KissMeData/347850/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	161149	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	36350	1200	2	3.41	15189195350	418611	98.15	36200	37000	35550	45650	24650	35150	36284.46	0.00	0	-4082	36750	35950	34700	33900	32650	36350	34300	53	10500	500	24600	50	1	10538729	3831	84.73	7.25	12	3.97	429.00	5017.00	53900	20240502	-32.56	25100	20240627	44.82	53900	-32.56	20240502	25100	44.82	20240627	53900	-32.56	20240502	25100	44.82	20240627	2.13	N	347850	500	52 억		0	N	N	0	N	00	N
3	20240830	151203	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	36400	1250	2	3.56	14725355400	405844	95.16	36200	37000	35550	45650	24650	35150	36283.29	0.00	0	-8285	36750	35950	34700	33900	32650	36350	34300	53	10500	500	24600	50	1	10538729	3836	84.85	7.26	12	3.85	429.00	5017.00	53900	20240502	-32.47	25100	20240627	45.02	53900	-32.47	20240502	25100	45.02	20240627	53900	-32.47	20240502	25100	45.02	20240627	2.13	N	347850	500	52 억		0	N	N	0	N	00	N
4	20240830	141201	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	36200	1050	2	2.99	13765216850	379469	88.98	36200	37000	35550	45650	24650	35150	36274.94	0.00	0	-17435	36750	35950	34700	33900	32650	36350	34300	53	10500	500	24600	50	1	10538729	3815	84.38	7.22	12	3.60	429.00	5017.00	53900	20240502	-32.84	25100	20240627	44.22	53900	-32.84	20240502	25100	44.22	20240627	53900	-32.84	20240502	25100	44.22	20240627	2.13	N	347850	500	52 억		0	N	N	0	N	00	N
5	20240830	131154	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	36300	1150	2	3.27	12974459550	357677	83.87	36200	37000	35550	45650	24650	35150	36274.23	0.00	0	-23206	36750	35950	34700	33900	32650	36350	34300	53	10500	500	24600	50	1	10538729	3826	84.62	7.24	12	3.39	429.00	5017.00	53900	20240502	-32.65	25100	20240627	44.62	53900	-32.65	20240502	25100	44.62	20240627	53900	-32.65	20240502	25100	44.62	20240627	2.13	N	347850	500	52 억		0	N	N	0	N	00	N
6	20240830	121159	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	36200	1050	2	2.99	12151878850	335040	78.56	36200	37000	35550	45650	24650	35150	36269.93	0.00	0	-31874	36750	35950	34700	33900	32650	36350	34300	53	10500	500	24600	50	1	10538729	3815	84.38	7.22	12	3.18	429.00	5017.00	53900	20240502	-32.84	25100	20240627	44.22	53900	-32.84	20240502	25100	44.22	20240627	53900	-32.84	20240502	25100	44.22	20240627	2.13	N	347850	500	52 억		0	N	N	0	N	00	N
7	20240830	111211	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	35800	650	2	1.85	11154789650	307353	72.07	36200	37000	35650	45650	24650	35150	36293.09	0.00	0	-23375	36750	35950	34700	33900	32650	36350	34300	53	10500	500	24600	50	1	10538729	3773	83.45	7.14	12	2.92	429.00	5017.00	53900	20240502	-33.58	25100	20240627	42.63	53900	-33.58	20240502	25100	42.63	20240627	53900	-33.58	20240502	25100	42.63	20240627	2.13	N	347850	500	52 억		0	N	N	0	N	00	N
8	20240830	101205	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	36700	1550	2	4.41	9018646000	248462	58.26	36200	37000	35650	45650	24650	35150	36297.89	0.00	0	-19825	36750	35950	34700	33900	32650	36350	34300	53	10500	500	24600	50	1	10538729	3868	85.55	7.32	12	2.36	429.00	5017.00	53900	20240502	-31.91	25100	20240627	46.22	53900	-31.91	20240502	25100	46.22	20240627	53900	-31.91	20240502	25100	46.22	20240627	2.13	N	347850	500	52 억		0	N	N	0	N	00	N
9	20240830	091209	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	36150	1000	2	2.84	3661285050	101208	23.73	36200	36700	35650	45650	24650	35150	36175.85	0.00	0	-15309	36750	35950	34700	33900	32650	36350	34300	53	10500	500	24600	50	1	10538729	3810	84.27	7.21	12	0.96	429.00	5017.00	53900	20240502	-32.93	25100	20240627	44.02	53900	-32.93	20240502	25100	44.02	20240627	53900	-32.93	20240502	25100	44.02	20240627	2.13	N	347850	500	52 억		0	N	N	0	N	00	N
10	20240829	161208	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	35150	350	2	1.01	14561825350	420440	38.85	34250	35500	33450	45200	24400	34800	34633.55	0.00	0	-39351	39733	37266	33533	31066	27333	38500	32300	53	10400	500	24360	50	1	10538729	3704	81.93	7.01	12	3.99	429.00	5017.00	53900	20240502	-34.79	25100	20240627	40.04	53900	-34.79	20240502	25100	40.04	20240627	53900	-34.79	20240502	25100	40.04	20240627	2.10	N	347850	500	52 억		0	N	N	0	N	00	N
11	20240829	151220	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	34850	50	2	0.14	14220133900	410688	37.95	34250	35500	33450	45200	24400	34800	34625.05	0.00	0	-39296	39733	37266	33533	31066	27333	38500	32300	53	10400	500	24360	50	1	10538729	3673	81.24	6.95	12	3.90	429.00	5017.00	53900	20240502	-35.34	25100	20240627	38.84	53900	-35.34	20240502	25100	38.84	20240627	53900	-35.34	20240502	25100	38.84	20240627	2.10	N	347850	500	52 억		0	N	N	0	N	00	N
12	20240829	141221	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	35050	250	2	0.72	12394432600	358622	33.14	34250	35500	33450	45200	24400	34800	34561.12	0.00	0	-27032	39733	37266	33533	31066	27333	38500	32300	53	10400	500	24360	50	1	10538729	3694	81.70	6.99	12	3.40	429.00	5017.00	53900	20240502	-34.97	25100	20240627	39.64	53900	-34.97	20240502	25100	39.64	20240627	53900	-34.97	20240502	25100	39.64	20240627	2.10	N	347850	500	52 억		0	N	N	0	N	00	N
13	20240829	131221	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	34200	-600	5	-1.72	10933850400	316877	29.28	34250	35500	33450	45200	24400	34800	34504.82	0.00	0	-18612	39733	37266	33533	31066	27333	38500	32300	53	10400	500	24360	50	1	10538729	3604	79.72	6.82	12	3.01	429.00	5017.00	53900	20240502	-36.55	25100	20240627	36.25	53900	-36.55	20240502	25100	36.25	20240627	53900	-36.55	20240502	25100	36.25	20240627	2.10	N	347850	500	52 억		0	N	N	0	N	00	N
14	20240829	121219	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	34850	50	2	0.14	9776912050	283247	26.17	34250	35500	33450	45200	24400	34800	34517.04	0.00	0	-15602	39733	37266	33533	31066	27333	38500	32300	53	10400	500	24360	50	1	10538729	3673	81.24	6.95	12	2.69	429.00	5017.00	53900	20240502	-35.34	25100	20240627	38.84	53900	-35.34	20240502	25100	38.84	20240627	53900	-35.34	20240502	25100	38.84	20240627	2.10	N	347850	500	52 억		0	N	N	0	N	00	N
15	20240829	111220	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	34950	150	2	0.43	8571625300	248707	22.98	34250	35500	33450	45200	24400	34800	34464.44	0.00	0	-16294	39733	37266	33533	31066	27333	38500	32300	53	10400	500	24360	50	1	10538729	3683	81.47	6.97	12	2.36	429.00	5017.00	53900	20240502	-35.16	25100	20240627	39.24	53900	-35.16	20240502	25100	39.24	20240627	53900	-35.16	20240502	25100	39.24	20240627	2.10	N	347850	500	52 억		0	N	N	0	N	00	N
16	20240829	101211	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	34300	-500	5	-1.44	6637757250	192773	17.81	34250	35500	33450	45200	24400	34800	34432.59	0.00	0	-18926	39733	37266	33533	31066	27333	38500	32300	53	10400	500	24360	50	1	10538729	3615	79.95	6.84	12	1.83	429.00	5017.00	53900	20240502	-36.36	25100	20240627	36.65	53900	-36.36	20240502	25100	36.65	20240627	53900	-36.36	20240502	25100	36.65	20240627	2.10	N	347850	500	52 억		0	N	N	0	N	00	N
17	20240829	091220	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	34350	-450	5	-1.29	2854971000	81982	7.57	34250	35500	34250	45200	24400	34800	34824.43	0.00	0	-12534	39733	37266	33533	31066	27333	38500	32300	53	10400	500	24360	50	1	10538729	3620	80.07	6.85	12	0.78	429.00	5017.00	53900	20240502	-36.27	25100	20240627	36.85	53900	-36.27	20240502	25100	36.85	20240627	53900	-36.27	20240502	25100	36.85	20240627	2.10	N	347850	500	52 억		0	N	N	0	N	00	N
18	20240828	161139	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	34800	4500	2	14.85	36358692900	1074970	1052.10	30300	36000	29800	39350	21250	30300	33821.19	0.00	0	107630	31466	30882	30416	29832	29366	30650	29600	53	9050	500	21210	50	1	10538729	3667	81.12	6.94	12	10.20	429.00	5017.00	53900	20240502	-35.44	25100	20240627	38.65	53900	-35.44	20240502	25100	38.65	20240627	53900	-35.44	20240502	25100	38.65	20240627	2.02	N	347850	500	52 억		0	N	N	0	N	00	N
19	20240828	151147	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	34700	4400	2	14.52	35468432200	1049362	1027.03	30300	36000	29800	39350	21250	30300	33800.03	0.00	0	107355	31466	30882	30416	29832	29366	30650	29600	53	9050	500	21210	50	1	10538729	3657	80.89	6.92	12	9.96	429.00	5017.00	53900	20240502	-35.62	25100	20240627	38.25	53900	-35.62	20240502	25100	38.25	20240627	53900	-35.62	20240502	25100	38.25	20240627	2.02	N	347850	500	52 억		0	N	N	0	N	00	N
20	20240828	141149	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	34600	4300	2	14.19	32752196000	970913	950.25	30300	36000	29800	39350	21250	30300	33733.43	0.00	0	94951	31466	30882	30416	29832	29366	30650	29600	53	9050	500	21210	50	1	10538729	3646	80.65	6.90	12	9.21	429.00	5017.00	53900	20240502	-35.81	25100	20240627	37.85	53900	-35.81	20240502	25100	37.85	20240627	53900	-35.81	20240502	25100	37.85	20240627	2.02	N	347850	500	52 억		0	N	N	0	N	00	N
21	20240828	131147	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	34600	4300	2	14.19	18419902400	559491	547.59	30300	34800	29800	39350	21250	30300	32922.65	0.00	0	45412	31466	30882	30416	29832	29366	30650	29600	53	9050	500	21210	50	1	10538729	3646	80.65	6.90	12	5.31	429.00	5017.00	53900	20240502	-35.81	25100	20240627	37.85	53900	-35.81	20240502	25100	37.85	20240627	53900	-35.81	20240502	25100	37.85	20240627	2.02	N	347850	500	52 억		0	N	N	0	N	00	N
22	20240828	121143	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	33000	2700	2	8.91	10337958950	321197	314.36	30300	33250	29800	39350	21250	30300	32185.79	0.00	0	49823	31466	30882	30416	29832	29366	30650	29600	53	9050	500	21210	50	1	10538729	3478	76.92	6.58	12	3.05	429.00	5017.00	53900	20240502	-38.78	25100	20240627	31.47	53900	-38.78	20240502	25100	31.47	20240627	53900	-38.78	20240502	25100	31.47	20240627	2.02	N	347850	500	52 억		0	N	N	0	N	00	N
23	20240828	111143	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	32650	2350	2	7.76	8442398050	263636	258.03	30300	33000	29800	39350	21250	30300	32023.00	0.00	0	38684	31466	30882	30416	29832	29366	30650	29600	53	9050	500	21210	50	1	10538729	3441	76.11	6.51	12	2.50	429.00	5017.00	53900	20240502	-39.42	25100	20240627	30.08	53900	-39.42	20240502	25100	30.08	20240627	53900	-39.42	20240502	25100	30.08	20240627	2.02	N	347850	500	52 억		0	N	N	0	N	00	N
24	20240828	101212	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	32800	2500	2	8.25	4845403950	153379	150.12	30300	32800	29800	39350	21250	30300	31591.14	0.00	0	14963	31466	30882	30416	29832	29366	30650	29600	53	9050	500	21210	50	1	10538729	3457	76.46	6.54	12	1.46	429.00	5017.00	53900	20240502	-39.15	25100	20240627	30.68	53900	-39.15	20240502	25100	30.68	20240627	53900	-39.15	20240502	25100	30.68	20240627	2.02	N	347850	500	52 억		0	N	N	0	N	00	N
25	20240828	091203	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	30500	200	2	0.66	125928300	4156	4.07	30300	30500	30200	39350	21250	30300	30300.36	0.00	0	-84	31466	30882	30416	29832	29366	30650	29600	53	9050	500	21210	50	1	10538729	3214	71.10	6.08	12	0.04	429.00	5017.00	53900	20240502	-43.41	25100	20240627	21.51	53900	-43.41	20240502	25100	21.51	20240627	53900	-43.41	20240502	25100	21.51	20240627	2.02	N	347850	500	52 억		0	N	N	0	N	00	N
26	20240827	161137	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	30300	-650	5	-2.10	3058950650	100935	76.01	30600	31000	29950	40200	21700	30950	30306.15	0.00	0	-6276	32016	31482	30766	30232	29516	31125	29875	53	9250	500	21660	50	1	10538729	3193	70.63	6.04	12	0.96	429.00	5017.00	53900	20240502	-43.78	25100	20240627	20.72	53900	-43.78	20240502	25100	20.72	20240627	53900	-43.78	20240502	25100	20.72	20240627	2.16	N	347850	500	52 억		0	N	N	0	N	00	N
27	20240827	151145	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	30250	-700	5	-2.26	2952529850	97419	73.36	30600	31000	29950	40200	21700	30950	30307.54	0.00	0	-5266	32016	31482	30766	30232	29516	31125	29875	53	9250	500	21660	50	1	10538729	3188	70.51	6.03	12	0.92	429.00	5017.00	53900	20240502	-43.88	25100	20240627	20.52	53900	-43.88	20240502	25100	20.52	20240627	53900	-43.88	20240502	25100	20.52	20240627	2.16	N	347850	500	52 억		0	N	N	0	N	00	N
28	20240827	141150	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	30200	-750	5	-2.42	2539089500	83801	63.10	30600	31000	29950	40200	21700	30950	30299.04	0.00	0	-6184	32016	31482	30766	30232	29516	31125	29875	53	9250	500	21660	50	1	10538729	3183	70.40	6.02	12	0.80	429.00	5017.00	53900	20240502	-43.97	25100	20240627	20.32	53900	-43.97	20240502	25100	20.32	20240627	53900	-43.97	20240502	25100	20.32	20240627	2.16	N	347850	500	52 억		0	N	N	0	N	00	N
29	20240827	131152	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	30100	-850	5	-2.75	2278399650	75140	56.58	30600	31000	29950	40200	21700	30950	30322.06	0.00	0	-9574	32016	31482	30766	30232	29516	31125	29875	53	9250	500	21660	50	1	10538729	3172	70.16	6.00	12	0.71	429.00	5017.00	53900	20240502	-44.16	25100	20240627	19.92	53900	-44.16	20240502	25100	19.92	20240627	53900	-44.16	20240502	25100	19.92	20240627	2.16	N	347850	500	52 억		0	N	N	0	N	00	N
30	20240827	121154	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	30050	-900	5	-2.91	2102279200	69279	52.17	30600	31000	29950	40200	21700	30950	30345.11	0.00	0	-9073	32016	31482	30766	30232	29516	31125	29875	53	9250	500	21660	50	1	10538729	3167	70.05	5.99	12	0.66	429.00	5017.00	53900	20240502	-44.25	25100	20240627	19.72	53900	-44.25	20240502	25100	19.72	20240627	53900	-44.25	20240502	25100	19.72	20240627	2.16	N	347850	500	52 억		0	N	N	0	N	00	N
31	20240827	111150	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	29950	-1000	5	-3.23	1847044450	60784	45.77	30600	31000	29950	40200	21700	30950	30387.02	0.00	0	-9289	32016	31482	30766	30232	29516	31125	29875	53	9250	500	21660	50	1	10538729	3156	69.81	5.97	12	0.58	429.00	5017.00	53900	20240502	-44.43	25100	20240627	19.32	53900	-44.43	20240502	25100	19.32	20240627	53900	-44.43	20240502	25100	19.32	20240627	2.16	N	347850	500	52 억		0	N	N	0	N	00	N
32	20240827	101147	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	30400	-550	5	-1.78	1125064500	36882	27.77	30600	31000	30250	40200	21700	30950	30504.43	0.00	0	-4832	32016	31482	30766	30232	29516	31125	29875	53	9250	500	21660	50	1	10538729	3204	70.86	6.06	12	0.35	429.00	5017.00	53900	20240502	-43.60	25100	20240627	21.12	53900	-43.60	20240502	25100	21.12	20240627	53900	-43.60	20240502	25100	21.12	20240627	2.16	N	347850	500	52 억		0	N	N	0	N	00	N
33	20240827	091148	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	30650	-300	5	-0.97	189749500	6202	4.67	30600	31000	30450	40200	21700	30950	30594.89	0.00	0	-836	32016	31482	30766	30232	29516	31125	29875	53	9250	500	21660	50	1	10538729	3230	71.45	6.11	12	0.06	429.00	5017.00	53900	20240502	-43.14	25100	20240627	22.11	53900	-43.14	20240502	25100	22.11	20240627	53900	-43.14	20240502	25100	22.11	20240627	2.16	N	347850	500	52 억		0	N	N	0	N	00	N
34	20240826	161130	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	30950	-50	5	-0.16	4005790350	131052	55.12	31300	31300	30050	40300	21700	31000	30562.37	0.00	0	-13436	32666	31832	30166	29332	27666	32250	29750	53	9300	500	21700	50	1	10536189	3261	72.14	6.17	12	1.24	429.00	5017.00	53900	20240502	-42.58	25100	20240627	23.31	53900	-42.58	20240502	25100	23.31	20240627	53900	-42.58	20240502	25100	23.31	20240627	2.15	N	347850	500	52 억		0	N	N	0	N	00	N
35	20240826	151140	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	30600	-400	5	-1.29	3874486500	126802	53.33	31300	31300	30050	40300	21700	31000	30552.50	0.00	0	-13730	32666	31832	30166	29332	27666	32250	29750	53	9300	500	21700	50	1	10536189	3224	71.33	6.10	12	1.20	429.00	5017.00	53900	20240502	-43.23	25100	20240627	21.91	53900	-43.23	20240502	25100	21.91	20240627	53900	-43.23	20240502	25100	21.91	20240627	2.15	N	347850	500	52 억		0	N	N	0	N	00	N
36	20240826	141145	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	30950	-50	5	-0.16	3411265150	111790	47.02	31300	31300	30050	40300	21700	31000	30511.34	0.00	0	-14127	32666	31832	30166	29332	27666	32250	29750	53	9300	500	21700	50	1	10536189	3261	72.14	6.17	12	1.06	429.00	5017.00	53900	20240502	-42.58	25100	20240627	23.31	53900	-42.58	20240502	25100	23.31	20240627	53900	-42.58	20240502	25100	23.31	20240627	2.15	N	347850	500	52 억		0	N	N	0	N	00	N
37	20240826	131144	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	30300	-700	5	-2.26	3081823300	101028	42.49	31300	31300	30050	40300	21700	31000	30500.57	0.00	0	-18523	32666	31832	30166	29332	27666	32250	29750	53	9300	500	21700	50	1	10536189	3192	70.63	6.04	12	0.96	429.00	5017.00	53900	20240502	-43.78	25100	20240627	20.72	53900	-43.78	20240502	25100	20.72	20240627	53900	-43.78	20240502	25100	20.72	20240627	2.15	N	347850	500	52 억		0	N	N	0	N	00	N
38	20240826	121139	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	30250	-750	5	-2.42	2851074850	93374	39.27	31300	31300	30100	40300	21700	31000	30529.78	0.00	0	-17032	32666	31832	30166	29332	27666	32250	29750	53	9300	500	21700	50	1	10536189	3187	70.51	6.03	12	0.89	429.00	5017.00	53900	20240502	-43.88	25100	20240627	20.52	53900	-43.88	20240502	25100	20.52	20240627	53900	-43.88	20240502	25100	20.52	20240627	2.15	N	347850	500	52 억		0	N	N	0	N	00	N
39	20240826	111141	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	30450	-550	5	-1.77	2466079200	80648	33.92	31300	31300	30300	40300	21700	31000	30573.95	0.00	0	-15141	32666	31832	30166	29332	27666	32250	29750	53	9300	500	21700	50	1	10536189	3208	70.98	6.07	12	0.77	429.00	5017.00	53900	20240502	-43.51	25100	20240627	21.31	53900	-43.51	20240502	25100	21.31	20240627	53900	-43.51	20240502	25100	21.31	20240627	2.15	N	347850	500	52 억		0	N	N	0	N	00	N
40	20240826	101142	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	30550	-450	5	-1.45	1846664400	60269	25.35	31300	31300	30300	40300	21700	31000	30635.38	0.00	0	-8267	32666	31832	30166	29332	27666	32250	29750	53	9300	500	21700	50	1	10536189	3219	71.21	6.09	12	0.57	429.00	5017.00	53900	20240502	-43.32	25100	20240627	21.71	53900	-43.32	20240502	25100	21.71	20240627	53900	-43.32	20240502	25100	21.71	20240627	2.15	N	347850	500	52 억		0	N	N	0	N	00	N
41	20240826	091138	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	31000	0	3	0.00	553984200	17993	7.57	31300	31300	30400	40300	21700	31000	30778.74	0.00	0	-1062	32666	31832	30166	29332	27666	32250	29750	53	9300	500	21700	50	1	10536189	3266	72.26	6.18	12	0.17	429.00	5017.00	53900	20240502	-42.49	25100	20240627	23.51	53900	-42.49	20240502	25100	23.51	20240627	53900	-42.49	20240502	25100	23.51	20240627	2.15	N	347850	500	52 억		0	N	N	0	N	00	N
42	20240823	161129	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	31000	2300	2	8.01	7127420100	236367	234.30	28700	31000	28500	37300	20100	28700	30146.43	0.00	0	40524	29966	29332	28866	28232	27766	29100	28000	53	8600	500	20090	50	1	10536189	3266	72.26	6.18	12	2.24	429.00	5017.00	53900	20240502	-42.49	25100	20240627	23.51	53900	-42.49	20240502	25100	23.51	20240627	53900	-42.49	20240502	25100	23.51	20240627	2.03	N	347850	500	52 억		0	N	N	0	N	00	N
43	20240823	151140	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	30350	1650	2	5.75	4738743850	158318	156.93	28700	30450	28500	37300	20100	28700	29931.81	0.00	0	17415	29966	29332	28866	28232	27766	29100	28000	53	8600	500	20090	50	1	10536189	3198	70.75	6.05	12	1.50	429.00	5017.00	53900	20240502	-43.69	25100	20240627	20.92	53900	-43.69	20240502	25100	20.92	20240627	53900	-43.69	20240502	25100	20.92	20240627	2.03	N	347850	500	52 억		0	N	N	0	N	00	N
44	20240823	141140	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	30200	1500	2	5.23	4369825000	146106	144.83	28700	30450	28500	37300	20100	28700	29908.59	0.00	0	16727	29966	29332	28866	28232	27766	29100	28000	53	8600	500	20090	50	1	10536189	3182	70.40	6.02	12	1.39	429.00	5017.00	53900	20240502	-43.97	25100	20240627	20.32	53900	-43.97	20240502	25100	20.32	20240627	53900	-43.97	20240502	25100	20.32	20240627	2.03	N	347850	500	52 억		0	N	N	0	N	00	N
45	20240823	131139	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	30400	1700	2	5.92	3969869850	132889	131.73	28700	30450	28500	37300	20100	28700	29873.58	0.00	0	17606	29966	29332	28866	28232	27766	29100	28000	53	8600	500	20090	50	1	10536189	3203	70.86	6.06	12	1.26	429.00	5017.00	53900	20240502	-43.60	25100	20240627	21.12	53900	-43.60	20240502	25100	21.12	20240627	53900	-43.60	20240502	25100	21.12	20240627	2.03	N	347850	500	52 억		0	N	N	0	N	00	N
46	20240823	121137	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	29950	1250	2	4.36	3419380200	114654	113.65	28700	30400	28500	37300	20100	28700	29823.47	0.00	0	12882	29966	29332	28866	28232	27766	29100	28000	53	8600	500	20090	50	1	10536189	3156	69.81	5.97	12	1.09	429.00	5017.00	53900	20240502	-44.43	25100	20240627	19.32	53900	-44.43	20240502	25100	19.32	20240627	53900	-44.43	20240502	25100	19.32	20240627	2.03	N	347850	500	52 억		0	N	N	0	N	00	N
47	20240823	111135	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	30200	1500	2	5.23	3218556050	107960	107.02	28700	30400	28500	37300	20100	28700	29812.49	0.00	0	13426	29966	29332	28866	28232	27766	29100	28000	53	8600	500	20090	50	1	10536189	3182	70.40	6.02	12	1.02	429.00	5017.00	53900	20240502	-43.97	25100	20240627	20.32	53900	-43.97	20240502	25100	20.32	20240627	53900	-43.97	20240502	25100	20.32	20240627	2.03	N	347850	500	52 억		0	N	N	0	N	00	N
48	20240823	101140	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	29750	1050	2	3.66	2059207750	69480	68.87	28700	30100	28500	37300	20100	28700	29637.42	0.00	0	15668	29966	29332	28866	28232	27766	29100	28000	53	8600	500	20090	50	1	10536189	3135	69.35	5.93	12	0.66	429.00	5017.00	53900	20240502	-44.81	25100	20240627	18.53	53900	-44.81	20240502	25100	18.53	20240627	53900	-44.81	20240502	25100	18.53	20240627	2.03	N	347850	500	52 억		0	N	N	0	N	00	N
49	20240823	091139	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	29100	400	2	1.39	165351500	5721	5.67	28700	29100	28500	37300	20100	28700	28902.55	0.00	0	-787	29966	29332	28866	28232	27766	29100	28000	53	8600	500	20090	50	1	10536189	3066	67.83	5.80	12	0.05	429.00	5017.00	53900	20240502	-46.01	25100	20240627	15.94	53900	-46.01	20240502	25100	15.94	20240627	53900	-46.01	20240502	25100	15.94	20240627	2.03	N	347850	500	52 억		0	N	N	0	N	00	N
50	20240822	161133	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	28700	-350	5	-1.20	2873499950	99118	49.86	29150	29500	28400	37750	20350	29050	28991.88	0.00	0	-15880	31283	30166	29283	28166	27283	29725	27725	53	8700	500	20330	50	1	10536189	3024	66.90	5.72	12	0.94	429.00	5017.00	53900	20240502	-46.75	25100	20240627	14.34	53900	-46.75	20240502	25100	14.34	20240627	53900	-46.75	20240502	25100	14.34	20240627	1.88	N	347850	500	52 억		0	N	N	0	N	00	N
51	20240822	151141	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	28600	-450	5	-1.55	2672421300	92084	46.32	29150	29500	28500	37750	20350	29050	29021.56	0.00	0	-16763	31283	30166	29283	28166	27283	29725	27725	53	8700	500	20330	50	1	10536189	3013	66.67	5.70	12	0.87	429.00	5017.00	53900	20240502	-46.94	25100	20240627	13.94	53900	-46.94	20240502	25100	13.94	20240627	53900	-46.94	20240502	25100	13.94	20240627	1.88	N	347850	500	52 억		0	N	N	0	N	00	N
52	20240822	141142	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	28850	-200	5	-0.69	2341874200	80573	40.53	29150	29500	28650	37750	20350	29050	29065.25	0.00	0	-14467	31283	30166	29283	28166	27283	29725	27725	53	8700	500	20330	50	1	10536189	3040	67.25	5.75	12	0.76	429.00	5017.00	53900	20240502	-46.47	25100	20240627	14.94	53900	-46.47	20240502	25100	14.94	20240627	53900	-46.47	20240502	25100	14.94	20240627	1.88	N	347850	500	52 억		0	N	N	0	N	00	N
53	20240822	131140	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	28900	-150	5	-0.52	1966823400	67684	34.05	29150	29500	28650	37750	20350	29050	29058.91	0.00	0	-11988	31283	30166	29283	28166	27283	29725	27725	53	8700	500	20330	50	1	10536189	3045	67.37	5.76	12	0.64	429.00	5017.00	53900	20240502	-46.38	25100	20240627	15.14	53900	-46.38	20240502	25100	15.14	20240627	53900	-46.38	20240502	25100	15.14	20240627	1.88	N	347850	500	52 억		0	N	N	0	N	00	N
54	20240822	121145	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	28900	-150	5	-0.52	1576156600	54128	27.23	29150	29500	28750	37750	20350	29050	29119.06	0.00	0	-8448	31283	30166	29283	28166	27283	29725	27725	53	8700	500	20330	50	1	10536189	3045	67.37	5.76	12	0.51	429.00	5017.00	53900	20240502	-46.38	25100	20240627	15.14	53900	-46.38	20240502	25100	15.14	20240627	53900	-46.38	20240502	25100	15.14	20240627	1.88	N	347850	500	52 억		0	N	N	0	N	00	N
55	20240822	111135	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	29200	150	2	0.52	1323587500	45412	22.84	29150	29500	28750	37750	20350	29050	29146.21	0.00	0	-4279	31283	30166	29283	28166	27283	29725	27725	53	8700	500	20330	50	1	10536189	3077	68.07	5.82	12	0.43	429.00	5017.00	53900	20240502	-45.83	25100	20240627	16.33	53900	-45.83	20240502	25100	16.33	20240627	53900	-45.83	20240502	25100	16.33	20240627	1.88	N	347850	500	52 억		0	N	N	0	N	00	N
56	20240822	101133	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	29000	-50	5	-0.17	786128550	27031	13.60	29150	29500	28750	37750	20350	29050	29082.48	0.00	0	-8339	31283	30166	29283	28166	27283	29725	27725	53	8700	500	20330	50	1	10536189	3055	67.60	5.78	12	0.26	429.00	5017.00	53900	20240502	-46.20	25100	20240627	15.54	53900	-46.20	20240502	25100	15.54	20240627	53900	-46.20	20240502	25100	15.54	20240627	1.88	N	347850	500	52 억		0	N	N	0	N	00	N
57	20240822	091135	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	29350	300	2	1.03	180148450	6175	3.11	29150	29500	28850	37750	20350	29050	29173.84	0.00	0	-851	31283	30166	29283	28166	27283	29725	27725	53	8700	500	20330	50	1	10536189	3092	68.41	5.85	12	0.06	429.00	5017.00	53900	20240502	-45.55	25100	20240627	16.93	53900	-45.55	20240502	25100	16.93	20240627	53900	-45.55	20240502	25100	16.93	20240627	1.88	N	347850	500	52 억		0	N	N	0	N	00	N
58	20240821	161128	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	29050	300	2	1.04	5823198350	197677	92.28	29500	30400	28400	37350	20150	28750	29458.20	0.00	0	-24277	30583	29666	28983	28066	27383	29325	27725	53	8600	500	20120	50	1	10536189	3061	67.72	5.79	12	1.88	429.00	5017.00	53900	20240502	-46.10	25100	20240627	15.74	53900	-46.10	20240502	25100	15.74	20240627	53900	-46.10	20240502	25100	15.74	20240627	1.86	N	347850	500	52 억		0	N	N	0	N	00	N
59	20240821	151144	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	29050	300	2	1.04	5735883900	194674	90.88	29500	30400	28400	37350	20150	28750	29464.05	0.00	0	-24283	30583	29666	28983	28066	27383	29325	27725	53	8600	500	20120	50	1	10536189	3061	67.72	5.79	12	1.85	429.00	5017.00	53900	20240502	-46.10	25100	20240627	15.74	53900	-46.10	20240502	25100	15.74	20240627	53900	-46.10	20240502	25100	15.74	20240627	1.86	N	347850	500	52 억		0	N	N	0	N	00	N
60	20240821	141139	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	28900	150	2	0.52	5232407150	177462	82.84	29500	30400	28400	37350	20150	28750	29484.66	0.00	0	-27452	30583	29666	28983	28066	27383	29325	27725	53	8600	500	20120	50	1	10536189	3045	67.37	5.76	12	1.68	429.00	5017.00	53900	20240502	-46.38	25100	20240627	15.14	53900	-46.38	20240502	25100	15.14	20240627	53900	-46.38	20240502	25100	15.14	20240627	1.86	N	347850	500	52 억		0	N	N	0	N	00	N
61	20240821	131147	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	29100	350	2	1.22	4991714400	169179	78.98	29500	30400	28400	37350	20150	28750	29505.52	0.00	0	-25904	30583	29666	28983	28066	27383	29325	27725	53	8600	500	20120	50	1	10536189	3066	67.83	5.80	12	1.61	429.00	5017.00	53900	20240502	-46.01	25100	20240627	15.94	53900	-46.01	20240502	25100	15.94	20240627	53900	-46.01	20240502	25100	15.94	20240627	1.86	N	347850	500	52 억		0	N	N	0	N	00	N
62	20240821	121145	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	28650	-100	5	-0.35	4435594200	149941	70.00	29500	30400	28500	37350	20150	28750	29582.26	0.00	0	-24868	30583	29666	28983	28066	27383	29325	27725	53	8600	500	20120	50	1	10536189	3019	66.78	5.71	12	1.42	429.00	5017.00	53900	20240502	-46.85	25100	20240627	14.14	53900	-46.85	20240502	25100	14.14	20240627	53900	-46.85	20240502	25100	14.14	20240627	1.86	N	347850	500	52 억		0	N	N	0	N	00	N
63	20240821	111140	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	28750	0	3	0.00	4146124950	139867	65.29	29500	30400	28700	37350	20150	28750	29643.34	0.00	0	-21627	30583	29666	28983	28066	27383	29325	27725	53	8600	500	20120	50	1	10536189	3029	67.02	5.73	12	1.33	429.00	5017.00	53900	20240502	-46.66	25100	20240627	14.54	53900	-46.66	20240502	25100	14.54	20240627	53900	-46.66	20240502	25100	14.54	20240627	1.86	N	347850	500	52 억		0	N	N	0	N	00	N
64	20240821	101145	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	29350	600	2	2.09	3390333000	113863	53.15	29500	30400	29200	37350	20150	28750	29775.55	0.00	0	-17887	30583	29666	28983	28066	27383	29325	27725	53	8600	500	20120	50	1	10536189	3092	68.41	5.85	12	1.08	429.00	5017.00	53900	20240502	-45.55	25100	20240627	16.93	53900	-45.55	20240502	25100	16.93	20240627	53900	-45.55	20240502	25100	16.93	20240627	1.86	N	347850	500	52 억		0	N	N	0	N	00	N
65	20240821	091137	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	29850	1100	2	3.83	1676399600	56089	26.18	29500	30400	29200	37350	20150	28750	29888.21	0.00	0	-6164	30583	29666	28983	28066	27383	29325	27725	53	8600	500	20120	50	1	10536189	3145	69.58	5.95	12	0.53	429.00	5017.00	53900	20240502	-44.62	25100	20240627	18.92	53900	-44.62	20240502	25100	18.92	20240627	53900	-44.62	20240502	25100	18.92	20240627	1.86	N	347850	500	52 억		0	N	N	0	N	00	N
66	20240820	161123	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	28750	-850	5	-2.87	6138704800	212391	150.13	29700	29900	28300	38450	20750	29600	28903.29	0.00	0	15494	31600	30600	30000	29000	28400	30300	28700	53	8850	500	20720	50	1	10536189	3029	67.02	5.73	12	2.02	429.00	5017.00	53900	20240502	-46.66	25100	20240627	14.54	53900	-46.66	20240502	25100	14.54	20240627	53900	-46.66	20240502	25100	14.54	20240627	1.78	N	347850	500	52 억		0	N	N	43	N	00	N
67	20240820	151136	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	29150	-450	5	-1.52	5886503100	203642	143.95	29700	29900	28300	38450	20750	29600	28906.13	0.00	0	14941	31600	30600	30000	29000	28400	30300	28700	53	8850	500	20720	50	1	10536189	3071	67.95	5.81	12	1.93	429.00	5017.00	53900	20240502	-45.92	25100	20240627	16.14	53900	-45.92	20240502	25100	16.14	20240627	53900	-45.92	20240502	25100	16.14	20240627	1.78	N	347850	500	52 억		0	N	N	43	N	00	N
68	20240820	141132	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	28750	-850	5	-2.87	5419588300	187419	132.48	29700	29900	28300	38450	20750	29600	28916.96	0.00	0	9976	31600	30600	30000	29000	28400	30300	28700	53	8850	500	20720	50	1	10536189	3029	67.02	5.73	12	1.78	429.00	5017.00	53900	20240502	-46.66	25100	20240627	14.54	53900	-46.66	20240502	25100	14.54	20240627	53900	-46.66	20240502	25100	14.54	20240627	1.78	N	347850	500	52 억		0	N	N	43	N	00	N
69	20240820	131136	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	28850	-750	5	-2.53	5025322800	173689	122.78	29700	29900	28300	38450	20750	29600	28932.88	0.00	0	3762	31600	30600	30000	29000	28400	30300	28700	53	8850	500	20720	50	1	10536189	3040	67.25	5.75	12	1.65	429.00	5017.00	53900	20240502	-46.47	25100	20240627	14.94	53900	-46.47	20240502	25100	14.94	20240627	53900	-46.47	20240502	25100	14.94	20240627	1.78	N	347850	500	52 억		0	N	N	43	N	00	N
70	20240820	121127	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	28950	-650	5	-2.20	4259789750	147217	104.06	29700	29900	28300	38450	20750	29600	28935.45	0.00	0	6135	31600	30600	30000	29000	28400	30300	28700	53	8850	500	20720	50	1	10536189	3050	67.48	5.77	12	1.40	429.00	5017.00	53900	20240502	-46.29	25100	20240627	15.34	53900	-46.29	20240502	25100	15.34	20240627	53900	-46.29	20240502	25100	15.34	20240627	1.78	N	347850	500	52 억		0	N	N	43	N	00	N
71	20240820	111126	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	28650	-950	5	-3.21	3597048450	124160	87.76	29700	29900	28300	38450	20750	29600	28971.07	0.00	0	4875	31600	30600	30000	29000	28400	30300	28700	53	8850	500	20720	50	1	10536189	3019	66.78	5.71	12	1.18	429.00	5017.00	53900	20240502	-46.85	25100	20240627	14.14	53900	-46.85	20240502	25100	14.14	20240627	53900	-46.85	20240502	25100	14.14	20240627	1.78	N	347850	500	52 억		0	N	N	43	N	00	N
72	20240820	101122	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	28800	-800	5	-2.70	2040594700	69639	49.23	29700	29900	28700	38450	20750	29600	29302.47	0.00	0	-6110	31600	30600	30000	29000	28400	30300	28700	53	8850	500	20720	50	1	10536189	3034	67.13	5.74	12	0.66	429.00	5017.00	53900	20240502	-46.57	25100	20240627	14.74	53900	-46.57	20240502	25100	14.74	20240627	53900	-46.57	20240502	25100	14.74	20240627	1.78	N	347850	500	52 억		0	N	N	43	N	00	N
73	20240820	091126	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	29450	-150	5	-0.51	344093650	11612	8.21	29700	29900	29400	38450	20750	29600	29632.59	0.00	0	115	31600	30600	30000	29000	28400	30300	28700	53	8850	500	20720	50	1	10536189	3103	68.65	5.87	12	0.11	429.00	5017.00	53900	20240502	-45.36	25100	20240627	17.33	53900	-45.36	20240502	25100	17.33	20240627	53900	-45.36	20240502	25100	17.33	20240627	1.78	N	347850	500	52 억		0	N	N	43	N	00	N
74	20240819	161114	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	29600	-1500	5	-4.82	4222729400	140630	114.35	30850	31000	29400	40400	21800	31100	30027.92	0.00	0	20986	32900	32000	31500	30600	30100	31750	30350	53	9300	500	21770	50	1	10536189	3119	69.00	5.90	12	1.33	429.00	5017.00	53900	20240502	-45.08	25100	20240627	17.93	53900	-45.08	20240502	25100	17.93	20240627	53900	-45.08	20240502	25100	17.93	20240627	1.73	N	347850	500	52 억		0	N	N	43	N	00	N
75	20240819	151125	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	29600	-1500	5	-4.82	3996738700	132987	108.14	30850	31000	29400	40400	21800	31100	30053.45	0.00	0	18337	32900	32000	31500	30600	30100	31750	30350	53	9300	500	21770	50	1	10536189	3119	69.00	5.90	12	1.26	429.00	5017.00	53900	20240502	-45.08	25100	20240627	17.93	53900	-45.08	20240502	25100	17.93	20240627	53900	-45.08	20240502	25100	17.93	20240627	1.73	N	347850	500	52 억		0	N	N	64	N	00	N
76	20240819	141125	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	29700	-1400	5	-4.50	3361899500	111555	90.71	30850	31000	29700	40400	21800	31100	30136.53	0.00	0	16084	32900	32000	31500	30600	30100	31750	30350	53	9300	500	21770	50	1	10536189	3129	69.23	5.92	12	1.06	429.00	5017.00	53900	20240502	-44.90	25100	20240627	18.33	53900	-44.90	20240502	25100	18.33	20240627	53900	-44.90	20240502	25100	18.33	20240627	1.73	N	347850	500	52 억		0	N	N	64	N	00	N
77	20240819	131121	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	30000	-1100	5	-3.54	2749578850	91066	74.05	30850	31000	29800	40400	21800	31100	30193.05	0.00	0	18804	32900	32000	31500	30600	30100	31750	30350	53	9300	500	21770	50	1	10536189	3161	69.93	5.98	12	0.86	429.00	5017.00	53900	20240502	-44.34	25100	20240627	19.52	53900	-44.34	20240502	25100	19.52	20240627	53900	-44.34	20240502	25100	19.52	20240627	1.73	N	347850	500	52 억		0	N	N	64	N	00	N
78	20240819	121119	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	30050	-1050	5	-3.38	2613720000	86552	70.38	30850	31000	29800	40400	21800	31100	30198.05	0.00	0	18947	32900	32000	31500	30600	30100	31750	30350	53	9300	500	21770	50	1	10536189	3166	70.05	5.99	12	0.82	429.00	5017.00	53900	20240502	-44.25	25100	20240627	19.72	53900	-44.25	20240502	25100	19.72	20240627	53900	-44.25	20240502	25100	19.72	20240627	1.73	N	347850	500	52 억		0	N	N	64	N	00	N
79	20240819	111122	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	30000	-1100	5	-3.54	2312799100	76542	62.24	30850	31000	29800	40400	21800	31100	30215.85	0.00	0	16238	32900	32000	31500	30600	30100	31750	30350	53	9300	500	21770	50	1	10536189	3161	69.93	5.98	12	0.73	429.00	5017.00	53900	20240502	-44.34	25100	20240627	19.52	53900	-44.34	20240502	25100	19.52	20240627	53900	-44.34	20240502	25100	19.52	20240627	1.73	N	347850	500	52 억		0	N	N	64	N	00	N
80	20240819	101121	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	30350	-750	5	-2.41	1696443450	55978	45.52	30850	31000	29800	40400	21800	31100	30305.25	0.00	0	9912	32900	32000	31500	30600	30100	31750	30350	53	9300	500	21770	50	1	10536189	3198	70.75	6.05	12	0.53	429.00	5017.00	53900	20240502	-43.69	25100	20240627	20.92	53900	-43.69	20240502	25100	20.92	20240627	53900	-43.69	20240502	25100	20.92	20240627	1.73	N	347850	500	52 억		0	N	N	64	N	00	N
81	20240819	091118	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	30350	-750	5	-2.41	741061450	24444	19.88	30850	30900	29800	40400	21800	31100	30316.06	0.00	0	2850	32900	32000	31500	30600	30100	31750	30350	53	9300	500	21770	50	1	10536189	3198	70.75	6.05	12	0.23	429.00	5017.00	53900	20240502	-43.69	25100	20240627	20.92	53900	-43.69	20240502	25100	20.92	20240627	53900	-43.69	20240502	25100	20.92	20240627	1.73	N	347850	500	52 억		0	N	N	64	N	00	N
82	20240816	161110	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	31100	-700	5	-2.20	3804652250	120235	77.00	32000	32400	31000	41300	22300	31800	31645.21	0.00	0	3254	33800	32800	32200	31200	30600	32500	30900	53	9500	500	22260	50	1	10536189	3277	72.49	6.20	12	1.14	429.00	5017.00	53900	20240502	-42.30	25100	20240627	23.90	53900	-42.30	20240502	25100	23.90	20240627	53900	-42.30	20240502	25100	23.90	20240627	1.64	N	347850	500	52 억		0	N	N	64	N	00	N
83	20240816	151117	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	31250	-550	5	-1.73	3383869150	106702	68.33	32000	32400	31150	41300	22300	31800	31713.27	0.00	0	3119	33800	32800	32200	31200	30600	32500	30900	53	9500	500	22260	50	1	10536189	3293	72.84	6.23	12	1.01	429.00	5017.00	53900	20240502	-42.02	25100	20240627	24.50	53900	-42.02	20240502	25100	24.50	20240627	53900	-42.02	20240502	25100	24.50	20240627	1.64	N	347850	500	52 억		0	N	N	0	N	00	N
84	20240816	141120	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	31250	-550	5	-1.73	2964465000	93305	59.75	32000	32400	31150	41300	22300	31800	31771.77	0.00	0	834	33800	32800	32200	31200	30600	32500	30900	53	9500	500	22260	50	1	10536189	3293	72.84	6.23	12	0.89	429.00	5017.00	53900	20240502	-42.02	25100	20240627	24.50	53900	-42.02	20240502	25100	24.50	20240627	53900	-42.02	20240502	25100	24.50	20240627	1.64	N	347850	500	52 억		0	N	N	0	N	00	N
85	20240816	131121	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	31250	-550	5	-1.73	2578933350	80952	51.84	32000	32400	31150	41300	22300	31800	31857.56	0.00	0	-1319	33800	32800	32200	31200	30600	32500	30900	53	9500	500	22260	50	1	10536189	3293	72.84	6.23	12	0.77	429.00	5017.00	53900	20240502	-42.02	25100	20240627	24.50	53900	-42.02	20240502	25100	24.50	20240627	53900	-42.02	20240502	25100	24.50	20240627	1.64	N	347850	500	52 억		0	N	N	0	N	00	N
86	20240816	121115	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	31600	-200	5	-0.63	2025764700	63339	40.56	32000	32400	31550	41300	22300	31800	31982.90	0.00	0	2370	33800	32800	32200	31200	30600	32500	30900	53	9500	500	22260	50	1	10536189	3329	73.66	6.30	12	0.60	429.00	5017.00	53900	20240502	-41.37	25100	20240627	25.90	53900	-41.37	20240502	25100	25.90	20240627	53900	-41.37	20240502	25100	25.90	20240627	1.64	N	347850	500	52 억		0	N	N	0	N	00	N
87	20240816	111119	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	31650	-150	5	-0.47	1773595150	55386	35.47	32000	32400	31550	41300	22300	31800	32022.45	0.00	0	3150	33800	32800	32200	31200	30600	32500	30900	53	9500	500	22260	50	1	10536189	3335	73.78	6.31	12	0.53	429.00	5017.00	53900	20240502	-41.28	25100	20240627	26.10	53900	-41.28	20240502	25100	26.10	20240627	53900	-41.28	20240502	25100	26.10	20240627	1.64	N	347850	500	52 억		0	N	N	0	N	00	N
88	20240816	101114	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	31950	150	2	0.47	1399804600	43629	27.94	32000	32400	31750	41300	22300	31800	32084.27	0.00	0	3457	33800	32800	32200	31200	30600	32500	30900	53	9500	500	22260	50	1	10536189	3366	74.48	6.37	12	0.41	429.00	5017.00	53900	20240502	-40.72	25100	20240627	27.29	53900	-40.72	20240502	25100	27.29	20240627	53900	-40.72	20240502	25100	27.29	20240627	1.64	N	347850	500	52 억		0	N	N	0	N	00	N
89	20240816	091119	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	32150	350	2	1.10	416290100	12998	8.32	32000	32400	31750	41300	22300	31800	32027.24	0.00	0	1109	33800	32800	32200	31200	30600	32500	30900	53	9500	500	22260	50	1	10536189	3387	74.94	6.41	12	0.12	429.00	5017.00	53900	20240502	-40.35	25100	20240627	28.09	53900	-40.35	20240502	25100	28.09	20240627	53900	-40.35	20240502	25100	28.09	20240627	1.64	N	347850	500	52 억		0	N	N	0	N	00	N
90	20240814	161117	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	31800	-1050	5	-3.20	4961287650	154770	79.29	33200	33200	31600	42700	23000	32850	32056.11	0.00	0	-37603	34650	33750	32650	31750	30650	33200	31200	53	9850	500	22990	50	1	10536189	3351	74.13	6.34	12	1.47	429.00	5017.00	53900	20240502	-41.00	25100	20240627	26.69	53900	-41.00	20240502	25100	26.69	20240627	53900	-41.00	20240502	25100	26.69	20240627	1.59	N	347850	500	52 억		0	N	N	1	N	00	N
91	20240814	151119	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	32000	-850	5	-2.59	4768653100	148723	76.20	33200	33200	31600	42700	23000	32850	32063.99	0.00	0	-36849	34650	33750	32650	31750	30650	33200	31200	53	9850	500	22990	50	1	10536189	3372	74.59	6.38	12	1.41	429.00	5017.00	53900	20240502	-40.63	25100	20240627	27.49	53900	-40.63	20240502	25100	27.49	20240627	53900	-40.63	20240502	25100	27.49	20240627	1.59	N	347850	500	52 억		0	N	N	1	N	00	N
92	20240814	141126	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	31800	-1050	5	-3.20	4339794750	135290	69.31	33200	33200	31600	42700	23000	32850	32077.72	0.00	0	-35274	34650	33750	32650	31750	30650	33200	31200	53	9850	500	22990	50	1	10536189	3351	74.13	6.34	12	1.28	429.00	5017.00	53900	20240502	-41.00	25100	20240627	26.69	53900	-41.00	20240502	25100	26.69	20240627	53900	-41.00	20240502	25100	26.69	20240627	1.59	N	347850	500	52 억		0	N	N	1	N	00	N
93	20240814	131121	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	31900	-950	5	-2.89	3910344800	121806	62.41	33200	33200	31600	42700	23000	32850	32103.06	0.00	0	-33463	34650	33750	32650	31750	30650	33200	31200	53	9850	500	22990	50	1	10536189	3361	74.36	6.36	12	1.16	429.00	5017.00	53900	20240502	-40.82	25100	20240627	27.09	53900	-40.82	20240502	25100	27.09	20240627	53900	-40.82	20240502	25100	27.09	20240627	1.59	N	347850	500	52 억		0	N	N	1	N	00	N
94	20240814	121114	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	31900	-950	5	-2.89	3365654950	104656	53.62	33200	33200	31850	42700	23000	32850	32159.22	0.00	0	-30232	34650	33750	32650	31750	30650	33200	31200	53	9850	500	22990	50	1	10536189	3361	74.36	6.36	12	0.99	429.00	5017.00	53900	20240502	-40.82	25100	20240627	27.09	53900	-40.82	20240502	25100	27.09	20240627	53900	-40.82	20240502	25100	27.09	20240627	1.59	N	347850	500	52 억		0	N	N	1	N	00	N
95	20240814	111110	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	31950	-900	5	-2.74	3009069150	93487	47.90	33200	33200	31850	42700	23000	32850	32187.03	0.00	0	-24368	34650	33750	32650	31750	30650	33200	31200	53	9850	500	22990	50	1	10536189	3366	74.48	6.37	12	0.89	429.00	5017.00	53900	20240502	-40.72	25100	20240627	27.29	53900	-40.72	20240502	25100	27.29	20240627	53900	-40.72	20240502	25100	27.29	20240627	1.59	N	347850	500	52 억		0	N	N	1	N	00	N
96	20240814	101106	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	31950	-900	5	-2.74	2329452300	72289	37.04	33200	33200	31850	42700	23000	32850	32224.16	0.00	0	-19030	34650	33750	32650	31750	30650	33200	31200	53	9850	500	22990	50	1	10536189	3366	74.48	6.37	12	0.69	429.00	5017.00	53900	20240502	-40.72	25100	20240627	27.29	53900	-40.72	20240502	25100	27.29	20240627	53900	-40.72	20240502	25100	27.29	20240627	1.59	N	347850	500	52 억		0	N	N	1	N	00	N
97	20240814	091142	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	32700	-150	5	-0.46	399019100	12128	6.21	33200	33200	32700	42700	23000	32850	32900.65	0.00	0	-5081	34650	33750	32650	31750	30650	33200	31200	53	9850	500	22990	50	1	10536189	3445	76.22	6.52	12	0.12	429.00	5017.00	53900	20240502	-39.33	25100	20240627	30.28	53900	-39.33	20240502	25100	30.28	20240627	53900	-39.33	20240502	25100	30.28	20240627	1.59	N	347850	500	52 억		0	N	N	1	N	00	N
98	20240813	161101	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	32850	-550	5	-1.65	6312401500	194227	45.76	33100	33550	31550	43400	23400	33400	32497.03	0.00	0	-2753	36400	34900	34000	32500	31600	34450	32050	53	10000	500	23380	50	1	10536189	3461	76.57	6.55	12	1.84	429.00	5017.00	53900	20240502	-39.05	25100	20240627	30.88	53900	-39.05	20240502	25100	30.88	20240627	53900	-39.05	20240502	25100	30.88	20240627	1.34	N	347850	500	52 억		0	N	N	1	N	00	N
99	20240813	151109	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	32850	-550	5	-1.65	6108346550	188020	44.29	33100	33550	31550	43400	23400	33400	32485.52	0.00	0	-2599	36400	34900	34000	32500	31600	34450	32050	53	10000	500	23380	50	1	10536189	3461	76.57	6.55	12	1.78	429.00	5017.00	53900	20240502	-39.05	25100	20240627	30.88	53900	-39.05	20240502	25100	30.88	20240627	53900	-39.05	20240502	25100	30.88	20240627	1.34	N	347850	500	52 억		0	N	N	110	N	00	N
100	20240813	141105	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	32500	-900	5	-2.69	5401063150	166423	39.21	33100	33550	31550	43400	23400	33400	32451.22	0.00	0	-7323	36400	34900	34000	32500	31600	34450	32050	53	10000	500	23380	50	1	10536189	3424	75.76	6.48	12	1.58	429.00	5017.00	53900	20240502	-39.70	25100	20240627	29.48	53900	-39.70	20240502	25100	29.48	20240627	53900	-39.70	20240502	25100	29.48	20240627	1.34	N	347850	500	52 억		0	N	N	110	N	00	N
101	20240813	131105	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	32300	-1100	5	-3.29	4571288400	140759	33.16	33100	33550	31550	43400	23400	33400	32472.98	0.00	0	-14832	36400	34900	34000	32500	31600	34450	32050	53	10000	500	23380	50	1	10536189	3403	75.29	6.44	12	1.34	429.00	5017.00	53900	20240502	-40.07	25100	20240627	28.69	53900	-40.07	20240502	25100	28.69	20240627	53900	-40.07	20240502	25100	28.69	20240627	1.34	N	347850	500	52 억		0	N	N	110	N	00	N
102	20240813	121101	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	32200	-1200	5	-3.59	4176179400	128535	30.28	33100	33550	31550	43400	23400	33400	32487.35	0.00	0	-15965	36400	34900	34000	32500	31600	34450	32050	53	10000	500	23380	50	1	10536189	3393	75.06	6.42	12	1.22	429.00	5017.00	53900	20240502	-40.26	25100	20240627	28.29	53900	-40.26	20240502	25100	28.29	20240627	53900	-40.26	20240502	25100	28.29	20240627	1.34	N	347850	500	52 억		0	N	N	110	N	00	N
103	20240813	111059	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	31850	-1550	5	-4.64	3455648450	105919	24.95	33100	33550	31800	43400	23400	33400	32622.02	0.00	0	-14195	36400	34900	34000	32500	31600	34450	32050	53	10000	500	23380	50	1	10536189	3356	74.24	6.35	12	1.01	429.00	5017.00	53900	20240502	-40.91	25100	20240627	26.89	53900	-40.91	20240502	25100	26.89	20240627	53900	-40.91	20240502	25100	26.89	20240627	1.34	N	347850	500	52 억		0	N	N	110	N	00	N
104	20240813	101058	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	32500	-900	5	-2.69	2353132050	71702	16.89	33100	33550	32300	43400	23400	33400	32814.48	0.00	0	327	36400	34900	34000	32500	31600	34450	32050	53	10000	500	23380	50	1	10536189	3424	75.76	6.48	12	0.68	429.00	5017.00	53900	20240502	-39.70	25100	20240627	29.48	53900	-39.70	20240502	25100	29.48	20240627	53900	-39.70	20240502	25100	29.48	20240627	1.34	N	347850	500	52 억		0	N	N	110	N	00	N
105	20240813	091104	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	32700	-700	5	-2.10	807523150	24661	5.81	33100	33150	32300	43400	23400	33400	32732.55	0.00	0	-408	36400	34900	34000	32500	31600	34450	32050	53	10000	500	23380	50	1	10536189	3445	76.22	6.52	12	0.23	429.00	5017.00	53900	20240502	-39.33	25100	20240627	30.28	53900	-39.33	20240502	25100	30.28	20240627	53900	-39.33	20240502	25100	30.28	20240627	1.34	N	347850	500	52 억		0	N	N	110	N	00	N
106	20240812	161048	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	33400	950	2	2.93	14386695300	421034	185.30	33450	35500	33100	42150	22750	32450	34171.52	0.00	0	-16705	35616	34032	33116	31532	30616	33575	31075	53	9700	500	22710	50	1	10536189	3519	77.86	6.66	12	4.00	429.00	5017.00	53900	20240502	-38.03	25100	20240627	33.07	53900	-38.03	20240502	25100	33.07	20240627	53900	-38.03	20240502	25100	33.07	20240627	1.26	N	347850	500	52 억		0	N	N	110	N	00	N
107	20240812	151053	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	33350	900	2	2.77	13900458000	406432	178.87	33450	35500	33150	42150	22750	32450	34201.23	0.00	0	-15806	35616	34032	33116	31532	30616	33575	31075	53	9700	500	22710	50	1	10536189	3514	77.74	6.65	12	3.86	429.00	5017.00	53900	20240502	-38.13	25100	20240627	32.87	53900	-38.13	20240502	25100	32.87	20240627	53900	-38.13	20240502	25100	32.87	20240627	1.26	N	347850	500	52 억		0	N	N	30	N	00	N
108	20240812	141053	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	33350	900	2	2.77	13440718450	392646	172.81	33450	35500	33150	42150	22750	32450	34231.18	0.00	0	-14949	35616	34032	33116	31532	30616	33575	31075	53	9700	500	22710	50	1	10536189	3514	77.74	6.65	12	3.73	429.00	5017.00	53900	20240502	-38.13	25100	20240627	32.87	53900	-38.13	20240502	25100	32.87	20240627	53900	-38.13	20240502	25100	32.87	20240627	1.26	N	347850	500	52 억		0	N	N	30	N	00	N
109	20240812	131048	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	33300	850	2	2.62	12996032150	379296	166.93	33450	35500	33200	42150	22750	32450	34263.61	0.00	0	-12750	35616	34032	33116	31532	30616	33575	31075	53	9700	500	22710	50	1	10536189	3509	77.62	6.64	12	3.60	429.00	5017.00	53900	20240502	-38.22	25100	20240627	32.67	53900	-38.22	20240502	25100	32.67	20240627	53900	-38.22	20240502	25100	32.67	20240627	1.26	N	347850	500	52 억		0	N	N	30	N	00	N
110	20240812	121049	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	33300	850	2	2.62	12480657050	363836	160.13	33450	35500	33250	42150	22750	32450	34303.03	0.00	0	-6775	35616	34032	33116	31532	30616	33575	31075	53	9700	500	22710	50	1	10536189	3509	77.62	6.64	12	3.45	429.00	5017.00	53900	20240502	-38.22	25100	20240627	32.67	53900	-38.22	20240502	25100	32.67	20240627	53900	-38.22	20240502	25100	32.67	20240627	1.26	N	347850	500	52 억		0	N	N	30	N	00	N
111	20240812	111052	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	33700	1250	2	3.85	11453186750	333142	146.62	33450	35500	33350	42150	22750	32450	34379.35	0.00	0	7909	35616	34032	33116	31532	30616	33575	31075	53	9700	500	22710	50	1	10536189	3551	78.55	6.72	12	3.16	429.00	5017.00	53900	20240502	-37.48	25100	20240627	34.26	53900	-37.48	20240502	25100	34.26	20240627	53900	-37.48	20240502	25100	34.26	20240627	1.26	N	347850	500	52 억		0	N	N	30	N	00	N
112	20240812	101040	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	33850	1400	2	4.31	9941128200	288341	126.90	33450	35500	33350	42150	22750	32450	34477.05	0.00	0	21422	35616	34032	33116	31532	30616	33575	31075	53	9700	500	22710	50	1	10536189	3566	78.90	6.75	12	2.74	429.00	5017.00	53900	20240502	-37.20	25100	20240627	34.86	53900	-37.20	20240502	25100	34.86	20240627	53900	-37.20	20240502	25100	34.86	20240627	1.26	N	347850	500	52 억		0	N	N	30	N	00	N
113	20240812	091040	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	35150	2700	2	8.32	5268902000	151489	66.67	33450	35500	33350	42150	22750	32450	34780.91	0.00	0	46795	35616	34032	33116	31532	30616	33575	31075	53	9700	500	22710	50	1	10536189	3703	81.93	7.01	12	1.44	429.00	5017.00	53900	20240502	-34.79	25100	20240627	40.04	53900	-34.79	20240502	25100	40.04	20240627	53900	-34.79	20240502	25100	40.04	20240627	1.26	N	347850	500	52 억		0	N	N	30	N	00	N
114	20240809	161032	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	32450	0	3	0.00	7428871050	224192	137.49	34400	34700	32200	42150	22750	32450	33138.25	0.00	0	-44757	34250	33350	32450	31550	30650	33800	32000	53	9700	500	22710	50	1	10536189	3419	75.64	6.47	12	2.13	429.00	5017.00	53900	20240502	-39.80	25100	20240627	29.28	53900	-39.80	20240502	25100	29.28	20240627	53900	-39.80	20240502	25100	29.28	20240627	1.54	N	347850	500	52 억		0	N	N	30	N	00	N
115	20240809	151058	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	32500	50	2	0.15	7204496100	217280	133.25	34400	34700	32200	42150	22750	32450	33157.66	0.00	0	-43804	34250	33350	32450	31550	30650	33800	32000	53	9700	500	22710	50	1	10536189	3424	75.76	6.48	12	2.06	429.00	5017.00	53900	20240502	-39.70	25100	20240627	29.48	53900	-39.70	20240502	25100	29.48	20240627	53900	-39.70	20240502	25100	29.48	20240627	1.54	N	347850	500	52 억		0	N	N	404	N	00	N
116	20240809	141104	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	32500	50	2	0.15	6769432050	203940	125.07	34400	34700	32200	42150	22750	32450	33193.25	0.00	0	-43218	34250	33350	32450	31550	30650	33800	32000	53	9700	500	22710	50	1	10536189	3424	75.76	6.48	12	1.94	429.00	5017.00	53900	20240502	-39.70	25100	20240627	29.48	53900	-39.70	20240502	25100	29.48	20240627	53900	-39.70	20240502	25100	29.48	20240627	1.54	N	347850	500	52 억		0	N	N	404	N	00	N
117	20240809	131053	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	32600	150	2	0.46	5940431500	178350	109.37	34400	34700	32500	42150	22750	32450	33307.72	0.00	0	-42877	34250	33350	32450	31550	30650	33800	32000	53	9700	500	22710	50	1	10536189	3435	75.99	6.50	12	1.69	429.00	5017.00	53900	20240502	-39.52	25100	20240627	29.88	53900	-39.52	20240502	25100	29.88	20240627	53900	-39.52	20240502	25100	29.88	20240627	1.54	N	347850	500	52 억		0	N	N	404	N	00	N
118	20240809	121054	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	32700	250	2	0.77	5506140800	165041	101.21	34400	34700	32600	42150	22750	32450	33362.26	0.00	0	-41754	34250	33350	32450	31550	30650	33800	32000	53	9700	500	22710	50	1	10536189	3445	76.22	6.52	12	1.57	429.00	5017.00	53900	20240502	-39.33	25100	20240627	30.28	53900	-39.33	20240502	25100	30.28	20240627	53900	-39.33	20240502	25100	30.28	20240627	1.54	N	347850	500	52 억		0	N	N	404	N	00	N
119	20240809	111047	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	32900	450	2	1.39	4932541800	147555	90.49	34400	34700	32600	42150	22750	32450	33428.50	0.00	0	-34972	34250	33350	32450	31550	30650	33800	32000	53	9700	500	22710	50	1	10536189	3466	76.69	6.56	12	1.40	429.00	5017.00	53900	20240502	-38.96	25100	20240627	31.08	53900	-38.96	20240502	25100	31.08	20240627	53900	-38.96	20240502	25100	31.08	20240627	1.54	N	347850	500	52 억		0	N	N	404	N	00	N
120	20240809	101053	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	32800	350	2	1.08	4370123800	130434	79.99	34400	34700	32600	42150	22750	32450	33504.48	0.00	0	-31800	34250	33350	32450	31550	30650	33800	32000	53	9700	500	22710	50	1	10536189	3456	76.46	6.54	12	1.24	429.00	5017.00	53900	20240502	-39.15	25100	20240627	30.68	53900	-39.15	20240502	25100	30.68	20240627	53900	-39.15	20240502	25100	30.68	20240627	1.54	N	347850	500	52 억		0	N	N	404	N	00	N
121	20240809	091051	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	33400	950	2	2.93	1884291200	55303	33.91	34400	34700	33350	42150	22750	32450	34072.13	0.00	0	-17639	34250	33350	32450	31550	30650	33800	32000	53	9700	500	22710	50	1	10536189	3519	77.86	6.66	12	0.52	429.00	5017.00	53900	20240502	-38.03	25100	20240627	33.07	53900	-38.03	20240502	25100	33.07	20240627	53900	-38.03	20240502	25100	33.07	20240627	1.54	N	347850	500	52 억		0	N	N	404	N	00	N
122	20240808	161029	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	32450	-500	5	-1.52	5264248350	162064	46.14	31900	33350	31550	42800	23100	32950	32481.53	0.00	0	-17264	35783	34366	32133	30716	28483	35075	31425	53	9850	500	23060	50	1	10536189	3419	75.64	6.47	12	1.54	429.00	5017.00	53900	20240502	-39.80	25100	20240627	29.28	53900	-39.80	20240502	25100	29.28	20240627	53900	-39.80	20240502	25100	29.28	20240627	1.54	N	347850	500	52 억		0	N	N	404	N	00	N
123	20240808	151046	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	32400	-550	5	-1.67	5110538150	157326	44.79	31900	33350	31550	42800	23100	32950	32483.33	0.00	0	-17586	35783	34366	32133	30716	28483	35075	31425	53	9850	500	23060	50	1	10536189	3414	75.52	6.46	12	1.49	429.00	5017.00	53900	20240502	-39.89	25100	20240627	29.08	53900	-39.89	20240502	25100	29.08	20240627	53900	-39.89	20240502	25100	29.08	20240627	1.54	N	347850	500	52 억		0	N	N	85	N	00	N
124	20240808	141046	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	32750	-200	5	-0.61	4739424450	145931	41.54	31900	33350	31550	42800	23100	32950	32476.71	0.00	0	-14865	35783	34366	32133	30716	28483	35075	31425	53	9850	500	23060	50	1	10536189	3451	76.34	6.53	12	1.39	429.00	5017.00	53900	20240502	-39.24	25100	20240627	30.48	53900	-39.24	20240502	25100	30.48	20240627	53900	-39.24	20240502	25100	30.48	20240627	1.54	N	347850	500	52 억		0	N	N	85	N	00	N
125	20240808	131043	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	32750	-200	5	-0.61	4363544850	134413	38.27	31900	33350	31550	42800	23100	32950	32463.20	0.00	0	-14196	35783	34366	32133	30716	28483	35075	31425	53	9850	500	23060	50	1	10536189	3451	76.34	6.53	12	1.28	429.00	5017.00	53900	20240502	-39.24	25100	20240627	30.48	53900	-39.24	20240502	25100	30.48	20240627	53900	-39.24	20240502	25100	30.48	20240627	1.54	N	347850	500	52 억		0	N	N	85	N	00	N
126	20240808	121048	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	32900	-50	5	-0.15	3899280000	120243	34.23	31900	33350	31550	42800	23100	32950	32427.72	0.00	0	-9641	35783	34366	32133	30716	28483	35075	31425	53	9850	500	23060	50	1	10536189	3466	76.69	6.56	12	1.14	429.00	5017.00	53900	20240502	-38.96	25100	20240627	31.08	53900	-38.96	20240502	25100	31.08	20240627	53900	-38.96	20240502	25100	31.08	20240627	1.54	N	347850	500	52 억		0	N	N	85	N	00	N
127	20240808	111043	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	32850	-100	5	-0.30	3444434700	106382	30.29	31900	33350	31550	42800	23100	32950	32377.23	0.00	0	-4190	35783	34366	32133	30716	28483	35075	31425	53	9850	500	23060	50	1	10536189	3461	76.57	6.55	12	1.01	429.00	5017.00	53900	20240502	-39.05	25100	20240627	30.88	53900	-39.05	20240502	25100	30.88	20240627	53900	-39.05	20240502	25100	30.88	20240627	1.54	N	347850	500	52 억		0	N	N	85	N	00	N
128	20240808	101038	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	32800	-150	5	-0.46	2429120300	75390	21.46	31900	33000	31550	42800	23100	32950	32219.37	0.00	0	2306	35783	34366	32133	30716	28483	35075	31425	53	9850	500	23060	50	1	10536189	3456	76.46	6.54	12	0.72	429.00	5017.00	53900	20240502	-39.15	25100	20240627	30.68	53900	-39.15	20240502	25100	30.68	20240627	53900	-39.15	20240502	25100	30.68	20240627	1.54	N	347850	500	52 억		0	N	N	85	N	00	N
129	20240808	091034	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	32850	-100	5	-0.30	889456950	27504	7.83	31900	33000	31750	42800	23100	32950	32336.06	0.00	0	667	35783	34366	32133	30716	28483	35075	31425	53	9850	500	23060	50	1	10536189	3461	76.57	6.55	12	0.26	429.00	5017.00	53900	20240502	-39.05	25100	20240627	30.88	53900	-39.05	20240502	25100	30.88	20240627	53900	-39.05	20240502	25100	30.88	20240627	1.54	N	347850	500	52 억		0	N	N	85	N	00	N
130	20240807	161019	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	32950	3100	2	10.39	11227715200	347592	189.53	30100	33550	29900	38800	20900	29850	32300.11	0.00	0	-3773	31583	30716	29233	28366	26883	31150	28800	53	8950	500	20890	50	1	10536189	3472	76.81	6.57	12	3.30	429.00	5017.00	53900	20240502	-38.87	25100	20240627	31.27	53900	-38.87	20240502	25100	31.27	20240627	53900	-38.87	20240502	25100	31.27	20240627	1.81	N	347850	500	52 억		0	N	N	83	N	00	N
131	20240807	151033	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	32950	3100	2	10.39	10969259250	339740	185.25	30100	33550	29900	38800	20900	29850	32287.86	0.00	0	-4020	31583	30716	29233	28366	26883	31150	28800	53	8950	500	20890	50	1	10536189	3472	76.81	6.57	12	3.22	429.00	5017.00	53900	20240502	-38.87	25100	20240627	31.27	53900	-38.87	20240502	25100	31.27	20240627	53900	-38.87	20240502	25100	31.27	20240627	1.81	N	347850	500	52 억		0	N	N	24	N	00	N
132	20240807	141038	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	33450	3600	2	12.06	9549659950	296807	161.84	30100	33450	29900	38800	20900	29850	32175.35	0.00	0	-2136	31583	30716	29233	28366	26883	31150	28800	53	8950	500	20890	50	1	10536189	3524	77.97	6.67	12	2.82	429.00	5017.00	53900	20240502	-37.94	25100	20240627	33.27	53900	-37.94	20240502	25100	33.27	20240627	53900	-37.94	20240502	25100	33.27	20240627	1.81	N	347850	500	52 억		0	N	N	24	N	00	N
133	20240807	131031	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	32600	2750	2	9.21	5892829800	185820	101.32	30100	32700	29900	38800	20900	29850	31713.47	0.00	0	16005	31583	30716	29233	28366	26883	31150	28800	53	8950	500	20890	50	1	10536189	3435	75.99	6.50	12	1.76	429.00	5017.00	53900	20240502	-39.52	25100	20240627	29.88	53900	-39.52	20240502	25100	29.88	20240627	53900	-39.52	20240502	25100	29.88	20240627	1.81	N	347850	500	52 억		0	N	N	24	N	00	N
134	20240807	121034	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	32650	2800	2	9.38	5218654600	165111	90.03	30100	32700	29900	38800	20900	29850	31607.91	0.00	0	9043	31583	30716	29233	28366	26883	31150	28800	53	8950	500	20890	50	1	10536189	3440	76.11	6.51	12	1.57	429.00	5017.00	53900	20240502	-39.42	25100	20240627	30.08	53900	-39.42	20240502	25100	30.08	20240627	53900	-39.42	20240502	25100	30.08	20240627	1.81	N	347850	500	52 억		0	N	N	24	N	00	N
135	20240807	111033	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	32350	2500	2	8.38	4744903450	150547	82.09	30100	32500	29900	38800	20900	29850	31518.75	0.00	0	7815	31583	30716	29233	28366	26883	31150	28800	53	8950	500	20890	50	1	10536189	3408	75.41	6.45	12	1.43	429.00	5017.00	53900	20240502	-39.98	25100	20240627	28.88	53900	-39.98	20240502	25100	28.88	20240627	53900	-39.98	20240502	25100	28.88	20240627	1.81	N	347850	500	52 억		0	N	N	24	N	00	N
136	20240807	101025	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	32250	2400	2	8.04	3566881900	113956	62.14	30100	32300	29900	38800	20900	29850	31301.67	0.00	0	430	31583	30716	29233	28366	26883	31150	28800	53	8950	500	20890	50	1	10536189	3398	75.17	6.43	12	1.08	429.00	5017.00	53900	20240502	-40.17	25100	20240627	28.49	53900	-40.17	20240502	25100	28.49	20240627	53900	-40.17	20240502	25100	28.49	20240627	1.81	N	347850	500	52 억		0	N	N	24	N	00	N
137	20240807	091058	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	30050	200	2	0.67	440665950	14619	7.97	30100	30550	29900	38800	20900	29850	30145.19	0.00	0	-2514	31583	30716	29233	28366	26883	31150	28800	53	8950	500	20890	50	1	10536189	3166	70.05	5.99	12	0.14	429.00	5017.00	53900	20240502	-44.25	25100	20240627	19.72	53900	-44.25	20240502	25100	19.72	20240627	53900	-44.25	20240502	25100	19.72	20240627	1.81	N	347850	500	52 억		0	N	N	24	N	00	N
138	20240806	161014	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	29850	2250	2	8.15	5354104650	182327	45.04	28500	30100	27750	35850	19350	27600	29363.92	0.00	0	21756	34333	30966	28233	24866	22133	29600	23500	53	8250	500	19320	50	1	10536189	3145	69.58	5.95	12	1.73	429.00	5017.00	53900	20240502	-44.62	25100	20240627	18.92	53900	-44.62	20240502	25100	18.92	20240627	53900	-44.62	20240502	25100	18.92	20240627	1.94	N	347850	500	52 억		0	N	N	24	N	00	N
139	20240806	151029	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	30000	2400	2	8.70	5113553700	174278	43.05	28500	30100	27750	35850	19350	27600	29341.46	0.00	0	23015	34333	30966	28233	24866	22133	29600	23500	53	8250	500	19320	50	1	10536189	3161	69.93	5.98	12	1.65	429.00	5017.00	53900	20240502	-44.34	25100	20240627	19.52	53900	-44.34	20240502	25100	19.52	20240627	53900	-44.34	20240502	25100	19.52	20240627	1.94	N	347850	500	52 억		0	N	N	1970	N	00	N
140	20240806	141022	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	29400	1800	2	6.52	4757128550	162325	40.10	28500	30100	27750	35850	19350	27600	29306.30	0.00	0	18366	34333	30966	28233	24866	22133	29600	23500	53	8250	500	19320	50	1	10536189	3098	68.53	5.86	12	1.54	429.00	5017.00	53900	20240502	-45.45	25100	20240627	17.13	53900	-45.45	20240502	25100	17.13	20240627	53900	-45.45	20240502	25100	17.13	20240627	1.94	N	347850	500	52 억		0	N	N	1970	N	00	N
141	20240806	131028	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	29650	2050	2	7.43	4378057750	149513	36.93	28500	30100	27750	35850	19350	27600	29282.23	0.00	0	20046	34333	30966	28233	24866	22133	29600	23500	53	8250	500	19320	50	1	10536189	3124	69.11	5.91	12	1.42	429.00	5017.00	53900	20240502	-44.99	25100	20240627	18.13	53900	-44.99	20240502	25100	18.13	20240627	53900	-44.99	20240502	25100	18.13	20240627	1.94	N	347850	500	52 억		0	N	N	1970	N	00	N
142	20240806	121029	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	29500	1900	2	6.88	4142145650	141509	34.96	28500	30100	27750	35850	19350	27600	29271.37	0.00	0	15275	34333	30966	28233	24866	22133	29600	23500	53	8250	500	19320	50	1	10536189	3108	68.76	5.88	12	1.34	429.00	5017.00	53900	20240502	-45.27	25100	20240627	17.53	53900	-45.27	20240502	25100	17.53	20240627	53900	-45.27	20240502	25100	17.53	20240627	1.94	N	347850	500	52 억		0	N	N	1970	N	00	N
143	20240806	111016	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	29350	1750	2	6.34	3962915550	135421	33.45	28500	30100	27750	35850	19350	27600	29263.79	0.00	0	13850	34333	30966	28233	24866	22133	29600	23500	53	8250	500	19320	50	1	10536189	3092	68.41	5.85	12	1.29	429.00	5017.00	53900	20240502	-45.55	25100	20240627	16.93	53900	-45.55	20240502	25100	16.93	20240627	53900	-45.55	20240502	25100	16.93	20240627	1.94	N	347850	500	52 억		0	N	N	1970	N	00	N
144	20240806	101017	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	30000	2400	2	8.70	2821527650	96531	23.85	28500	30100	27750	35850	19350	27600	29229.41	0.00	0	4945	34333	30966	28233	24866	22133	29600	23500	53	8250	500	19320	50	1	10536189	3161	69.93	5.98	12	0.92	429.00	5017.00	53900	20240502	-44.34	25100	20240627	19.52	53900	-44.34	20240502	25100	19.52	20240627	53900	-44.34	20240502	25100	19.52	20240627	1.94	N	347850	500	52 억		0	N	N	1970	N	00	N
145	20240806	091024	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	27850	250	2	0.91	887965200	30945	7.64	28500	29350	27750	35850	19350	27600	28695.30	0.00	0	-6515	34333	30966	28233	24866	22133	29600	23500	53	8250	500	19320	50	1	10536189	2934	64.92	5.55	12	0.29	429.00	5017.00	53900	20240502	-48.33	25100	20240627	10.96	53900	-48.33	20240502	25100	10.96	20240627	53900	-48.33	20240502	25100	10.96	20240627	1.94	N	347850	500	52 억		0	N	N	1970	N	00	N
146	20240805	161000	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	27600	-4500	5	-14.02	11538863700	401861	132.65	31100	31600	25500	41700	22500	32100	28716.86	0.00	0	64141	34533	33316	31983	30766	29433	32650	30100	53	9600	500	22470	50	1	10536189	2908	64.34	5.50	12	3.81	429.00	5017.00	53900	20240502	-48.79	25100	20240627	9.96	53900	-48.79	20240502	25100	9.96	20240627	53900	-48.79	20240502	25100	9.96	20240627	1.85	N	347850	500	52 억		0	N	N	1970	N	00	N
147	20240805	151019	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	26950	-5150	5	-16.04	11174783650	388554	128.26	31100	31600	25500	41700	22500	32100	28759.84	0.00	0	57772	34533	33316	31983	30766	29433	32650	30100	53	9600	500	22470	50	1	10536189	2840	62.82	5.37	12	3.69	429.00	5017.00	53900	20240502	-50.00	25100	20240627	7.37	53900	-50.00	20240502	25100	7.37	20240627	53900	-50.00	20240502	25100	7.37	20240627	1.85	N	347850	500	52 억		0	N	N	101	N	00	N
148	20240805	141019	58	100.00	KOSDAQ		기타서비스	N	N	N	N		N	28250	-3850	5	-11.99	8618632350	293054	96.73	31100	31600	27750	41700	22500	32100	29409.62	0.00	0	46275	34533	33316	31983	30766	29433	32650	30100	53	9600	500	22470	50	1	10536189	2976	65.85	5.63	12	2.78	429.00	5017.00	53900	20240502	-47.59	25100	20240627	12.55	53900	-47.59	20240502	25100	12.55	20240627	53900	-47.59	20240502	25100	12.55	20240627	1.85	N	347850	500	52 억		0	N	N	101	N	00	N
149	20240805	131019	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	28800	-3300	5	-10.28	7410247650	250173	82.58	31100	31600	28450	41700	22500	32100	29620.39	0.00	0	33017	34533	33316	31983	30766	29433	32650	30100	53	9600	500	22470	50	1	10536189	3034	67.13	5.74	12	2.37	429.00	5017.00	53900	20240502	-46.57	25100	20240627	14.74	53900	-46.57	20240502	25100	14.74	20240627	53900	-46.57	20240502	25100	14.74	20240627	1.85	N	347850	500	52 억		0	N	N	101	N	00	N
150	20240805	121013	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	28750	-3350	5	-10.44	6830081150	230017	75.93	31100	31600	28700	41700	22500	32100	29693.71	0.00	0	24388	34533	33316	31983	30766	29433	32650	30100	53	9600	500	22470	50	1	10536189	3029	67.02	5.73	12	2.18	429.00	5017.00	53900	20240502	-46.66	25100	20240627	14.54	53900	-46.66	20240502	25100	14.54	20240627	53900	-46.66	20240502	25100	14.54	20240627	1.85	N	347850	500	52 억		0	N	N	101	N	00	N
151	20240805	111011	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	28950	-3150	5	-9.81	5974812200	200427	66.16	31100	31600	28900	41700	22500	32100	29810.30	0.00	0	21248	34533	33316	31983	30766	29433	32650	30100	53	9600	500	22470	50	1	10536189	3050	67.48	5.77	12	1.90	429.00	5017.00	53900	20240502	-46.29	25100	20240627	15.34	53900	-46.29	20240502	25100	15.34	20240627	53900	-46.29	20240502	25100	15.34	20240627	1.85	N	347850	500	52 억		0	N	N	101	N	00	N
152	20240805	101008	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	29550	-2550	5	-7.94	4436401150	147670	48.74	31100	31600	29200	41700	22500	32100	30042.53	0.00	0	20895	34533	33316	31983	30766	29433	32650	30100	53	9600	500	22470	50	1	10536189	3113	68.88	5.89	12	1.40	429.00	5017.00	53900	20240502	-45.18	25100	20240627	17.73	53900	-45.18	20240502	25100	17.73	20240627	53900	-45.18	20240502	25100	17.73	20240627	1.85	N	347850	500	52 억		0	N	N	101	N	00	N
153	20240805	091002	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	30100	-2000	5	-6.23	1477823450	48471	16.00	31100	31600	29900	41700	22500	32100	30488.48	0.00	0	12744	34533	33316	31983	30766	29433	32650	30100	53	9600	500	22470	50	1	10536189	3171	70.16	6.00	12	0.46	429.00	5017.00	53900	20240502	-44.16	25100	20240627	19.92	53900	-44.16	20240502	25100	19.92	20240627	53900	-44.16	20240502	25100	19.92	20240627	1.85	N	347850	500	52 억		0	N	N	101	N	00	N
154	20240802	160954	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	32100	-1400	5	-4.18	9641690750	299880	162.66	32150	33200	30650	43550	23450	33500	32151.90	0.00	0	41216	35733	34616	34033	32916	32333	34325	32625	53	10050	500	23450	50	1	10536189	3382	74.83	6.40	12	2.85	429.00	5017.00	53900	20240502	-40.45	25100	20240627	27.89	53900	-40.45	20240502	25100	27.89	20240627	53900	-40.45	20240502	25100	27.89	20240627	2.13	N	347850	500	52 억		0	N	N	101	N	00	N
155	20240802	150954	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	32150	-1350	5	-4.03	9302651600	289338	156.94	32150	33200	30650	43550	23450	33500	32151.45	0.00	0	37824	35733	34616	34033	32916	32333	34325	32625	53	10050	500	23450	50	1	10536189	3387	74.94	6.41	12	2.75	429.00	5017.00	53900	20240502	-40.35	25100	20240627	28.09	53900	-40.35	20240502	25100	28.09	20240627	53900	-40.35	20240502	25100	28.09	20240627	2.13	N	347850	500	52 억		0	N	N	135	N	00	N
156	20240802	140957	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	32150	-1350	5	-4.03	8190441600	254730	138.17	32150	33200	30650	43550	23450	33500	32153.36	0.00	0	28560	35733	34616	34033	32916	32333	34325	32625	53	10050	500	23450	50	1	10536189	3387	74.94	6.41	12	2.42	429.00	5017.00	53900	20240502	-40.35	25100	20240627	28.09	53900	-40.35	20240502	25100	28.09	20240627	53900	-40.35	20240502	25100	28.09	20240627	2.13	N	347850	500	52 억		0	N	N	135	N	00	N
157	20240802	130955	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	32400	-1100	5	-3.28	7095312150	220664	119.69	32150	33200	30650	43550	23450	33500	32154.30	0.00	0	25082	35733	34616	34033	32916	32333	34325	32625	53	10050	500	23450	50	1	10536189	3414	75.52	6.46	12	2.09	429.00	5017.00	53900	20240502	-39.89	25100	20240627	29.08	53900	-39.89	20240502	25100	29.08	20240627	53900	-39.89	20240502	25100	29.08	20240627	2.13	N	347850	500	52 억		0	N	N	135	N	00	N
158	20240802	120954	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	32550	-950	5	-2.84	6800818350	211587	114.77	32150	33200	30650	43550	23450	33500	32141.87	0.00	0	23782	35733	34616	34033	32916	32333	34325	32625	53	10050	500	23450	50	1	10536189	3430	75.87	6.49	12	2.01	429.00	5017.00	53900	20240502	-39.61	25100	20240627	29.68	53900	-39.61	20240502	25100	29.68	20240627	53900	-39.61	20240502	25100	29.68	20240627	2.13	N	347850	500	52 억		0	N	N	135	N	00	N
159	20240802	110955	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	32100	-1400	5	-4.18	5992667250	186623	101.23	32150	33200	30650	43550	23450	33500	32111.00	0.00	0	11245	35733	34616	34033	32916	32333	34325	32625	53	10050	500	23450	50	1	10536189	3382	74.83	6.40	12	1.77	429.00	5017.00	53900	20240502	-40.45	25100	20240627	27.89	53900	-40.45	20240502	25100	27.89	20240627	53900	-40.45	20240502	25100	27.89	20240627	2.13	N	347850	500	52 억		0	N	N	135	N	00	N
160	20240802	100951	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	32550	-950	5	-2.84	5011263500	156128	84.69	32150	33200	30650	43550	23450	33500	32097.04	0.00	0	14273	35733	34616	34033	32916	32333	34325	32625	53	10050	500	23450	50	1	10536189	3430	75.87	6.49	12	1.48	429.00	5017.00	53900	20240502	-39.61	25100	20240627	29.68	53900	-39.61	20240502	25100	29.68	20240627	53900	-39.61	20240502	25100	29.68	20240627	2.13	N	347850	500	52 억		0	N	N	135	N	00	N
161	20240802	090957	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	32650	-850	5	-2.54	1108359900	34086	18.49	32150	33200	32100	43550	23450	33500	32516.23	0.00	0	404	35733	34616	34033	32916	32333	34325	32625	53	10050	500	23450	50	1	10536189	3440	76.11	6.51	12	0.32	429.00	5017.00	53900	20240502	-39.42	25100	20240627	30.08	53900	-39.42	20240502	25100	30.08	20240627	53900	-39.42	20240502	25100	30.08	20240627	2.13	N	347850	500	52 억		0	N	N	135	N	00	N
162	20240801	160951	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	33500	-900	5	-2.62	6187942350	179964	46.81	34650	35150	33450	44700	24100	34400	34388.56	0.00	0	-1129	38800	36600	35250	33050	31700	35925	32375	53	10300	500	24080	50	1	10536189	3530	78.09	6.68	12	1.71	429.00	5017.00	53900	20240502	-37.85	25100	20240627	33.47	53900	-37.85	20240502	25100	33.47	20240627	53900	-37.85	20240502	25100	33.47	20240627	2.15	N	347850	500	52 억		0	N	N	135	N	00	N
163	20240801	151014	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	33800	-600	5	-1.74	5614949800	162918	42.37	34650	35150	33750	44700	24100	34400	34464.88	0.00	0	-1534	38800	36600	35250	33050	31700	35925	32375	53	10300	500	24080	50	1	10536189	3561	78.79	6.74	12	1.55	429.00	5017.00	53900	20240502	-37.29	25100	20240627	34.66	53900	-37.29	20240502	25100	34.66	20240627	53900	-37.29	20240502	25100	34.66	20240627	2.15	N	347850	500	52 억		0	N	N	0	N	00	N
164	20240801	141003	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	34350	-50	5	-0.15	4802021700	138974	36.15	34650	35150	33900	44700	24100	34400	34553.38	0.00	0	393	38800	36600	35250	33050	31700	35925	32375	53	10300	500	24080	50	1	10536189	3619	80.07	6.85	12	1.32	429.00	5017.00	53900	20240502	-36.27	25100	20240627	36.85	53900	-36.27	20240502	25100	36.85	20240627	53900	-36.27	20240502	25100	36.85	20240627	2.15	N	347850	500	52 억		0	N	N	0	N	00	N
165	20240801	130954	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	34550	150	2	0.44	3820025950	110271	28.68	34650	35150	34200	44700	24100	34400	34642.16	0.00	0	-958	38800	36600	35250	33050	31700	35925	32375	53	10300	500	24080	50	1	10536189	3640	80.54	6.89	12	1.05	429.00	5017.00	53900	20240502	-35.90	25100	20240627	37.65	53900	-35.90	20240502	25100	37.65	20240627	53900	-35.90	20240502	25100	37.65	20240627	2.15	N	347850	500	52 억		0	N	N	0	N	00	N
166	20240801	120959	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	34500	100	2	0.29	3260981150	94009	24.45	34650	35150	34200	44700	24100	34400	34687.97	0.00	0	2522	38800	36600	35250	33050	31700	35925	32375	53	10300	500	24080	50	1	10536189	3635	80.42	6.88	12	0.89	429.00	5017.00	53900	20240502	-35.99	25100	20240627	37.45	53900	-35.99	20240502	25100	37.45	20240627	53900	-35.99	20240502	25100	37.45	20240627	2.15	N	347850	500	52 억		0	N	N	0	N	00	N
167	20240801	111000	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	34800	400	2	1.16	2968064000	85551	22.25	34650	35150	34200	44700	24100	34400	34693.50	0.00	0	4039	38800	36600	35250	33050	31700	35925	32375	53	10300	500	24080	50	1	10536189	3667	81.12	6.94	12	0.81	429.00	5017.00	53900	20240502	-35.44	25100	20240627	38.65	53900	-35.44	20240502	25100	38.65	20240627	53900	-35.44	20240502	25100	38.65	20240627	2.15	N	347850	500	52 억		0	N	N	0	N	00	N
168	20240801	100953	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	34800	400	2	1.16	2336945850	67302	17.50	34650	35150	34200	44700	24100	34400	34723.27	0.00	0	4911	38800	36600	35250	33050	31700	35925	32375	53	10300	500	24080	50	1	10536189	3667	81.12	6.94	12	0.64	429.00	5017.00	53900	20240502	-35.44	25100	20240627	38.65	53900	-35.44	20240502	25100	38.65	20240627	53900	-35.44	20240502	25100	38.65	20240627	2.15	N	347850	500	52 억		0	N	N	0	N	00	N
169	20240801	090944	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	34650	250	2	0.73	851779050	24693	6.42	34650	35150	34200	44700	24100	34400	34494.76	0.00	0	-1454	38800	36600	35250	33050	31700	35925	32375	53	10300	500	24080	50	1	10536189	3651	80.77	6.91	12	0.23	429.00	5017.00	53900	20240502	-35.71	25100	20240627	38.05	53900	-35.71	20240502	25100	38.05	20240627	53900	-35.71	20240502	25100	38.05	20240627	2.15	N	347850	500	52 억		0	N	N	0	N	00	N