12490	17830	17628.90	25.37	0	657	18296	18062	17906	17672	17516	17985	17595	59	5320	500	12830	10	1	11709263	2058	10.85	1.10	12	0.04	1620.00	15949.00	22950	20230918	-23.40	16000	20231129	9.88	18630	-5.64	20240716	17020	3.29	20240205	22950	-23.40	20230918	16000	9.88	20231129	0.11	N	143240	500	58 억		2971058	N	N	0	N	00	N
153	20240805	090725	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	17700	-130	5	-0.73	20057540	1136	10.80	17700	17720	17470	23150	12490	17830	17656.29	25.37	0	-40	18296	18062	17906	17672	17516	17985	17595	59	5320	500	12830	10	1	11709263	2073	10.93	1.11	12	0.01	1620.00	15949.00	22950	20230918	-22.88	16000	20231129	10.62	18630	-4.99	20240716	17020	4.00	20240205	22950	-22.88	20230918	16000	10.62	20231129	0.11	N	143240	500	58 억		2971058	N	N	0	N	00	N
154	20240802	160718	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	17830	-290	5	-1.60	187670580	10518	438.43	18140	18140	17750	23550	12690	18120	17842.80	25.34	0	1545	18520	18320	18140	17940	17760	18230	17850	59	5430	500	13040	10	1	11709263	2088	11.01	1.12	12	0.09	1620.00	15949.00	22950	20230918	-22.31	16000	20231129	11.44	18630	-4.29	20240716	17020	4.76	20240205	22950	-22.31	20230918	16000	11.44	20231129	0.11	N	143240	500	58 억		2966709	N	N	0	N	00	N
155	20240802	150717	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	17910	-210	5	-1.16	183880200	10306	429.60	18140	18140	17750	23550	12690	18120	17842.05	25.34	0	1507	18520	18320	18140	17940	17760	18230	17850	59	5430	500	13040	10	1	11709263	2097	11.06	1.12	12	0.09	1620.00	15949.00	22950	20230918	-21.96	16000	20231129	11.94	18630	-3.86	20240716	17020	5.23	20240205	22950	-21.96	20230918	16000	11.94	20231129	0.11	N	143240	500	58 억		2966709	N	N	0	N	00	N
156	20240802	140721	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	17880	-240	5	-1.32	105484640	5907	246.23	18140	18140	17800	23550	12690	18120	17857.57	25.34	0	970	18520	18320	18140	17940	17760	18230	17850	59	5430	500	13040	10	1	11709263	2094	11.04	1.12	12	0.05	1620.00	15949.00	22950	20230918	-22.09	16000	20231129	11.75	18630	-4.03	20240716	17020	5.05	20240205	22950	-22.09	20230918	16000	11.75	20231129	0.11	N	143240	500	58 억		2966709	N	N	0	N	00	N
157	20240802	130719	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	17860	-260	5	-1.43	97768580	5475	228.22	18140	18140	17800	23550	12690	18120	17857.27	25.34	0	863	18520	18320	18140	17940	17760	18230	17850	59	5430	500	13040	10	1	11709263	2091	11.02	1.12	12	0.05	1620.00	15949.00	22950	20230918	-22.18	16000	20231129	11.62	18630	-4.13	20240716	17020	4.94	20240205	22950	-22.18	20230918	16000	11.62	20231129	0.11	N	143240	500	58 억		2966709	N	N	0	N	00	N
158	20240802	120720	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	17840	-280	5	-1.55	70140390	3925	163.61	18140	18140	17820	23550	12690	18120	17870.16	25.34	0	768	18520	18320	18140	17940	17760	18230	17850	59	5430	500	13040	10	1	11709263	2089	11.01	1.12	12	0.03	1620.00	15949.00	22950	20230918	-22.27	16000	20231129	11.50	18630	-4.24	20240716	17020	4.82	20240205	22950	-22.27	20230918	16000	11.50	20231129	0.11	N	143240	500	58 억		2966709	N	N	0	N	00	N
159	20240802	110721	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	17900	-220	5	-1.21	31850240	1779	74.16	18140	18140	17840	23550	12690	18120	17903.45	25.34	0	-28	18520	18320	18140	17940	17760	18230	17850	59	5430	500	13040	10	1	11709263	2096	11.05	1.12	12	0.02	1620.00	15949.00	22950	20230918	-22.00	16000	20231129	11.88	18630	-3.92	20240716	17020	5.17	20240205	22950	-22.00	20230918	16000	11.88	20231129	0.11	N	143240	500	58 억		2966709	N	N	0	N	00	N
160	20240802	100716	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	17990	-130	5	-0.72	6468240	360	15.01	18140	18140	17840	23550	12690	18120	17967.33	25.34	0	-112	18520	18320	18140	17940	17760	18230	17850	59	5430	500	13040	10	1	11709263	2106	11.10	1.13	12	0.00	1620.00	15949.00	22950	20230918	-21.61	16000	20231129	12.44	18630	-3.44	20240716	17020	5.70	20240205	22950	-21.61	20230918	16000	12.44	20231129	0.11	N	143240	500	58 억		2966709	N	N	0	N	00	N
161	20240802	090722	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	18120	0	3	0.00	199420	11	0.46	18140	18140	18120	23550	12690	18120	18129.09	25.34	0	-6	18520	18320	18140	17940	17760	18230	17850	59	5430	500	13040	10	1	11709263	2122	11.19	1.14	12	0.00	1620.00	15949.00	22950	20230918	-21.05	16000	20231129	13.25	18630	-2.74	20240716	17020	6.46	20240205	22950	-21.05	20230918	16000	13.25	20231129	0.11	N	143240	500	58 억		2966709	N	N	0	N	00	N
162	20240801	160715	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	18120	120	2	0.67	43298410	2399	41.82	18250	18340	17960	23400	12600	18000	18048.52	25.33	0	120	18433	18216	18053	17836	17673	18135	17755	59	5400	500	12960	10	1	11709263	2122	11.19	1.14	12	0.02	1620.00	15949.00	22950	20230918	-21.05	16000	20231129	13.25	18630	-2.74	20240716	17020	6.46	20240205	22950	-21.05	20230918	16000	13.25	20231129	0.11	N	143240	500	58 억		2966129	N	N	0	N	00	N
163	20240801	150735	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	18080	80	2	0.44	41015390	2273	39.63	18250	18340	17960	23400	12600	18000	18044.61	25.33	0	114	18433	18216	18053	17836	17673	18135	17755	59	5400	500	12960	10	1	11709263	2117	11.16	1.13	12	0.02	1620.00	15949.00	22950	20230918	-21.22	16000	20231129	13.00	18630	-2.95	20240716	17020	6.23	20240205	22950	-21.22	20230918	16000	13.00	20231129	0.11	N	143240	500	58 억		2966129	N	N	0	N	00	N
164	20240801	140728	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	18040	40	2	0.22	32654030	1811	31.57	18250	18340	17960	23400	12600	18000	18030.94	25.33	0	142	18433	18216	18053	17836	17673	18135	17755	59	5400	500	12960	10	1	11709263	2112	11.14	1.13	12	0.02	1620.00	15949.00	22950	20230918	-21.39	16000	20231129	12.75	18630	-3.17	20240716	17020	5.99	20240205	22950	-21.39	20230918	16000	12.75	20231129	0.11	N	143240	500	58 억		2966129	N	N	0	N	00	N
165	20240801	130718	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	18020	20	2	0.11	22201760	1231	21.46	18250	18340	17960	23400	12600	18000	18035.55	25.33	0	-76	18433	18216	18053	17836	17673	18135	17755	59	5400	500	12960	10	1	11709263	2110	11.12	1.13	12	0.01	1620.00	15949.00	22950	20230918	-21.48	16000	20231129	12.62	18630	-3.27	20240716	17020	5.88	20240205	22950	-21.48	20230918	16000	12.62	20231129	0.11	N	143240	500	58 억		2966129	N	N	0	N	00	N
166	20240801	120723	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	17990	-10	5	-0.06	21391250	1186	20.68	18250	18340	17960	23400	12600	18000	18036.47	25.33	0	-106	18433	18216	18053	17836	17673	18135	17755	59	5400	500	12960	10	1	11709263	2106	11.10	1.13	12	0.01	1620.00	15949.00	22950	20230918	-21.61	16000	20231129	12.44	18630	-3.44	20240716	17020	5.70	20240205	22950	-21.61	20230918	16000	12.44	20231129	0.11	N	143240	500	58 억		2966129	N	N	0	N	00	N
167	20240801	110722	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	17970	-30	5	-0.17	8631240	477	8.32	18250	18340	17960	23400	12600	18000	18094.84	25.33	0	-140	18433	18216	18053	17836	17673	18135	17755	59	5400	500	12960	10	1	11709263	2104	11.09	1.13	12	0.00	1620.00	15949.00	22950	20230918	-21.70	16000	20231129	12.31	18630	-3.54	20240716	17020	5.58	20240205	22950	-21.70	20230918	16000	12.31	20231129	0.11	N	143240	500	58 억		2966129	N	N	0	N	00	N
168	20240801	100718	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	18060	60	2	0.33	5232780	288	5.02	18250	18340	18000	23400	12600	18000	18169.38	25.33	0	-192	18433	18216	18053	17836	17673	18135	17755	59	5400	500	12960	10	1	11709263	2115	11.15	1.13	12	0.00	1620.00	15949.00	22950	20230918	-21.31	16000	20231129	12.88	18630	-3.06	20240716	17020	6.11	20240205	22950	-21.31	20230918	16000	12.88	20231129	0.11	N	143240	500	58 억		2966129	N	N	0	N	00	N
169	20240801	090710	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	18080	80	2	0.44	3718010	204	3.56	18250	18340	18020	23400	12600	18000	18225.54	25.33	0	-173	18433	18216	18053	17836	17673	18135	17755	59	5400	500	12960	10	1	11709263	2117	11.16	1.13	12	0.00	1620.00	15949.00	22950	20230918	-21.22	16000	20231129	13.00	18630	-2.95	20240716	17020	6.23	20240205	22950	-21.22	20230918	16000	13.00	20231129	0.11	N	143240	500	58 억		2966129	N	N	0	N	00	N