KissMeData/214180/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	160939	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	13200	30	2	0.23	48532080	3692	101.60	13270	13270	13100	17120	9220	13170	13145.05	14.12	0	-756	13343	13256	13173	13086	13003	13300	13130	68	3950	500	10000	10	1	13257185	1750	7.76	0.92	12	0.03	1702.00	14371.00	15000	20230906	-12.00	11800	20240805	11.86	14880	-11.29	20240111	11800	11.86	20240805	15000	-12.00	20230906	11800	11.86	20240805	0.90	N	214180	500	67 억		1871356	N	N	0	N	00	N
3	20240830	150949	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	13200	30	2	0.23	45184080	3438	94.61	13270	13270	13100	17120	9220	13170	13142.55	14.12	0	-737	13343	13256	13173	13086	13003	13300	13130	68	3950	500	10000	10	1	13257185	1750	7.76	0.92	12	0.03	1702.00	14371.00	15000	20230906	-12.00	11800	20240805	11.86	14880	-11.29	20240111	11800	11.86	20240805	15000	-12.00	20230906	11800	11.86	20240805	0.90	N	214180	500	67 억		1871356	N	N	0	N	00	N
4	20240830	140948	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	13180	10	2	0.08	40083010	3051	83.96	13270	13270	13100	17120	9220	13170	13137.66	14.12	0	-505	13343	13256	13173	13086	13003	13300	13130	68	3950	500	10000	10	1	13257185	1747	7.74	0.92	12	0.02	1702.00	14371.00	15000	20230906	-12.13	11800	20240805	11.69	14880	-11.42	20240111	11800	11.69	20240805	15000	-12.13	20230906	11800	11.69	20240805	0.90	N	214180	500	67 억		1871356	N	N	0	N	00	N
5	20240830	130942	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	13190	20	2	0.15	40003970	3045	83.79	13270	13270	13100	17120	9220	13170	13137.59	14.12	0	-504	13343	13256	13173	13086	13003	13300	13130	68	3950	500	10000	10	1	13257185	1749	7.75	0.92	12	0.02	1702.00	14371.00	15000	20230906	-12.07	11800	20240805	11.78	14880	-11.36	20240111	11800	11.78	20240805	15000	-12.07	20230906	11800	11.78	20240805	0.90	N	214180	500	67 억		1871356	N	N	0	N	00	N
6	20240830	120945	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	13140	-30	5	-0.23	31307200	2384	65.60	13270	13270	13100	17120	9220	13170	13132.21	14.12	0	-260	13343	13256	13173	13086	13003	13300	13130	68	3950	500	10000	10	1	13257185	1742	7.72	0.91	12	0.02	1702.00	14371.00	15000	20230906	-12.40	11800	20240805	11.36	14880	-11.69	20240111	11800	11.36	20240805	15000	-12.40	20230906	11800	11.36	20240805	0.90	N	214180	500	67 억		1871356	N	N	0	N	00	N
7	20240830	110956	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	13150	-20	5	-0.15	25300310	1927	53.03	13270	13270	13100	17120	9220	13170	13129.38	14.12	0	-42	13343	13256	13173	13086	13003	13300	13130	68	3950	500	10000	10	1	13257185	1743	7.73	0.92	12	0.01	1702.00	14371.00	15000	20230906	-12.33	11800	20240805	11.44	14880	-11.63	20240111	11800	11.44	20240805	15000	-12.33	20230906	11800	11.44	20240805	0.90	N	214180	500	67 억		1871356	N	N	0	N	00	N
8	20240830	100951	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	13140	-30	5	-0.23	16530110	1260	34.67	13270	13270	13100	17120	9220	13170	13119.13	14.12	0	-13	13343	13256	13173	13086	13003	13300	13130	68	3950	500	10000	10	1	13257185	1742	7.72	0.91	12	0.01	1702.00	14371.00	15000	20230906	-12.40	11800	20240805	11.36	14880	-11.69	20240111	11800	11.36	20240805	15000	-12.40	20230906	11800	11.36	20240805	0.90	N	214180	500	67 억		1871356	N	N	0	N	00	N
9	20240830	090954	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	13270	100	2	0.76	132700	10	0.28	13270	13270	13270	17120	9220	13170	13270.00	14.12	0	0	13343	13256	13173	13086	13003	13300	13130	68	3950	500	10000	10	1	13257185	1759	7.80	0.92	12	0.00	1702.00	14371.00	15000	20230906	-11.53	11800	20240805	12.46	14880	-10.82	20240111	11800	12.46	20240805	15000	-11.53	20230906	11800	12.46	20240805	0.90	N	214180	500	67 억		1871356	N	N	0	N	00	N
10	20240829	160953	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	13170	-80	5	-0.60	47773370	3634	60.75	13150	13260	13090	17220	9280	13250	13146.22	14.12	0	-1150	13390	13320	13230	13160	13070	13355	13195	68	3970	500	10070	10	1	13257185	1746	7.74	0.92	12	0.03	1702.00	14371.00	15000	20230906	-12.20	11800	20240805	11.61	14880	-11.49	20240111	11800	11.61	20240805	15000	-12.20	20230906	11800	11.61	20240805	0.88	N	214180	500	67 억		1872494	N	N	0	N	00	N
11	20240829	151003	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	13150	-100	5	-0.75	29085510	2210	36.94	13150	13260	13090	17220	9280	13250	13160.86	14.12	0	-1135	13390	13320	13230	13160	13070	13355	13195	68	3970	500	10070	10	1	13257185	1743	7.73	0.92	12	0.02	1702.00	14371.00	15000	20230906	-12.33	11800	20240805	11.44	14880	-11.63	20240111	11800	11.44	20240805	15000	-12.33	20230906	11800	11.44	20240805	0.88	N	214180	500	67 억		1872494	N	N	0	N	00	N
12	20240829	141002	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	13160	-90	5	-0.68	21568850	1638	27.38	13150	13260	13090	17220	9280	13250	13167.80	14.12	0	-827	13390	13320	13230	13160	13070	13355	13195	68	3970	500	10070	10	1	13257185	1745	7.73	0.92	12	0.01	1702.00	14371.00	15000	20230906	-12.27	11800	20240805	11.53	14880	-11.56	20240111	11800	11.53	20240805	15000	-12.27	20230906	11800	11.53	20240805	0.88	N	214180	500	67 억		1872494	N	N	0	N	00	N
13	20240829	131004	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	13160	-90	5	-0.68	21463540	1630	27.25	13150	13260	13090	17220	9280	13250	13167.82	14.12	0	-827	13390	13320	13230	13160	13070	13355	13195	68	3970	500	10070	10	1	13257185	1745	7.73	0.92	12	0.01	1702.00	14371.00	15000	20230906	-12.27	11800	20240805	11.53	14880	-11.56	20240111	11800	11.53	20240805	15000	-12.27	20230906	11800	11.53	20240805	0.88	N	214180	500	67 억		1872494	N	N	0	N	00	N
14	20240829	121003	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	13210	-40	5	-0.30	18577840	1411	23.59	13150	13260	13090	17220	9280	13250	13166.44	14.12	0	-713	13390	13320	13230	13160	13070	13355	13195	68	3970	500	10070	10	1	13257185	1751	7.76	0.92	12	0.01	1702.00	14371.00	15000	20230906	-11.93	11800	20240805	11.95	14880	-11.22	20240111	11800	11.95	20240805	15000	-11.93	20230906	11800	11.95	20240805	0.88	N	214180	500	67 억		1872494	N	N	0	N	00	N
15	20240829	111002	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	13200	-50	5	-0.38	16533300	1256	21.00	13150	13260	13090	17220	9280	13250	13163.46	14.12	0	-614	13390	13320	13230	13160	13070	13355	13195	68	3970	500	10070	10	1	13257185	1750	7.76	0.92	12	0.01	1702.00	14371.00	15000	20230906	-12.00	11800	20240805	11.86	14880	-11.29	20240111	11800	11.86	20240805	15000	-12.00	20230906	11800	11.86	20240805	0.88	N	214180	500	67 억		1872494	N	N	0	N	00	N
16	20240829	100957	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	13220	-30	5	-0.23	13113700	997	16.67	13150	13260	13090	17220	9280	13250	13153.16	14.12	0	-600	13390	13320	13230	13160	13070	13355	13195	68	3970	500	10070	10	1	13257185	1753	7.77	0.92	12	0.01	1702.00	14371.00	15000	20230906	-11.87	11800	20240805	12.03	14880	-11.16	20240111	11800	12.03	20240805	15000	-11.87	20230906	11800	12.03	20240805	0.88	N	214180	500	67 억		1872494	N	N	0	N	00	N
17	20240829	091000	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	13200	-50	5	-0.38	2730310	207	3.46	13150	13260	13150	17220	9280	13250	13189.90	14.12	0	-103	13390	13320	13230	13160	13070	13355	13195	68	3970	500	10070	10	1	13257185	1750	7.76	0.92	12	0.00	1702.00	14371.00	15000	20230906	-12.00	11800	20240805	11.86	14880	-11.29	20240111	11800	11.86	20240805	15000	-12.00	20230906	11800	11.86	20240805	0.88	N	214180	500	67 억		1872494	N	N	0	N	00	N
18	20240828	160930	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	13250	0	3	0.00	75617270	5729	126.64	13160	13300	13140	17220	9280	13250	13199.03	14.14	0	-2484	13390	13320	13230	13160	13070	13275	13115	68	3970	500	10070	10	1	13257185	1757	7.78	0.92	12	0.04	1702.00	14371.00	15000	20230906	-11.67	11800	20240805	12.29	14880	-10.95	20240111	11800	12.29	20240805	15000	-11.67	20230906	11800	12.29	20240805	0.88	N	214180	500	67 억		1874978	N	N	0	N	00	N
19	20240828	150936	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	13180	-70	5	-0.53	69265130	5249	116.03	13160	13300	13140	17220	9280	13250	13195.87	14.14	0	-2351	13390	13320	13230	13160	13070	13275	13115	68	3970	500	10070	10	1	13257185	1747	7.74	0.92	12	0.04	1702.00	14371.00	15000	20230906	-12.13	11800	20240805	11.69	14880	-11.42	20240111	11800	11.69	20240805	15000	-12.13	20230906	11800	11.69	20240805	0.88	N	214180	500	67 억		1874978	N	N	0	N	00	N
20	20240828	140939	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	13160	-90	5	-0.68	56680070	4295	94.94	13160	13300	13140	17220	9280	13250	13196.76	14.14	0	-1990	13390	13320	13230	13160	13070	13275	13115	68	3970	500	10070	10	1	13257185	1745	7.73	0.92	12	0.03	1702.00	14371.00	15000	20230906	-12.27	11800	20240805	11.53	14880	-11.56	20240111	11800	11.53	20240805	15000	-12.27	20230906	11800	11.53	20240805	0.88	N	214180	500	67 억		1874978	N	N	0	N	00	N
21	20240828	130934	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	13190	-60	5	-0.45	51001610	3863	85.39	13160	13300	13140	17220	9280	13250	13202.59	14.14	0	-1797	13390	13320	13230	13160	13070	13275	13115	68	3970	500	10070	10	1	13257185	1749	7.75	0.92	12	0.03	1702.00	14371.00	15000	20230906	-12.07	11800	20240805	11.78	14880	-11.36	20240111	11800	11.78	20240805	15000	-12.07	20230906	11800	11.78	20240805	0.88	N	214180	500	67 억		1874978	N	N	0	N	00	N
22	20240828	120933	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	13190	-60	5	-0.45	46549540	3525	77.92	13160	13300	13140	17220	9280	13250	13205.54	14.14	0	-1768	13390	13320	13230	13160	13070	13275	13115	68	3970	500	10070	10	1	13257185	1749	7.75	0.92	12	0.03	1702.00	14371.00	15000	20230906	-12.07	11800	20240805	11.78	14880	-11.36	20240111	11800	11.78	20240805	15000	-12.07	20230906	11800	11.78	20240805	0.88	N	214180	500	67 억		1874978	N	N	0	N	00	N
23	20240828	110933	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	13170	-80	5	-0.60	43055380	3260	72.06	13160	13300	13140	17220	9280	13250	13207.17	14.14	0	-1531	13390	13320	13230	13160	13070	13275	13115	68	3970	500	10070	10	1	13257185	1746	7.74	0.92	12	0.02	1702.00	14371.00	15000	20230906	-12.20	11800	20240805	11.61	14880	-11.49	20240111	11800	11.61	20240805	15000	-12.20	20230906	11800	11.61	20240805	0.88	N	214180	500	67 억		1874978	N	N	0	N	00	N
24	20240828	101001	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	13230	-20	5	-0.15	27909960	2112	46.68	13160	13300	13140	17220	9280	13250	13214.94	14.14	0	-924	13390	13320	13230	13160	13070	13275	13115	68	3970	500	10070	10	1	13257185	1754	7.77	0.92	12	0.02	1702.00	14371.00	15000	20230906	-11.80	11800	20240805	12.12	14880	-11.09	20240111	11800	12.12	20240805	15000	-11.80	20230906	11800	12.12	20240805	0.88	N	214180	500	67 억		1874978	N	N	0	N	00	N
25	20240828	090949	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	13200	-50	5	-0.38	990710	75	1.66	13160	13300	13160	17220	9280	13250	13209.47	14.14	0	-10	13390	13320	13230	13160	13070	13275	13115	68	3970	500	10070	10	1	13257185	1750	7.76	0.92	12	0.00	1702.00	14371.00	15000	20230906	-12.00	11800	20240805	11.86	14880	-11.29	20240111	11800	11.86	20240805	15000	-12.00	20230906	11800	11.86	20240805	0.88	N	214180	500	67 억		1874978	N	N	0	N	00	N
26	20240827	160930	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	13250	-20	5	-0.15	59854350	4524	98.11	13270	13300	13140	17250	9290	13270	13230.40	14.16	0	-2092	13423	13346	13193	13116	12963	13385	13155	68	3980	500	10080	10	1	13257185	1757	7.78	0.92	12	0.03	1702.00	14371.00	15000	20230906	-11.67	11800	20240805	12.29	14880	-10.95	20240111	11800	12.29	20240805	15000	-11.67	20230906	11800	12.29	20240805	0.86	N	214180	500	67 억		1877069	N	N	1	N	00	N
27	20240827	150935	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	13250	-20	5	-0.15	58171460	4397	95.36	13270	13300	13140	17250	9290	13270	13229.81	14.16	0	-2038	13423	13346	13193	13116	12963	13385	13155	68	3980	500	10080	10	1	13257185	1757	7.78	0.92	12	0.03	1702.00	14371.00	15000	20230906	-11.67	11800	20240805	12.29	14880	-10.95	20240111	11800	12.29	20240805	15000	-11.67	20230906	11800	12.29	20240805	0.86	N	214180	500	67 억		1877069	N	N	1	N	00	N
28	20240827	140938	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	13180	-90	5	-0.68	53241100	4023	87.25	13270	13300	13140	17250	9290	13270	13234.18	14.16	0	-1933	13423	13346	13193	13116	12963	13385	13155	68	3980	500	10080	10	1	13257185	1747	7.74	0.92	12	0.03	1702.00	14371.00	15000	20230906	-12.13	11800	20240805	11.69	14880	-11.42	20240111	11800	11.69	20240805	15000	-12.13	20230906	11800	11.69	20240805	0.86	N	214180	500	67 억		1877069	N	N	1	N	00	N
29	20240827	130940	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	13190	-80	5	-0.60	51208590	3869	83.91	13270	13300	13140	17250	9290	13270	13235.61	14.16	0	-1894	13423	13346	13193	13116	12963	13385	13155	68	3980	500	10080	10	1	13257185	1749	7.75	0.92	12	0.03	1702.00	14371.00	15000	20230906	-12.07	11800	20240805	11.78	14880	-11.36	20240111	11800	11.78	20240805	15000	-12.07	20230906	11800	11.78	20240805	0.86	N	214180	500	67 억		1877069	N	N	1	N	00	N
30	20240827	120941	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	13230	-40	5	-0.30	38831530	2933	63.61	13270	13300	13140	17250	9290	13270	13239.53	14.16	0	-1805	13423	13346	13193	13116	12963	13385	13155	68	3980	500	10080	10	1	13257185	1754	7.77	0.92	12	0.02	1702.00	14371.00	15000	20230906	-11.80	11800	20240805	12.12	14880	-11.09	20240111	11800	12.12	20240805	15000	-11.80	20230906	11800	12.12	20240805	0.86	N	214180	500	67 억		1877069	N	N	1	N	00	N
31	20240827	110938	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	13180	-90	5	-0.68	34450000	2601	56.41	13270	13300	13140	17250	9290	13270	13244.91	14.16	0	-1794	13423	13346	13193	13116	12963	13385	13155	68	3980	500	10080	10	1	13257185	1747	7.74	0.92	12	0.02	1702.00	14371.00	15000	20230906	-12.13	11800	20240805	11.69	14880	-11.42	20240111	11800	11.69	20240805	15000	-12.13	20230906	11800	11.69	20240805	0.86	N	214180	500	67 억		1877069	N	N	1	N	00	N
32	20240827	100936	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	13200	-70	5	-0.53	31328380	2364	51.27	13270	13300	13140	17250	9290	13270	13252.28	14.16	0	-1785	13423	13346	13193	13116	12963	13385	13155	68	3980	500	10080	10	1	13257185	1750	7.76	0.92	12	0.02	1702.00	14371.00	15000	20230906	-12.00	11800	20240805	11.86	14880	-11.29	20240111	11800	11.86	20240805	15000	-12.00	20230906	11800	11.86	20240805	0.86	N	214180	500	67 억		1877069	N	N	1	N	00	N
33	20240827	090936	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	13280	10	2	0.08	6234640	471	10.21	13270	13300	13150	17250	9290	13270	13237.03	14.16	0	-152	13423	13346	13193	13116	12963	13385	13155	68	3980	500	10080	10	1	13257185	1761	7.80	0.92	12	0.00	1702.00	14371.00	15000	20230906	-11.47	11800	20240805	12.54	14880	-10.75	20240111	11800	12.54	20240805	15000	-11.47	20230906	11800	12.54	20240805	0.86	N	214180	500	67 억		1877069	N	N	1	N	00	N
34	20240826	160922	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	13270	130	2	0.99	60515910	4611	26.19	13060	13270	13040	17080	9200	13140	13124.25	14.16	0	-304	13320	13230	13110	13020	12900	13275	13065	68	3940	500	9980	10	1	13257185	1759	7.80	0.92	12	0.03	1702.00	14371.00	15000	20230906	-11.53	11800	20240805	12.46	14880	-10.82	20240111	11800	12.46	20240805	15000	-11.53	20230906	11800	12.46	20240805	0.85	N	214180	500	67 억		1877368	N	N	1	N	00	N
35	20240826	150930	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	13170	30	2	0.23	53672850	4093	23.25	13060	13210	13040	17080	9200	13140	13113.33	14.16	0	-622	13320	13230	13110	13020	12900	13275	13065	68	3940	500	9980	10	1	13257185	1746	7.74	0.92	12	0.03	1702.00	14371.00	15000	20230906	-12.20	11800	20240805	11.61	14880	-11.49	20240111	11800	11.61	20240805	15000	-12.20	20230906	11800	11.61	20240805	0.85	N	214180	500	67 억		1877368	N	N	0	N	00	N
36	20240826	140933	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	13130	-10	5	-0.08	45866130	3499	19.87	13060	13210	13040	17080	9200	13140	13108.35	14.16	0	-697	13320	13230	13110	13020	12900	13275	13065	68	3940	500	9980	10	1	13257185	1741	7.71	0.91	12	0.03	1702.00	14371.00	15000	20230906	-12.47	11800	20240805	11.27	14880	-11.76	20240111	11800	11.27	20240805	15000	-12.47	20230906	11800	11.27	20240805	0.85	N	214180	500	67 억		1877368	N	N	0	N	00	N
37	20240826	130934	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	13090	-50	5	-0.38	43017330	3282	18.64	13060	13210	13040	17080	9200	13140	13107.05	14.16	0	-724	13320	13230	13110	13020	12900	13275	13065	68	3940	500	9980	10	1	13257185	1735	7.69	0.91	12	0.02	1702.00	14371.00	15000	20230906	-12.73	11800	20240805	10.93	14880	-12.03	20240111	11800	10.93	20240805	15000	-12.73	20230906	11800	10.93	20240805	0.85	N	214180	500	67 억		1877368	N	N	0	N	00	N
38	20240826	120928	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	13140	0	3	0.00	41140440	3139	17.83	13060	13210	13040	17080	9200	13140	13106.22	14.16	0	-712	13320	13230	13110	13020	12900	13275	13065	68	3940	500	9980	10	1	13257185	1742	7.72	0.91	12	0.02	1702.00	14371.00	15000	20230906	-12.40	11800	20240805	11.36	14880	-11.69	20240111	11800	11.36	20240805	15000	-12.40	20230906	11800	11.36	20240805	0.85	N	214180	500	67 억		1877368	N	N	0	N	00	N
39	20240826	110932	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	13160	20	2	0.15	38090170	2907	16.51	13060	13210	13040	17080	9200	13140	13102.91	14.16	0	-577	13320	13230	13110	13020	12900	13275	13065	68	3940	500	9980	10	1	13257185	1745	7.73	0.92	12	0.02	1702.00	14371.00	15000	20230906	-12.27	11800	20240805	11.53	14880	-11.56	20240111	11800	11.53	20240805	15000	-12.27	20230906	11800	11.53	20240805	0.85	N	214180	500	67 억		1877368	N	N	0	N	00	N
40	20240826	100933	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	13170	30	2	0.23	31369310	2397	13.61	13060	13170	13040	17080	9200	13140	13086.90	14.16	0	-405	13320	13230	13110	13020	12900	13275	13065	68	3940	500	9980	10	1	13257185	1746	7.74	0.92	12	0.02	1702.00	14371.00	15000	20230906	-12.20	11800	20240805	11.61	14880	-11.49	20240111	11800	11.61	20240805	15000	-12.20	20230906	11800	11.61	20240805	0.85	N	214180	500	67 억		1877368	N	N	0	N	00	N
41	20240826	090928	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	13150	10	2	0.08	8334630	637	3.62	13060	13170	13060	17080	9200	13140	13084.19	14.16	0	-3	13320	13230	13110	13020	12900	13275	13065	68	3940	500	9980	10	1	13257185	1743	7.73	0.92	12	0.00	1702.00	14371.00	15000	20230906	-12.33	11800	20240805	11.44	14880	-11.63	20240111	11800	11.44	20240805	15000	-12.33	20230906	11800	11.44	20240805	0.85	N	214180	500	67 억		1877368	N	N	0	N	00	N
42	20240823	160923	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	13140	0	3	0.00	229805310	17607	198.61	13100	13200	12990	17080	9200	13140	13051.92	14.14	0	3349	13326	13232	13156	13062	12986	13195	13025	68	3940	500	9980	10	1	13257185	1742	7.72	0.91	12	0.13	1702.00	14371.00	15000	20230906	-12.40	11800	20240805	11.36	14880	-11.69	20240111	11800	11.36	20240805	15000	-12.40	20230906	11800	11.36	20240805	0.84	N	214180	500	67 억		1874510	N	N	4	N	00	N
43	20240823	150931	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	13120	-20	5	-0.15	218643430	16757	189.02	13100	13200	12990	17080	9200	13140	13047.89	14.14	0	3210	13326	13232	13156	13062	12986	13195	13025	68	3940	500	9980	10	1	13257185	1739	7.71	0.91	12	0.13	1702.00	14371.00	15000	20230906	-12.53	11800	20240805	11.19	14880	-11.83	20240111	11800	11.19	20240805	15000	-12.53	20230906	11800	11.19	20240805	0.84	N	214180	500	67 억		1874510	N	N	4	N	00	N
44	20240823	140931	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	13070	-70	5	-0.53	207208170	15883	179.17	13100	13200	12990	17080	9200	13140	13045.91	14.14	0	2918	13326	13232	13156	13062	12986	13195	13025	68	3940	500	9980	10	1	13257185	1733	7.68	0.91	12	0.12	1702.00	14371.00	15000	20230906	-12.87	11800	20240805	10.76	14880	-12.16	20240111	11800	10.76	20240805	15000	-12.87	20230906	11800	10.76	20240805	0.84	N	214180	500	67 억		1874510	N	N	4	N	00	N
45	20240823	130931	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	13110	-30	5	-0.23	73484420	5618	63.37	13100	13200	13030	17080	9200	13140	13080.17	14.14	0	-348	13326	13232	13156	13062	12986	13195	13025	68	3940	500	9980	10	1	13257185	1738	7.70	0.91	12	0.04	1702.00	14371.00	15000	20230906	-12.60	11800	20240805	11.10	14880	-11.90	20240111	11800	11.10	20240805	15000	-12.60	20230906	11800	11.10	20240805	0.84	N	214180	500	67 억		1874510	N	N	4	N	00	N
46	20240823	120928	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	13110	-30	5	-0.23	72960220	5578	62.92	13100	13200	13030	17080	9200	13140	13080.00	14.14	0	-343	13326	13232	13156	13062	12986	13195	13025	68	3940	500	9980	10	1	13257185	1738	7.70	0.91	12	0.04	1702.00	14371.00	15000	20230906	-12.60	11800	20240805	11.10	14880	-11.90	20240111	11800	11.10	20240805	15000	-12.60	20230906	11800	11.10	20240805	0.84	N	214180	500	67 억		1874510	N	N	4	N	00	N
47	20240823	110926	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	13040	-100	5	-0.76	58122290	4441	50.10	13100	13200	13030	17080	9200	13140	13087.66	14.14	0	-369	13326	13232	13156	13062	12986	13195	13025	68	3940	500	9980	10	1	13257185	1729	7.66	0.91	12	0.03	1702.00	14371.00	15000	20230906	-13.07	11800	20240805	10.51	14880	-12.37	20240111	11800	10.51	20240805	15000	-13.07	20230906	11800	10.51	20240805	0.84	N	214180	500	67 억		1874510	N	N	4	N	00	N
48	20240823	100930	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	13100	-40	5	-0.30	35908590	2740	30.91	13100	13200	13030	17080	9200	13140	13105.32	14.14	0	-394	13326	13232	13156	13062	12986	13195	13025	68	3940	500	9980	10	1	13257185	1737	7.70	0.91	12	0.02	1702.00	14371.00	15000	20230906	-12.67	11800	20240805	11.02	14880	-11.96	20240111	11800	11.02	20240805	15000	-12.67	20230906	11800	11.02	20240805	0.84	N	214180	500	67 억		1874510	N	N	4	N	00	N
49	20240823	090929	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	13120	-20	5	-0.15	8651270	662	7.47	13100	13130	13050	17080	9200	13140	13068.38	14.14	0	189	13326	13232	13156	13062	12986	13195	13025	68	3940	500	9980	10	1	13257185	1739	7.71	0.91	12	0.00	1702.00	14371.00	15000	20230906	-12.53	11800	20240805	11.19	14880	-11.83	20240111	11800	11.19	20240805	15000	-12.53	20230906	11800	11.19	20240805	0.84	N	214180	500	67 억		1874510	N	N	4	N	00	N
50	20240822	160923	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	13140	-100	5	-0.76	116495530	8865	60.13	13250	13250	13080	17210	9270	13240	13141.09	14.15	0	-1212	13433	13336	13243	13146	13053	13290	13100	68	3970	500	10060	10	1	13257185	1742	7.72	0.91	12	0.07	1702.00	14371.00	15000	20230906	-12.40	11800	20240805	11.36	14880	-11.69	20240111	11800	11.36	20240805	15000	-12.40	20230906	11800	11.36	20240805	0.84	N	214180	500	67 억		1876449	N	N	4	N	00	N
51	20240822	150930	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	13140	-100	5	-0.76	110110870	8379	56.83	13250	13250	13080	17210	9270	13240	13141.29	14.15	0	-1169	13433	13336	13243	13146	13053	13290	13100	68	3970	500	10060	10	1	13257185	1742	7.72	0.91	12	0.06	1702.00	14371.00	15000	20230906	-12.40	11800	20240805	11.36	14880	-11.69	20240111	11800	11.36	20240805	15000	-12.40	20230906	11800	11.36	20240805	0.84	N	214180	500	67 억		1876449	N	N	14	N	00	N
52	20240822	140932	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	13150	-90	5	-0.68	107575700	8186	55.52	13250	13250	13080	17210	9270	13240	13141.42	14.15	0	-1243	13433	13336	13243	13146	13053	13290	13100	68	3970	500	10060	10	1	13257185	1743	7.73	0.92	12	0.06	1702.00	14371.00	15000	20230906	-12.33	11800	20240805	11.44	14880	-11.63	20240111	11800	11.44	20240805	15000	-12.33	20230906	11800	11.44	20240805	0.84	N	214180	500	67 억		1876449	N	N	14	N	00	N
53	20240822	130932	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	13130	-110	5	-0.83	98401590	7486	50.77	13250	13250	13080	17210	9270	13240	13144.75	14.15	0	-1024	13433	13336	13243	13146	13053	13290	13100	68	3970	500	10060	10	1	13257185	1741	7.71	0.91	12	0.06	1702.00	14371.00	15000	20230906	-12.47	11800	20240805	11.27	14880	-11.76	20240111	11800	11.27	20240805	15000	-12.47	20230906	11800	11.27	20240805	0.84	N	214180	500	67 억		1876449	N	N	14	N	00	N
54	20240822	120935	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	13140	-100	5	-0.76	69459940	5277	35.79	13250	13250	13120	17210	9270	13240	13162.77	14.15	0	-288	13433	13336	13243	13146	13053	13290	13100	68	3970	500	10060	10	1	13257185	1742	7.72	0.91	12	0.04	1702.00	14371.00	15000	20230906	-12.40	11800	20240805	11.36	14880	-11.69	20240111	11800	11.36	20240805	15000	-12.40	20230906	11800	11.36	20240805	0.84	N	214180	500	67 억		1876449	N	N	14	N	00	N
55	20240822	110927	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	13160	-80	5	-0.60	62365040	4737	32.13	13250	13250	13120	17210	9270	13240	13165.51	14.15	0	-102	13433	13336	13243	13146	13053	13290	13100	68	3970	500	10060	10	1	13257185	1745	7.73	0.92	12	0.04	1702.00	14371.00	15000	20230906	-12.27	11800	20240805	11.53	14880	-11.56	20240111	11800	11.53	20240805	15000	-12.27	20230906	11800	11.53	20240805	0.84	N	214180	500	67 억		1876449	N	N	14	N	00	N
56	20240822	100926	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	13160	-80	5	-0.60	50790770	3857	26.16	13250	13250	13120	17210	9270	13240	13168.47	14.15	0	-33	13433	13336	13243	13146	13053	13290	13100	68	3970	500	10060	10	1	13257185	1745	7.73	0.92	12	0.03	1702.00	14371.00	15000	20230906	-12.27	11800	20240805	11.53	14880	-11.56	20240111	11800	11.53	20240805	15000	-12.27	20230906	11800	11.53	20240805	0.84	N	214180	500	67 억		1876449	N	N	14	N	00	N
57	20240822	090926	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	13230	-10	5	-0.08	14558030	1102	7.47	13250	13250	13160	17210	9270	13240	13210.55	14.15	0	256	13433	13336	13243	13146	13053	13290	13100	68	3970	500	10060	10	1	13257185	1754	7.77	0.92	12	0.01	1702.00	14371.00	15000	20230906	-11.80	11800	20240805	12.12	14880	-11.09	20240111	11800	12.12	20240805	15000	-11.80	20230906	11800	12.12	20240805	0.84	N	214180	500	67 억		1876449	N	N	14	N	00	N
58	20240821	160921	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	13240	-60	5	-0.45	194781780	14742	51.62	13300	13340	13150	17290	9310	13300	13212.71	14.14	0	1733	13673	13486	13353	13166	13033	13580	13260	68	3990	500	10100	10	1	13257185	1755	7.78	0.92	12	0.11	1702.00	14371.00	15000	20230906	-11.73	11800	20240805	12.20	14880	-11.02	20240111	11800	12.20	20240805	15000	-11.73	20230906	11800	12.20	20240805	0.84	N	214180	500	67 억		1874929	N	N	14	N	00	N
59	20240821	150933	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	13190	-110	5	-0.83	188615250	14276	49.99	13300	13340	13150	17290	9310	13300	13212.05	14.14	0	1675	13673	13486	13353	13166	13033	13580	13260	68	3990	500	10100	10	1	13257185	1749	7.75	0.92	12	0.11	1702.00	14371.00	15000	20230906	-12.07	11800	20240805	11.78	14880	-11.36	20240111	11800	11.78	20240805	15000	-12.07	20230906	11800	11.78	20240805	0.84	N	214180	500	67 억		1874929	N	N	6	N	00	N
60	20240821	140931	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	13180	-120	5	-0.90	134400070	10166	35.60	13300	13340	13150	17290	9310	13300	13220.55	14.14	0	-1268	13673	13486	13353	13166	13033	13580	13260	68	3990	500	10100	10	1	13257185	1747	7.74	0.92	12	0.08	1702.00	14371.00	15000	20230906	-12.13	11800	20240805	11.69	14880	-11.42	20240111	11800	11.69	20240805	15000	-12.13	20230906	11800	11.69	20240805	0.84	N	214180	500	67 억		1874929	N	N	6	N	00	N
61	20240821	130935	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	13240	-60	5	-0.45	87361030	6597	23.10	13300	13340	13190	17290	9310	13300	13242.54	14.14	0	-2104	13673	13486	13353	13166	13033	13580	13260	68	3990	500	10100	10	1	13257185	1755	7.78	0.92	12	0.05	1702.00	14371.00	15000	20230906	-11.73	11800	20240805	12.20	14880	-11.02	20240111	11800	12.20	20240805	15000	-11.73	20230906	11800	12.20	20240805	0.84	N	214180	500	67 억		1874929	N	N	6	N	00	N
62	20240821	120936	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	13240	-60	5	-0.45	82374910	6220	21.78	13300	13340	13190	17290	9310	13300	13243.55	14.14	0	-1921	13673	13486	13353	13166	13033	13580	13260	68	3990	500	10100	10	1	13257185	1755	7.78	0.92	12	0.05	1702.00	14371.00	15000	20230906	-11.73	11800	20240805	12.20	14880	-11.02	20240111	11800	12.20	20240805	15000	-11.73	20230906	11800	12.20	20240805	0.84	N	214180	500	67 억		1874929	N	N	6	N	00	N
63	20240821	110930	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	13200	-100	5	-0.75	75915280	5731	20.07	13300	13340	13190	17290	9310	13300	13246.43	14.14	0	-1858	13673	13486	13353	13166	13033	13580	13260	68	3990	500	10100	10	1	13257185	1750	7.76	0.92	12	0.04	1702.00	14371.00	15000	20230906	-12.00	11800	20240805	11.86	14880	-11.29	20240111	11800	11.86	20240805	15000	-12.00	20230906	11800	11.86	20240805	0.84	N	214180	500	67 억		1874929	N	N	6	N	00	N
64	20240821	100935	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	13230	-70	5	-0.53	41269090	3107	10.88	13300	13340	13220	17290	9310	13300	13282.62	14.14	0	-1448	13673	13486	13353	13166	13033	13580	13260	68	3990	500	10100	10	1	13257185	1754	7.77	0.92	12	0.02	1702.00	14371.00	15000	20230906	-11.80	11800	20240805	12.12	14880	-11.09	20240111	11800	12.12	20240805	15000	-11.80	20230906	11800	12.12	20240805	0.84	N	214180	500	67 억		1874929	N	N	6	N	00	N
65	20240821	090926	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	13300	0	3	0.00	3811590	287	1.00	13300	13330	13220	17290	9310	13300	13280.80	14.14	0	-189	13673	13486	13353	13166	13033	13580	13260	68	3990	500	10100	10	1	13257185	1763	7.81	0.93	12	0.00	1702.00	14371.00	15000	20230906	-11.33	11800	20240805	12.71	14880	-10.62	20240111	11800	12.71	20240805	15000	-11.33	20230906	11800	12.71	20240805	0.84	N	214180	500	67 억		1874929	N	N	6	N	00	N
66	20240820	160915	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	13300	20	2	0.15	381408440	28559	298.83	13230	13540	13220	17260	9300	13280	13355.12	14.09	0	5783	13380	13330	13260	13210	13140	13295	13175	68	3980	500	10090	10	1	13257185	1763	7.81	0.93	12	0.22	1702.00	14371.00	15000	20230906	-11.33	11800	20240805	12.71	14880	-10.62	20240111	11800	12.71	20240805	15000	-11.33	20230906	11800	12.71	20240805	0.84	N	214180	500	67 억		1868520	N	N	6	N	00	N
67	20240820	150927	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	13240	-40	5	-0.30	375819940	28138	294.42	13230	13540	13220	17260	9300	13280	13356.31	14.09	0	5745	13380	13330	13260	13210	13140	13295	13175	68	3980	500	10090	10	1	13257185	1755	7.78	0.92	12	0.21	1702.00	14371.00	15000	20230906	-11.73	11800	20240805	12.20	14880	-11.02	20240111	11800	12.20	20240805	15000	-11.73	20230906	11800	12.20	20240805	0.84	N	214180	500	67 억		1868520	N	N	9	N	00	N
68	20240820	140924	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	13260	-20	5	-0.15	338775650	25343	265.18	13230	13540	13220	17260	9300	13280	13367.62	14.09	0	4855	13380	13330	13260	13210	13140	13295	13175	68	3980	500	10090	10	1	13257185	1758	7.79	0.92	12	0.19	1702.00	14371.00	15000	20230906	-11.60	11800	20240805	12.37	14880	-10.89	20240111	11800	12.37	20240805	15000	-11.60	20230906	11800	12.37	20240805	0.84	N	214180	500	67 억		1868520	N	N	9	N	00	N
69	20240820	130926	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	13300	20	2	0.15	258849070	19314	202.09	13230	13540	13230	17260	9300	13280	13402.15	14.09	0	2981	13380	13330	13260	13210	13140	13295	13175	68	3980	500	10090	10	1	13257185	1763	7.81	0.93	12	0.15	1702.00	14371.00	15000	20230906	-11.33	11800	20240805	12.71	14880	-10.62	20240111	11800	12.71	20240805	15000	-11.33	20230906	11800	12.71	20240805	0.84	N	214180	500	67 억		1868520	N	N	9	N	00	N
70	20240820	120921	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	13320	40	2	0.30	243122810	18132	189.72	13230	13540	13230	17260	9300	13280	13408.49	14.09	0	2973	13380	13330	13260	13210	13140	13295	13175	68	3980	500	10090	10	1	13257185	1766	7.83	0.93	12	0.14	1702.00	14371.00	15000	20230906	-11.20	11800	20240805	12.88	14880	-10.48	20240111	11800	12.88	20240805	15000	-11.20	20230906	11800	12.88	20240805	0.84	N	214180	500	67 억		1868520	N	N	9	N	00	N
71	20240820	110919	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	13370	90	2	0.68	231826040	17286	180.87	13230	13540	13230	17260	9300	13280	13411.20	14.09	0	2969	13380	13330	13260	13210	13140	13295	13175	68	3980	500	10090	10	1	13257185	1772	7.86	0.93	12	0.13	1702.00	14371.00	15000	20230906	-10.87	11800	20240805	13.31	14880	-10.15	20240111	11800	13.31	20240805	15000	-10.87	20230906	11800	13.31	20240805	0.84	N	214180	500	67 억		1868520	N	N	9	N	00	N
72	20240820	100917	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	13530	250	2	1.88	137844020	10292	107.69	13230	13530	13230	17260	9300	13280	13393.32	14.09	0	4318	13380	13330	13260	13210	13140	13295	13175	68	3980	500	10090	10	1	13257185	1794	7.95	0.94	12	0.08	1702.00	14371.00	15000	20230906	-9.80	11800	20240805	14.66	14880	-9.07	20240111	11800	14.66	20240805	15000	-9.80	20230906	11800	14.66	20240805	0.84	N	214180	500	67 억		1868520	N	N	9	N	00	N
73	20240820	090919	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	13280	0	3	0.00	3803870	287	3.00	13230	13290	13230	17260	9300	13280	13253.90	14.09	0	46	13380	13330	13260	13210	13140	13295	13175	68	3980	500	10090	10	1	13257185	1761	7.80	0.92	12	0.00	1702.00	14371.00	15000	20230906	-11.47	11800	20240805	12.54	14880	-10.75	20240111	11800	12.54	20240805	15000	-11.47	20230906	11800	12.54	20240805	0.84	N	214180	500	67 억		1868520	N	N	9	N	00	N
74	20240819	160908	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	13280	0	3	0.00	126440820	9557	135.45	13290	13310	13190	17260	9300	13280	13230.18	14.09	0	382	13413	13346	13263	13196	13113	13305	13155	68	3980	500	10090	10	1	13257185	1761	7.80	0.92	12	0.07	1702.00	14371.00	15000	20230906	-11.47	11800	20240805	12.54	14880	-10.75	20240111	11800	12.54	20240805	15000	-11.47	20230906	11800	12.54	20240805	0.85	N	214180	500	67 억		1867991	N	N	9	N	00	N
75	20240819	150917	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	13210	-70	5	-0.53	121116520	9155	129.75	13290	13310	13190	17260	9300	13280	13229.55	14.09	0	443	13413	13346	13263	13196	13113	13305	13155	68	3980	500	10090	10	1	13257185	1751	7.76	0.92	12	0.07	1702.00	14371.00	15000	20230906	-11.93	11800	20240805	11.95	14880	-11.22	20240111	11800	11.95	20240805	15000	-11.93	20230906	11800	11.95	20240805	0.85	N	214180	500	67 억		1867991	N	N	5	N	00	N
76	20240819	140918	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	13220	-60	5	-0.45	98222850	7422	105.19	13290	13310	13190	17260	9300	13280	13234.01	14.09	0	317	13413	13346	13263	13196	13113	13305	13155	68	3980	500	10090	10	1	13257185	1753	7.77	0.92	12	0.06	1702.00	14371.00	15000	20230906	-11.87	11800	20240805	12.03	14880	-11.16	20240111	11800	12.03	20240805	15000	-11.87	20230906	11800	12.03	20240805	0.85	N	214180	500	67 억		1867991	N	N	5	N	00	N
77	20240819	130913	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	13280	0	3	0.00	68013380	5140	72.85	13290	13310	13190	17260	9300	13280	13232.18	14.09	0	175	13413	13346	13263	13196	13113	13305	13155	68	3980	500	10090	10	1	13257185	1761	7.80	0.92	12	0.04	1702.00	14371.00	15000	20230906	-11.47	11800	20240805	12.54	14880	-10.75	20240111	11800	12.54	20240805	15000	-11.47	20230906	11800	12.54	20240805	0.85	N	214180	500	67 억		1867991	N	N	5	N	00	N
78	20240819	120913	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	13280	0	3	0.00	60050660	4540	64.34	13290	13310	13190	17260	9300	13280	13227.02	14.09	0	239	13413	13346	13263	13196	13113	13305	13155	68	3980	500	10090	10	1	13257185	1761	7.80	0.92	12	0.03	1702.00	14371.00	15000	20230906	-11.47	11800	20240805	12.54	14880	-10.75	20240111	11800	12.54	20240805	15000	-11.47	20230906	11800	12.54	20240805	0.85	N	214180	500	67 억		1867991	N	N	5	N	00	N
79	20240819	110915	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	13290	10	2	0.08	53025400	4011	56.85	13290	13300	13190	17260	9300	13280	13220.00	14.09	0	293	13413	13346	13263	13196	13113	13305	13155	68	3980	500	10090	10	1	13257185	1762	7.81	0.92	12	0.03	1702.00	14371.00	15000	20230906	-11.40	11800	20240805	12.63	14880	-10.69	20240111	11800	12.63	20240805	15000	-11.40	20230906	11800	12.63	20240805	0.85	N	214180	500	67 억		1867991	N	N	5	N	00	N
80	20240819	100916	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	13220	-60	5	-0.45	46769900	3539	50.16	13290	13300	13190	17260	9300	13280	13215.57	14.09	0	309	13413	13346	13263	13196	13113	13305	13155	68	3980	500	10090	10	1	13257185	1753	7.77	0.92	12	0.03	1702.00	14371.00	15000	20230906	-11.87	11800	20240805	12.03	14880	-11.16	20240111	11800	12.03	20240805	15000	-11.87	20230906	11800	12.03	20240805	0.85	N	214180	500	67 억		1867991	N	N	5	N	00	N
81	20240819	090914	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	13210	-70	5	-0.53	7589320	575	8.15	13290	13290	13190	17260	9300	13280	13198.82	14.09	0	69	13413	13346	13263	13196	13113	13305	13155	68	3980	500	10090	10	1	13257185	1751	7.76	0.92	12	0.00	1702.00	14371.00	15000	20230906	-11.93	11800	20240805	11.95	14880	-11.22	20240111	11800	11.95	20240805	15000	-11.93	20230906	11800	11.95	20240805	0.85	N	214180	500	67 억		1867991	N	N	5	N	00	N
82	20240816	160907	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	13280	0	3	0.00	93484320	7056	73.19	13300	13330	13180	17260	9300	13280	13248.91	14.09	0	78	13420	13350	13270	13200	13120	13310	13160	68	3980	500	10090	10	1	13257185	1761	7.80	0.92	12	0.05	1702.00	14371.00	15000	20230906	-11.47	11800	20240805	12.54	14880	-10.75	20240111	11800	12.54	20240805	15000	-11.47	20230906	11800	12.54	20240805	0.83	N	214180	500	67 억		1868313	N	N	5	N	00	N
83	20240816	150909	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	13280	0	3	0.00	90955200	6865	71.21	13300	13330	13180	17260	9300	13280	13249.12	14.09	0	113	13420	13350	13270	13200	13120	13310	13160	68	3980	500	10090	10	1	13257185	1761	7.80	0.92	12	0.05	1702.00	14371.00	15000	20230906	-11.47	11800	20240805	12.54	14880	-10.75	20240111	11800	12.54	20240805	15000	-11.47	20230906	11800	12.54	20240805	0.83	N	214180	500	67 억		1868313	N	N	1	N	00	N
84	20240816	140913	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	13230	-50	5	-0.38	81621820	6159	63.88	13300	13330	13180	17260	9300	13280	13252.45	14.09	0	69	13420	13350	13270	13200	13120	13310	13160	68	3980	500	10090	10	1	13257185	1754	7.77	0.92	12	0.05	1702.00	14371.00	15000	20230906	-11.80	11800	20240805	12.12	14880	-11.09	20240111	11800	12.12	20240805	15000	-11.80	20230906	11800	12.12	20240805	0.83	N	214180	500	67 억		1868313	N	N	1	N	00	N
85	20240816	130916	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	13300	20	2	0.15	72141310	5444	56.47	13300	13330	13180	17260	9300	13280	13251.53	14.09	0	55	13420	13350	13270	13200	13120	13310	13160	68	3980	500	10090	10	1	13257185	1763	7.81	0.93	12	0.04	1702.00	14371.00	15000	20230906	-11.33	11800	20240805	12.71	14880	-10.62	20240111	11800	12.71	20240805	15000	-11.33	20230906	11800	12.71	20240805	0.83	N	214180	500	67 억		1868313	N	N	1	N	00	N
86	20240816	120910	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	13300	20	2	0.15	69574100	5251	54.47	13300	13300	13180	17260	9300	13280	13249.69	14.09	0	51	13420	13350	13270	13200	13120	13310	13160	68	3980	500	10090	10	1	13257185	1763	7.81	0.93	12	0.04	1702.00	14371.00	15000	20230906	-11.33	11800	20240805	12.71	14880	-10.62	20240111	11800	12.71	20240805	15000	-11.33	20230906	11800	12.71	20240805	0.83	N	214180	500	67 억		1868313	N	N	1	N	00	N
87	20240816	110914	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	13240	-40	5	-0.30	34592750	2617	27.14	13300	13300	13180	17260	9300	13280	13218.48	14.09	0	69	13420	13350	13270	13200	13120	13310	13160	68	3980	500	10090	10	1	13257185	1755	7.78	0.92	12	0.02	1702.00	14371.00	15000	20230906	-11.73	11800	20240805	12.20	14880	-11.02	20240111	11800	12.20	20240805	15000	-11.73	20230906	11800	12.20	20240805	0.83	N	214180	500	67 억		1868313	N	N	1	N	00	N
88	20240816	100910	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	13280	0	3	0.00	11244990	849	8.81	13300	13300	13210	17260	9300	13280	13244.98	14.09	0	-224	13420	13350	13270	13200	13120	13310	13160	68	3980	500	10090	10	1	13257185	1761	7.80	0.92	12	0.01	1702.00	14371.00	15000	20230906	-11.47	11800	20240805	12.54	14880	-10.75	20240111	11800	12.54	20240805	15000	-11.47	20230906	11800	12.54	20240805	0.83	N	214180	500	67 억		1868313	N	N	1	N	00	N
89	20240816	090912	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	13260	-20	5	-0.15	1353200	102	1.06	13300	13300	13220	17260	9300	13280	13266.67	14.09	0	-48	13420	13350	13270	13200	13120	13310	13160	68	3980	500	10090	10	1	13257185	1758	7.79	0.92	12	0.00	1702.00	14371.00	15000	20230906	-11.60	11800	20240805	12.37	14880	-10.89	20240111	11800	12.37	20240805	15000	-11.60	20230906	11800	12.37	20240805	0.83	N	214180	500	67 억		1868313	N	N	1	N	00	N
90	20240814	160911	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	13280	-10	5	-0.08	127529270	9616	106.28	13340	13340	13190	17270	9310	13290	13258.90	14.10	0	-885	13530	13410	13280	13160	13030	13345	13095	68	3980	500	10100	10	1	13257185	1761	7.80	0.92	12	0.07	1702.00	14371.00	15000	20230906	-11.47	11800	20240805	12.54	14880	-10.75	20240111	11800	12.54	20240805	15000	-11.47	20230906	11800	12.54	20240805	0.84	N	214180	500	67 억		1868967	N	N	1	N	00	N
91	20240814	150913	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	13280	-10	5	-0.08	89207070	6730	74.38	13340	13340	13190	17270	9310	13290	13255.14	14.10	0	-351	13530	13410	13280	13160	13030	13345	13095	68	3980	500	10100	10	1	13257185	1761	7.80	0.92	12	0.05	1702.00	14371.00	15000	20230906	-11.47	11800	20240805	12.54	14880	-10.75	20240111	11800	12.54	20240805	15000	-11.47	20230906	11800	12.54	20240805	0.84	N	214180	500	67 억		1868967	N	N	1	N	00	N
92	20240814	140917	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	13280	-10	5	-0.08	73010960	5508	60.88	13340	13340	13190	17270	9310	13290	13255.44	14.10	0	-531	13530	13410	13280	13160	13030	13345	13095	68	3980	500	10100	10	1	13257185	1761	7.80	0.92	12	0.04	1702.00	14371.00	15000	20230906	-11.47	11800	20240805	12.54	14880	-10.75	20240111	11800	12.54	20240805	15000	-11.47	20230906	11800	12.54	20240805	0.84	N	214180	500	67 억		1868967	N	N	1	N	00	N
93	20240814	130913	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	13280	-10	5	-0.08	68100180	5138	56.79	13340	13340	13190	17270	9310	13290	13254.22	14.10	0	-520	13530	13410	13280	13160	13030	13345	13095	68	3980	500	10100	10	1	13257185	1761	7.80	0.92	12	0.04	1702.00	14371.00	15000	20230906	-11.47	11800	20240805	12.54	14880	-10.75	20240111	11800	12.54	20240805	15000	-11.47	20230906	11800	12.54	20240805	0.84	N	214180	500	67 억		1868967	N	N	1	N	00	N
94	20240814	120910	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	13300	10	2	0.08	63931960	4824	53.32	13340	13340	13190	17270	9310	13290	13252.89	14.10	0	-272	13530	13410	13280	13160	13030	13345	13095	68	3980	500	10100	10	1	13257185	1763	7.81	0.93	12	0.04	1702.00	14371.00	15000	20230906	-11.33	11800	20240805	12.71	14880	-10.62	20240111	11800	12.71	20240805	15000	-11.33	20230906	11800	12.71	20240805	0.84	N	214180	500	67 억		1868967	N	N	1	N	00	N
95	20240814	110907	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	13240	-50	5	-0.38	25707890	1942	21.46	13340	13340	13190	17270	9310	13290	13237.84	14.10	0	-300	13530	13410	13280	13160	13030	13345	13095	68	3980	500	10100	10	1	13257185	1755	7.78	0.92	12	0.01	1702.00	14371.00	15000	20230906	-11.73	11800	20240805	12.20	14880	-11.02	20240111	11800	12.20	20240805	15000	-11.73	20230906	11800	12.20	20240805	0.84	N	214180	500	67 억		1868967	N	N	1	N	00	N
96	20240814	100905	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	13250	-40	5	-0.30	11597010	874	9.66	13340	13340	13210	17270	9310	13290	13268.89	14.10	0	-345	13530	13410	13280	13160	13030	13345	13095	68	3980	500	10100	10	1	13257185	1757	7.78	0.92	12	0.01	1702.00	14371.00	15000	20230906	-11.67	11800	20240805	12.29	14880	-10.95	20240111	11800	12.29	20240805	15000	-11.67	20230906	11800	12.29	20240805	0.84	N	214180	500	67 억		1868967	N	N	1	N	00	N
97	20240814	090937	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	13280	-10	5	-0.08	4102490	308	3.40	13340	13340	13280	17270	9310	13290	13319.77	14.10	0	-57	13530	13410	13280	13160	13030	13345	13095	68	3980	500	10100	10	1	13257185	1761	7.80	0.92	12	0.00	1702.00	14371.00	15000	20230906	-11.47	11800	20240805	12.54	14880	-10.75	20240111	11800	12.54	20240805	15000	-11.47	20230906	11800	12.54	20240805	0.84	N	214180	500	67 억		1868967	N	N	1	N	00	N
98	20240813	160856	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	13290	-10	5	-0.08	119561350	9048	34.07	13370	13400	13150	17290	9310	13300	13214.11	14.10	0	249	13553	13426	13293	13166	13033	13490	13230	68	3990	500	10100	10	1	13257185	1762	7.81	0.92	12	0.07	1702.00	14371.00	15000	20230906	-11.40	11800	20240805	12.63	14880	-10.69	20240111	11800	12.63	20240805	15000	-11.40	20230906	11800	12.63	20240805	0.85	N	214180	500	67 억		1869018	N	N	1	N	00	N
99	20240813	150903	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	13290	-10	5	-0.08	116119410	8789	33.09	13370	13400	13150	17290	9310	13300	13211.90	14.10	0	287	13553	13426	13293	13166	13033	13490	13230	68	3990	500	10100	10	1	13257185	1762	7.81	0.92	12	0.07	1702.00	14371.00	15000	20230906	-11.40	11800	20240805	12.63	14880	-10.69	20240111	11800	12.63	20240805	15000	-11.40	20230906	11800	12.63	20240805	0.85	N	214180	500	67 억		1869018	N	N	0	N	00	N
100	20240813	140903	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	13190	-110	5	-0.83	93600870	7086	26.68	13370	13400	13150	17290	9310	13300	13209.27	14.10	0	235	13553	13426	13293	13166	13033	13490	13230	68	3990	500	10100	10	1	13257185	1749	7.75	0.92	12	0.05	1702.00	14371.00	15000	20230906	-12.07	11800	20240805	11.78	14880	-11.36	20240111	11800	11.78	20240805	15000	-12.07	20230906	11800	11.78	20240805	0.85	N	214180	500	67 억		1869018	N	N	0	N	00	N
101	20240813	130904	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	13200	-100	5	-0.75	89190340	6751	25.42	13370	13400	13150	17290	9310	13300	13211.43	14.10	0	71	13553	13426	13293	13166	13033	13490	13230	68	3990	500	10100	10	1	13257185	1750	7.76	0.92	12	0.05	1702.00	14371.00	15000	20230906	-12.00	11800	20240805	11.86	14880	-11.29	20240111	11800	11.86	20240805	15000	-12.00	20230906	11800	11.86	20240805	0.85	N	214180	500	67 억		1869018	N	N	0	N	00	N
102	20240813	120858	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	13230	-70	5	-0.53	70055480	5301	19.96	13370	13400	13150	17290	9310	13300	13215.52	14.10	0	-301	13553	13426	13293	13166	13033	13490	13230	68	3990	500	10100	10	1	13257185	1754	7.77	0.92	12	0.04	1702.00	14371.00	15000	20230906	-11.80	11800	20240805	12.12	14880	-11.09	20240111	11800	12.12	20240805	15000	-11.80	20230906	11800	12.12	20240805	0.85	N	214180	500	67 억		1869018	N	N	0	N	00	N
103	20240813	110856	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	13200	-100	5	-0.75	59663310	4513	16.99	13370	13400	13150	17290	9310	13300	13220.32	14.10	0	-432	13553	13426	13293	13166	13033	13490	13230	68	3990	500	10100	10	1	13257185	1750	7.76	0.92	12	0.03	1702.00	14371.00	15000	20230906	-12.00	11800	20240805	11.86	14880	-11.29	20240111	11800	11.86	20240805	15000	-12.00	20230906	11800	11.86	20240805	0.85	N	214180	500	67 억		1869018	N	N	0	N	00	N
104	20240813	100858	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	13330	30	2	0.23	26743450	2017	7.59	13370	13400	13180	17290	9310	13300	13259.02	14.10	0	-603	13553	13426	13293	13166	13033	13490	13230	68	3990	500	10100	10	1	13257185	1767	7.83	0.93	12	0.02	1702.00	14371.00	15000	20230906	-11.13	11800	20240805	12.97	14880	-10.42	20240111	11800	12.97	20240805	15000	-11.13	20230906	11800	12.97	20240805	0.85	N	214180	500	67 억		1869018	N	N	0	N	00	N
105	20240813	090902	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	13290	-10	5	-0.08	3180970	239	0.90	13370	13400	13180	17290	9310	13300	13309.50	14.10	0	-164	13553	13426	13293	13166	13033	13490	13230	68	3990	500	10100	10	1	13257185	1762	7.81	0.92	12	0.00	1702.00	14371.00	15000	20230906	-11.40	11800	20240805	12.63	14880	-10.69	20240111	11800	12.63	20240805	15000	-11.40	20230906	11800	12.63	20240805	0.85	N	214180	500	67 억		1869018	N	N	0	N	00	N
106	20240812	160850	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	13300	190	2	1.45	353943600	26559	113.50	13170	13420	13160	17040	9180	13110	13326.69	14.12	0	-3120	13436	13272	13056	12892	12676	13355	12975	68	3930	500	9960	10	1	13257185	1763	7.81	0.93	12	0.20	1702.00	14371.00	15000	20230906	-11.33	11800	20240805	12.71	14880	-10.62	20240111	11800	12.71	20240805	15000	-11.33	20230906	11800	12.71	20240805	0.85	N	214180	500	67 억		1871677	N	N	0	N	00	N
107	20240812	150852	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	13270	160	2	1.22	340374850	25538	109.14	13170	13420	13160	17040	9180	13110	13328.17	14.12	0	-3411	13436	13272	13056	12892	12676	13355	12975	68	3930	500	9960	10	1	13257185	1759	7.80	0.92	12	0.19	1702.00	14371.00	15000	20230906	-11.53	11800	20240805	12.46	14880	-10.82	20240111	11800	12.46	20240805	15000	-11.53	20230906	11800	12.46	20240805	0.85	N	214180	500	67 억		1871677	N	N	0	N	00	N
108	20240812	140852	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	13340	230	2	1.75	335406540	25165	107.55	13170	13420	13160	17040	9180	13110	13328.29	14.12	0	-3513	13436	13272	13056	12892	12676	13355	12975	68	3930	500	9960	10	1	13257185	1769	7.84	0.93	12	0.19	1702.00	14371.00	15000	20230906	-11.07	11800	20240805	13.05	14880	-10.35	20240111	11800	13.05	20240805	15000	-11.07	20230906	11800	13.05	20240805	0.85	N	214180	500	67 억		1871677	N	N	0	N	00	N
109	20240812	130848	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	13370	260	2	1.98	329975370	24758	105.81	13170	13420	13160	17040	9180	13110	13328.03	14.12	0	-3806	13436	13272	13056	12892	12676	13355	12975	68	3930	500	9960	10	1	13257185	1772	7.86	0.93	12	0.19	1702.00	14371.00	15000	20230906	-10.87	11800	20240805	13.31	14880	-10.15	20240111	11800	13.31	20240805	15000	-10.87	20230906	11800	13.31	20240805	0.85	N	214180	500	67 억		1871677	N	N	0	N	00	N
110	20240812	120849	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	13230	120	2	0.92	242177530	18193	77.75	13170	13400	13160	17040	9180	13110	13311.58	14.12	0	-1533	13436	13272	13056	12892	12676	13355	12975	68	3930	500	9960	10	1	13257185	1754	7.77	0.92	12	0.14	1702.00	14371.00	15000	20230906	-11.80	11800	20240805	12.12	14880	-11.09	20240111	11800	12.12	20240805	15000	-11.80	20230906	11800	12.12	20240805	0.85	N	214180	500	67 억		1871677	N	N	0	N	00	N
111	20240812	110850	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	13270	160	2	1.22	213877310	16055	68.61	13170	13400	13160	17040	9180	13110	13321.54	14.12	0	-2054	13436	13272	13056	12892	12676	13355	12975	68	3930	500	9960	10	1	13257185	1759	7.80	0.92	12	0.12	1702.00	14371.00	15000	20230906	-11.53	11800	20240805	12.46	14880	-10.82	20240111	11800	12.46	20240805	15000	-11.53	20230906	11800	12.46	20240805	0.85	N	214180	500	67 억		1871677	N	N	0	N	00	N
112	20240812	100843	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	13270	160	2	1.22	212071660	15919	68.03	13170	13400	13160	17040	9180	13110	13321.92	14.12	0	-2033	13436	13272	13056	12892	12676	13355	12975	68	3930	500	9960	10	1	13257185	1759	7.80	0.92	12	0.12	1702.00	14371.00	15000	20230906	-11.53	11800	20240805	12.46	14880	-10.82	20240111	11800	12.46	20240805	15000	-11.53	20230906	11800	12.46	20240805	0.85	N	214180	500	67 억		1871677	N	N	0	N	00	N
113	20240812	090841	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	13290	180	2	1.37	56546020	4265	18.23	13170	13290	13160	17040	9180	13110	13258.15	14.12	0	438	13436	13272	13056	12892	12676	13355	12975	68	3930	500	9960	10	1	13257185	1762	7.81	0.92	12	0.03	1702.00	14371.00	15000	20230906	-11.40	11800	20240805	12.63	14880	-10.69	20240111	11800	12.63	20240805	15000	-11.40	20230906	11800	12.63	20240805	0.85	N	214180	500	67 억		1871677	N	N	0	N	00	N
114	20240809	160838	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	13110	210	2	1.63	305455200	23388	37.89	12970	13220	12840	16770	9030	12900	13060.33	14.14	0	-3464	13680	13290	12730	12340	11780	13485	12535	68	3870	500	9800	10	1	13257185	1738	7.70	0.91	12	0.18	1702.00	14371.00	15000	20230906	-12.60	11800	20240805	11.10	14880	-11.90	20240111	11800	11.10	20240805	15000	-12.60	20230906	11800	11.10	20240805	0.84	N	214180	500	67 억		1874888	N	N	0	N	00	N
115	20240809	150857	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	13050	150	2	1.16	275503120	21098	34.18	12970	13220	12840	16770	9030	12900	13058.26	14.14	0	-3346	13680	13290	12730	12340	11780	13485	12535	68	3870	500	9800	10	1	13257185	1730	7.67	0.91	12	0.16	1702.00	14371.00	15000	20230906	-13.00	11800	20240805	10.59	14880	-12.30	20240111	11800	10.59	20240805	15000	-13.00	20230906	11800	10.59	20240805	0.84	N	214180	500	67 억		1874888	N	N	0	N	00	N
116	20240809	140901	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	13080	180	2	1.40	262462370	20099	32.56	12970	13220	12840	16770	9030	12900	13058.48	14.14	0	-3525	13680	13290	12730	12340	11780	13485	12535	68	3870	500	9800	10	1	13257185	1734	7.69	0.91	12	0.15	1702.00	14371.00	15000	20230906	-12.80	11800	20240805	10.85	14880	-12.10	20240111	11800	10.85	20240805	15000	-12.80	20230906	11800	10.85	20240805	0.84	N	214180	500	67 억		1874888	N	N	0	N	00	N
117	20240809	130854	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	13040	140	2	1.09	256269890	19625	31.79	12970	13220	12840	16770	9030	12900	13058.34	14.14	0	-3344	13680	13290	12730	12340	11780	13485	12535	68	3870	500	9800	10	1	13257185	1729	7.66	0.91	12	0.15	1702.00	14371.00	15000	20230906	-13.07	11800	20240805	10.51	14880	-12.37	20240111	11800	10.51	20240805	15000	-13.07	20230906	11800	10.51	20240805	0.84	N	214180	500	67 억		1874888	N	N	0	N	00	N
118	20240809	120853	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	13130	230	2	1.78	245537760	18806	30.46	12970	13220	12840	16770	9030	12900	13056.35	14.14	0	-3370	13680	13290	12730	12340	11780	13485	12535	68	3870	500	9800	10	1	13257185	1741	7.71	0.91	12	0.14	1702.00	14371.00	15000	20230906	-12.47	11800	20240805	11.27	14880	-11.76	20240111	11800	11.27	20240805	15000	-12.47	20230906	11800	11.27	20240805	0.84	N	214180	500	67 억		1874888	N	N	0	N	00	N
119	20240809	110846	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	13170	270	2	2.09	239026280	18312	29.66	12970	13190	12840	16770	9030	12900	13052.99	14.14	0	-3342	13680	13290	12730	12340	11780	13485	12535	68	3870	500	9800	10	1	13257185	1746	7.74	0.92	12	0.14	1702.00	14371.00	15000	20230906	-12.20	11800	20240805	11.61	14880	-11.49	20240111	11800	11.61	20240805	15000	-12.20	20230906	11800	11.61	20240805	0.84	N	214180	500	67 억		1874888	N	N	0	N	00	N
120	20240809	100855	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	12920	20	2	0.16	124842120	9616	15.58	12970	13110	12840	16770	9030	12900	12982.75	14.14	0	-2526	13680	13290	12730	12340	11780	13485	12535	68	3870	500	9800	10	1	13257185	1713	7.59	0.90	12	0.07	1702.00	14371.00	15000	20230906	-13.87	11800	20240805	9.49	14880	-13.17	20240111	11800	9.49	20240805	15000	-13.87	20230906	11800	9.49	20240805	0.84	N	214180	500	67 억		1874888	N	N	0	N	00	N
121	20240809	090849	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	12970	70	2	0.54	24454480	1881	3.05	12970	13110	12920	16770	9030	12900	13000.79	14.14	0	-736	13680	13290	12730	12340	11780	13485	12535	68	3870	500	9800	10	1	13257185	1719	7.62	0.90	12	0.01	1702.00	14371.00	15000	20230906	-13.53	11800	20240805	9.92	14880	-12.84	20240111	11800	9.92	20240805	15000	-13.53	20230906	11800	9.92	20240805	0.84	N	214180	500	67 억		1874888	N	N	0	N	00	N
122	20240808	160834	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	12900	620	2	5.05	787104700	61652	475.78	12270	13120	12170	15960	8600	12280	12766.85	14.12	0	2301	12526	12402	12266	12142	12006	12335	12075	68	3680	500	9330	10	1	13257185	1710	7.58	0.90	12	0.47	1702.00	14371.00	15000	20230906	-14.00	11800	20240805	9.32	14880	-13.31	20240111	11800	9.32	20240805	15000	-14.00	20230906	11800	9.32	20240805	0.88	N	214180	500	67 억		1871918	N	N	0	N	00	N
123	20240808	150845	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	12900	620	2	5.05	777291000	60891	469.91	12270	13120	12170	15960	8600	12280	12765.29	14.12	0	2394	12526	12402	12266	12142	12006	12335	12075	68	3680	500	9330	10	1	13257185	1710	7.58	0.90	12	0.46	1702.00	14371.00	15000	20230906	-14.00	11800	20240805	9.32	14880	-13.31	20240111	11800	9.32	20240805	15000	-14.00	20230906	11800	9.32	20240805	0.88	N	214180	500	67 억		1871918	N	N	0	N	00	N
124	20240808	140847	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	13010	730	2	5.94	699764320	54898	423.66	12270	13120	12170	15960	8600	12280	12746.63	14.12	0	1568	12526	12402	12266	12142	12006	12335	12075	68	3680	500	9330	10	1	13257185	1725	7.64	0.91	12	0.41	1702.00	14371.00	15000	20230906	-13.27	11800	20240805	10.25	14880	-12.57	20240111	11800	10.25	20240805	15000	-13.27	20230906	11800	10.25	20240805	0.88	N	214180	500	67 억		1871918	N	N	0	N	00	N
125	20240808	130845	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	12920	640	2	5.21	596430710	46982	362.57	12270	13030	12170	15960	8600	12280	12694.88	14.12	0	-289	12526	12402	12266	12142	12006	12335	12075	68	3680	500	9330	10	1	13257185	1713	7.59	0.90	12	0.35	1702.00	14371.00	15000	20230906	-13.87	11800	20240805	9.49	14880	-13.17	20240111	11800	9.49	20240805	15000	-13.87	20230906	11800	9.49	20240805	0.88	N	214180	500	67 억		1871918	N	N	0	N	00	N
126	20240808	120851	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	12930	650	2	5.29	497971780	39375	303.87	12270	12990	12170	15960	8600	12280	12646.90	14.12	0	-4014	12526	12402	12266	12142	12006	12335	12075	68	3680	500	9330	10	1	13257185	1714	7.60	0.90	12	0.30	1702.00	14371.00	15000	20230906	-13.80	11800	20240805	9.58	14880	-13.10	20240111	11800	9.58	20240805	15000	-13.80	20230906	11800	9.58	20240805	0.88	N	214180	500	67 억		1871918	N	N	0	N	00	N
127	20240808	110844	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	12940	660	2	5.37	421479120	33453	258.16	12270	12950	12170	15960	8600	12280	12599.14	14.12	0	-3280	12526	12402	12266	12142	12006	12335	12075	68	3680	500	9330	10	1	13257185	1715	7.60	0.90	12	0.25	1702.00	14371.00	15000	20230906	-13.73	11800	20240805	9.66	14880	-13.04	20240111	11800	9.66	20240805	15000	-13.73	20230906	11800	9.66	20240805	0.88	N	214180	500	67 억		1871918	N	N	0	N	00	N
128	20240808	100842	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	12490	210	2	1.71	280268510	22339	172.40	12270	12890	12170	15960	8600	12280	12546.15	14.12	0	-2861	12526	12402	12266	12142	12006	12335	12075	68	3680	500	9330	10	1	13257185	1656	7.34	0.87	12	0.17	1702.00	14371.00	15000	20230906	-16.73	11800	20240805	5.85	14880	-16.06	20240111	11800	5.85	20240805	15000	-16.73	20230906	11800	5.85	20240805	0.88	N	214180	500	67 억		1871918	N	N	0	N	00	N
129	20240808	090837	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	12210	-70	5	-0.57	11105100	908	7.01	12270	12300	12170	15960	8600	12280	12230.29	14.12	0	-558	12526	12402	12266	12142	12006	12335	12075	68	3680	500	9330	10	1	13257185	1619	7.17	0.85	12	0.01	1702.00	14371.00	15000	20230906	-18.60	11800	20240805	3.47	14880	-17.94	20240111	11800	3.47	20240805	15000	-18.60	20230906	11800	3.47	20240805	0.88	N	214180	500	67 억		1871918	N	N	0	N	00	N
130	20240807	160823	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	12280	-40	5	-0.32	157802900	12907	36.83	12300	12390	12130	16010	8630	12320	12226.12	14.13	0	-1125	12773	12546	12273	12046	11773	12660	12160	68	3690	500	9360	10	1	13257185	1628	7.22	0.85	12	0.10	1702.00	14371.00	15000	20230906	-18.13	11800	20240805	4.07	14880	-17.47	20240111	11800	4.07	20240805	15000	-18.13	20230906	11800	4.07	20240805	0.88	N	214180	500	67 억		1873113	N	N	4	N	00	N
131	20240807	150836	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	12190	-130	5	-1.06	142239540	11638	33.21	12300	12390	12130	16010	8630	12320	12221.99	14.13	0	-1039	12773	12546	12273	12046	11773	12660	12160	68	3690	500	9360	10	1	13257185	1616	7.16	0.85	12	0.09	1702.00	14371.00	15000	20230906	-18.73	11800	20240805	3.31	14880	-18.08	20240111	11800	3.31	20240805	15000	-18.73	20230906	11800	3.31	20240805	0.88	N	214180	500	67 억		1873113	N	N	4	N	00	N
132	20240807	140842	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	12230	-90	5	-0.73	108734580	8888	25.36	12300	12390	12130	16010	8630	12320	12233.86	14.13	0	-750	12773	12546	12273	12046	11773	12660	12160	68	3690	500	9360	10	1	13257185	1621	7.19	0.85	12	0.07	1702.00	14371.00	15000	20230906	-18.47	11800	20240805	3.64	14880	-17.81	20240111	11800	3.64	20240805	15000	-18.47	20230906	11800	3.64	20240805	0.88	N	214180	500	67 억		1873113	N	N	4	N	00	N
133	20240807	130835	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	12270	-50	5	-0.41	98443900	8047	22.96	12300	12390	12130	16010	8630	12320	12233.62	14.13	0	-670	12773	12546	12273	12046	11773	12660	12160	68	3690	500	9360	10	1	13257185	1627	7.21	0.85	12	0.06	1702.00	14371.00	15000	20230906	-18.20	11800	20240805	3.98	14880	-17.54	20240111	11800	3.98	20240805	15000	-18.20	20230906	11800	3.98	20240805	0.88	N	214180	500	67 억		1873113	N	N	4	N	00	N
134	20240807	120838	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	12280	-40	5	-0.32	95796340	7831	22.34	12300	12390	12130	16010	8630	12320	12232.96	14.13	0	-604	12773	12546	12273	12046	11773	12660	12160	68	3690	500	9360	10	1	13257185	1628	7.22	0.85	12	0.06	1702.00	14371.00	15000	20230906	-18.13	11800	20240805	4.07	14880	-17.47	20240111	11800	4.07	20240805	15000	-18.13	20230906	11800	4.07	20240805	0.88	N	214180	500	67 억		1873113	N	N	4	N	00	N
135	20240807	110836	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	12280	-40	5	-0.32	68907620	5634	16.08	12300	12390	12130	16010	8630	12320	12230.67	14.13	0	-297	12773	12546	12273	12046	11773	12660	12160	68	3690	500	9360	10	1	13257185	1628	7.22	0.85	12	0.04	1702.00	14371.00	15000	20230906	-18.13	11800	20240805	4.07	14880	-17.47	20240111	11800	4.07	20240805	15000	-18.13	20230906	11800	4.07	20240805	0.88	N	214180	500	67 억		1873113	N	N	4	N	00	N
136	20240807	100830	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	12200	-120	5	-0.97	36660540	3004	8.57	12300	12300	12130	16010	8630	12320	12203.91	14.13	0	-768	12773	12546	12273	12046	11773	12660	12160	68	3690	500	9360	10	1	13257185	1617	7.17	0.85	12	0.02	1702.00	14371.00	15000	20230906	-18.67	11800	20240805	3.39	14880	-18.01	20240111	11800	3.39	20240805	15000	-18.67	20230906	11800	3.39	20240805	0.88	N	214180	500	67 억		1873113	N	N	4	N	00	N
137	20240807	090858	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	12190	-130	5	-1.06	3086850	253	0.72	12300	12300	12170	16010	8630	12320	12200.99	14.13	0	-221	12773	12546	12273	12046	11773	12660	12160	68	3690	500	9360	10	1	13257185	1616	7.16	0.85	12	0.00	1702.00	14371.00	15000	20230906	-18.73	11800	20240805	3.31	14880	-18.08	20240111	11800	3.31	20240805	15000	-18.73	20230906	11800	3.31	20240805	0.88	N	214180	500	67 억		1873113	N	N	4	N	00	N
138	20240806	160821	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	12320	200	2	1.65	427867560	35037	91.84	12000	12500	12000	15750	8490	12120	12211.88	14.10	0	3565	13466	12792	12296	11622	11126	12545	11375	68	3630	500	9210	10	1	13257185	1633	7.24	0.86	12	0.26	1702.00	14371.00	15000	20230906	-17.87	11800	20240805	4.41	14880	-17.20	20240111	11800	4.41	20240805	15000	-17.87	20230906	11800	4.41	20240805	0.88	N	214180	500	67 억		1869548	N	N	4	N	00	N
139	20240806	150833	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	12190	70	2	0.58	407917250	33414	87.59	12000	12500	12000	15750	8490	12120	12207.97	14.10	0	4000	13466	12792	12296	11622	11126	12545	11375	68	3630	500	9210	10	1	13257185	1616	7.16	0.85	12	0.25	1702.00	14371.00	15000	20230906	-18.73	11800	20240805	3.31	14880	-18.08	20240111	11800	3.31	20240805	15000	-18.73	20230906	11800	3.31	20240805	0.88	N	214180	500	67 억		1869548	N	N	0	N	00	N
140	20240806	140829	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	12220	100	2	0.83	331180030	27097	71.03	12000	12500	12000	15750	8490	12120	12222.02	14.10	0	4438	13466	12792	12296	11622	11126	12545	11375	68	3630	500	9210	10	1	13257185	1620	7.18	0.85	12	0.20	1702.00	14371.00	15000	20230906	-18.53	11800	20240805	3.56	14880	-17.88	20240111	11800	3.56	20240805	15000	-18.53	20230906	11800	3.56	20240805	0.88	N	214180	500	67 억		1869548	N	N	0	N	00	N
141	20240806	130831	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	12250	130	2	1.07	286485370	23446	61.46	12000	12500	12000	15750	8490	12120	12218.94	14.10	0	4965	13466	12792	12296	11622	11126	12545	11375	68	3630	500	9210	10	1	13257185	1624	7.20	0.85	12	0.18	1702.00	14371.00	15000	20230906	-18.33	11800	20240805	3.81	14880	-17.67	20240111	11800	3.81	20240805	15000	-18.33	20230906	11800	3.81	20240805	0.88	N	214180	500	67 억		1869548	N	N	0	N	00	N
142	20240806	120833	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	12220	100	2	0.83	278304810	22776	59.70	12000	12500	12000	15750	8490	12120	12219.21	14.10	0	4934	13466	12792	12296	11622	11126	12545	11375	68	3630	500	9210	10	1	13257185	1620	7.18	0.85	12	0.17	1702.00	14371.00	15000	20230906	-18.53	11800	20240805	3.56	14880	-17.88	20240111	11800	3.56	20240805	15000	-18.53	20230906	11800	3.56	20240805	0.88	N	214180	500	67 억		1869548	N	N	0	N	00	N
143	20240806	110822	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	12300	180	2	1.49	250844560	20519	53.79	12000	12500	12000	15750	8490	12120	12224.99	14.10	0	4662	13466	12792	12296	11622	11126	12545	11375	68	3630	500	9210	10	1	13257185	1631	7.23	0.86	12	0.15	1702.00	14371.00	15000	20230906	-18.00	11800	20240805	4.24	14880	-17.34	20240111	11800	4.24	20240805	15000	-18.00	20230906	11800	4.24	20240805	0.88	N	214180	500	67 억		1869548	N	N	0	N	00	N
144	20240806	100822	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	12380	260	2	2.15	216950660	17745	46.51	12000	12500	12000	15750	8490	12120	12226.02	14.10	0	5780	13466	12792	12296	11622	11126	12545	11375	68	3630	500	9210	10	1	13257185	1641	7.27	0.86	12	0.13	1702.00	14371.00	15000	20230906	-17.47	11800	20240805	4.92	14880	-16.80	20240111	11800	4.92	20240805	15000	-17.47	20230906	11800	4.92	20240805	0.88	N	214180	500	67 억		1869548	N	N	0	N	00	N
145	20240806	090828	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	12480	360	2	2.97	32529160	2672	7.00	12000	12500	12000	15750	8490	12120	12174.09	14.10	0	131	13466	12792	12296	11622	11126	12545	11375	68	3630	500	9210	10	1	13257185	1654	7.33	0.87	12	0.02	1702.00	14371.00	15000	20230906	-16.80	11800	20240805	5.76	14880	-16.13	20240111	11800	5.76	20240805	15000	-16.80	20230906	11800	5.76	20240805	0.88	N	214180	500	67 억		1869548	N	N	0	N	00	N
146	20240805	160811	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	12120	-910	5	-6.98	468211310	38133	171.52	12970	12970	11800	16930	9130	13030	12278.55	14.15	0	-6280	13323	13176	12963	12816	12603	13070	12710	68	3900	500	9900	10	1	13257185	1607	7.12	0.84	12	0.29	1702.00	14371.00	15000	20230906	-19.20	11800	20240805	2.71	14880	-18.55	20240111	11800	2.71	20240805	15000	-19.20	20230906	11800	2.71	20240805	0.88	N	214180	500	67 억		1875780	N	N	0	N	00	N
147	20240805	150825	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	11910	-1120	5	-8.60	438080500	35614	160.19	12970	12970	11900	16930	9130	13030	12300.79	14.15	0	-5506	13323	13176	12963	12816	12603	13070	12710	68	3900	500	9900	10	1	13257185	1579	7.00	0.83	12	0.27	1702.00	14371.00	15000	20230906	-20.60	11900	20240805	0.08	14880	-19.96	20240111	11900	0.08	20240805	15000	-20.60	20230906	11900	0.08	20240805	0.88	N	214180	500	67 억		1875780	N	N	0	N	00	N
148	20240805	140827	58	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	12020	-1010	5	-7.75	379389360	30703	138.10	12970	12970	12000	16930	9130	13030	12356.75	14.15	0	-3387	13323	13176	12963	12816	12603	13070	12710	68	3900	500	9900	10	1	13257185	1594	7.06	0.84	12	0.23	1702.00	14371.00	15000	20230906	-19.87	12000	20240805	0.17	14880	-19.22	20240111	12000	0.17	20240805	15000	-19.87	20230906	12000	0.17	20240805	0.88	N	214180	500	67 억		1875780	N	N	0	N	00	N
149	20240805	130825	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	12300	-730	5	-5.60	280394050	22499	101.20	12970	12970	12220	16930	9130	13030	12462.51	14.15	0	-4057	13323	13176	12963	12816	12603	13070	12710	68	3900	500	9900	10	1	13257185	1631	7.23	0.86	12	0.17	1702.00	14371.00	15000	20230906	-18.00	12220	20240805	0.65	14880	-17.34	20240111	12220	0.65	20240805	15000	-18.00	20230906	12220	0.65	20240805	0.88	N	214180	500	67 억		1875780	N	N	0	N	00	N
150	20240805	120820	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	12320	-710	5	-5.45	215833610	17236	77.53	12970	12970	12300	16930	9130	13030	12522.26	14.15	0	-3281	13323	13176	12963	12816	12603	13070	12710	68	3900	500	9900	10	1	13257185	1633	7.24	0.86	12	0.13	1702.00	14371.00	15000	20230906	-17.87	12300	20240805	0.16	14880	-17.20	20240111	12300	0.16	20240805	15000	-17.87	20230906	12300	0.16	20240805	0.88	N	214180	500	67 억		1875780	N	N	0	N	00	N
151	20240805	110819	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	12520	-510	5	-3.91	145252200	11552	51.96	12970	12970	12500	16930	9130	13030	12573.77	14.15	0	-3001	13323	13176	12963	12816	12603	13070	12710	68	3900	500	9900	10	1	13257185	1660	7.36	0.87	12	0.09	1702.00	14371.00	15000	20230906	-16.53	12500	20240805	0.16	14880	-15.86	20240111	12500	0.16	20240805	15000	-16.53	20230906	12500	0.16	20240805	0.88	N	214180	500	67 억		1875780	N	N	0	N	00	N
152	20240805	100818	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	12560	-470	5	-3.61	73453710	5820	26.18	12970	12970	12550	16930	9130	13030	12620.91	14.15	0	30	13323	13176	12963	12816	12603	13070	12710	68	3900	500	9900	10	1	13257185	1665	7.38	0.87	12	0.04	1702.00	14371.00	15000	20230906	-16.27	12550	20240805	0.08	14880	-15.59	20240111	12550	0.08	20240805	15000	-16.27	20230906	12550	0.08	20240805	0.88	N	214180	500	67 억		1875780	N	N	0	N	00	N
153	20240805	090812	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	12570	-460	5	-3.53	27948730	2201	9.90	12970	12970	12570	16930	9130	13030	12698.20	14.15	0	-870	13323	13176	12963	12816	12603	13070	12710	68	3900	500	9900	10	1	13257185	1666	7.39	0.87	12	0.02	1702.00	14371.00	15000	20230906	-16.20	12570	20240805	0.00	14880	-15.52	20240111	12570	0.00	20240805	15000	-16.20	20230906	12570	0.00	20240805	0.88	N	214180	500	67 억		1875780	N	N	0	N	00	N
154	20240802	160806	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	13030	-100	5	-0.76	285381250	22232	432.70	13110	13110	12750	17060	9200	13130	12835.29	14.17	0	-2638	13250	13190	13120	13060	12990	13195	13065	68	3930	500	9970	10	1	13257185	1727	7.66	0.91	12	0.17	1702.00	14371.00	15000	20230906	-13.13	12590	20230803	3.49	14880	-12.43	20240111	12690	2.68	20240625	15000	-13.13	20230906	12590	3.49	20230803	0.88	N	214180	500	67 억		1878816	N	N	0	N	00	N
155	20240802	150805	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	12810	-320	5	-2.44	277988190	21661	421.58	13110	13110	12750	17060	9200	13130	12832.41	14.17	0	-2642	13250	13190	13120	13060	12990	13195	13065	68	3930	500	9970	10	1	13257185	1698	7.53	0.89	12	0.16	1702.00	14371.00	15000	20230906	-14.60	12590	20230803	1.75	14880	-13.91	20240111	12690	0.95	20240625	15000	-14.60	20230906	12590	1.75	20230803	0.88	N	214180	500	67 억		1878816	N	N	0	N	00	N
156	20240802	140809	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	12820	-310	5	-2.36	231642920	18036	351.03	13110	13110	12760	17060	9200	13130	12842.01	14.17	0	-2304	13250	13190	13120	13060	12990	13195	13065	68	3930	500	9970	10	1	13257185	1700	7.53	0.89	12	0.14	1702.00	14371.00	15000	20230906	-14.53	12590	20230803	1.83	14880	-13.84	20240111	12690	1.02	20240625	15000	-14.53	20230906	12590	1.83	20230803	0.88	N	214180	500	67 억		1878816	N	N	0	N	00	N
157	20240802	130805	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	12850	-280	5	-2.13	225971800	17594	342.43	13110	13110	12760	17060	9200	13130	12842.30	14.17	0	-2085	13250	13190	13120	13060	12990	13195	13065	68	3930	500	9970	10	1	13257185	1704	7.55	0.89	12	0.13	1702.00	14371.00	15000	20230906	-14.33	12590	20230803	2.07	14880	-13.64	20240111	12690	1.26	20240625	15000	-14.33	20230906	12590	2.07	20230803	0.88	N	214180	500	67 억		1878816	N	N	0	N	00	N
158	20240802	120806	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	12800	-330	5	-2.51	181918340	14148	275.36	13110	13110	12760	17060	9200	13130	12856.59	14.17	0	-1953	13250	13190	13120	13060	12990	13195	13065	68	3930	500	9970	10	1	13257185	1697	7.52	0.89	12	0.11	1702.00	14371.00	15000	20230906	-14.67	12590	20230803	1.67	14880	-13.98	20240111	12690	0.87	20240625	15000	-14.67	20230906	12590	1.67	20230803	0.88	N	214180	500	67 억		1878816	N	N	0	N	00	N
159	20240802	110806	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	12840	-290	5	-2.21	148988840	11575	225.28	13110	13110	12760	17060	9200	13130	12869.69	14.17	0	-1138	13250	13190	13120	13060	12990	13195	13065	68	3930	500	9970	10	1	13257185	1702	7.54	0.89	12	0.09	1702.00	14371.00	15000	20230906	-14.40	12590	20230803	1.99	14880	-13.71	20240111	12690	1.18	20240625	15000	-14.40	20230906	12590	1.99	20230803	0.88	N	214180	500	67 억		1878816	N	N	0	N	00	N
160	20240802	100801	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	12790	-340	5	-2.59	129044040	10018	194.98	13110	13110	12760	17060	9200	13130	12879.09	14.17	0	-1762	13250	13190	13120	13060	12990	13195	13065	68	3930	500	9970	10	1	13257185	1696	7.51	0.89	12	0.08	1702.00	14371.00	15000	20230906	-14.73	12590	20230803	1.59	14880	-14.05	20240111	12690	0.79	20240625	15000	-14.73	20230906	12590	1.59	20230803	0.88	N	214180	500	67 억		1878816	N	N	0	N	00	N
161	20240802	090808	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	13040	-90	5	-0.69	5730840	439	8.54	13110	13110	13020	17060	9200	13130	13036.13	14.17	0	-161	13250	13190	13120	13060	12990	13195	13065	68	3930	500	9970	10	1	13257185	1729	7.66	0.91	12	0.00	1702.00	14371.00	15000	20230906	-13.07	12590	20230803	3.57	14880	-12.37	20240111	12690	2.76	20240625	15000	-13.07	20230906	12590	3.57	20230803	0.88	N	214180	500	67 억		1878816	N	N	0	N	00	N
162	20240801	160802	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	13130	40	2	0.31	67186960	5137	43.53	13130	13180	13050	17010	9170	13090	13079.03	14.17	0	324	13216	13152	13076	13012	12936	13115	12975	68	3920	500	9940	10	1	13257185	1741	7.71	0.91	12	0.04	1702.00	14371.00	15000	20230906	-12.47	12410	20230726	5.80	14880	-11.76	20240111	12690	3.47	20240625	15000	-12.47	20230906	12590	4.29	20230803	0.88	N	214180	500	67 억		1878492	N	N	0	N	00	N
163	20240801	150824	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	13080	-10	5	-0.08	63717600	4872	41.28	13130	13180	13050	17010	9170	13090	13078.33	14.17	0	365	13216	13152	13076	13012	12936	13115	12975	68	3920	500	9940	10	1	13257185	1734	7.69	0.91	12	0.04	1702.00	14371.00	15000	20230906	-12.80	12410	20230726	5.40	14880	-12.10	20240111	12690	3.07	20240625	15000	-12.80	20230906	12590	3.89	20230803	0.88	N	214180	500	67 억		1878492	N	N	0	N	00	N
164	20240801	140814	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	13090	0	3	0.00	45999710	3516	29.79	13130	13180	13050	17010	9170	13090	13082.97	14.17	0	117	13216	13152	13076	13012	12936	13115	12975	68	3920	500	9940	10	1	13257185	1735	7.69	0.91	12	0.03	1702.00	14371.00	15000	20230906	-12.73	12410	20230726	5.48	14880	-12.03	20240111	12690	3.15	20240625	15000	-12.73	20230906	12590	3.97	20230803	0.88	N	214180	500	67 억		1878492	N	N	0	N	00	N
165	20240801	130805	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	13070	-20	5	-0.15	34856140	2664	22.57	13130	13180	13050	17010	9170	13090	13084.14	14.17	0	104	13216	13152	13076	13012	12936	13115	12975	68	3920	500	9940	10	1	13257185	1733	7.68	0.91	12	0.02	1702.00	14371.00	15000	20230906	-12.87	12410	20230726	5.32	14880	-12.16	20240111	12690	2.99	20240625	15000	-12.87	20230906	12590	3.81	20230803	0.88	N	214180	500	67 억		1878492	N	N	0	N	00	N
166	20240801	120810	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	13100	10	2	0.08	20084960	1534	13.00	13130	13180	13050	17010	9170	13090	13093.19	14.17	0	109	13216	13152	13076	13012	12936	13115	12975	68	3920	500	9940	10	1	13257185	1737	7.70	0.91	12	0.01	1702.00	14371.00	15000	20230906	-12.67	12410	20230726	5.56	14880	-11.96	20240111	12690	3.23	20240625	15000	-12.67	20230906	12590	4.05	20230803	0.88	N	214180	500	67 억		1878492	N	N	0	N	00	N
167	20240801	110810	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	13110	20	2	0.15	15124040	1155	9.79	13130	13180	13050	17010	9170	13090	13094.41	14.17	0	109	13216	13152	13076	13012	12936	13115	12975	68	3920	500	9940	10	1	13257185	1738	7.70	0.91	12	0.01	1702.00	14371.00	15000	20230906	-12.60	12410	20230726	5.64	14880	-11.90	20240111	12690	3.31	20240625	15000	-12.60	20230906	12590	4.13	20230803	0.88	N	214180	500	67 억		1878492	N	N	0	N	00	N
168	20240801	100805	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	13140	50	2	0.38	3813740	291	2.47	13130	13180	13050	17010	9170	13090	13105.64	14.17	0	145	13216	13152	13076	13012	12936	13115	12975	68	3920	500	9940	10	1	13257185	1742	7.72	0.91	12	0.00	1702.00	14371.00	15000	20230906	-12.40	12410	20230726	5.88	14880	-11.69	20240111	12690	3.55	20240625	15000	-12.40	20230906	12590	4.37	20230803	0.88	N	214180	500	67 억		1878492	N	N	0	N	00	N
169	20240801	090757	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	13090	0	3	0.00	694800	53	0.45	13130	13180	13050	17010	9170	13090	13109.43	14.17	0	13	13216	13152	13076	13012	12936	13115	12975	68	3920	500	9940	10	1	13257185	1735	7.69	0.91	12	0.00	1702.00	14371.00	15000	20230906	-12.73	12410	20230726	5.48	14880	-12.03	20240111	12690	3.15	20240625	15000	-12.73	20230906	12590	3.97	20230803	0.88	N	214180	500	67 억		1878492	N	N	0	N	00	N